616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191300,259491550,3070,3070,3070,3070,2123
|
|
20231006,191200,259491550,3070,3070,3070,3070,0
|
|
20231006,191100,259491550,3070,3070,3070,3070,0
|
|
20231006,191000,259491550,3070,3070,3070,3070,0
|
|
20231006,190900,259491550,3070,3070,3070,3070,0
|
|
20231006,190800,259491550,3070,3070,3070,3070,0
|
|
20231006,190700,259491550,3070,3070,3070,3070,0
|
|
20231006,190600,259491550,3070,3070,3070,3070,0
|
|
20231006,190500,259491550,3070,3070,3070,3070,0
|
|
20231006,190400,259491550,3070,3070,3070,3070,0
|
|
20231006,190300,259491550,3070,3070,3070,3070,0
|
|
20231006,190200,259491550,3070,3070,3070,3070,0
|
|
20231006,190100,259491550,3070,3070,3070,3070,0
|
|
20231006,190000,259491550,3070,3070,3070,3070,0
|
|
20231006,185900,259491550,3070,3070,3070,3070,0
|
|
20231006,185800,259491550,3070,3070,3070,3070,0
|
|
20231006,185700,259491550,3070,3070,3070,3070,0
|
|
20231006,185600,259491550,3070,3070,3070,3070,0
|
|
20231006,185500,259491550,3070,3070,3070,3070,0
|
|
20231006,185400,259491550,3070,3070,3070,3070,0
|
|
20231006,185300,259491550,3070,3070,3070,3070,0
|
|
20231006,185200,259491550,3070,3070,3070,3070,0
|
|
20231006,185100,259491550,3070,3070,3070,3070,0
|
|
20231006,185000,259491550,3070,3070,3070,3070,0
|
|
20231006,184900,259491550,3070,3070,3070,3070,0
|
|
20231006,184800,259491550,3070,3070,3070,3070,0
|
|
20231006,184700,259491550,3070,3070,3070,3070,0
|
|
20231006,184600,259491550,3070,3070,3070,3070,0
|
|
20231006,184500,259491550,3070,3070,3070,3070,0
|
|
20231006,184400,259491550,3070,3070,3070,3070,0
|
|
20231006,184300,259491550,3070,3070,3070,3070,2123
|
|
20231006,184200,259491550,3070,3070,3070,3070,0
|
|
20231006,184100,259491550,3070,3070,3070,3070,0
|
|
20231006,184000,259491550,3070,3070,3070,3070,0
|
|
20231006,183900,259491550,3070,3070,3070,3070,0
|
|
20231006,183800,259491550,3070,3070,3070,3070,0
|
|
20231006,183700,259491550,3070,3070,3070,3070,0
|
|
20231006,183600,259491550,3070,3070,3070,3070,0
|
|
20231006,183500,259491550,3070,3070,3070,3070,0
|
|
20231006,183400,259491550,3070,3070,3070,3070,0
|
|
20231006,183300,259491550,3070,3070,3070,3070,0
|
|
20231006,183200,259491550,3070,3070,3070,3070,0
|
|
20231006,183100,259491550,3070,3070,3070,3070,0
|
|
20231006,183000,259491550,3070,3070,3070,3070,0
|
|
20231006,182900,259491550,3070,3070,3070,3070,0
|
|
20231006,182800,259491550,3070,3070,3070,3070,0
|
|
20231006,182700,259491550,3070,3070,3070,3070,0
|
|
20231006,182600,259491550,3070,3070,3070,3070,0
|
|
20231006,182500,259491550,3070,3070,3070,3070,0
|
|
20231006,182400,259491550,3070,3070,3070,3070,0
|
|
20231006,182300,259491550,3070,3070,3070,3070,0
|
|
20231006,182200,259491550,3070,3070,3070,3070,0
|
|
20231006,182100,259491550,3070,3070,3070,3070,0
|
|
20231006,182000,259491550,3070,3070,3070,3070,0
|
|
20231006,181900,259491550,3070,3070,3070,3070,0
|
|
20231006,181800,259491550,3070,3070,3070,3070,0
|
|
