663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,200000,336351605,3040,3040,3040,3040,5004
|
|
20231011,195900,336351605,3040,3040,3040,3040,0
|
|
20231011,195800,336351605,3040,3040,3040,3040,0
|
|
20231011,195700,336351605,3040,3040,3040,3040,0
|
|
20231011,195600,336351605,3040,3040,3040,3040,0
|
|
20231011,195500,336351605,3040,3040,3040,3040,0
|
|
20231011,195400,336351605,3040,3040,3040,3040,0
|
|
20231011,195300,336351605,3040,3040,3040,3040,0
|
|
20231011,195200,336351605,3040,3040,3040,3040,0
|
|
20231011,195100,336351605,3040,3040,3040,3040,0
|
|
20231011,195000,336351605,3040,3040,3040,3040,0
|
|
20231011,194900,336351605,3040,3040,3040,3040,0
|
|
20231011,194800,336351605,3040,3040,3040,3040,0
|
|
20231011,194700,336351605,3040,3040,3040,3040,0
|
|
20231011,194600,336351605,3040,3040,3040,3040,0
|
|
20231011,194500,336351605,3040,3040,3040,3040,0
|
|
20231011,194400,336351605,3040,3040,3040,3040,0
|
|
20231011,194300,336351605,3040,3040,3040,3040,0
|
|
20231011,194200,336351605,3040,3040,3040,3040,0
|
|
20231011,194100,336351605,3040,3040,3040,3040,0
|
|
20231011,194000,336351605,3040,3040,3040,3040,0
|
|
20231011,193900,336351605,3040,3040,3040,3040,0
|
|
20231011,193800,336351605,3040,3040,3040,3040,0
|
|
20231011,193700,336351605,3040,3040,3040,3040,0
|
|
20231011,193600,336351605,3040,3040,3040,3040,0
|
|
20231011,193500,336351605,3040,3040,3040,3040,0
|
|
20231011,193400,336351605,3040,3040,3040,3040,0
|
|
20231011,193300,336351605,3040,3040,3040,3040,0
|
|
20231011,193200,336351605,3040,3040,3040,3040,0
|
|
20231011,193100,336351605,3040,3040,3040,3040,0
|
|
20231011,193000,336351605,3040,3040,3040,3040,5004
|
|
20231011,192900,336351605,3040,3040,3040,3040,0
|
|
20231011,192800,336351605,3040,3040,3040,3040,0
|
|
20231011,192700,336351605,3040,3040,3040,3040,0
|
|
20231011,192600,336351605,3040,3040,3040,3040,0
|
|
20231011,192500,336351605,3040,3040,3040,3040,0
|
|
20231011,192400,336351605,3040,3040,3040,3040,0
|
|
20231011,192300,336351605,3040,3040,3040,3040,0
|
|
20231011,192200,336351605,3040,3040,3040,3040,0
|
|
20231011,192100,336351605,3040,3040,3040,3040,0
|
|
20231011,192000,336351605,3040,3040,3040,3040,0
|
|
20231011,191900,336351605,3040,3040,3040,3040,0
|
|
20231011,191800,336351605,3040,3040,3040,3040,0
|
|
20231011,191700,336351605,3040,3040,3040,3040,0
|
|
20231011,191600,336351605,3040,3040,3040,3040,0
|
|
20231011,191500,336351605,3040,3040,3040,3040,0
|
|
20231011,191400,336351605,3040,3040,3040,3040,0
|
|
20231011,191300,336351605,3040,3040,3040,3040,0
|
|
20231011,191200,336351605,3040,3040,3040,3040,0
|
|
20231011,191100,336351605,3040,3040,3040,3040,0
|
|
20231011,191000,336351605,3040,3040,3040,3040,0
|
|
20231011,190900,336351605,3040,3040,3040,3040,0
|
|
20231011,190800,336351605,3040,3040,3040,3040,0
|
|
20231011,190700,336351605,3040,3040,3040,3040,0
|
|
20231011,190600,336351605,3040,3040,3040,3040,0
|
|
20231011,190500,336351605,3040,3040,3040,3040,0
|
|
20231011,190400,336351605,3040,3040,3040,3040,0
|
|
20231011,190300,336351605,3040,3040,3040,3040,0
|
|
20231011,190200,336351605,3040,3040,3040,3040,0
|
|
20231011,190100,336351605,3040,3040,3040,3040,0
|
|
20231011,190000,336351605,3040,3040,3040,3040,5004
|
|
20231011,185900,336351605,3040,3040,3040,3040,0
|
|
20231011,185800,336351605,3040,3040,3040,3040,0
|
|
20231011,185700,336351605,3040,3040,3040,3040,0
|
|
20231011,185600,336351605,3040,3040,3040,3040,0
|
|
20231011,185500,336351605,3040,3040,3040,3040,0
|
|
20231011,185400,336351605,3040,3040,3040,3040,0
|
|
20231011,185300,336351605,3040,3040,3040,3040,0
|
|
20231011,185200,336351605,3040,3040,3040,3040,0
|
|
20231011,185100,336351605,3040,3040,3040,3040,0
|
|
20231011,185000,336351605,3040,3040,3040,3040,0
|
|
20231011,184900,336351605,3040,3040,3040,3040,0
|
|
20231011,184800,336351605,3040,3040,3040,3040,0
|
|
20231011,184700,336351605,3040,3040,3040,3040,0
|
|
20231011,184600,336351605,3040,3040,3040,3040,0
|
|
20231011,184500,336351605,3040,3040,3040,3040,0
|
|
20231011,184400,336351605,3040,3040,3040,3040,0
|
|
20231011,184300,336351605,3040,3040,3040,3040,0
|
|
20231011,184200,336351605,3040,3040,3040,3040,0
|
|
20231011,184100,336351605,3040,3040,3040,3040,0
|
|
20231011,184000,336351605,3040,3040,3040,3040,0
|
|
20231011,183900,336351605,3040,3040,3040,3040,0
|
|
