648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194500,469811425,3035,3035,3035,3035,3030
|
|
20231012,194400,469811425,3035,3035,3035,3035,0
|
|
20231012,194300,469811425,3035,3035,3035,3035,0
|
|
20231012,194200,469811425,3035,3035,3035,3035,0
|
|
20231012,194100,469811425,3035,3035,3035,3035,0
|
|
20231012,194000,469811425,3035,3035,3035,3035,0
|
|
20231012,193900,469811425,3035,3035,3035,3035,0
|
|
20231012,193800,469811425,3035,3035,3035,3035,0
|
|
20231012,193700,469811425,3035,3035,3035,3035,0
|
|
20231012,193600,469811425,3035,3035,3035,3035,0
|
|
20231012,193500,469811425,3035,3035,3035,3035,0
|
|
20231012,193400,469811425,3035,3035,3035,3035,0
|
|
20231012,193300,469811425,3035,3035,3035,3035,0
|
|
20231012,193200,469811425,3035,3035,3035,3035,0
|
|
20231012,193100,469811425,3035,3035,3035,3035,0
|
|
20231012,193000,469811425,3035,3035,3035,3035,0
|
|
20231012,192900,469811425,3035,3035,3035,3035,0
|
|
20231012,192800,469811425,3035,3035,3035,3035,0
|
|
20231012,192700,469811425,3035,3035,3035,3035,0
|
|
20231012,192600,469811425,3035,3035,3035,3035,0
|
|
20231012,192500,469811425,3035,3035,3035,3035,0
|
|
20231012,192400,469811425,3035,3035,3035,3035,0
|
|
20231012,192300,469811425,3035,3035,3035,3035,0
|
|
20231012,192200,469811425,3035,3035,3035,3035,0
|
|
20231012,192100,469811425,3035,3035,3035,3035,0
|
|
20231012,192000,469811425,3035,3035,3035,3035,0
|
|
20231012,191900,469811425,3035,3035,3035,3035,0
|
|
20231012,191800,469811425,3035,3035,3035,3035,0
|
|
20231012,191700,469811425,3035,3035,3035,3035,0
|
|
20231012,191600,469811425,3035,3035,3035,3035,0
|
|
20231012,191500,469811425,3035,3035,3035,3035,3030
|
|
20231012,191400,469811425,3035,3035,3035,3035,0
|
|
20231012,191300,469811425,3035,3035,3035,3035,0
|
|
20231012,191200,469811425,3035,3035,3035,3035,0
|
|
20231012,191100,469811425,3035,3035,3035,3035,0
|
|
20231012,191000,469811425,3035,3035,3035,3035,0
|
|
20231012,190900,469811425,3035,3035,3035,3035,0
|
|
20231012,190800,469811425,3035,3035,3035,3035,0
|
|
20231012,190700,469811425,3035,3035,3035,3035,0
|
|
20231012,190600,469811425,3035,3035,3035,3035,0
|
|
20231012,190500,469811425,3035,3035,3035,3035,0
|
|
20231012,190400,469811425,3035,3035,3035,3035,0
|
|
20231012,190300,469811425,3035,3035,3035,3035,0
|
|
20231012,190200,469811425,3035,3035,3035,3035,0
|
|
20231012,190100,469811425,3035,3035,3035,3035,0
|
|
20231012,190000,469811425,3035,3035,3035,3035,0
|
|
20231012,185900,469811425,3035,3035,3035,3035,0
|
|
20231012,185800,469811425,3035,3035,3035,3035,0
|
|
20231012,185700,469811425,3035,3035,3035,3035,0
|
|
20231012,185600,469811425,3035,3035,3035,3035,0
|
|
20231012,185500,469811425,3035,3035,3035,3035,0
|
|
20231012,185400,469811425,3035,3035,3035,3035,0
|
|
20231012,185300,469811425,3035,3035,3035,3035,0
|
|
20231012,185200,469811425,3035,3035,3035,3035,0
|
|
20231012,185100,469811425,3035,3035,3035,3035,0
|
|
20231012,185000,469811425,3035,3035,3035,3035,0
|
|
20231012,184900,469811425,3035,3035,3035,3035,0
|
|
20231012,184800,469811425,3035,3035,3035,3035,0
|
|
20231012,184700,469811425,3035,3035,3035,3035,0
|
|
20231012,184600,469811425,3035,3035,3035,3035,0
|
|
20231012,184500,469811425,3035,3035,3035,3035,3030
|
|
20231012,184400,469811425,3035,3035,3035,3035,0
|
|
20231012,184300,469811425,3035,3035,3035,3035,0
|
|
20231012,184200,469811425,3035,3035,3035,3035,0
|
|
20231012,184100,469811425,3035,3035,3035,3035,0
|
|
20231012,184000,469811425,3035,3035,3035,3035,0
|
|
20231012,183900,469811425,3035,3035,3035,3035,0
|
|
20231012,183800,469811425,3035,3035,3035,3035,0
|
|
20231012,183700,469811425,3035,3035,3035,3035,0
|
|
20231012,183600,469811425,3035,3035,3035,3035,0
|
|
20231012,183500,469811425,3035,3035,3035,3035,0
|
|
20231012,183400,469811425,3035,3035,3035,3035,0
|
|
20231012,183300,469811425,3035,3035,3035,3035,0
|
|
20231012,183200,469811425,3035,3035,3035,3035,0
|
|
20231012,183100,469811425,3035,3035,3035,3035,0
|
|
20231012,183000,469811425,3035,3035,3035,3035,0
|
|
20231012,182900,469811425,3035,3035,3035,3035,0
|
|
20231012,182800,469811425,3035,3035,3035,3035,0
|
|
20231012,182700,469811425,3035,3035,3035,3035,0
|
|
20231012,182600,469811425,3035,3035,3035,3035,0
|
|