20231006,181700,259491550,3070,3070,3070,3070,0
|
|
20231006,181600,259491550,3070,3070,3070,3070,0
|
|
20231006,181500,259491550,3070,3070,3070,3070,0
|
|
20231006,181400,259491550,3070,3070,3070,3070,0
|
|
20231006,181300,259491550,3070,3070,3070,3070,2123
|
|
20231006,181200,259491550,3070,3070,3070,3070,0
|
|
20231006,181100,259491550,3070,3070,3070,3070,0
|
|
20231006,181000,259491550,3070,3070,3070,3070,0
|
|
20231006,180900,259491550,3070,3070,3070,3070,0
|
|
20231006,180800,259491550,3070,3070,3070,3070,0
|
|
20231006,180700,259491550,3070,3070,3070,3070,0
|
|
20231006,180600,259491550,3070,3070,3070,3070,0
|
|
20231006,180500,259491550,3070,3070,3070,3070,0
|
|
20231006,180400,259491550,3070,3070,3070,3070,0
|
|
20231006,180300,259491550,3070,3070,3070,3070,0
|
|
20231006,180200,259491550,3070,3070,3070,3070,0
|
|
20231006,180100,259491550,3070,3070,3070,3070,0
|
|
20231006,180000,259491550,3070,3070,3070,3070,0
|
|
20231006,175900,259491550,3070,3070,3070,3070,0
|
|
20231006,175800,259491550,3070,3070,3070,3070,0
|
|
20231006,175700,259491550,3070,3070,3070,3070,0
|
|
20231006,175600,259491550,3070,3070,3070,3070,0
|
|
20231006,175500,259491550,3070,3070,3070,3070,0
|
|
20231006,175400,259491550,3070,3070,3070,3070,0
|
|
20231006,175300,259491550,3070,3070,3070,3070,0
|
|
20231006,175200,259491550,3070,3070,3070,3070,0
|
|
20231006,175100,259491550,3070,3070,3070,3070,0
|
|
20231006,175000,259491550,3070,3070,3070,3070,0
|
|
20231006,174900,259491550,3070,3070,3070,3070,0
|
|
20231006,174800,259491550,3070,3070,3070,3070,0
|
|
20231006,174700,259491550,3070,3070,3070,3070,0
|
|
20231006,174600,259491550,3070,3070,3070,3070,0
|
|
20231006,174500,259491550,3070,3070,3070,3070,0
|
|
20231006,174400,259491550,3070,3070,3070,3070,0
|
|
20231006,174300,259491550,3070,3070,3070,3070,2123
|
|
20231006,174200,259491550,3070,3070,3070,3070,0
|
|
20231006,174100,259491550,3070,3070,3070,3070,0
|
|
20231006,174000,259491550,3070,3070,3070,3070,0
|
|
20231006,173900,259491550,3070,3070,3070,3070,0
|
|
20231006,173800,259491550,3070,3070,3070,3070,0
|
|
20231006,173700,259491550,3070,3070,3070,3070,0
|
|
20231006,173600,259491550,3070,3070,3070,3070,0
|
|
20231006,173500,259491550,3070,3070,3070,3070,0
|
|
20231006,173400,259491550,3070,3070,3070,3070,0
|
|
20231006,173300,259491550,3070,3070,3070,3070,0
|
|
20231006,173200,259491550,3070,3070,3070,3070,0
|
|
20231006,173100,259491550,3070,3070,3070,3070,0
|
|
20231006,173000,259491550,3070,3070,3070,3070,0
|
|
20231006,172900,259491550,3070,3070,3070,3070,0
|
|
20231006,172800,259491550,3070,3070,3070,3070,0
|
|
20231006,172700,259491550,3070,3070,3070,3070,0
|
|
20231006,172600,259491550,3070,3070,3070,3070,0
|
|
20231006,172500,259491550,3070,3070,3070,3070,0
|
|
20231006,172400,259491550,3070,3070,3070,3070,0
|
|
20231006,172300,259491550,3070,3070,3070,3070,0
|
|
20231006,172200,259491550,3070,3070,3070,3070,0
|
|
20231006,172100,259491550,3070,3070,3070,3070,0
|
|
20231006,172000,259491550,3070,3070,3070,3070,0