20231011,183800,336351605,3040,3040,3040,3040,0
|
|
20231011,183700,336351605,3040,3040,3040,3040,0
|
|
20231011,183600,336351605,3040,3040,3040,3040,0
|
|
20231011,183500,336351605,3040,3040,3040,3040,0
|
|
20231011,183400,336351605,3040,3040,3040,3040,0
|
|
20231011,183300,336351605,3040,3040,3040,3040,0
|
|
20231011,183200,336351605,3040,3040,3040,3040,0
|
|
20231011,183100,336351605,3040,3040,3040,3040,0
|
|
20231011,183000,336351605,3040,3040,3040,3040,5004
|
|
20231011,182900,336351605,3040,3040,3040,3040,0
|
|
20231011,182800,336351605,3040,3040,3040,3040,0
|
|
20231011,182700,336351605,3040,3040,3040,3040,0
|
|
20231011,182600,336351605,3040,3040,3040,3040,0
|
|
20231011,182500,336351605,3040,3040,3040,3040,0
|
|
20231011,182400,336351605,3040,3040,3040,3040,0
|
|
20231011,182300,336351605,3040,3040,3040,3040,0
|
|
20231011,182200,336351605,3040,3040,3040,3040,0
|
|
20231011,182100,336351605,3040,3040,3040,3040,0
|
|
20231011,182000,336351605,3040,3040,3040,3040,0
|
|
20231011,181900,336351605,3040,3040,3040,3040,0
|
|
20231011,181800,336351605,3040,3040,3040,3040,0
|
|
20231011,181700,336351605,3040,3040,3040,3040,0
|
|
20231011,181600,336351605,3040,3040,3040,3040,0
|
|
20231011,181500,336351605,3040,3040,3040,3040,0
|
|
20231011,181400,336351605,3040,3040,3040,3040,0
|
|
20231011,181300,336351605,3040,3040,3040,3040,0
|
|
20231011,181200,336351605,3040,3040,3040,3040,0
|
|
20231011,181100,336351605,3040,3040,3040,3040,0
|
|
20231011,181000,336351605,3040,3040,3040,3040,0
|
|
20231011,180900,336351605,3040,3040,3040,3040,0
|
|
20231011,180800,336351605,3040,3040,3040,3040,0
|
|
20231011,180700,336351605,3040,3040,3040,3040,0
|
|
20231011,180600,336351605,3040,3040,3040,3040,0
|
|
20231011,180500,336351605,3040,3040,3040,3040,0
|
|
20231011,180400,336351605,3040,3040,3040,3040,0
|
|
20231011,180300,336351605,3040,3040,3040,3040,0
|
|
20231011,180200,336351605,3040,3040,3040,3040,0
|
|
20231011,180100,336351605,3040,3040,3040,3040,0
|
|
20231011,180000,336351605,3040,3040,3040,3040,5004
|
|
20231011,175900,336351605,3040,3040,3040,3040,0
|
|
20231011,175800,336351605,3040,3040,3040,3040,0
|
|
20231011,175700,336351605,3040,3040,3040,3040,0
|
|
20231011,175600,336351605,3040,3040,3040,3040,0
|
|
20231011,175500,336351605,3040,3040,3040,3040,0
|
|
20231011,175400,336351605,3040,3040,3040,3040,0
|
|
20231011,175300,336351605,3040,3040,3040,3040,0
|
|
20231011,175200,336351605,3040,3040,3040,3040,0
|
|
20231011,175100,336351605,3040,3040,3040,3040,0
|
|
20231011,175000,336351605,3040,3040,3040,3040,0
|
|
20231011,174900,336351605,3040,3040,3040,3040,0
|
|
20231011,174800,336351605,3040,3040,3040,3040,0
|
|
20231011,174700,336351605,3040,3040,3040,3040,0
|
|
20231011,174600,336351605,3040,3040,3040,3040,0
|
|
20231011,174500,336351605,3040,3040,3040,3040,0
|
|
20231011,174400,336351605,3040,3040,3040,3040,0
|
|
20231011,174300,336351605,3040,3040,3040,3040,0
|
|
20231011,174200,336351605,3040,3040,3040,3040,0
|
|
20231011,174100,336351605,3040,3040,3040,3040,0
|
|
20231011,174000,336351605,3040,3040,3040,3040,0
|
|
20231011,173900,336351605,3040,3040,3040,3040,0
|
|
20231011,173800,336351605,3040,3040,3040,3040,0
|
|
20231011,173700,336351605,3040,3040,3040,3040,0
|
|
20231011,173600,336351605,3040,3040,3040,3040,0
|
|
20231011,173500,336351605,3040,3040,3040,3040,0
|
|
20231011,173400,336351605,3040,3040,3040,3040,0
|
|
20231011,173300,336351605,3040,3040,3040,3040,0
|
|
20231011,173200,336351605,3040,3040,3040,3040,0
|
|
20231011,173100,336351605,3040,3040,3040,3040,0
|
|
20231011,173000,336351605,3040,3040,3040,3040,5004
|
|
20231011,172900,336351605,3040,3040,3040,3040,0
|
|
20231011,172800,336351605,3040,3040,3040,3040,0
|
|
20231011,172700,336351605,3040,3040,3040,3040,0
|
|
20231011,172600,336351605,3040,3040,3040,3040,0
|
|
20231011,172500,336351605,3040,3040,3040,3040,0
|
|
20231011,172400,336351605,3040,3040,3040,3040,0
|
|
20231011,172300,336351605,3040,3040,3040,3040,0
|
|
20231011,172200,336351605,3040,3040,3040,3040,0
|
|
20231011,172100,336351605,3040,3040,3040,3040,0
|
|
20231011,172000,336351605,3040,3040,3040,3040,0
|
|
20231011,171900,336351605,3040,3040,3040,3040,0
|
|
20231011,171800,336351605,3040,3040,3040,3040,0
|
|
20231011,171700,336351605,3040,3040,3040,3040,0
|
|
20231011,171600,336351605,3040,3040,3040,3040,0
|
|
20231011,171500,336351605,3040,3040,3040,3040,0