20231012,182500,469811425,3035,3035,3035,3035,0
|
|
20231012,182400,469811425,3035,3035,3035,3035,0
|
|
20231012,182300,469811425,3035,3035,3035,3035,0
|
|
20231012,182200,469811425,3035,3035,3035,3035,0
|
|
20231012,182100,469811425,3035,3035,3035,3035,0
|
|
20231012,182000,469811425,3035,3035,3035,3035,0
|
|
20231012,181900,469811425,3035,3035,3035,3035,0
|
|
20231012,181800,469811425,3035,3035,3035,3035,0
|
|
20231012,181700,469811425,3035,3035,3035,3035,0
|
|
20231012,181600,469811425,3035,3035,3035,3035,0
|
|
20231012,181500,469811425,3035,3035,3035,3035,3030
|
|
20231012,181400,469811425,3035,3035,3035,3035,0
|
|
20231012,181300,469811425,3035,3035,3035,3035,0
|
|
20231012,181200,469811425,3035,3035,3035,3035,0
|
|
20231012,181100,469811425,3035,3035,3035,3035,0
|
|
20231012,181000,469811425,3035,3035,3035,3035,0
|
|
20231012,180900,469811425,3035,3035,3035,3035,0
|
|
20231012,180800,469811425,3035,3035,3035,3035,0
|
|
20231012,180700,469811425,3035,3035,3035,3035,0
|
|
20231012,180600,469811425,3035,3035,3035,3035,0
|
|
20231012,180500,469811425,3035,3035,3035,3035,0
|
|
20231012,180400,469811425,3035,3035,3035,3035,0
|
|
20231012,180300,469811425,3035,3035,3035,3035,0
|
|
20231012,180200,469811425,3035,3035,3035,3035,0
|
|
20231012,180100,469811425,3035,3035,3035,3035,0
|
|
20231012,180000,469811425,3035,3035,3035,3035,0
|
|
20231012,175900,469811425,3035,3035,3035,3035,0
|
|
20231012,175800,469811425,3035,3035,3035,3035,0
|
|
20231012,175700,469811425,3035,3035,3035,3035,0
|
|
20231012,175600,469811425,3035,3035,3035,3035,0
|
|
20231012,175500,469811425,3035,3035,3035,3035,0
|
|
20231012,175400,469811425,3035,3035,3035,3035,0
|
|
20231012,175300,469811425,3035,3035,3035,3035,0
|
|
20231012,175200,469811425,3035,3035,3035,3035,0
|
|
20231012,175100,469811425,3035,3035,3035,3035,0
|
|
20231012,175000,469811425,3035,3035,3035,3035,0
|
|
20231012,174900,469811425,3035,3035,3035,3035,0
|
|
20231012,174800,469811425,3035,3035,3035,3035,0
|
|
20231012,174700,469811425,3035,3035,3035,3035,0
|
|
20231012,174600,469811425,3035,3035,3035,3035,0
|
|
20231012,174500,469811425,3035,3035,3035,3035,3030
|
|
20231012,174400,469811425,3035,3035,3035,3035,0
|
|
20231012,174300,469811425,3035,3035,3035,3035,0
|
|
20231012,174200,469811425,3035,3035,3035,3035,0
|
|
20231012,174100,469811425,3035,3035,3035,3035,0
|
|
20231012,174000,469811425,3035,3035,3035,3035,0
|
|
20231012,173900,469811425,3035,3035,3035,3035,0
|
|
20231012,173800,469811425,3035,3035,3035,3035,0
|
|
20231012,173700,469811425,3035,3035,3035,3035,0
|
|
20231012,173600,469811425,3035,3035,3035,3035,0
|
|
20231012,173500,469811425,3035,3035,3035,3035,0
|
|
20231012,173400,469811425,3035,3035,3035,3035,0
|
|
20231012,173300,469811425,3035,3035,3035,3035,0
|
|
20231012,173200,469811425,3035,3035,3035,3035,0
|
|
20231012,173100,469811425,3035,3035,3035,3035,0
|
|
20231012,173000,469811425,3035,3035,3035,3035,0
|
|
20231012,172900,469811425,3035,3035,3035,3035,0
|
|
20231012,172800,469811425,3035,3035,3035,3035,0
|
|
20231012,172700,469811425,3035,3035,3035,3035,0
|
|
20231012,172600,469811425,3035,3035,3035,3035,0
|
|
20231012,172500,469811425,3035,3035,3035,3035,0
|
|
20231012,172400,469811425,3035,3035,3035,3035,0
|
|
20231012,172300,469811425,3035,3035,3035,3035,0
|
|
20231012,172200,469811425,3035,3035,3035,3035,0
|
|
20231012,172100,469811425,3035,3035,3035,3035,0
|
|
20231012,172000,469811425,3035,3035,3035,3035,0
|
|
20231012,171900,469811425,3035,3035,3035,3035,0
|
|
20231012,171800,469811425,3035,3035,3035,3035,0
|
|
20231012,171700,469811425,3035,3035,3035,3035,0
|
|
20231012,171600,469811425,3035,3035,3035,3035,0
|
|
20231012,171500,469811425,3035,3035,3035,3035,3030
|
|
20231012,171400,469811425,3035,3035,3035,3035,0
|
|
20231012,171300,469811425,3035,3035,3035,3035,0
|
|
20231012,171200,469811425,3035,3035,3035,3035,0
|
|
20231012,171100,469811425,3035,3035,3035,3035,0
|
|
20231012,171000,469811425,3035,3035,3035,3035,0
|
|
20231012,170900,469811425,3035,3035,3035,3035,0
|
|
20231012,170800,469811425,3035,3035,3035,3035,0
|
|
20231012,170700,469811425,3035,3035,3035,3035,0
|
|
20231012,170600,469811425,3035,3035,3035,3035,0
|
|
20231012,170500,469811425,3035,3035,3035,3035,0
|
|
20231012,170400,469811425,3035,3035,3035,3035,0