|
|
20231006,171900,259491550,3070,3070,3070,3070,0
|
|
20231006,171800,259491550,3070,3070,3070,3070,0
|
|
20231006,171700,259491550,3070,3070,3070,3070,0
|
|
20231006,171600,259491550,3070,3070,3070,3070,0
|
|
20231006,171500,259491550,3070,3070,3070,3070,0
|
|
20231006,171400,259491550,3070,3070,3070,3070,0
|
|
20231006,171300,259491550,3070,3070,3070,3070,2123
|
|
20231006,171200,259491550,3070,3070,3070,3070,0
|
|
20231006,171100,259491550,3070,3070,3070,3070,0
|
|
20231006,171000,259491550,3070,3070,3070,3070,0
|
|
20231006,170900,259491550,3070,3070,3070,3070,0
|
|
20231006,170800,259491550,3070,3070,3070,3070,0
|
|
20231006,170700,259491550,3070,3070,3070,3070,0
|
|
20231006,170600,259491550,3070,3070,3070,3070,0
|
|
20231006,170500,259491550,3070,3070,3070,3070,0
|
|
20231006,170400,259491550,3070,3070,3070,3070,0
|
|
20231006,170300,259491550,3070,3070,3070,3070,0
|
|
20231006,170200,259491550,3070,3070,3070,3070,0
|
|
20231006,170100,259491550,3070,3070,3070,3070,0
|
|
20231006,170000,259491550,3070,3070,3070,3070,0
|
|
20231006,165900,259491550,3070,3070,3070,3070,0
|
|
20231006,165800,259491550,3070,3070,3070,3070,0
|
|
20231006,165700,259491550,3070,3070,3070,3070,0
|
|
20231006,165600,259491550,3070,3070,3070,3070,0
|
|
20231006,165500,259491550,3070,3070,3070,3070,0
|
|
20231006,165400,259491550,3070,3070,3070,3070,0
|
|
20231006,165300,259491550,3070,3070,3070,3070,0
|
|
20231006,165200,259491550,3070,3070,3070,3070,0
|
|
20231006,165100,259491550,3070,3070,3070,3070,0
|
|
20231006,165000,259491550,3070,3070,3070,3070,0
|
|
20231006,164900,259491550,3070,3070,3070,3070,0
|
|
20231006,164800,259491550,3070,3070,3070,3070,0
|
|
20231006,164700,259491550,3070,3070,3070,3070,0
|
|
20231006,164600,259491550,3070,3070,3070,3070,0
|
|
20231006,164500,259491550,3070,3070,3070,3070,0
|
|
20231006,164400,259491550,3070,3070,3070,3070,0
|
|
20231006,164300,259491550,3070,3070,3070,3070,2123
|
|
20231006,164200,259491550,3070,3070,3070,3070,0
|
|
20231006,164100,259491550,3070,3070,3070,3070,0
|
|
20231006,164000,259491550,3070,3070,3070,3070,0
|
|
20231006,163900,259491550,3070,3070,3070,3070,0
|
|
20231006,163800,259491550,3070,3070,3070,3070,0
|
|
20231006,163700,259491550,3070,3070,3070,3070,0
|
|
20231006,163600,259491550,3070,3070,3070,3070,0
|
|
20231006,163500,259491550,3070,3070,3070,3070,0
|
|
20231006,163400,259491550,3070,3070,3070,3070,0
|
|
20231006,163300,259491550,3070,3070,3070,3070,0
|
|
20231006,163200,259491550,3070,3070,3070,3070,0
|
|
20231006,163100,259491550,3070,3070,3070,3070,0
|
|
20231006,163000,259491550,3070,3070,3070,3070,0
|
|
20231006,162900,259491550,3070,3070,3070,3070,0
|
|
20231006,162800,259491550,3070,3070,3070,3070,0
|
|
20231006,162700,259491550,3070,3070,3070,3070,0
|
|
20231006,162600,259491550,3070,3070,3070,3070,0
|
|
20231006,162500,259491550,3070,3070,3070,3070,0
|
|
20231006,162400,259491550,3070,3070,3070,3070,0
|
|
20231006,162300,259491550,3070,3070,3070,3070,0
|
|