|
|
20231011,171400,336351605,3040,3040,3040,3040,0
|
|
20231011,171300,336351605,3040,3040,3040,3040,0
|
|
20231011,171200,336351605,3040,3040,3040,3040,0
|
|
20231011,171100,336351605,3040,3040,3040,3040,0
|
|
20231011,171000,336351605,3040,3040,3040,3040,0
|
|
20231011,170900,336351605,3040,3040,3040,3040,0
|
|
20231011,170800,336351605,3040,3040,3040,3040,0
|
|
20231011,170700,336351605,3040,3040,3040,3040,0
|
|
20231011,170600,336351605,3040,3040,3040,3040,0
|
|
20231011,170500,336351605,3040,3040,3040,3040,0
|
|
20231011,170400,336351605,3040,3040,3040,3040,0
|
|
20231011,170300,336351605,3040,3040,3040,3040,0
|
|
20231011,170200,336351605,3040,3040,3040,3040,0
|
|
20231011,170100,336351605,3040,3040,3040,3040,0
|
|
20231011,170000,336351605,3040,3040,3040,3040,5004
|
|
20231011,165900,336351605,3040,3040,3040,3040,0
|
|
20231011,165800,336351605,3040,3040,3040,3040,0
|
|
20231011,165700,336351605,3040,3040,3040,3040,0
|
|
20231011,165600,336351605,3040,3040,3040,3040,0
|
|
20231011,165500,336351605,3040,3040,3040,3040,0
|
|
20231011,165400,336351605,3040,3040,3040,3040,0
|
|
20231011,165300,336351605,3040,3040,3040,3040,0
|
|
20231011,165200,336351605,3040,3040,3040,3040,0
|
|
20231011,165100,336351605,3040,3040,3040,3040,0
|
|
20231011,165000,336351605,3040,3040,3040,3040,0
|
|
20231011,164900,336351605,3040,3040,3040,3040,0
|
|
20231011,164800,336351605,3040,3040,3040,3040,0
|
|
20231011,164700,336351605,3040,3040,3040,3040,0
|
|
20231011,164600,336351605,3040,3040,3040,3040,0
|
|
20231011,164500,336351605,3040,3040,3040,3040,0
|
|
20231011,164400,336351605,3040,3040,3040,3040,0
|
|
20231011,164300,336351605,3040,3040,3040,3040,0
|
|
20231011,164200,336351605,3040,3040,3040,3040,0
|
|
20231011,164100,336351605,3040,3040,3040,3040,0
|
|
20231011,164000,336351605,3040,3040,3040,3040,0
|
|
20231011,163900,336351605,3040,3040,3040,3040,0
|
|
20231011,163800,336351605,3040,3040,3040,3040,0
|
|
20231011,163700,336351605,3040,3040,3040,3040,0
|
|
20231011,163600,336351605,3040,3040,3040,3040,0
|
|
20231011,163500,336351605,3040,3040,3040,3040,0
|
|
20231011,163400,336351605,3040,3040,3040,3040,0
|
|
20231011,163300,336351605,3040,3040,3040,3040,0
|
|
20231011,163200,336351605,3040,3040,3040,3040,0
|
|
20231011,163100,336351605,3040,3040,3040,3040,0
|
|
20231011,163000,336351605,3040,3040,3040,3040,5004
|
|
20231011,162900,336351605,3040,3040,3040,3040,0
|
|
20231011,162800,336351605,3040,3040,3040,3040,0
|
|
20231011,162700,336351605,3040,3040,3040,3040,0
|
|
20231011,162600,336351605,3040,3040,3040,3040,0
|
|
20231011,162500,336351605,3040,3040,3040,3040,0
|
|
20231011,162400,336351605,3040,3040,3040,3040,0
|
|
20231011,162300,336351605,3040,3040,3040,3040,0
|
|
20231011,162200,336351605,3040,3040,3040,3040,0
|
|
20231011,162100,336351605,3040,3040,3040,3040,0
|
|
20231011,162000,336351605,3040,3040,3040,3040,0
|
|
20231011,161900,336351605,3040,3040,3040,3040,0
|
|
20231011,161800,336351605,3040,3040,3040,3040,0
|
|
20231011,161700,336351605,3040,3040,3040,3040,0
|
|
20231011,161600,336351605,3040,3040,3040,3040,0
|
|
20231011,161500,336351605,3040,3040,3040,3040,0
|
|
20231011,161400,336351605,3040,3040,3040,3040,0
|
|
20231011,161300,336351605,3040,3040,3040,3040,0
|
|
20231011,161200,336351605,3040,3040,3040,3040,0
|
|
20231011,161100,336351605,3040,3040,3040,3040,0
|
|
20231011,161000,336351605,3040,3040,3040,3040,0
|
|
20231011,160900,336351605,3040,3040,3040,3040,0
|
|
20231011,160800,336351605,3040,3040,3040,3040,0
|
|
20231011,160700,336351605,3040,3040,3040,3040,0
|
|
20231011,160600,336351605,3040,3040,3040,3040,0
|
|
20231011,160500,336351605,3040,3040,3040,3040,0
|
|
20231011,160400,336351605,3040,3040,3040,3040,0
|
|
20231011,160300,336351605,3040,3040,3040,3040,0
|
|
20231011,160200,336351605,3040,3040,3040,3040,0
|
|
20231011,160100,336351605,3040,3040,3040,3040,0
|
|
20231011,160000,336351605,3040,3040,3040,3040,5004
|
|
20231011,155900,336351605,3040,3040,3040,3040,0
|
|
20231011,155800,336351605,3040,3040,3040,3040,0
|
|
20231011,155700,336351605,3040,3040,3040,3040,0
|
|
20231011,155600,336351605,3040,3040,3040,3040,0
|
|
20231011,155500,336351605,3040,3040,3040,3040,0
|
|
20231011,155400,336351605,3040,3040,3040,3040,0
|
|
20231011,155300,336351605,3040,3040,3040,3040,0
|
|
20231011,155200,336351605,3040,3040,3040,3040,0
|
|