|
|
20231012,170300,469811425,3035,3035,3035,3035,0
|
|
20231012,170200,469811425,3035,3035,3035,3035,0
|
|
20231012,170100,469811425,3035,3035,3035,3035,0
|
|
20231012,170000,469811425,3035,3035,3035,3035,0
|
|
20231012,165900,469811425,3035,3035,3035,3035,0
|
|
20231012,165800,469811425,3035,3035,3035,3035,0
|
|
20231012,165700,469811425,3035,3035,3035,3035,0
|
|
20231012,165600,469811425,3035,3035,3035,3035,0
|
|
20231012,165500,469811425,3035,3035,3035,3035,0
|
|
20231012,165400,469811425,3035,3035,3035,3035,0
|
|
20231012,165300,469811425,3035,3035,3035,3035,0
|
|
20231012,165200,469811425,3035,3035,3035,3035,0
|
|
20231012,165100,469811425,3035,3035,3035,3035,0
|
|
20231012,165000,469811425,3035,3035,3035,3035,0
|
|
20231012,164900,469811425,3035,3035,3035,3035,0
|
|
20231012,164800,469811425,3035,3035,3035,3035,0
|
|
20231012,164700,469811425,3035,3035,3035,3035,0
|
|
20231012,164600,469811425,3035,3035,3035,3035,0
|
|
20231012,164500,469811425,3035,3035,3035,3035,3030
|
|
20231012,164400,469811425,3035,3035,3035,3035,0
|
|
20231012,164300,469811425,3035,3035,3035,3035,0
|
|
20231012,164200,469811425,3035,3035,3035,3035,0
|
|
20231012,164100,469811425,3035,3035,3035,3035,0
|
|
20231012,164000,469811425,3035,3035,3035,3035,0
|
|
20231012,163900,469811425,3035,3035,3035,3035,0
|
|
20231012,163800,469811425,3035,3035,3035,3035,0
|
|
20231012,163700,469811425,3035,3035,3035,3035,0
|
|
20231012,163600,469811425,3035,3035,3035,3035,0
|
|
20231012,163500,469811425,3035,3035,3035,3035,0
|
|
20231012,163400,469811425,3035,3035,3035,3035,0
|
|
20231012,163300,469811425,3035,3035,3035,3035,0
|
|
20231012,163200,469811425,3035,3035,3035,3035,0
|
|
20231012,163100,469811425,3035,3035,3035,3035,0
|
|
20231012,163000,469811425,3035,3035,3035,3035,0
|
|
20231012,162900,469811425,3035,3035,3035,3035,0
|
|
20231012,162800,469811425,3035,3035,3035,3035,0
|
|
20231012,162700,469811425,3035,3035,3035,3035,0
|
|
20231012,162600,469811425,3035,3035,3035,3035,0
|
|
20231012,162500,469811425,3035,3035,3035,3035,0
|
|
20231012,162400,469811425,3035,3035,3035,3035,0
|
|
20231012,162300,469811425,3035,3035,3035,3035,0
|
|
20231012,162200,469811425,3035,3035,3035,3035,0
|
|
20231012,162100,469811425,3035,3035,3035,3035,0
|
|
20231012,162000,469811425,3035,3035,3035,3035,0
|
|
20231012,161900,469811425,3035,3035,3035,3035,0
|
|
20231012,161800,469811425,3035,3035,3035,3035,0
|
|
20231012,161700,469811425,3035,3035,3035,3035,0
|
|
20231012,161600,469811425,3035,3035,3035,3035,0
|
|
20231012,161500,469811425,3035,3035,3035,3035,3030
|
|
20231012,161400,469811425,3035,3035,3035,3035,0
|
|
20231012,161300,469811425,3035,3035,3035,3035,0
|
|
20231012,161200,469811425,3035,3035,3035,3035,0
|
|
20231012,161100,469811425,3035,3035,3035,3035,0
|
|
20231012,161000,469811425,3035,3035,3035,3035,0
|
|
20231012,160900,469811425,3035,3035,3035,3035,0
|
|
20231012,160800,469811425,3035,3035,3035,3035,0
|
|
20231012,160700,469811425,3035,3035,3035,3035,0
|
|
20231012,160600,469811425,3035,3035,3035,3035,0
|
|
20231012,160500,469811425,3035,3035,3035,3035,0
|
|
20231012,160400,469811425,3035,3035,3035,3035,0
|
|
20231012,160300,469811425,3035,3035,3035,3035,0
|
|
20231012,160200,469811425,3035,3035,3035,3035,0
|
|
20231012,160100,469811425,3035,3035,3035,3035,0
|
|
20231012,160000,469811425,3035,3035,3035,3035,0
|
|
20231012,155900,469811425,3035,3035,3035,3035,0
|
|
20231012,155800,469811425,3035,3035,3035,3035,0
|
|
20231012,155700,469811425,3035,3035,3035,3035,0
|
|
20231012,155600,469811425,3035,3035,3035,3035,0
|
|
20231012,155500,469811425,3035,3035,3035,3035,0
|
|
20231012,155400,469811425,3035,3035,3035,3035,0
|
|
20231012,155300,469811425,3035,3035,3035,3035,0
|
|
20231012,155200,469811425,3035,3035,3035,3035,0
|
|
20231012,155100,469811425,3035,3035,3035,3035,0
|
|
20231012,155000,469811425,3035,3035,3035,3035,0
|
|
20231012,154900,469811425,3035,3035,3035,3035,0
|
|
20231012,154800,469811425,3035,3035,3035,3035,0
|
|
20231012,154700,469811425,3035,3035,3035,3035,0
|
|
20231012,154600,469811425,3035,3035,3035,3035,0
|
|
20231012,154500,469811425,3035,3035,3035,3035,3030
|
|
20231012,154400,469811425,3035,3035,3035,3035,0
|
|
20231012,154300,469811425,3035,3035,3035,3035,0
