664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200100,525227685,3125,3125,3125,3125,5066
|
|
20231012,200000,525227685,3125,3125,3125,3125,0
|
|
20231012,195900,525227685,3125,3125,3125,3125,0
|
|
20231012,195800,525227685,3125,3125,3125,3125,0
|
|
20231012,195700,525227685,3125,3125,3125,3125,0
|
|
20231012,195600,525227685,3125,3125,3125,3125,0
|
|
20231012,195500,525227685,3125,3125,3125,3125,0
|
|
20231012,195400,525227685,3125,3125,3125,3125,0
|
|
20231012,195300,525227685,3125,3125,3125,3125,0
|
|
20231012,195200,525227685,3125,3125,3125,3125,0
|
|
20231012,195100,525227685,3125,3125,3125,3125,0
|
|
20231012,195000,525227685,3125,3125,3125,3125,0
|
|
20231012,194900,525227685,3125,3125,3125,3125,0
|
|
20231012,194800,525227685,3125,3125,3125,3125,0
|
|
20231012,194700,525227685,3125,3125,3125,3125,0
|
|
20231012,194600,525227685,3125,3125,3125,3125,0
|
|
20231012,194500,525227685,3125,3125,3125,3125,0
|
|
20231012,194400,525227685,3125,3125,3125,3125,0
|
|
20231012,194300,525227685,3125,3125,3125,3125,0
|
|
20231012,194200,525227685,3125,3125,3125,3125,0
|
|
20231012,194100,525227685,3125,3125,3125,3125,0
|
|
20231012,194000,525227685,3125,3125,3125,3125,0
|
|
20231012,193900,525227685,3125,3125,3125,3125,0
|
|
20231012,193800,525227685,3125,3125,3125,3125,0
|
|
20231012,193700,525227685,3125,3125,3125,3125,0
|
|
20231012,193600,525227685,3125,3125,3125,3125,0
|
|
20231012,193500,525227685,3125,3125,3125,3125,0
|
|
20231012,193400,525227685,3125,3125,3125,3125,0
|
|
20231012,193300,525227685,3125,3125,3125,3125,0
|
|
20231012,193200,525227685,3125,3125,3125,3125,0
|
|
20231012,193100,525227685,3125,3125,3125,3125,5066
|
|
20231012,193000,525227685,3125,3125,3125,3125,0
|
|
20231012,192900,525227685,3125,3125,3125,3125,0
|
|
20231012,192800,525227685,3125,3125,3125,3125,0
|
|
20231012,192700,525227685,3125,3125,3125,3125,0
|
|
20231012,192600,525227685,3125,3125,3125,3125,0
|
|
20231012,192500,525227685,3125,3125,3125,3125,0
|
|
20231012,192400,525227685,3125,3125,3125,3125,0
|
|
20231012,192300,525227685,3125,3125,3125,3125,0
|
|
20231012,192200,525227685,3125,3125,3125,3125,0
|
|
20231012,192100,525227685,3125,3125,3125,3125,0
|
|
20231012,192000,525227685,3125,3125,3125,3125,0
|
|
20231012,191900,525227685,3125,3125,3125,3125,0
|
|
20231012,191800,525227685,3125,3125,3125,3125,0
|
|
20231012,191700,525227685,3125,3125,3125,3125,0
|
|
20231012,191600,525227685,3125,3125,3125,3125,0
|
|
20231012,191500,525227685,3125,3125,3125,3125,0
|
|
20231012,191400,525227685,3125,3125,3125,3125,0
|
|
20231012,191300,525227685,3125,3125,3125,3125,0
|
|
20231012,191200,525227685,3125,3125,3125,3125,0
|
|
20231012,191100,525227685,3125,3125,3125,3125,0
|
|
20231012,191000,525227685,3125,3125,3125,3125,0
|
|
20231012,190900,525227685,3125,3125,3125,3125,0
|
|
20231012,190800,525227685,3125,3125,3125,3125,0
|
|
20231012,190700,525227685,3125,3125,3125,3125,0
|
|
20231012,190600,525227685,3125,3125,3125,3125,0
|
|
20231012,190500,525227685,3125,3125,3125,3125,0
|
|
20231012,190400,525227685,3125,3125,3125,3125,0
|
|
20231012,190300,525227685,3125,3125,3125,3125,0
|
|
20231012,190200,525227685,3125,3125,3125,3125,0
|
|
20231012,190100,525227685,3125,3125,3125,3125,5066
|
|
20231012,190000,525227685,3125,3125,3125,3125,0
|
|
20231012,185900,525227685,3125,3125,3125,3125,0
|
|
20231012,185800,525227685,3125,3125,3125,3125,0
|
|
20231012,185700,525227685,3125,3125,3125,3125,0
|
|
20231012,185600,525227685,3125,3125,3125,3125,0
|
|
20231012,185500,525227685,3125,3125,3125,3125,0
|
|
20231012,185400,525227685,3125,3125,3125,3125,0
|
|
20231012,185300,525227685,3125,3125,3125,3125,0
|
|
20231012,185200,525227685,3125,3125,3125,3125,0
|
|
20231012,185100,525227685,3125,3125,3125,3125,0
|
|
20231012,185000,525227685,3125,3125,3125,3125,0
|
|
20231012,184900,525227685,3125,3125,3125,3125,0
|
|
20231012,184800,525227685,3125,3125,3125,3125,0
|
|
20231012,184700,525227685,3125,3125,3125,3125,0
|
|
20231012,184600,525227685,3125,3125,3125,3125,0
|
|
20231012,184500,525227685,3125,3125,3125,3125,0
|
|
20231012,184400,525227685,3125,3125,3125,3125,0
|
|
20231012,184300,525227685,3125,3125,3125,3125,0
|
|
20231012,184200,525227685,3125,3125,3125,3125,0
|
|
20231012,184100,525227685,3125,3125,3125,3125,0
|
|
20231012,184000,525227685,3125,3125,3125,3125,0
|
|
20231012,183900,525227685,3125,3125,3125,3125,0
|
|