20231011,155100,336351605,3040,3040,3040,3040,0
|
|
20231011,155000,336351605,3040,3040,3040,3040,0
|
|
20231011,154900,336351605,3040,3040,3040,3040,0
|
|
20231011,154800,336351605,3040,3040,3040,3040,0
|
|
20231011,154700,336351605,3040,3040,3040,3040,0
|
|
20231011,154600,336351605,3040,3040,3040,3040,0
|
|
20231011,154500,336351605,3040,3040,3040,3040,0
|
|
20231011,154400,336351605,3040,3040,3040,3040,0
|
|
20231011,154300,336351605,3040,3040,3040,3040,0
|
|
20231011,154200,336351605,3040,3040,3040,3040,0
|
|
20231011,154100,336351605,3040,3040,3040,3040,0
|
|
20231011,154000,336351605,3040,3040,3040,3040,0
|
|
20231011,153900,336351605,3040,3040,3040,3040,0
|
|
20231011,153800,336351605,3040,3040,3040,3040,0
|
|
20231011,153700,336351605,3040,3040,3040,3040,0
|
|
20231011,153600,336351605,3040,3040,3040,3040,0
|
|
20231011,153500,336351605,3040,3040,3040,3040,0
|
|
20231011,153400,336351605,3040,3040,3040,3040,0
|
|
20231011,153300,336351605,3040,3040,3040,3040,0
|
|
20231011,153200,336351605,3040,3040,3040,3040,0
|
|
20231011,153100,336351605,3040,3040,3040,3040,0
|
|
20231011,153000,336351605,3040,3040,3040,3040,10008
|
|
20231011,152900,321139445,3040,3040,3040,3040,0
|
|
20231011,152800,321139445,3040,3040,3040,3040,0
|
|
20231011,152700,321139445,3040,3040,3040,3040,0
|
|
20231011,152600,321139445,3040,3040,3040,3040,0
|
|
20231011,152500,321139445,3040,3040,3040,3040,0
|
|
20231011,152400,321139445,3040,3040,3040,3040,0
|
|
20231011,152300,321139445,3040,3040,3040,3040,0
|
|
20231011,152200,321139445,3040,3040,3040,3040,0
|
|
20231011,152100,321139445,3040,3040,3040,3040,0
|
|
20231011,152000,321139445,3040,3040,3040,3040,0
|
|
20231011,151900,321139445,3040,3025,3040,3020,1630
|
|
20231011,151800,316198050,3025,3025,3025,3025,34
|
|
20231011,151700,316095200,3035,3030,3035,3025,1551
|
|
20231011,151600,311395295,3030,3030,3030,3030,0
|
|
20231011,151500,311395295,3030,3035,3035,3030,300
|
|
20231011,151400,310486145,3035,3035,3035,3035,0
|
|
20231011,151300,310486145,3035,3035,3035,3035,0
|
|
20231011,151200,310486145,3035,3035,3035,3035,133
|
|
20231011,151100,310082490,3035,3035,3035,3035,0
|
|
20231011,151000,310082490,3035,3035,3035,3035,0
|
|
20231011,150900,310082490,3035,3035,3035,3035,0
|
|
20231011,150800,310082490,3035,3035,3035,3035,0
|
|
20231011,150700,310082490,3035,3035,3035,3035,0
|
|
20231011,150600,310082490,3035,3035,3035,3035,0
|
|
20231011,150500,310082490,3035,3035,3035,3035,0
|
|
20231011,150400,310082490,3035,3030,3035,3030,1000
|
|
20231011,150300,307052485,3020,3020,3020,3020,194
|
|
20231011,150200,306466605,3020,3030,3030,3020,187
|
|
20231011,150100,305901855,3020,3020,3020,3020,2515
|
|
20231011,150000,298306555,3020,3020,3020,3020,0
|
|
20231011,145900,298306555,3020,3020,3020,3020,0
|
|
20231011,145800,298306555,3020,3020,3020,3020,148
|
|
20231011,145700,297859595,3030,3030,3030,3030,7
|
|
20231011,145600,297838385,3020,3020,3020,3020,150
|
|
20231011,145500,297385385,3020,3020,3020,3020,1000
|
|
20231011,145400,294365385,3020,3020,3020,3020,0
|
|
20231011,145300,294365385,3020,3020,3020,3020,0
|
|
20231011,145200,294365385,3020,3020,3020,3020,0
|
|
20231011,145100,294365385,3020,3020,3020,3020,292
|
|
20231011,145000,293483545,3030,3030,3030,3030,0
|
|
20231011,144900,293483545,3030,3030,3030,3030,0
|
|
20231011,144800,293483545,3030,3020,3030,3020,340
|
|
20231011,144700,292456085,3020,3020,3020,3020,0
|
|
20231011,144600,292456085,3020,3020,3020,3020,180
|
|
20231011,144500,291912485,3020,3020,3020,3020,0
|
|
20231011,144400,291912485,3020,3025,3025,3020,1366
|
|
20231011,144300,287782345,3025,3025,3025,3025,560
|
|
20231011,144200,286088345,3025,3025,3025,3025,248
|
|
20231011,144100,285338145,3025,3025,3025,3025,525
|
|
20231011,144000,283750020,3025,3030,3030,3025,2000
|
|
20231011,143900,277694980,3035,3035,3035,3035,0
|
|
20231011,143800,277694980,3035,3035,3035,3035,325
|
|
20231011,143700,276708605,3040,3040,3040,3040,0
|
|
20231011,143600,276708605,3040,3040,3040,3040,0
|
|
20231011,143500,276708605,3040,3040,3040,3040,0
|
|
20231011,143400,276708605,3040,3040,3040,3040,1
|
|
20231011,143300,276705565,3040,3040,3040,3040,0
|
|
20231011,143200,276705565,3040,3040,3040,3040,0
|
|
20231011,143100,276705565,3040,3040,3040,3040,0
|
|
20231011,143000,276705565,3040,3040,3040,3040,23
|
|
20231011,142900,276635645,3030,3030,3030,3030,0