|
|
20231012,154200,469811425,3035,3035,3035,3035,0
|
|
20231012,154100,469811425,3035,3035,3035,3035,0
|
|
20231012,154000,469811425,3035,3035,3035,3035,0
|
|
20231012,153900,469811425,3035,3035,3035,3035,0
|
|
20231012,153800,469811425,3035,3035,3035,3035,0
|
|
20231012,153700,469811425,3035,3035,3035,3035,0
|
|
20231012,153600,469811425,3035,3035,3035,3035,0
|
|
20231012,153500,469811425,3035,3035,3035,3035,0
|
|
20231012,153400,469811425,3035,3035,3035,3035,0
|
|
20231012,153300,469811425,3035,3035,3035,3035,0
|
|
20231012,153200,469811425,3035,3035,3035,3035,0
|
|
20231012,153100,469811425,3035,3035,3035,3035,0
|
|
20231012,153000,469811425,3035,3035,3035,3035,3030
|
|
20231012,152900,460615375,3055,3055,3055,3055,0
|
|
20231012,152800,460615375,3055,3055,3055,3055,0
|
|
20231012,152700,460615375,3055,3055,3055,3055,0
|
|
20231012,152600,460615375,3055,3055,3055,3055,0
|
|
20231012,152500,460615375,3055,3055,3055,3055,0
|
|
20231012,152400,460615375,3055,3055,3055,3055,0
|
|
20231012,152300,460615375,3055,3055,3055,3055,0
|
|
20231012,152200,460615375,3055,3055,3055,3055,0
|
|
20231012,152100,460615375,3055,3055,3055,3055,0
|
|
20231012,152000,460615375,3055,3055,3055,3055,0
|
|
20231012,151900,460615375,3055,3050,3055,3050,961
|
|
20231012,151800,457682420,3050,3045,3050,3045,93
|
|
20231012,151700,457399185,3040,3040,3040,3040,3
|
|
20231012,151600,457390065,3040,3045,3045,3040,83
|
|
20231012,151500,457137345,3030,3030,3030,3030,0
|
|
20231012,151400,457137345,3030,3030,3030,3030,0
|
|
20231012,151300,457137345,3030,3030,3030,3030,0
|
|
20231012,151200,457137345,3030,3030,3030,3030,0
|
|
20231012,151100,457137345,3030,3030,3030,3030,0
|
|
20231012,151000,457137345,3030,3030,3030,3030,0
|
|
20231012,150900,457137345,3030,3030,3030,3030,0
|
|
20231012,150800,457137345,3030,3030,3030,3030,0
|
|
20231012,150700,457137345,3030,3030,3030,3030,0
|
|
20231012,150600,457137345,3030,3030,3030,3030,0
|
|
20231012,150500,457137345,3030,3030,3030,3030,0
|
|
20231012,150400,457137345,3030,3030,3030,3030,2000
|
|
20231012,150300,451077345,3045,3045,3045,3045,20
|
|
20231012,150200,451016445,3035,3035,3035,3035,0
|
|
20231012,150100,451016445,3035,3035,3035,3035,8000
|
|
20231012,150000,426736445,3035,3035,3035,3035,0
|
|
20231012,145900,426736445,3035,3040,3040,3035,1000
|
|
20231012,145800,423698510,3040,3040,3040,3040,1
|
|
20231012,145700,423695470,3035,3035,3035,3035,0
|
|
20231012,145600,423695470,3035,3035,3035,3035,0
|
|
20231012,145500,423695470,3035,3040,3040,3035,7000
|
|
20231012,145400,402418795,3040,3040,3040,3040,0
|
|
20231012,145300,402418795,3040,3040,3040,3040,0
|
|
20231012,145200,402418795,3040,3040,3040,3040,0
|
|
20231012,145100,402418795,3040,3040,3040,3040,0
|
|
20231012,145000,402418795,3040,3040,3040,3040,0
|
|
20231012,144900,402418795,3040,3040,3040,3040,1
|
|
20231012,144800,402415755,3040,3040,3040,3040,0
|
|
20231012,144700,402415755,3040,3040,3040,3040,0
|
|
20231012,144600,402415755,3040,3040,3040,3040,0
|
|
20231012,144500,402415755,3040,3040,3040,3040,0
|
|
20231012,144400,402415755,3040,3040,3040,3040,0
|
|
20231012,144300,402415755,3040,3040,3040,3040,0
|
|
20231012,144200,402415755,3040,3040,3040,3040,100
|
|
20231012,144100,402111755,3035,3035,3035,3035,0
|
|
20231012,144000,402111755,3035,3035,3035,3035,0
|
|
20231012,143900,402111755,3035,3035,3035,3035,0
|
|
20231012,143800,402111755,3035,3035,3035,3035,0
|
|
20231012,143700,402111755,3035,3035,3035,3035,0
|
|
20231012,143600,402111755,3035,3035,3035,3035,0
|
|
20231012,143500,402111755,3035,3035,3035,3035,0
|
|
20231012,143400,402111755,3035,3035,3035,3035,0
|
|
20231012,143300,402111755,3035,3035,3035,3035,0
|
|
20231012,143200,402111755,3035,3035,3035,3035,0
|
|
20231012,143100,402111755,3035,3035,3035,3035,0
|
|
20231012,143000,402111755,3035,3035,3035,3035,0
|
|
20231012,142900,402111755,3035,3035,3035,3035,0
|
|
20231012,142800,402111755,3035,3035,3035,3035,0
|
|
20231012,142700,402111755,3035,3035,3035,3035,0
|
|
20231012,142600,402111755,3035,3035,3035,3035,0
|
|
20231012,142500,402111755,3035,3035,3035,3035,0
|
|
20231012,142400,402111755,3035,3035,3035,3035,0
|
|
20231012,142300,402111755,3035,3035,3035,3035,0
|
|
20231012,142200,402111755,3035,3035,3035,3035,0