20231012,183800,525227685,3125,3125,3125,3125,0
|
|
20231012,183700,525227685,3125,3125,3125,3125,0
|
|
20231012,183600,525227685,3125,3125,3125,3125,0
|
|
20231012,183500,525227685,3125,3125,3125,3125,0
|
|
20231012,183400,525227685,3125,3125,3125,3125,0
|
|
20231012,183300,525227685,3125,3125,3125,3125,0
|
|
20231012,183200,525227685,3125,3125,3125,3125,0
|
|
20231012,183100,525227685,3125,3125,3125,3125,5066
|
|
20231012,183000,525227685,3125,3125,3125,3125,0
|
|
20231012,182900,525227685,3125,3125,3125,3125,0
|
|
20231012,182800,525227685,3125,3125,3125,3125,0
|
|
20231012,182700,525227685,3125,3125,3125,3125,0
|
|
20231012,182600,525227685,3125,3125,3125,3125,0
|
|
20231012,182500,525227685,3125,3125,3125,3125,0
|
|
20231012,182400,525227685,3125,3125,3125,3125,0
|
|
20231012,182300,525227685,3125,3125,3125,3125,0
|
|
20231012,182200,525227685,3125,3125,3125,3125,0
|
|
20231012,182100,525227685,3125,3125,3125,3125,0
|
|
20231012,182000,525227685,3125,3125,3125,3125,0
|
|
20231012,181900,525227685,3125,3125,3125,3125,0
|
|
20231012,181800,525227685,3125,3125,3125,3125,0
|
|
20231012,181700,525227685,3125,3125,3125,3125,0
|
|
20231012,181600,525227685,3125,3125,3125,3125,0
|
|
20231012,181500,525227685,3125,3125,3125,3125,0
|
|
20231012,181400,525227685,3125,3125,3125,3125,0
|
|
20231012,181300,525227685,3125,3125,3125,3125,0
|
|
20231012,181200,525227685,3125,3125,3125,3125,0
|
|
20231012,181100,525227685,3125,3125,3125,3125,0
|
|
20231012,181000,525227685,3125,3125,3125,3125,0
|
|
20231012,180900,525227685,3125,3125,3125,3125,0
|
|
20231012,180800,525227685,3125,3125,3125,3125,0
|
|
20231012,180700,525227685,3125,3125,3125,3125,0
|
|
20231012,180600,525227685,3125,3125,3125,3125,0
|
|
20231012,180500,525227685,3125,3125,3125,3125,0
|
|
20231012,180400,525227685,3125,3125,3125,3125,0
|
|
20231012,180300,525227685,3125,3125,3125,3125,0
|
|
20231012,180200,525227685,3125,3125,3125,3125,0
|
|
20231012,180100,525227685,3125,3125,3125,3125,5066
|
|
20231012,180000,525227685,3125,3125,3125,3125,0
|
|
20231012,175900,525227685,3125,3125,3125,3125,0
|
|
20231012,175800,525227685,3125,3125,3125,3125,0
|
|
20231012,175700,525227685,3125,3125,3125,3125,0
|
|
20231012,175600,525227685,3125,3125,3125,3125,0
|
|
20231012,175500,525227685,3125,3125,3125,3125,0
|
|
20231012,175400,525227685,3125,3125,3125,3125,0
|
|
20231012,175300,525227685,3125,3125,3125,3125,0
|
|
20231012,175200,525227685,3125,3125,3125,3125,0
|
|
20231012,175100,525227685,3125,3125,3125,3125,0
|
|
20231012,175000,525227685,3125,3125,3125,3125,0
|
|
20231012,174900,525227685,3125,3125,3125,3125,0
|
|
20231012,174800,525227685,3125,3125,3125,3125,0
|
|
20231012,174700,525227685,3125,3125,3125,3125,0
|
|
20231012,174600,525227685,3125,3125,3125,3125,0
|
|
20231012,174500,525227685,3125,3125,3125,3125,0
|
|
20231012,174400,525227685,3125,3125,3125,3125,0
|
|
20231012,174300,525227685,3125,3125,3125,3125,0
|
|
20231012,174200,525227685,3125,3125,3125,3125,0
|
|
20231012,174100,525227685,3125,3125,3125,3125,0
|
|
20231012,174000,525227685,3125,3125,3125,3125,0
|
|
20231012,173900,525227685,3125,3125,3125,3125,0
|
|
20231012,173800,525227685,3125,3125,3125,3125,0
|
|
20231012,173700,525227685,3125,3125,3125,3125,0
|
|
20231012,173600,525227685,3125,3125,3125,3125,0
|
|
20231012,173500,525227685,3125,3125,3125,3125,0
|
|
20231012,173400,525227685,3125,3125,3125,3125,0
|
|
20231012,173300,525227685,3125,3125,3125,3125,0
|
|
20231012,173200,525227685,3125,3125,3125,3125,0
|
|
20231012,173100,525227685,3125,3125,3125,3125,5066
|
|
20231012,173000,525227685,3125,3125,3125,3125,0
|
|
20231012,172900,525227685,3125,3125,3125,3125,0
|
|
20231012,172800,525227685,3125,3125,3125,3125,0
|
|
20231012,172700,525227685,3125,3125,3125,3125,0
|
|
20231012,172600,525227685,3125,3125,3125,3125,0
|
|
20231012,172500,525227685,3125,3125,3125,3125,0
|
|
20231012,172400,525227685,3125,3125,3125,3125,0
|
|
20231012,172300,525227685,3125,3125,3125,3125,0
|
|
20231012,172200,525227685,3125,3125,3125,3125,0
|
|
20231012,172100,525227685,3125,3125,3125,3125,0
|
|
20231012,172000,525227685,3125,3125,3125,3125,0
|
|
20231012,171900,525227685,3125,3125,3125,3125,0
|
|
20231012,171800,525227685,3125,3125,3125,3125,0
|
|
20231012,171700,525227685,3125,3125,3125,3125,0
|
|
20231012,171600,525227685,3125,3125,3125,3125,0
|
|
20231012,171500,525227685,3125,3125,3125,3125,0