20231006,162200,259491550,3070,3070,3070,3070,0
|
|
20231006,162100,259491550,3070,3070,3070,3070,0
|
|
20231006,162000,259491550,3070,3070,3070,3070,0
|
|
20231006,161900,259491550,3070,3070,3070,3070,0
|
|
20231006,161800,259491550,3070,3070,3070,3070,0
|
|
20231006,161700,259491550,3070,3070,3070,3070,0
|
|
20231006,161600,259491550,3070,3070,3070,3070,0
|
|
20231006,161500,259491550,3070,3070,3070,3070,0
|
|
20231006,161400,259491550,3070,3070,3070,3070,0
|
|
20231006,161300,259491550,3070,3070,3070,3070,2123
|
|
20231006,161200,259491550,3070,3070,3070,3070,0
|
|
20231006,161100,259491550,3070,3070,3070,3070,0
|
|
20231006,161000,259491550,3070,3070,3070,3070,0
|
|
20231006,160900,259491550,3070,3070,3070,3070,0
|
|
20231006,160800,259491550,3070,3070,3070,3070,0
|
|
20231006,160700,259491550,3070,3070,3070,3070,0
|
|
20231006,160600,259491550,3070,3070,3070,3070,0
|
|
20231006,160500,259491550,3070,3070,3070,3070,0
|
|
20231006,160400,259491550,3070,3070,3070,3070,0
|
|
20231006,160300,259491550,3070,3070,3070,3070,0
|
|
20231006,160200,259491550,3070,3070,3070,3070,0
|
|
20231006,160100,259491550,3070,3070,3070,3070,0
|
|
20231006,160000,259491550,3070,3070,3070,3070,0
|
|
20231006,155900,259491550,3070,3070,3070,3070,0
|
|
20231006,155800,259491550,3070,3070,3070,3070,0
|
|
20231006,155700,259491550,3070,3070,3070,3070,0
|
|
20231006,155600,259491550,3070,3070,3070,3070,0
|
|
20231006,155500,259491550,3070,3070,3070,3070,0
|
|
20231006,155400,259491550,3070,3070,3070,3070,0
|
|
20231006,155300,259491550,3070,3070,3070,3070,0
|
|
20231006,155200,259491550,3070,3070,3070,3070,0
|
|
20231006,155100,259491550,3070,3070,3070,3070,0
|
|
20231006,155000,259491550,3070,3070,3070,3070,0
|
|
20231006,154900,259491550,3070,3070,3070,3070,0
|
|
20231006,154800,259491550,3070,3070,3070,3070,0
|
|
20231006,154700,259491550,3070,3070,3070,3070,0
|
|
20231006,154600,259491550,3070,3070,3070,3070,0
|
|
20231006,154500,259491550,3070,3070,3070,3070,0
|
|
20231006,154400,259491550,3070,3070,3070,3070,0
|
|
20231006,154300,259491550,3070,3070,3070,3070,2123
|
|
20231006,154200,259491550,3070,3070,3070,3070,0
|
|
20231006,154100,259491550,3070,3070,3070,3070,0
|
|
20231006,154000,259491550,3070,3070,3070,3070,0
|
|
20231006,153900,259491550,3070,3070,3070,3070,0
|
|
20231006,153800,259491550,3070,3070,3070,3070,0
|
|
20231006,153700,259491550,3070,3070,3070,3070,0
|
|
20231006,153600,259491550,3070,3070,3070,3070,0
|
|
20231006,153500,259491550,3070,3070,3070,3070,0
|
|
20231006,153400,259491550,3070,3070,3070,3070,0
|
|
20231006,153300,259491550,3070,3070,3070,3070,0
|
|
20231006,153200,259491550,3070,3070,3070,3070,0
|
|
20231006,153100,259491550,3070,3070,3070,3070,0
|
|
20231006,153000,259491550,3070,3070,3070,3070,2123
|
|
20231006,152900,252973940,3050,3050,3050,3050,0
|
|
20231006,152800,252973940,3050,3050,3050,3050,0
|
|
20231006,152700,252973940,3050,3050,3050,3050,0
|
|
20231006,152600,252973940,3050,3050,3050,3050,0
|
|