|
|
20231012,142100,402111755,3035,3035,3035,3035,0
|
|
20231012,142000,402111755,3035,3035,3035,3035,10
|
|
20231012,141900,402081405,3035,3035,3035,3035,0
|
|
20231012,141800,402081405,3035,3035,3035,3035,0
|
|
20231012,141700,402081405,3035,3035,3035,3035,0
|
|
20231012,141600,402081405,3035,3050,3050,3035,3131
|
|
20231012,141500,392564200,3050,3045,3050,3040,596
|
|
20231012,141400,390749630,3040,3040,3040,3040,0
|
|
20231012,141300,390749630,3040,3040,3040,3040,50
|
|
20231012,141200,390597630,3040,3040,3040,3040,0
|
|
20231012,141100,390597630,3040,3040,3040,3040,11
|
|
20231012,141000,390564190,3040,3040,3040,3040,0
|
|
20231012,140900,390564190,3040,3050,3050,3040,5000
|
|
20231012,140800,375341645,3050,3050,3050,3050,0
|
|
20231012,140700,375341645,3050,3050,3050,3050,0
|
|
20231012,140600,375341645,3050,3050,3050,3050,0
|
|
20231012,140500,375341645,3050,3050,3050,3050,0
|
|
20231012,140400,375341645,3050,3050,3050,3050,127
|
|
20231012,140300,374954295,3065,3065,3065,3065,0
|
|
20231012,140200,374954295,3065,3065,3065,3065,0
|
|
20231012,140100,374954295,3065,3055,3065,3055,390
|
|
20231012,140000,373760080,3060,3055,3060,3055,2000
|
|
20231012,135900,367642430,3055,3055,3055,3055,0
|
|
20231012,135800,367642430,3055,3055,3055,3055,0
|
|
20231012,135700,367642430,3055,3055,3055,3055,0
|
|
20231012,135600,367642430,3055,3045,3055,3045,49
|
|
20231012,135500,367492925,3045,3045,3045,3045,380
|
|
20231012,135400,366335825,3045,3045,3045,3045,2995
|
|
20231012,135300,357216050,3045,3045,3045,3045,0
|
|
20231012,135200,357216050,3045,3045,3045,3045,5
|
|
20231012,135100,357200825,3045,3045,3045,3045,2
|
|
20231012,135000,357194735,3045,3045,3045,3045,288
|
|
20231012,134900,356317775,3045,3045,3045,3045,0
|
|
20231012,134800,356317775,3045,3045,3045,3045,0
|
|
20231012,134700,356317775,3045,3045,3045,3045,1534
|
|
20231012,134600,351646745,3050,3050,3050,3050,0
|
|
20231012,134500,351646745,3050,3050,3050,3050,0
|
|
20231012,134400,351646745,3050,3050,3050,3050,0
|
|
20231012,134300,351646745,3050,3050,3050,3050,1010
|
|
20231012,134200,348566245,3050,3050,3050,3050,5
|
|
20231012,134100,348550995,3050,3050,3050,3050,27
|
|
20231012,134000,348468645,3050,3050,3050,3050,1000
|
|
20231012,133900,345418645,3045,3045,3045,3045,0
|
|
20231012,133800,345418645,3045,3045,3045,3045,0
|
|
20231012,133700,345418645,3045,3045,3045,3045,10
|
|
20231012,133600,345388195,3050,3050,3050,3050,0
|
|
20231012,133500,345388195,3050,3050,3050,3050,0
|
|
20231012,133400,345388195,3050,3050,3050,3050,0
|
|
20231012,133300,345388195,3050,3050,3050,3050,0
|
|
20231012,133200,345388195,3050,3050,3050,3050,0
|
|
20231012,133100,345388195,3050,3050,3050,3050,1992
|
|
20231012,133000,339312595,3045,3050,3060,3045,6281
|
|
20231012,132900,320158000,3050,3055,3055,3050,787
|
|
20231012,132800,317757635,3050,3050,3050,3050,0
|
|
20231012,132700,317757635,3050,3050,3050,3050,16
|
|
20231012,132600,317708835,3050,3050,3050,3050,0
|
|
20231012,132500,317708835,3050,3050,3050,3050,4
|
|
20231012,132400,317696635,3050,3050,3050,3050,0
|
|
20231012,132300,317696635,3050,3050,3050,3050,0
|
|
20231012,132200,317696635,3050,3050,3050,3050,314
|
|
20231012,132100,316738935,3040,3040,3040,3040,0
|
|
20231012,132000,316738935,3040,3040,3040,3040,0
|
|
20231012,131900,316738935,3040,3040,3040,3040,0
|
|
20231012,131800,316738935,3040,3040,3040,3040,0
|
|
20231012,131700,316738935,3040,3040,3040,3040,2
|
|
20231012,131600,316732855,3040,3040,3040,3040,1
|
|
20231012,131500,316729815,3050,3040,3050,3040,7
|
|
20231012,131400,316708475,3040,3040,3040,3040,31
|
|
20231012,131300,316614235,3035,3035,3035,3035,1
|
|
20231012,131200,316611200,3035,3035,3035,3035,2
|
|
20231012,131100,316605130,3035,3035,3035,3035,1
|
|
20231012,131000,316602095,3035,3035,3035,3035,2
|
|
20231012,130900,316596025,3035,3035,3035,3035,1
|
|
20231012,130800,316592990,3035,3035,3035,3035,1
|
|
20231012,130700,316589955,3035,3035,3035,3035,1
|
|
20231012,130600,316586920,3035,3035,3035,3035,1
|
|
20231012,130500,316583885,3035,3035,3035,3035,1
|
|
20231012,130400,316580850,3035,3035,3035,3035,1
|
|
20231012,130300,316577815,3035,3035,3035,3035,2
|
|
20231012,130200,316571745,3035,3035,3035,3035,1
|
|