|
|
20231012,171400,525227685,3125,3125,3125,3125,0
|
|
20231012,171300,525227685,3125,3125,3125,3125,0
|
|
20231012,171200,525227685,3125,3125,3125,3125,0
|
|
20231012,171100,525227685,3125,3125,3125,3125,0
|
|
20231012,171000,525227685,3125,3125,3125,3125,0
|
|
20231012,170900,525227685,3125,3125,3125,3125,0
|
|
20231012,170800,525227685,3125,3125,3125,3125,0
|
|
20231012,170700,525227685,3125,3125,3125,3125,0
|
|
20231012,170600,525227685,3125,3125,3125,3125,0
|
|
20231012,170500,525227685,3125,3125,3125,3125,0
|
|
20231012,170400,525227685,3125,3125,3125,3125,0
|
|
20231012,170300,525227685,3125,3125,3125,3125,0
|
|
20231012,170200,525227685,3125,3125,3125,3125,0
|
|
20231012,170100,525227685,3125,3125,3125,3125,5066
|
|
20231012,170000,525227685,3125,3125,3125,3125,0
|
|
20231012,165900,525227685,3125,3125,3125,3125,0
|
|
20231012,165800,525227685,3125,3125,3125,3125,0
|
|
20231012,165700,525227685,3125,3125,3125,3125,0
|
|
20231012,165600,525227685,3125,3125,3125,3125,0
|
|
20231012,165500,525227685,3125,3125,3125,3125,0
|
|
20231012,165400,525227685,3125,3125,3125,3125,0
|
|
20231012,165300,525227685,3125,3125,3125,3125,0
|
|
20231012,165200,525227685,3125,3125,3125,3125,0
|
|
20231012,165100,525227685,3125,3125,3125,3125,0
|
|
20231012,165000,525227685,3125,3125,3125,3125,0
|
|
20231012,164900,525227685,3125,3125,3125,3125,0
|
|
20231012,164800,525227685,3125,3125,3125,3125,0
|
|
20231012,164700,525227685,3125,3125,3125,3125,0
|
|
20231012,164600,525227685,3125,3125,3125,3125,0
|
|
20231012,164500,525227685,3125,3125,3125,3125,0
|
|
20231012,164400,525227685,3125,3125,3125,3125,0
|
|
20231012,164300,525227685,3125,3125,3125,3125,0
|
|
20231012,164200,525227685,3125,3125,3125,3125,0
|
|
20231012,164100,525227685,3125,3125,3125,3125,0
|
|
20231012,164000,525227685,3125,3125,3125,3125,0
|
|
20231012,163900,525227685,3125,3125,3125,3125,0
|
|
20231012,163800,525227685,3125,3125,3125,3125,0
|
|
20231012,163700,525227685,3125,3125,3125,3125,0
|
|
20231012,163600,525227685,3125,3125,3125,3125,0
|
|
20231012,163500,525227685,3125,3125,3125,3125,0
|
|
20231012,163400,525227685,3125,3125,3125,3125,0
|
|
20231012,163300,525227685,3125,3125,3125,3125,0
|
|
20231012,163200,525227685,3125,3125,3125,3125,0
|
|
20231012,163100,525227685,3125,3125,3125,3125,5066
|
|
20231012,163000,525227685,3125,3125,3125,3125,0
|
|
20231012,162900,525227685,3125,3125,3125,3125,0
|
|
20231012,162800,525227685,3125,3125,3125,3125,0
|
|
20231012,162700,525227685,3125,3125,3125,3125,0
|
|
20231012,162600,525227685,3125,3125,3125,3125,0
|
|
20231012,162500,525227685,3125,3125,3125,3125,0
|
|
20231012,162400,525227685,3125,3125,3125,3125,0
|
|
20231012,162300,525227685,3125,3125,3125,3125,0
|
|
20231012,162200,525227685,3125,3125,3125,3125,0
|
|
20231012,162100,525227685,3125,3125,3125,3125,0
|
|
20231012,162000,525227685,3125,3125,3125,3125,0
|
|
20231012,161900,525227685,3125,3125,3125,3125,0
|
|
20231012,161800,525227685,3125,3125,3125,3125,0
|
|
20231012,161700,525227685,3125,3125,3125,3125,0
|
|
20231012,161600,525227685,3125,3125,3125,3125,0
|
|
20231012,161500,525227685,3125,3125,3125,3125,0
|
|
20231012,161400,525227685,3125,3125,3125,3125,0
|
|
20231012,161300,525227685,3125,3125,3125,3125,0
|
|
20231012,161200,525227685,3125,3125,3125,3125,0
|
|
20231012,161100,525227685,3125,3125,3125,3125,0
|
|
20231012,161000,525227685,3125,3125,3125,3125,0
|
|
20231012,160900,525227685,3125,3125,3125,3125,0
|
|
20231012,160800,525227685,3125,3125,3125,3125,0
|
|
20231012,160700,525227685,3125,3125,3125,3125,0
|
|
20231012,160600,525227685,3125,3125,3125,3125,0
|
|
20231012,160500,525227685,3125,3125,3125,3125,0
|
|
20231012,160400,525227685,3125,3125,3125,3125,0
|
|
20231012,160300,525227685,3125,3125,3125,3125,0
|
|
20231012,160200,525227685,3125,3125,3125,3125,0
|
|
20231012,160100,525227685,3125,3125,3125,3125,5066
|
|
20231012,160000,525227685,3125,3125,3125,3125,0
|
|
20231012,155900,525227685,3125,3125,3125,3125,0
|
|
20231012,155800,525227685,3125,3125,3125,3125,0
|
|
20231012,155700,525227685,3125,3125,3125,3125,0
|
|
20231012,155600,525227685,3125,3125,3125,3125,0
|
|
20231012,155500,525227685,3125,3125,3125,3125,0
|
|
20231012,155400,525227685,3125,3125,3125,3125,0
|
|
20231012,155300,525227685,3125,3125,3125,3125,0
|
|
20231012,155200,525227685,3125,3125,3125,3125,0
|
|
20231012,155100,525227685,3125,3125,3125,3125,0