|
|
20231011,142800,276635645,3030,3030,3030,3030,0
|
|
20231011,142700,276635645,3030,3030,3030,3030,0
|
|
20231011,142600,276635645,3030,3030,3030,3030,0
|
|
20231011,142500,276635645,3030,3030,3030,3030,0
|
|
20231011,142400,276635645,3030,3030,3030,3030,0
|
|
20231011,142300,276635645,3030,3030,3030,3030,0
|
|
20231011,142200,276635645,3030,3030,3030,3030,10
|
|
20231011,142100,276605345,3030,3030,3030,3030,25
|
|
20231011,142000,276529595,3030,3030,3030,3030,0
|
|
20231011,141900,276529595,3030,3030,3030,3030,26
|
|
20231011,141800,276450815,3040,3040,3040,3040,0
|
|
20231011,141700,276450815,3040,3040,3040,3040,0
|
|
20231011,141600,276450815,3040,3040,3040,3040,7
|
|
20231011,141500,276429535,3030,3030,3030,3030,0
|
|
20231011,141400,276429535,3030,3030,3030,3030,0
|
|
20231011,141300,276429535,3030,3030,3030,3030,0
|
|
20231011,141200,276429535,3030,3040,3040,3030,263
|
|
20231011,141100,275631765,3035,3035,3035,3035,0
|
|
20231011,141000,275631765,3035,3035,3035,3035,0
|
|
20231011,140900,275631765,3035,3035,3035,3035,0
|
|
20231011,140800,275631765,3035,3035,3035,3035,0
|
|
20231011,140700,275631765,3035,3035,3035,3035,6
|
|
20231011,140600,275613555,3040,3040,3040,3040,0
|
|
20231011,140500,275613555,3040,3040,3040,3040,45
|
|
20231011,140400,275476755,3035,3035,3035,3035,1494
|
|
20231011,140300,270942465,3030,3030,3030,3030,0
|
|
20231011,140200,270942465,3030,3030,3030,3030,0
|
|
20231011,140100,270942465,3030,3030,3030,3030,138
|
|
20231011,140000,270524325,3030,3030,3030,3030,0
|
|
20231011,135900,270524325,3030,3030,3030,3030,0
|
|
20231011,135800,270524325,3030,3030,3030,3030,100
|
|
20231011,135700,270221325,3030,3030,3030,3030,0
|
|
20231011,135600,270221325,3030,3030,3030,3030,182
|
|
20231011,135500,269669865,3030,3030,3030,3030,114
|
|
20231011,135400,269324445,3030,3030,3030,3030,84
|
|
20231011,135300,269069925,3025,3025,3025,3025,0
|
|
20231011,135200,269069925,3025,3025,3025,3025,0
|
|
20231011,135100,269069925,3025,3025,3025,3025,0
|
|
20231011,135000,269069925,3025,3030,3030,3025,1376
|
|
20231011,134900,264901965,3035,3035,3035,3035,20
|
|
20231011,134800,264841265,3035,3035,3035,3035,1173
|
|
20231011,134700,261281210,3040,3040,3040,3040,0
|
|
20231011,134600,261281210,3040,3045,3045,3040,2068
|
|
20231011,134500,254994250,3045,3050,3050,3045,2759
|
|
20231011,134400,246592710,3050,3050,3050,3050,154
|
|
20231011,134300,246123010,3050,3050,3050,3050,1
|
|
20231011,134200,246119960,3050,3050,3050,3050,0
|
|
20231011,134100,246119960,3050,3050,3050,3050,0
|
|
20231011,134000,246119960,3050,3050,3050,3050,100
|
|
20231011,133900,245814960,3050,3050,3050,3050,1
|
|
20231011,133800,245811910,3050,3050,3050,3050,0
|
|
20231011,133700,245811910,3050,3050,3050,3050,5
|
|
20231011,133600,245796660,3050,3050,3050,3050,0
|
|
20231011,133500,245796660,3050,3050,3050,3050,0
|
|
20231011,133400,245796660,3050,3050,3050,3050,0
|
|
20231011,133300,245796660,3050,3050,3050,3050,0
|
|
20231011,133200,245796660,3050,3050,3050,3050,0
|
|
20231011,133100,245796660,3050,3050,3050,3050,0
|
|
20231011,133000,245796660,3050,3045,3050,3045,3
|
|
20231011,132900,245787520,3050,3050,3050,3045,61
|
|
20231011,132800,245601475,3045,3055,3055,3045,1691
|
|
20231011,132700,240444340,3055,3055,3055,3050,185
|
|
20231011,132600,239879180,3055,3055,3055,3055,314
|
|
20231011,132500,238919910,3055,3055,3055,3050,413
|
|
20231011,132400,237658695,3055,3055,3055,3055,0
|
|
20231011,132300,237658695,3055,3055,3055,3055,0
|
|
20231011,132200,237658695,3055,3055,3055,3055,0
|
|
20231011,132100,237658695,3055,3055,3055,3055,200
|
|
20231011,132000,237047695,3050,3050,3050,3050,220
|
|
20231011,131900,236376695,3055,3055,3055,3055,3
|
|
20231011,131800,236367530,3050,3050,3050,3050,0
|
|
20231011,131700,236367530,3050,3050,3050,3050,0
|
|
20231011,131600,236367530,3050,3050,3050,3050,0
|
|
20231011,131500,236367530,3050,3050,3050,3050,0
|
|
20231011,131400,236367530,3050,3050,3050,3050,0
|
|
20231011,131300,236367530,3050,3050,3050,3050,1000
|
|
20231011,131200,233317530,3045,3045,3045,3045,20
|
|
20231011,131100,233256630,3045,3045,3045,3045,487
|
|
20231011,131000,231773715,3050,3050,3050,3050,0
|
|
20231011,130900,231773715,3050,3050,3050,3050,0
|
|
20231011,130800,231773715,3050,3050,3050,3050,0
|
|
20231011,130700,231773715,3050,3050,3050,3050,0
|