20231012,130100,316568710,3035,3035,3035,3035,1
|
|
20231012,130000,316565675,3035,3035,3035,3035,1
|
|
20231012,125900,316562640,3035,3035,3035,3035,1
|
|
20231012,125800,316559605,3035,3035,3035,3035,1
|
|
20231012,125700,316556570,3035,3040,3040,3035,5001
|
|
20231012,125600,301353535,3040,3040,3040,3040,2
|
|
20231012,125500,301347455,3040,3040,3040,3040,1
|
|
20231012,125400,301344415,3040,3040,3040,3040,1
|
|
20231012,125300,301341375,3040,3040,3040,3040,1
|
|
20231012,125200,301338335,3040,3040,3040,3040,1
|
|
20231012,125100,301335295,3040,3040,3040,3040,1
|
|
20231012,125000,301332255,3040,3040,3040,3040,1
|
|
20231012,124900,301329215,3040,3045,3045,3040,2
|
|
20231012,124800,301323130,3040,3040,3040,3040,1
|
|
20231012,124700,301320090,3040,3040,3040,3040,1
|
|
20231012,124600,301317050,3040,3040,3040,3040,1
|
|
20231012,124500,301314010,3035,3035,3035,3035,1
|
|
20231012,124400,301310975,3035,3035,3035,3035,11
|
|
20231012,124300,301277590,3035,3035,3035,3035,1
|
|
20231012,124200,301274555,3035,3035,3040,3035,172
|
|
20231012,124100,300751685,3040,3035,3040,3035,1397
|
|
20231012,124000,296504810,3035,3035,3035,3035,1
|
|
20231012,123900,296501775,3035,3035,3035,3035,51
|
|
20231012,123800,296346990,3035,3035,3035,3035,51
|
|
20231012,123700,296192205,3035,3040,3040,3035,829
|
|
20231012,123600,293672050,3035,3035,3035,3035,501
|
|
20231012,123500,292151515,3035,3040,3040,3035,112
|
|
20231012,123400,291811045,3035,3040,3040,3035,29
|
|
20231012,123300,291722890,3035,3035,3035,3035,1
|
|
20231012,123200,291719855,3035,3040,3040,3035,469
|
|
20231012,123100,290294100,3035,3035,3035,3035,1
|
|
20231012,123000,290291065,3055,3030,3055,3030,5662
|
|
20231012,122900,273109025,3025,3030,3030,3025,603
|
|
20231012,122800,271281940,3025,3025,3025,3025,2
|
|
20231012,122700,271275890,3025,3030,3030,3025,1954
|
|
20231012,122600,265355275,3025,3025,3025,3025,1
|
|
20231012,122500,265352250,3030,3025,3030,3025,4
|
|
20231012,122400,265340135,3025,3025,3025,3025,1
|
|
20231012,122300,265337110,3025,3030,3030,3025,1978
|
|
20231012,122200,259343775,3030,3030,3030,3030,5906
|
|
20231012,122100,241448595,3020,3025,3025,3020,170
|
|
20231012,122000,240934350,3030,3030,3030,3030,12596
|
|
20231012,121900,202768470,3035,3035,3035,3035,1909
|
|
20231012,121800,196974655,3035,3035,3035,3035,1
|
|
20231012,121700,196971620,3035,3035,3035,3035,1
|
|
20231012,121600,196968585,3035,3035,3035,3035,1
|
|
20231012,121500,196965550,3035,3035,3035,3035,1
|
|
20231012,121400,196962515,3035,3035,3035,3035,2
|
|
20231012,121300,196956445,3035,3035,3035,3035,1
|
|
20231012,121200,196953410,3035,3035,3035,3035,1
|
|
20231012,121100,196950375,3035,3035,3035,3035,1
|
|
20231012,121000,196947340,3035,3035,3035,3035,1
|
|
20231012,120900,196944305,3035,3035,3035,3035,1
|
|
20231012,120800,196941270,3035,3035,3035,3035,2
|
|
20231012,120700,196935200,3035,3035,3035,3035,1
|
|
20231012,120600,196932165,3035,3035,3035,3035,1
|
|
20231012,120500,196929130,3055,3035,3055,3035,3
|
|
20231012,120400,196919985,3035,3035,3035,3035,1
|
|
20231012,120300,196916950,3035,3035,3035,3035,1
|
|
20231012,120200,196913915,3035,3035,3035,3035,1
|
|
20231012,120100,196910880,3035,3035,3035,3035,2
|
|
20231012,120000,196904810,3035,3035,3035,3035,1
|
|
20231012,115900,196901775,3035,3035,3035,3035,1
|
|
20231012,115800,196898740,3035,3035,3035,3035,1
|
|
20231012,115700,196895705,3035,3035,3035,3035,1
|
|
20231012,115600,196892670,3035,3035,3035,3035,1
|
|
20231012,115500,196889635,3035,3035,3035,3035,1
|
|
20231012,115400,196886600,3030,3030,3030,3030,2
|
|
20231012,115300,196880540,3030,3030,3030,3030,1
|
|
20231012,115200,196877510,3030,3030,3030,3030,1
|
|
20231012,115100,196874480,3030,3030,3030,3030,1
|
|
20231012,115000,196871450,3035,3035,3035,3035,1
|
|
20231012,114900,196868415,3050,3030,3050,3030,51
|
|
20231012,114800,196712885,3030,3030,3030,3030,1
|
|
20231012,114700,196709855,3030,3030,3030,3030,2
|
|
20231012,114600,196703795,3035,3035,3035,3035,1
|
|
20231012,114500,196700760,3030,3030,3030,3030,1
|
|
20231012,114400,196697730,3030,3030,3030,3030,1
|
|
20231012,114300,196694700,3030,3030,3030,3030,2
|
|
20231012,114200,196688640,3030,3030,3030,3030,2
|
|
20231012,114100,196682580,3030,3030,3030,3030,2