|
|
20231012,155000,525227685,3125,3125,3125,3125,0
|
|
20231012,154900,525227685,3125,3125,3125,3125,0
|
|
20231012,154800,525227685,3125,3125,3125,3125,0
|
|
20231012,154700,525227685,3125,3125,3125,3125,0
|
|
20231012,154600,525227685,3125,3125,3125,3125,0
|
|
20231012,154500,525227685,3125,3125,3125,3125,0
|
|
20231012,154400,525227685,3125,3125,3125,3125,0
|
|
20231012,154300,525227685,3125,3125,3125,3125,0
|
|
20231012,154200,525227685,3125,3125,3125,3125,0
|
|
20231012,154100,525227685,3125,3125,3125,3125,0
|
|
20231012,154000,525227685,3125,3125,3125,3125,0
|
|
20231012,153900,525227685,3125,3125,3125,3125,0
|
|
20231012,153800,525227685,3125,3125,3125,3125,0
|
|
20231012,153700,525227685,3125,3125,3125,3125,0
|
|
20231012,153600,525227685,3125,3125,3125,3125,0
|
|
20231012,153500,525227685,3125,3125,3125,3125,0
|
|
20231012,153400,525227685,3125,3125,3125,3125,0
|
|
20231012,153300,525227685,3125,3125,3125,3125,0
|
|
20231012,153200,525227685,3125,3125,3125,3125,0
|
|
20231012,153100,525227685,3125,3125,3125,3125,5066
|
|
20231012,153000,525227685,3125,3125,3125,3125,5066
|
|
20231012,152900,509396435,3120,3120,3120,3120,0
|
|
20231012,152800,509396435,3120,3120,3120,3120,0
|
|
20231012,152700,509396435,3120,3120,3120,3120,0
|
|
20231012,152600,509396435,3120,3120,3120,3120,0
|
|
20231012,152500,509396435,3120,3120,3120,3120,0
|
|
20231012,152400,509396435,3120,3120,3120,3120,0
|
|
20231012,152300,509396435,3120,3120,3120,3120,0
|
|
20231012,152200,509396435,3120,3120,3120,3120,0
|
|
20231012,152100,509396435,3120,3120,3120,3120,0
|
|
20231012,152000,509396435,3120,3120,3120,3120,0
|
|
20231012,151900,509396435,3120,3100,3120,3095,3881
|
|
20231012,151800,497317240,3100,3110,3110,3100,269
|
|
20231012,151700,496483040,3110,3095,3110,3090,464
|
|
20231012,151600,495047740,3095,3095,3095,3095,607
|
|
20231012,151500,493169075,3110,3110,3110,3110,12
|
|
20231012,151400,493131755,3095,3100,3100,3095,195
|
|
20231012,151300,492528135,3110,3110,3110,3110,74
|
|
20231012,151200,492297995,3110,3100,3110,3100,131
|
|
20231012,151100,491891785,3110,3110,3110,3110,0
|
|
20231012,151000,491891785,3110,3110,3110,3110,0
|
|
20231012,150900,491891785,3110,3110,3110,3110,1
|
|
20231012,150800,491888675,3110,3100,3110,3100,613
|
|
20231012,150700,489988255,3100,3100,3100,3100,173
|
|
20231012,150600,489451955,3115,3115,3115,3115,0
|
|
20231012,150500,489451955,3115,3115,3115,3115,1
|
|
20231012,150400,489448840,3115,3115,3115,3115,250
|
|
20231012,150300,488670090,3115,3115,3115,3115,0
|
|
20231012,150200,488670090,3115,3110,3115,3110,399
|
|
20231012,150100,487428955,3110,3110,3110,3110,800
|
|
20231012,150000,484940955,3105,3105,3105,3105,12
|
|
20231012,145900,484903695,3100,3100,3100,3100,0
|
|
20231012,145800,484903695,3100,3100,3100,3100,90
|
|
20231012,145700,484624695,3100,3100,3100,3100,0
|
|
20231012,145600,484624695,3100,3100,3100,3100,0
|
|
20231012,145500,484624695,3100,3100,3100,3100,81
|
|
20231012,145400,484373595,3110,3110,3110,3110,0
|
|
20231012,145300,484373595,3110,3110,3110,3110,1
|
|
20231012,145200,484370485,3095,3095,3095,3095,200
|
|
20231012,145100,483751485,3095,3110,3110,3095,254
|
|
20231012,145000,482965340,3095,3095,3095,3095,11
|
|
20231012,144900,482931295,3110,3095,3110,3095,53
|
|
20231012,144800,482766510,3110,3095,3110,3095,62
|
|
20231012,144700,482573705,3110,3100,3110,3100,301
|
|
20231012,144600,481638605,3110,3110,3110,3110,131
|
|
20231012,144500,481231195,3110,3110,3110,3110,20
|
|
20231012,144400,481168995,3110,3095,3110,3095,157
|
|
20231012,144300,480683055,3095,3100,3100,3095,340
|
|
20231012,144200,479629755,3095,3095,3095,3095,0
|
|
20231012,144100,479629755,3095,3095,3095,3095,0
|
|
20231012,144000,479629755,3095,3095,3095,3095,169
|
|
20231012,143900,479106700,3110,3110,3110,3110,0
|
|
20231012,143800,479106700,3110,3110,3110,3110,16
|
|
20231012,143700,479056940,3110,3110,3110,3110,0
|
|
20231012,143600,479056940,3110,3110,3110,3110,1
|
|
20231012,143500,479053830,3090,3090,3090,3090,1
|
|
20231012,143400,479050740,3110,3100,3110,3100,17
|
|
20231012,143300,478997940,3090,3095,3095,3090,704
|
|
20231012,143200,476820950,3095,3095,3095,3095,79
|
|
20231012,143100,476576445,3110,3110,3110,3110,0
|
|
20231012,143000,476576445,3110,3110,3110,3110,0
|
|
20231012,142900,476576445,3110,3110,3110,3110,64
|
|
20231012,142800,476377405,3110,3095,3110,3095,202