|
20231011,130600,231773715,3050,3050,3050,3050,0
|
|
20231011,130500,231773715,3050,3050,3050,3050,100
|
|
20231011,130400,231468715,3045,3045,3045,3045,0
|
|
20231011,130300,231468715,3045,3045,3045,3045,0
|
|
20231011,130200,231468715,3045,3045,3045,3045,0
|
|
20231011,130100,231468715,3045,3045,3045,3045,0
|
|
20231011,130000,231468715,3045,3045,3045,3045,0
|
|
20231011,125900,231468715,3045,3045,3045,3045,0
|
|
20231011,125800,231468715,3045,3045,3045,3045,2
|
|
20231011,125700,231462625,3045,3045,3045,3045,0
|
|
20231011,125600,231462625,3045,3045,3045,3045,0
|
|
20231011,125500,231462625,3045,3045,3045,3045,0
|
|
20231011,125400,231462625,3045,3045,3045,3045,0
|
|
20231011,125300,231462625,3045,3045,3045,3045,0
|
|
20231011,125200,231462625,3045,3045,3045,3045,0
|
|
20231011,125100,231462625,3045,3045,3045,3045,0
|
|
20231011,125000,231462625,3045,3045,3045,3045,0
|
|
20231011,124900,231462625,3045,3045,3045,3045,27
|
|
20231011,124800,231380410,3045,3045,3045,3045,473
|
|
20231011,124700,229940125,3040,3040,3040,3040,0
|
|
20231011,124600,229940125,3040,3040,3040,3040,1200
|
|
20231011,124500,226292125,3045,3045,3045,3045,10
|
|
20231011,124400,226261675,3045,3045,3045,3045,70
|
|
20231011,124300,226048525,3045,3045,3045,3045,121
|
|
20231011,124200,225680080,3045,3045,3045,3045,687
|
|
20231011,124100,223588165,3045,3045,3045,3045,339
|
|
20231011,124000,222555910,3045,3045,3045,3045,4
|
|
20231011,123900,222543730,3045,3045,3045,3045,123
|
|
20231011,123800,222169195,3045,3045,3045,3045,0
|
|
20231011,123700,222169195,3045,3045,3045,3045,477
|
|
20231011,123600,220716730,3045,3045,3045,3045,0
|
|
20231011,123500,220716730,3045,3045,3045,3045,30
|
|
20231011,123400,220625380,3045,3045,3045,3045,0
|
|
20231011,123300,220625380,3045,3045,3045,3045,0
|
|
20231011,123200,220625380,3045,3045,3045,3045,895
|
|
20231011,123100,217900105,3045,3045,3045,3045,190
|
|
20231011,123000,217321555,3050,3050,3050,3050,1
|
|
20231011,122900,217318505,3050,3050,3050,3050,0
|
|
20231011,122800,217318505,3050,3050,3050,3050,0
|
|
20231011,122700,217318505,3050,3050,3050,3050,0
|
|
20231011,122600,217318505,3050,3050,3050,3050,0
|
|
20231011,122500,217318505,3050,3050,3050,3050,10
|
|
20231011,122400,217288005,3040,3040,3040,3040,0
|
|
20231011,122300,217288005,3040,3040,3040,3040,0
|
|
20231011,122200,217288005,3040,3040,3040,3040,0
|
|
20231011,122100,217288005,3040,3040,3040,3040,0
|
|
20231011,122000,217288005,3040,3040,3040,3040,0
|
|
20231011,121900,217288005,3040,3040,3040,3040,0
|
|
20231011,121800,217288005,3040,3040,3040,3040,0
|
|
20231011,121700,217288005,3040,3040,3040,3040,0
|
|
20231011,121600,217288005,3040,3045,3045,3040,400
|
|
20231011,121500,216070610,3055,3055,3055,3055,200
|
|
20231011,121400,215459610,3055,3055,3055,3055,1000
|
|
20231011,121300,212404610,3055,3055,3055,3055,0
|
|
20231011,121200,212404610,3055,3050,3055,3050,2000
|
|
20231011,121100,206294875,3055,3055,3055,3055,0
|
|
20231011,121000,206294875,3055,3055,3055,3055,0
|
|
20231011,120900,206294875,3055,3055,3055,3055,0
|
|
20231011,120800,206294875,3055,3055,3055,3055,0
|
|
20231011,120700,206294875,3055,3055,3055,3055,0
|
|
20231011,120600,206294875,3055,3055,3055,3055,0
|
|
20231011,120500,206294875,3055,3055,3055,3055,0
|
|
20231011,120400,206294875,3055,3050,3055,3045,1073
|
|
20231011,120300,203023225,3050,3050,3050,3050,100
|
|
20231011,120200,202718225,3050,3050,3050,3050,11
|
|
20231011,120100,202684675,3045,3045,3045,3045,0
|
|
20231011,120000,202684675,3045,3045,3045,3045,0
|
|
20231011,115900,202684675,3045,3045,3045,3045,100
|
|
20231011,115800,202380175,3045,3045,3045,3045,31
|
|
20231011,115700,202285780,3035,3035,3035,3035,0
|
|
20231011,115600,202285780,3035,3035,3035,3035,0
|
|
20231011,115500,202285780,3035,3040,3040,3035,1123
|
|
20231011,115400,198874245,3040,3040,3040,3040,0
|
|
20231011,115300,198874245,3040,3040,3040,3040,0
|
|
20231011,115200,198874245,3040,3040,3040,3040,0
|
|
20231011,115100,198874245,3040,3040,3040,3040,0
|
|
20231011,115000,198874245,3040,3040,3040,3040,0
|
|
20231011,114900,198874245,3040,3040,3040,3040,0
|
|
20231011,114800,198874245,3040,3045,3045,3040,2926
|
|
20231011,114700,189975545,3045,3045,3045,3045,0
|
|
20231011,114600,189975545,3045,3045,3045,3045,91
|
|
20231011,114500,189698450,3045,3045,3045,3045,2143
|
|