|
|
20231012,114000,196676520,3030,3030,3030,3030,2
|
|
20231012,113900,196670460,3030,3030,3030,3030,1
|
|
20231012,113800,196667430,3030,3030,3030,3030,1
|
|
20231012,113700,196664400,3030,3030,3030,3030,36
|
|
20231012,113600,196555320,3030,3030,3030,3030,1
|
|
20231012,113500,196552290,3020,3045,3045,3020,1501
|
|
20231012,113400,191997305,3045,3045,3045,3045,1
|
|
20231012,113300,191994260,3045,3045,3045,3045,2
|
|
20231012,113200,191988170,3045,3045,3045,3045,52
|
|
20231012,113100,191829830,3045,3045,3045,3045,1
|
|
20231012,113000,191826785,3045,3045,3045,3045,1
|
|
20231012,112900,191823740,3045,3045,3045,3045,1
|
|
20231012,112800,191820695,3045,3045,3045,3045,1
|
|
20231012,112700,191817650,3045,3045,3045,3045,1
|
|
20231012,112600,191814605,3045,3045,3045,3045,2
|
|
20231012,112500,191808515,3045,3045,3045,3045,1
|
|
20231012,112400,191805470,3045,3045,3045,3045,1
|
|
20231012,112300,191802425,3045,3045,3045,3045,1
|
|
20231012,112200,191799380,3045,3045,3045,3045,1
|
|
20231012,112100,191796335,3045,3045,3045,3045,12
|
|
20231012,112000,191759795,3045,3045,3045,3045,1
|
|
20231012,111900,191756750,3045,3045,3045,3045,2
|
|
20231012,111800,191750660,3045,3045,3045,3045,1
|
|
20231012,111700,191747615,3045,3045,3045,3045,1
|
|
20231012,111600,191744570,3045,3045,3045,3045,1
|
|
20231012,111500,191741525,3045,3045,3045,3045,1
|
|
20231012,111400,191738480,3045,3045,3045,3045,1
|
|
20231012,111300,191735435,3050,3050,3050,3050,333
|
|
20231012,111200,190719785,3045,3045,3045,3045,2
|
|
20231012,111100,190713695,3045,3045,3045,3045,17
|
|
20231012,111000,190661930,3045,3045,3045,3045,1
|
|
20231012,110900,190658885,3045,3050,3050,3045,20
|
|
20231012,110800,190597975,3050,3050,3050,3050,1
|
|
20231012,110700,190594925,3050,3045,3050,3045,51
|
|
20231012,110600,190439380,3045,3045,3045,3045,1
|
|
20231012,110500,190436335,3045,3045,3045,3045,2
|
|
20231012,110400,190430245,3040,3040,3040,3040,1
|
|
20231012,110300,190427205,3040,3040,3040,3040,1
|
|
20231012,110200,190424165,3040,3040,3040,3040,1
|
|
20231012,110100,190421125,3050,3040,3050,3040,3
|
|
20231012,110000,190411985,3040,3040,3040,3040,1
|
|
20231012,105900,190408945,3040,3040,3040,3040,1
|
|
20231012,105800,190405905,3040,3040,3040,3040,2
|
|
20231012,105700,190399825,3040,3040,3040,3040,1
|
|
20231012,105600,190396785,3050,3040,3050,3040,328
|
|
20231012,105500,189396395,3045,3045,3045,3045,1
|
|
20231012,105400,189393350,3045,3050,3050,3045,2000
|
|
20231012,105300,183303200,3050,3050,3050,3050,1
|
|
20231012,105200,183300150,3050,3050,3050,3050,1
|
|
20231012,105100,183297100,3050,3050,3050,3050,2
|
|
20231012,105000,183291000,3050,3055,3055,3050,1209
|
|
20231012,104900,179603315,3055,3055,3055,3055,1
|
|
20231012,104800,179600260,3055,3060,3060,3055,509
|
|
20231012,104700,178042775,3060,3055,3060,3055,610
|
|
20231012,104600,176176180,3055,3055,3055,3055,1
|
|
20231012,104500,176173125,3055,3055,3055,3055,1
|
|
20231012,104400,176170070,3055,3055,3055,3055,2
|
|
20231012,104300,176163960,3055,3055,3055,3055,1
|
|
20231012,104200,176160905,3055,3055,3055,3055,1
|
|
20231012,104100,176157850,3055,3055,3055,3055,1
|
|
20231012,104000,176154795,3055,3055,3055,3055,1
|
|
20231012,103900,176151740,3055,3055,3055,3055,1
|
|
20231012,103800,176148685,3055,3055,3055,3055,2
|
|
20231012,103700,176142575,3055,3055,3055,3055,157
|
|
20231012,103600,175662940,3055,3055,3055,3055,11
|
|
20231012,103500,175629335,3050,3050,3050,3050,1
|
|
20231012,103400,175626285,3050,3050,3050,3050,1
|
|
20231012,103300,175623235,3050,3050,3050,3050,1
|
|
20231012,103200,175620185,3050,3050,3050,3050,1
|
|
20231012,103100,175617135,3050,3050,3050,3050,2
|
|
20231012,103000,175611035,3050,3050,3050,3050,11
|
|
20231012,102900,175577485,3045,3055,3055,3045,59
|
|
20231012,102800,175397250,3055,3045,3055,3045,436
|
|
20231012,102700,174065280,3045,3045,3045,3045,1
|
|
20231012,102600,174062235,3045,3045,3045,3045,1
|
|
20231012,102500,174059190,3045,3045,3045,3045,1
|
|
20231012,102400,174056145,3045,3040,3045,3040,2
|
|
20231012,102300,174050060,3040,3040,3040,3040,1
|
|
20231012,102200,174047020,3040,3040,3040,3040,1
|
|
20231012,102100,174043980,3040,3040,3040,3040,4
|
|