|
|
20231012,142700,475752195,3090,3090,3090,3090,0
|
|
20231012,142600,475752195,3090,3095,3095,3090,3216
|
|
20231012,142500,465799005,3115,3115,3115,3115,0
|
|
20231012,142400,465799005,3115,3095,3115,3095,15
|
|
20231012,142300,465752480,3095,3100,3110,3095,181
|
|
20231012,142200,465192105,3100,3100,3100,3100,0
|
|
20231012,142100,465192105,3100,3100,3100,3100,0
|
|
20231012,142000,465192105,3100,3095,3100,3095,330
|
|
20231012,141900,464169155,3095,3095,3095,3095,10
|
|
20231012,141800,464138205,3095,3095,3095,3095,0
|
|
20231012,141700,464138205,3095,3095,3095,3095,0
|
|
20231012,141600,464138205,3095,3095,3095,3095,10
|
|
20231012,141500,464107255,3095,3095,3095,3095,10
|
|
20231012,141400,464076305,3095,3095,3095,3095,226
|
|
20231012,141300,463376835,3100,3100,3100,3100,833
|
|
20231012,141200,460794535,3100,3100,3100,3100,520
|
|
20231012,141100,459182535,3100,3100,3100,3100,11
|
|
20231012,141000,459148435,3100,3100,3100,3100,0
|
|
20231012,140900,459148435,3100,3115,3115,3100,204
|
|
20231012,140800,458515990,3105,3105,3105,3105,61
|
|
20231012,140700,458326585,3105,3105,3105,3105,98
|
|
20231012,140600,458022295,3105,3105,3105,3105,0
|
|
20231012,140500,458022295,3105,3105,3105,3105,10
|
|
20231012,140400,457991245,3105,3105,3105,3105,10
|
|
20231012,140300,457960195,3105,3105,3105,3105,0
|
|
20231012,140200,457960195,3105,3105,3105,3105,10
|
|
20231012,140100,457929145,3115,3115,3115,3115,1
|
|
20231012,140000,457926030,3105,3105,3105,3105,10
|
|
20231012,135900,457894980,3115,3105,3115,3105,1250
|
|
20231012,135800,454013690,3105,3105,3105,3105,10
|
|
20231012,135700,453982640,3115,3115,3115,3115,1
|
|
20231012,135600,453979525,3105,3115,3115,3105,11
|
|
20231012,135500,453945360,3105,3105,3105,3105,10
|
|
20231012,135400,453914310,3110,3105,3110,3105,435
|
|
20231012,135300,452563135,3105,3105,3105,3105,1000
|
|
20231012,135200,449458135,3105,3105,3105,3105,10
|
|
20231012,135100,449427085,3105,3110,3110,3105,650
|
|
20231012,135000,447408830,3105,3105,3105,3105,0
|
|
20231012,134900,447408830,3105,3105,3105,3105,160
|
|
20231012,134800,446912030,3105,3105,3105,3105,20
|
|
20231012,134700,446849930,3105,3105,3105,3105,10
|
|
20231012,134600,446818880,3115,3110,3115,3110,60
|
|
20231012,134500,446632030,3105,3105,3105,3105,10
|
|
20231012,134400,446600980,3105,3110,3110,3105,10
|
|
20231012,134300,446569905,3110,3120,3120,3110,184
|
|
20231012,134200,445996665,3120,3105,3120,3105,2108
|
|
20231012,134100,439438770,3110,3105,3110,3105,12
|
|
20231012,134000,439401500,3105,3110,3110,3105,177
|
|
20231012,133900,438851890,3105,3105,3105,3105,0
|
|
20231012,133800,438851890,3105,3105,3105,3105,430
|
|
20231012,133700,437516740,3105,3105,3105,3105,10
|
|
20231012,133600,437485690,3105,3105,3105,3105,10
|
|
20231012,133500,437454640,3120,3115,3120,3115,306
|
|
20231012,133400,436501445,3105,3105,3105,3105,50
|
|
20231012,133300,436346195,3115,3105,3115,3105,120
|
|
20231012,133200,435972595,3115,3115,3115,3115,204
|
|
20231012,133100,435337135,3115,3115,3115,3115,0
|
|
20231012,133000,435337135,3115,3115,3115,3115,19
|
|
20231012,132900,435277950,3110,3115,3115,3110,620
|
|
20231012,132800,433346750,3115,3115,3115,3115,0
|
|
20231012,132700,433346750,3115,3115,3115,3115,289
|
|
20231012,132600,432446515,3115,3115,3115,3115,1011
|
|
20231012,132500,429297250,3110,3110,3110,3110,112
|
|
20231012,132400,428948930,3115,3115,3115,3115,51
|
|
20231012,132300,428790065,3115,3115,3115,3115,14
|
|
20231012,132200,428746455,3110,3110,3110,3110,20
|
|
20231012,132100,428684255,3110,3110,3110,3110,0
|
|
20231012,132000,428684255,3110,3110,3110,3110,0
|
|
20231012,131900,428684255,3110,3110,3110,3110,0
|
|
20231012,131800,428684255,3110,3110,3110,3110,20
|
|
20231012,131700,428622055,3120,3120,3120,3120,1
|
|
20231012,131600,428618935,3110,3110,3110,3110,0
|
|
20231012,131500,428618935,3110,3110,3110,3110,10
|
|
20231012,131400,428587835,3110,3110,3110,3110,10
|
|
20231012,131300,428556735,3110,3110,3110,3110,0
|
|
20231012,131200,428556735,3110,3110,3110,3110,0
|
|
20231012,131100,428556735,3110,3110,3110,3110,10
|
|
20231012,131000,428525635,3115,3115,3115,3115,410
|
|
20231012,130900,427248485,3115,3115,3115,3115,500
|
|
20231012,130800,425690985,3110,3110,3110,3110,0
|
|
20231012,130700,425690985,3110,3120,3120,3110,20
|
|
20231012,130600,425628685,3110,3115,3115,3110,1248
|
|