20231011,114400,183173015,3040,3040,3040,3040,0
|
|
20231011,114300,183173015,3040,3040,3040,3040,0
|
|
20231011,114200,183173015,3040,3040,3040,3040,0
|
|
20231011,114100,183173015,3040,3040,3040,3040,0
|
|
20231011,114000,183173015,3040,3040,3040,3040,0
|
|
20231011,113900,183173015,3040,3040,3040,3040,278
|
|
20231011,113800,182327895,3045,3045,3045,3045,0
|
|
20231011,113700,182327895,3045,3045,3045,3045,10
|
|
20231011,113600,182297445,3045,3045,3045,3045,10
|
|
20231011,113500,182266995,3045,3045,3045,3045,0
|
|
20231011,113400,182266995,3045,3045,3045,3045,0
|
|
20231011,113300,182266995,3045,3045,3045,3045,61
|
|
20231011,113200,182081250,3050,3050,3050,3050,10
|
|
20231011,113100,182050750,3050,3045,3050,3045,173
|
|
20231011,113000,181523915,3040,3040,3040,3040,0
|
|
20231011,112900,181523915,3040,3040,3040,3040,0
|
|
20231011,112800,181523915,3040,3040,3040,3040,0
|
|
20231011,112700,181523915,3040,3045,3045,3040,1963
|
|
20231011,112600,175549325,3050,3050,3050,3050,0
|
|
20231011,112500,175549325,3050,3050,3050,3050,370
|
|
20231011,112400,174420825,3045,3045,3045,3045,0
|
|
20231011,112300,174420825,3045,3045,3045,3045,0
|
|
20231011,112200,174420825,3045,3045,3045,3045,0
|
|
20231011,112100,174420825,3045,3045,3045,3045,6
|
|
20231011,112000,174402555,3050,3050,3050,3050,13
|
|
20231011,111900,174362905,3055,3055,3055,3055,0
|
|
20231011,111800,174362905,3055,3055,3055,3055,0
|
|
20231011,111700,174362905,3055,3055,3055,3055,0
|
|
20231011,111600,174362905,3055,3055,3055,3055,842
|
|
20231011,111500,171790595,3060,3060,3060,3060,7
|
|
20231011,111400,171769175,3055,3055,3055,3055,1595
|
|
20231011,111300,166896450,3060,3060,3060,3060,0
|
|
20231011,111200,166896450,3060,3060,3060,3060,0
|
|
20231011,111100,166896450,3060,3060,3060,3060,0
|
|
20231011,111000,166896450,3060,3060,3060,3060,5
|
|
20231011,110900,166881150,3060,3060,3060,3060,10
|
|
20231011,110800,166850550,3060,3060,3060,3060,10
|
|
20231011,110700,166819950,3060,3060,3060,3060,1
|
|
20231011,110600,166816890,3050,3050,3050,3050,0
|
|
20231011,110500,166816890,3050,3050,3050,3050,0
|
|
20231011,110400,166816890,3050,3050,3050,3050,0
|
|
20231011,110300,166816890,3050,3055,3055,3050,272
|
|
20231011,110200,165986475,3055,3055,3055,3055,0
|
|
20231011,110100,165986475,3055,3055,3055,3055,62
|
|
20231011,110000,165797065,3060,3060,3060,3060,0
|
|
20231011,105900,165797065,3060,3060,3060,3060,1
|
|
20231011,105800,165794005,3055,3055,3055,3055,20
|
|
20231011,105700,165732905,3055,3055,3055,3055,255
|
|
20231011,105600,164953880,3055,3055,3055,3055,0
|
|
20231011,105500,164953880,3055,3055,3055,3055,5
|
|
20231011,105400,164938605,3055,3055,3055,3050,502
|
|
20231011,105300,163405000,3055,3055,3055,3055,100
|
|
20231011,105200,163099500,3050,3050,3050,3050,0
|
|
20231011,105100,163099500,3050,3050,3050,3050,0
|
|
20231011,105000,163099500,3050,3055,3055,3050,143
|
|
20231011,104900,162663245,3055,3055,3055,3055,0
|
|
20231011,104800,162663245,3055,3055,3055,3055,2
|
|
20231011,104700,162657135,3050,3050,3050,3050,0
|
|
20231011,104600,162657135,3050,3050,3050,3050,204
|
|
20231011,104500,162034935,3055,3055,3055,3055,15
|
|
20231011,104400,161989110,3050,3050,3050,3050,20
|
|
20231011,104300,161928110,3055,3055,3055,3055,0
|
|
20231011,104200,161928110,3055,3055,3055,3055,100
|
|
20231011,104100,161622610,3055,3055,3055,3055,263
|
|
20231011,104000,160819145,3050,3050,3050,3050,0
|
|
20231011,103900,160819145,3050,3050,3050,3050,613
|
|
20231011,103800,158949495,3050,3050,3050,3050,0
|
|
20231011,103700,158949495,3050,3050,3050,3050,6
|
|
20231011,103600,158931195,3050,3050,3050,3050,0
|
|
20231011,103500,158931195,3050,3050,3050,3050,1
|
|
20231011,103400,158928145,3045,3045,3045,3045,500
|
|
20231011,103300,157405645,3045,3045,3045,3045,0
|
|
20231011,103200,157405645,3045,3045,3045,3045,0
|
|
20231011,103100,157405645,3045,3045,3045,3045,0
|
|
20231011,103000,157405645,3045,3045,3045,3045,1
|
|
20231011,102900,157402600,3045,3045,3045,3045,0
|
|
20231011,102800,157402600,3045,3045,3045,3040,341
|
|
20231011,102700,156364755,3045,3045,3045,3040,55
|
|
20231011,102600,156197320,3050,3050,3050,3050,0
|
|
20231011,102500,156197320,3050,3050,3050,3050,150
|
|
20231011,102400,155739820,3045,3045,3045,3045,0
|
|
20231011,102300,155739820,3045,3045,3045,3045,0
|
|
20231011,102200,155739820,3045,3045,3045,3045,0
|