20231012,102000,174031820,3040,3040,3040,3040,1
|
|
20231012,101900,174028780,3040,3040,3040,3040,1
|
|
20231012,101800,174025740,3040,3040,3040,3040,1
|
|
20231012,101700,174022700,3045,3040,3045,3040,2
|
|
20231012,101600,174016615,3040,3040,3040,3040,1
|
|
20231012,101500,174013575,3040,3040,3040,3040,1
|
|
20231012,101400,174010535,3040,3040,3040,3040,1
|
|
20231012,101300,174007495,3040,3040,3040,3040,67
|
|
20231012,101200,173803815,3040,3040,3040,3040,1
|
|
20231012,101100,173800775,3040,3040,3040,3040,1
|
|
20231012,101000,173797735,3040,3040,3055,3040,3
|
|
20231012,100900,173788600,3040,3040,3040,3040,1
|
|
20231012,100800,173785560,3040,3040,3040,3040,1
|
|
20231012,100700,173782520,3040,3040,3040,3040,1
|
|
20231012,100600,173779480,3050,3040,3050,3040,263
|
|
20231012,100500,172977340,3050,3040,3050,3040,3
|
|
20231012,100400,172968200,3040,3050,3050,3040,51
|
|
20231012,100300,172812660,3040,3040,3040,3040,2
|
|
20231012,100200,172806580,3040,3040,3040,3040,1
|
|
20231012,100100,172803540,3040,3040,3040,3040,1
|
|
20231012,100000,172800500,3040,3040,3040,3040,1
|
|
20231012,095900,172797460,3040,3040,3040,3040,1
|
|
20231012,095800,172794420,3040,3040,3040,3040,9
|
|
20231012,095700,172767060,3040,3040,3040,3040,1
|
|
20231012,095600,172764020,3040,3040,3040,3040,2
|
|
20231012,095500,172757940,3050,3040,3050,3040,4
|
|
20231012,095400,172745750,3040,3040,3040,3040,1
|
|
20231012,095300,172742710,3040,3040,3040,3040,1
|
|
20231012,095200,172739670,3040,3040,3040,3040,1
|
|
20231012,095100,172736630,3035,3035,3035,3035,1
|
|
20231012,095000,172733595,3035,3035,3035,3035,1
|
|
20231012,094900,172730560,3040,3040,3040,3040,2
|
|
20231012,094800,172724480,3040,3040,3040,3040,1
|
|
20231012,094700,172721440,3040,3040,3040,3035,101
|
|
20231012,094600,172414405,3030,3030,3030,3030,1
|
|
20231012,094500,172411375,3035,3035,3035,3030,70
|
|
20231012,094400,172198930,3025,3030,3030,3025,67
|
|
20231012,094300,171995925,3025,3025,3025,3025,1
|
|
20231012,094200,171992900,3025,3030,3035,3025,1417
|
|
20231012,094100,167699640,3030,3035,3035,3030,63
|
|
20231012,094000,167508440,3035,3035,3035,3035,1
|
|
20231012,093900,167505405,3040,3040,3040,3040,1
|
|
20231012,093800,167502365,3055,3035,3055,3035,262
|
|
20231012,093700,166707175,3035,3035,3035,3035,9
|
|
20231012,093600,166679860,3035,3035,3035,3035,1
|
|
20231012,093500,166676825,3035,3050,3050,3030,8144
|
|
20231012,093400,141925385,3050,3060,3065,3050,5721
|
|
20231012,093300,124459935,3060,3055,3060,3055,113
|
|
20231012,093200,124114160,3055,3060,3060,3055,5011
|
|
20231012,093100,108780505,3055,3045,3055,3045,1481
|
|
20231012,093000,104269115,3035,3035,3035,3035,1
|
|
20231012,092900,104266080,3045,3045,3045,3035,54
|
|
20231012,092800,104101660,3035,3035,3040,3035,166
|
|
20231012,092700,103597030,3035,3035,3035,3035,41
|
|
20231012,092600,103472595,3040,3035,3040,3035,839
|
|
20231012,092500,100922040,3035,3035,3035,3035,1
|
|
20231012,092400,100919005,3035,3040,3040,3035,912
|
|
20231012,092300,98146810,3040,3045,3045,3040,2725
|
|
20231012,092200,89862500,3045,3045,3045,3045,1
|
|
20231012,092100,89859455,3040,3050,3050,3040,10416
|
|
20231012,092000,58194245,3050,3050,3050,3040,223
|
|
20231012,091900,57514105,3040,3040,3040,3040,16
|
|
20231012,091800,57465465,3040,3045,3045,3040,11
|
|
20231012,091700,57431975,3045,3045,3045,3045,11
|
|
20231012,091600,57398480,3040,3040,3040,3040,1
|
|
20231012,091500,57395440,3040,3040,3040,3040,1
|
|
20231012,091400,57392400,3040,3040,3040,3040,2
|
|
20231012,091300,57386320,3040,3045,3045,3040,235
|
|
20231012,091200,56670920,3040,3040,3040,3040,1
|
|
20231012,091100,56667880,3040,3045,3045,3040,1810
|
|
20231012,091000,51156435,3045,3050,3050,3045,6
|
|
20231012,090900,51138140,3050,3050,3050,3050,0
|
|
20231012,090800,51138140,3050,3050,3050,3050,0
|
|
20231012,090700,51138140,3050,3050,3050,3050,0
|
|
20231012,090600,51138140,3050,3050,3050,3050,0
|
|
20231012,090500,51138140,3050,3050,3050,3050,5
|
|
20231012,090400,51122890,3035,3035,3035,3035,0
|
|
20231012,090300,51122890,3035,3035,3035,3035,3
|
|
20231012,090200,51113785,3045,3040,3045,3040,8672
|
|
20231012,090100,24750875,3040,3040,3040,3040,5610
|
|
20231012,090000,7696475,3035,3040,3040,3035,2528
|