20231012,130500,421741215,3115,3115,3115,3115,143
|
|
20231012,130400,421295770,3115,3115,3115,3115,1665
|
|
20231012,130300,416109295,3115,3115,3115,3115,0
|
|
20231012,130200,416109295,3115,3115,3115,3115,62
|
|
20231012,130100,415916165,3115,3115,3115,3115,0
|
|
20231012,130000,415916165,3115,3115,3115,3115,25
|
|
20231012,125900,415838290,3115,3115,3115,3115,10
|
|
20231012,125800,415807140,3120,3120,3120,3120,31
|
|
20231012,125700,415710420,3115,3120,3120,3115,3503
|
|
20231012,125600,404781075,3115,3115,3115,3115,209
|
|
20231012,125500,404130040,3120,3115,3120,3115,21
|
|
20231012,125400,404064570,3115,3115,3115,3115,0
|
|
20231012,125300,404064570,3115,3115,3115,3115,10
|
|
20231012,125200,404033420,3115,3120,3120,3115,19
|
|
20231012,125100,403974185,3115,3120,3120,3115,30
|
|
20231012,125000,403880635,3120,3115,3120,3115,203
|
|
20231012,124900,403248140,3115,3115,3115,3115,10
|
|
20231012,124800,403216990,3115,3115,3115,3115,451
|
|
20231012,124700,401812125,3115,3115,3115,3115,10
|
|
20231012,124600,401780975,3115,3115,3115,3115,0
|
|
20231012,124500,401780975,3115,3120,3120,3115,16
|
|
20231012,124400,401731110,3115,3115,3115,3115,2
|
|
20231012,124300,401724880,3115,3115,3115,3115,10
|
|
20231012,124200,401693730,3115,3115,3115,3115,10
|
|
20231012,124100,401662580,3115,3115,3115,3115,0
|
|
20231012,124000,401662580,3115,3115,3115,3115,10
|
|
20231012,123900,401631430,3120,3115,3120,3115,566
|
|
20231012,123800,399867010,3115,3115,3115,3115,10
|
|
20231012,123700,399835860,3115,3115,3115,3115,0
|
|
20231012,123600,399835860,3115,3115,3120,3115,261
|
|
20231012,123500,399022840,3115,3115,3115,3115,10
|
|
20231012,123400,398991690,3120,3120,3120,3120,500
|
|
20231012,123300,397431690,3120,3120,3120,3120,0
|
|
20231012,123200,397431690,3120,3110,3120,3110,11
|
|
20231012,123100,397397470,3115,3115,3115,3110,1019
|
|
20231012,123000,394223335,3115,3115,3115,3115,0
|
|
20231012,122900,394223335,3115,3115,3115,3115,100
|
|
20231012,122800,393911835,3115,3120,3120,3115,595
|
|
20231012,122700,392055955,3115,3115,3115,3115,10
|
|
20231012,122600,392024805,3115,3115,3115,3115,392
|
|
20231012,122500,390803725,3110,3110,3110,3110,0
|
|
20231012,122400,390803725,3110,3110,3110,3110,20
|
|
20231012,122300,390741525,3110,3110,3110,3110,1
|
|
20231012,122200,390738415,3115,3115,3115,3115,0
|
|
20231012,122100,390738415,3115,3115,3115,3115,53
|
|
20231012,122000,390573320,3110,3110,3110,3110,20
|
|
20231012,121900,390511120,3120,3120,3120,3120,1
|
|
20231012,121800,390508000,3110,3110,3110,3110,0
|
|
20231012,121700,390508000,3110,3110,3110,3110,139
|
|
20231012,121600,390075710,3110,3110,3110,3110,19
|
|
20231012,121500,390016620,3115,3115,3115,3115,10
|
|
20231012,121400,389985470,3115,3115,3115,3115,20
|
|
20231012,121300,389923170,3120,3115,3120,3105,561
|
|
20231012,121200,388176245,3115,3110,3115,3110,2750
|
|
20231012,121100,379618245,3105,3105,3105,3105,1
|
|
20231012,121000,379615140,3110,3105,3110,3105,1201
|
|
20231012,120900,375886030,3105,3105,3105,3105,49
|
|
20231012,120800,375733885,3100,3105,3105,3100,2000
|
|
20231012,120700,369532400,3105,3110,3110,3105,401
|
|
20231012,120600,368285295,3100,3100,3100,3100,0
|
|
20231012,120500,368285295,3100,3105,3105,3100,2101
|
|
20231012,120400,361770600,3100,3100,3100,3100,0
|
|
20231012,120300,361770600,3100,3100,3100,3100,0
|
|
20231012,120200,361770600,3100,3100,3100,3100,264
|
|
20231012,120100,360952200,3100,3105,3105,3100,53
|
|
20231012,120000,360787685,3105,3105,3105,3105,20
|
|
20231012,115900,360725585,3105,3105,3105,3105,10
|
|
20231012,115800,360694535,3100,3100,3100,3100,10
|
|
20231012,115700,360663535,3100,3100,3100,3100,87
|
|
20231012,115600,360393835,3100,3105,3105,3100,1597
|
|
20231012,115500,355440150,3100,3105,3105,3100,444
|
|
20231012,115400,354061680,3105,3105,3105,3105,1510
|
|
20231012,115300,349373130,3110,3110,3110,3110,101
|
|
20231012,115200,349059020,3105,3105,3105,3105,208
|
|
20231012,115100,348413180,3105,3105,3105,3105,310
|
|
20231012,115000,347450630,3105,3105,3105,3105,10
|
|
20231012,114900,347419580,3105,3105,3105,3105,0
|
|
20231012,114800,347419580,3105,3105,3105,3105,3
|
|
20231012,114700,347410265,3105,3105,3105,3105,10
|
|
20231012,114600,347379215,3105,3105,3105,3105,10
|
|
20231012,114500,347348165,3105,3105,3105,3105,1
|
|
20231012,114400,347345060,3105,3105,3105,3105,60
|
|