|
20231011,102100,155739820,3045,3045,3045,3045,0
|
|
20231011,102000,155739820,3045,3045,3045,3045,3
|
|
20231011,101900,155730685,3050,3050,3050,3050,0
|
|
20231011,101800,155730685,3050,3050,3050,3050,0
|
|
20231011,101700,155730685,3050,3050,3050,3050,0
|
|
20231011,101600,155730685,3050,3050,3050,3050,0
|
|
20231011,101500,155730685,3050,3050,3050,3050,0
|
|
20231011,101400,155730685,3050,3050,3050,3050,20
|
|
20231011,101300,155669685,3040,3040,3040,3040,0
|
|
20231011,101200,155669685,3040,3045,3045,3040,600
|
|
20231011,101100,153843790,3045,3045,3045,3045,116
|
|
20231011,101000,153490570,3045,3050,3050,3045,1775
|
|
20231011,100900,148076895,3050,3055,3055,3050,15
|
|
20231011,100800,148031095,3050,3050,3050,3050,103
|
|
20231011,100700,147716945,3050,3050,3050,3050,5
|
|
20231011,100600,147701695,3055,3055,3055,3055,0
|
|
20231011,100500,147701695,3055,3055,3055,3055,4
|
|
20231011,100400,147689475,3055,3050,3055,3050,2
|
|
20231011,100300,147683370,3050,3055,3055,3050,1184
|
|
20231011,100200,144071250,3055,3055,3055,3055,15
|
|
20231011,100100,144025425,3055,3055,3055,3055,8
|
|
20231011,100000,144000985,3055,3055,3055,3055,10
|
|
20231011,095900,143970435,3055,3055,3055,3055,0
|
|
20231011,095800,143970435,3055,3055,3055,3055,1
|
|
20231011,095700,143967380,3055,3055,3055,3055,327
|
|
20231011,095600,142968395,3055,3055,3055,3055,248
|
|
20231011,095500,142210755,3055,3055,3055,3055,5
|
|
20231011,095400,142195480,3060,3060,3060,3060,0
|
|
20231011,095300,142195480,3060,3060,3060,3060,918
|
|
20231011,095200,139386400,3060,3060,3060,3060,0
|
|
20231011,095100,139386400,3060,3060,3060,3060,0
|
|
20231011,095000,139386400,3060,3050,3060,3050,77
|
|
20231011,094900,139151000,3055,3055,3055,3055,2043
|
|
20231011,094800,132909635,3050,3050,3050,3050,8
|
|
20231011,094700,132885235,3050,3050,3050,3050,5
|
|
20231011,094600,132869985,3050,3050,3050,3050,0
|
|
20231011,094500,132869985,3050,3050,3050,3050,3
|
|
20231011,094400,132860835,3055,3055,3055,3055,8
|
|
20231011,094300,132836395,3060,3055,3060,3055,13
|
|
20231011,094200,132796670,3060,3060,3060,3060,0
|
|
20231011,094100,132796670,3060,3060,3060,3060,0
|
|
20231011,094000,132796670,3060,3060,3060,3060,2
|
|
20231011,093900,132790550,3065,3050,3065,3050,2
|
|
20231011,093800,132784435,3060,3050,3060,3050,114
|
|
20231011,093700,132435615,3050,3060,3060,3050,324
|
|
20231011,093600,131444400,3065,3065,3065,3065,0
|
|
20231011,093500,131444400,3065,3060,3065,3060,1000
|
|
20231011,093400,128381795,3060,3060,3060,3050,5
|
|
20231011,093300,128366505,3060,3060,3060,3055,185
|
|
20231011,093200,127801305,3065,3060,3065,3060,1658
|
|
20231011,093100,122727745,3060,3065,3065,3060,974
|
|
20231011,093000,119744285,3060,3055,3060,3055,3179
|
|
20231011,092900,110020655,3055,3055,3055,3055,0
|
|
20231011,092800,110020655,3055,3055,3055,3050,382
|
|
20231011,092700,108853770,3055,3055,3055,3055,774
|
|
20231011,092600,106489200,3050,3050,3050,3050,50
|
|
20231011,092500,106336700,3050,3050,3050,3050,199
|
|
20231011,092400,105729750,3050,3045,3050,3045,10
|
|
20231011,092300,105699295,3050,3050,3055,3050,111
|
|
20231011,092200,105360695,3050,3050,3050,3050,4
|
|
20231011,092100,105348495,3050,3055,3060,3050,577
|
|
20231011,092000,103585725,3050,3045,3050,3045,1360
|
|
20231011,091900,99437775,3050,3050,3055,3045,2890
|
|
20231011,091800,90614355,3050,3050,3050,3050,50
|
|
20231011,091700,90461855,3045,3045,3045,3045,0
|
|
20231011,091600,90461855,3045,3050,3055,3045,258
|
|
20231011,091500,89674985,3055,3055,3055,3055,757
|
|
20231011,091400,87362350,3040,3045,3050,3040,1985
|
|
20231011,091300,81308650,3035,3035,3035,3035,6
|
|
20231011,091200,81290440,3035,3045,3045,3035,2582
|
|
20231011,091100,73428360,3030,3030,3030,3030,23
|
|
20231011,091000,73358670,3035,3040,3045,3030,3232
|
|
20231011,090900,63527315,3035,3035,3035,3030,598
|
|
20231011,090800,61712515,3035,3040,3040,3035,847
|
|
20231011,090700,59138205,3050,3050,3050,3050,0
|
|
20231011,090600,59138205,3050,3020,3050,3020,1428
|
|
20231011,090500,54789330,3040,3040,3040,3040,457
|
|
20231011,090400,53400050,3035,3035,3035,3010,852
|
|
20231011,090300,50821055,3010,3015,3015,3010,1962
|
|
20231011,090200,44910515,3015,3035,3040,3010,7048
|
|
20231011,090100,23531565,3030,3010,3030,3010,441
|
|
20231011,090000,22203365,3005,3000,3010,3000,7273
|