20231012,114300,347158760,3105,3105,3105,3105,1050
|
|
20231012,114200,343898510,3105,3105,3105,3105,30
|
|
20231012,114100,343805360,3105,3105,3105,3105,901
|
|
20231012,114000,341007755,3105,3105,3105,3105,10
|
|
20231012,113900,340976705,3105,3105,3105,3105,651
|
|
20231012,113800,338955350,3105,3105,3105,3105,10
|
|
20231012,113700,338924300,3105,3105,3105,3105,0
|
|
20231012,113600,338924300,3105,3105,3105,3105,510
|
|
20231012,113500,337340750,3110,3110,3110,3110,1
|
|
20231012,113400,337337640,3105,3105,3105,3105,10
|
|
20231012,113300,337306590,3110,3105,3110,3105,110
|
|
20231012,113200,336964540,3105,3105,3105,3105,0
|
|
20231012,113100,336964540,3105,3105,3105,3105,10
|
|
20231012,113000,336933490,3115,3115,3115,3115,8
|
|
20231012,112900,336908570,3105,3105,3105,3105,10
|
|
20231012,112800,336877520,3115,3115,3115,3115,0
|
|
20231012,112700,336877520,3115,3105,3115,3105,74
|
|
20231012,112600,336647440,3105,3105,3105,3105,0
|
|
20231012,112500,336647440,3105,3115,3115,3105,1012
|
|
20231012,112400,333495160,3115,3110,3115,3110,1440
|
|
20231012,112300,329011810,3105,3105,3105,3105,10
|
|
20231012,112200,328980760,3105,3105,3105,3105,10
|
|
20231012,112100,328949710,3115,3105,3115,3105,18
|
|
20231012,112000,328893670,3115,3115,3115,3115,700
|
|
20231012,111900,326713170,3105,3105,3105,3105,235
|
|
20231012,111800,325983495,3105,3110,3110,3105,1003
|
|
20231012,111700,322864240,3105,3105,3105,3105,24
|
|
20231012,111600,322789720,3110,3110,3110,3110,481
|
|
20231012,111500,321293810,3110,3105,3115,3105,629
|
|
20231012,111400,319334670,3115,3115,3115,3115,500
|
|
20231012,111300,317777170,3105,3105,3105,3105,0
|
|
20231012,111200,317777170,3105,3105,3105,3105,100
|
|
20231012,111100,317466670,3105,3100,3105,3100,20
|
|
20231012,111000,317404620,3120,3115,3120,3115,450
|
|
20231012,110900,316001620,3120,3115,3120,3100,3157
|
|
20231012,110800,306158675,3100,3100,3100,3100,10
|
|
20231012,110700,306127675,3100,3115,3115,3100,20
|
|
20231012,110600,306065525,3115,3110,3115,3110,2560
|
|
20231012,110500,298099180,3110,3110,3110,3110,10
|
|
20231012,110400,298068080,3100,3110,3110,3100,324
|
|
20231012,110300,297060540,3110,3110,3110,3110,1891
|
|
20231012,110200,291179530,3110,3110,3110,3110,0
|
|
20231012,110100,291179530,3110,3110,3110,3110,502
|
|
20231012,110000,289618310,3105,3100,3105,3100,3835
|
|
20231012,105900,277714235,3100,3100,3100,3100,20
|
|
20231012,105800,277652235,3100,3100,3100,3100,81
|
|
20231012,105700,277401135,3100,3100,3100,3100,0
|
|
20231012,105600,277401135,3100,3100,3105,3100,40
|
|
20231012,105500,277277035,3100,3100,3100,3100,0
|
|
20231012,105400,277277035,3100,3100,3100,3100,0
|
|
20231012,105300,277277035,3100,3100,3100,3100,10
|
|
20231012,105200,277246035,3100,3100,3100,3100,45
|
|
20231012,105100,277106535,3100,3100,3100,3100,62
|
|
20231012,105000,276914335,3100,3100,3100,3100,4
|
|
20231012,104900,276901935,3100,3100,3100,3100,610
|
|
20231012,104800,275010935,3100,3100,3105,3100,26
|
|
20231012,104700,274930305,3105,3100,3105,3100,188
|
|
20231012,104600,274347395,3100,3100,3100,3100,4
|
|
20231012,104500,274334995,3095,3105,3105,3095,224
|
|
20231012,104400,273639670,3095,3100,3100,3095,3611
|
|
20231012,104300,262445580,3095,3095,3100,3095,320
|
|
20231012,104200,261453680,3100,3095,3100,3095,13
|
|
20231012,104100,261413430,3095,3095,3095,3095,10
|
|
20231012,104000,261382480,3095,3095,3095,3095,8
|
|
20231012,103900,261357720,3095,3095,3095,3095,1
|
|
20231012,103800,261354625,3095,3095,3095,3095,10
|
|
20231012,103700,261323675,3090,3100,3100,3090,1010
|
|
20231012,103600,258192775,3100,3100,3100,3100,0
|
|
20231012,103500,258192775,3100,3095,3100,3090,510
|
|
20231012,103400,256611850,3100,3095,3100,3095,7201
|
|
20231012,103300,234295530,3095,3095,3095,3085,115
|
|
20231012,103200,233939705,3085,3085,3085,3085,0
|
|
20231012,103100,233939705,3085,3095,3095,3085,85
|
|
20231012,103000,233676970,3095,3095,3095,3095,700
|
|
20231012,102900,231510470,3095,3085,3095,3085,40
|
|
20231012,102800,231386770,3085,3085,3085,3085,0
|
|
20231012,102700,231386770,3085,3080,3095,3080,3565
|
|
20231012,102600,220357555,3080,3080,3080,3080,209
|
|
20231012,102500,219713835,3085,3085,3085,3085,0
|
|
20231012,102400,219713835,3085,3085,3085,3085,10
|
|
20231012,102300,219682985,3085,3085,3085,3085,0
|
|
20231012,102200,219682985,3085,3085,3085,3085,1010
|
|
20231012,102100,216567135,3085,3085,3085,3085,0
|
|
20231012,102000,216567135,3085,3085,3085,3085,15
|
|
20231012,101900,216520860,3085,3085,3085,3085,200
|
|
20231012,101800,215903860,3085,3085,3090,3085,241
|
|
20231012,101700,215159225,3085,3085,3085,3085,166
|
|
20231012,101600,214647115,3085,3090,3090,3085,259
|
|
20231012,101500,213846865,3090,3085,3090,3085,865
|
|
20231012,101400,211174025,3085,3085,3085,3085,10
|
|
20231012,101300,211143175,3095,3085,3095,3085,382
|
|
20231012,101200,209962735,3090,3090,3090,3090,1669
|
|
20231012,101100,204805525,3085,3080,3085,3080,3405
|
|
20231012,101000,194306100,3075,3075,3075,3075,11
|
|
20231012,100900,194272275,3075,3075,3075,3075,10
|
|
20231012,100800,194241525,3075,3075,3075,3075,0
|
|
20231012,100700,194241525,3075,3075,3075,3075,0
|
|
20231012,100600,194241525,3075,3075,3075,3075,10
|
|
20231012,100500,194210775,3075,3080,3080,3075,10
|
|
20231012,100400,194179985,3080,3080,3080,3080,406
|
|
20231012,100300,192929505,3075,3075,3075,3075,10
|
|
20231012,100200,192898755,3075,3075,3075,3075,10
|
|
20231012,100100,192868005,3075,3075,3075,3075,100
|
|
20231012,100000,192560505,3080,3080,3080,3080,10
|
|
20231012,095900,192529705,3075,3080,3080,3075,314
|
|
20231012,095800,191562615,3080,3080,3080,3080,1010
|
|
20231012,095700,188451815,3080,3080,3080,3080,0
|
|
20231012,095600,188451815,3080,3080,3080,3080,2033
|
|
20231012,095500,182190175,3080,3080,3080,3080,200
|
|
20231012,095400,181574175,3085,3085,3085,3085,1044
|
|
20231012,095300,178353435,3080,3080,3080,3080,3000
|
|
20231012,095200,169113435,3080,3080,3080,3080,0
|
|
20231012,095100,169113435,3080,3085,3085,3080,20
|
|
20231012,095000,169051795,3085,3085,3085,3085,992
|
|
20231012,094900,165991475,3080,3080,3080,3080,100
|
|
20231012,094800,165683475,3080,3080,3080,3080,584
|
|
20231012,094700,163884755,3080,3075,3080,3075,131
|
|
20231012,094600,163481880,3075,3075,3075,3075,470
|
|
20231012,094500,162036630,3070,3070,3070,3070,35
|
|
20231012,094400,161929180,3070,3070,3070,3070,355
|
|
20231012,094300,160839330,3070,3075,3075,3070,310
|
|
20231012,094200,159886130,3080,3080,3080,3075,695
|
|
20231012,094100,157745780,3080,3080,3080,3080,200
|
|
20231012,094000,157129780,3070,3075,3075,3070,1023
|
|
20231012,093900,153984070,3075,3075,3075,3075,0
|
|
20231012,093800,153984070,3075,3075,3075,3075,5
|
|
20231012,093700,153968695,3075,3090,3090,3075,1032
|
|
20231012,093600,150780295,3075,3075,3090,3075,1105
|
|
20231012,093500,147381220,3085,3075,3085,3075,5007
|
|
20231012,093400,131934645,3080,3085,3085,3075,965
|
|
20231012,093300,128960260,3090,3070,3090,3070,5115
|
|
20231012,093200,113215145,3070,3065,3070,3055,711
|
|
20231012,093100,111036025,3065,3065,3070,3065,78
|
|
20231012,093000,110796950,3065,3065,3070,3065,326
|
|
20231012,092900,109796900,3065,3060,3065,3055,6769
|
|
20231012,092800,89075770,3060,3060,3060,3060,210
|
|
20231012,092700,88433170,3055,3060,3060,3055,2607
|
|
20231012,092600,80465855,3060,3060,3060,3060,500
|
|
20231012,092500,78935855,3060,3060,3060,3060,10
|
|
20231012,092400,78905255,3055,3060,3060,3055,558
|
|
20231012,092300,77197825,3055,3055,3060,3055,1609
|
|
20231012,092200,72277800,3055,3050,3055,3050,1225
|
|
20231012,092100,68535475,3060,3050,3060,3050,1872
|
|
20231012,092000,62819375,3045,3045,3045,3045,965
|
|
20231012,091900,59880950,3045,3045,3045,3045,0
|
|
20231012,091800,59880950,3045,3045,3045,3045,1035
|
|
20231012,091700,56729375,3045,3045,3055,3045,2082
|
|
20231012,091600,50380855,3045,3045,3045,3045,450
|
|
20231012,091500,49010605,3040,3040,3040,3040,0
|
|
20231012,091400,49010605,3040,3040,3040,3040,0
|
|
20231012,091300,49010605,3040,3040,3040,3040,0
|
|
20231012,091200,49010605,3040,3045,3045,3040,527
|
|
20231012,091100,47408375,3050,3045,3050,3045,648
|
|
20231012,091000,45433715,3045,3045,3045,3045,1277
|
|
20231012,090900,41545250,3050,3050,3050,3050,30
|
|
20231012,090800,41453750,3050,3045,3050,3045,1130
|
|
20231012,090700,38009000,3045,3045,3045,3040,1824
|
|
20231012,090600,32455420,3040,3040,3040,3040,7
|
|
20231012,090500,32434140,3040,3040,3040,3040,14
|
|
20231012,090400,32391580,3045,3035,3045,3030,1258
|
|
20231012,090300,28575875,3035,3035,3035,3035,1
|
|
20231012,090200,28572840,3035,3040,3050,3035,3856
|
|
20231012,090100,16853350,3025,3045,3045,3025,542
|
|
20231012,090000,15209960,3040,3025,3040,3025,5024
|