20231006,152500,252973940,3050,3050,3050,3050,0
|
|
20231006,152400,252973940,3050,3050,3050,3050,0
|
|
20231006,152300,252973940,3050,3050,3050,3050,0
|
|
20231006,152200,252973940,3050,3050,3050,3050,0
|
|
20231006,152100,252973940,3050,3050,3050,3050,0
|
|
20231006,152000,252973940,3050,3050,3050,3050,0
|
|
20231006,151900,252973940,3050,3060,3065,3050,249
|
|
20231006,151800,252212080,3055,3055,3055,3055,0
|
|
20231006,151700,252212080,3055,3055,3055,3055,294
|
|
20231006,151600,251313910,3055,3055,3055,3055,94
|
|
20231006,151500,251026740,3055,3055,3055,3055,214
|
|
20231006,151400,250372970,3055,3055,3055,3055,0
|
|
20231006,151300,250372970,3055,3055,3055,3055,0
|
|
20231006,151200,250372970,3055,3060,3060,3055,555
|
|
20231006,151100,248677170,3060,3055,3060,3055,1328
|
|
20231006,151000,244615990,3060,3060,3060,3060,214
|
|
20231006,150900,243961150,3055,3055,3055,3055,0
|
|
20231006,150800,243961150,3055,3055,3055,3055,0
|
|
20231006,150700,243961150,3055,3050,3055,3050,843
|
|
20231006,150600,241387480,3055,3055,3055,3055,0
|
|
20231006,150500,241387480,3055,3055,3055,3055,0
|
|
20231006,150400,241387480,3055,3055,3055,3055,0
|
|
20231006,150300,241387480,3055,3055,3055,3055,0
|
|
20231006,150200,241387480,3055,3055,3055,3055,500
|
|
20231006,150100,239859980,3060,3060,3060,3060,1
|
|
20231006,150000,239856920,3050,3050,3050,3050,0
|
|
20231006,145900,239856920,3050,3060,3060,3050,313
|
|
20231006,145800,238902140,3055,3055,3055,3055,540
|
|
20231006,145700,237252440,3060,3060,3060,3060,0
|
|
20231006,145600,237252440,3060,3055,3060,3055,165
|
|
20231006,145500,236748360,3060,3060,3060,3060,2
|
|
20231006,145400,236742240,3050,3050,3050,3050,250
|
|
20231006,145300,235979740,3055,3055,3055,3055,0
|
|
20231006,145200,235979740,3055,3055,3055,3055,3
|
|
20231006,145100,235970575,3060,3060,3060,3060,3
|
|
20231006,145000,235961395,3060,3060,3060,3060,0
|
|
20231006,144900,235961395,3060,3060,3060,3060,49
|
|
20231006,144800,235811455,3060,3060,3060,3060,0
|
|
20231006,144700,235811455,3060,3060,3060,3060,0
|
|
20231006,144600,235811455,3060,3060,3060,3060,1
|
|
20231006,144500,235808395,3065,3065,3065,3065,0
|
|
20231006,144400,235808395,3065,3065,3065,3065,10
|
|
20231006,144300,235777745,3065,3065,3065,3065,0
|
|
20231006,144200,235777745,3065,3065,3065,3065,892
|
|
20231006,144100,233043765,3060,3060,3060,3060,911
|
|
20231006,144000,230256105,3055,3055,3055,3055,0
|
|
20231006,143900,230256105,3055,3055,3055,3055,126
|
|
20231006,143800,229871175,3055,3055,3055,3055,13
|
|
20231006,143700,229831460,3050,3055,3055,3050,299
|
|
20231006,143600,228918050,3060,3055,3060,3055,1206
|
|
20231006,143500,225233220,3055,3055,3055,3055,0
|
|
20231006,143400,225233220,3055,3055,3055,3055,0
|
|
20231006,143300,225233220,3055,3055,3055,3055,43
|
|
20231006,143200,225101855,3055,3055,3055,3055,72
|
|
20231006,143100,224881895,3055,3055,3055,3055,0
|
|
20231006,143000,224881895,3055,3055,3055,3055,21
|
|
20231006,142900,224817740,3055,3055,3055,3055,10
|
|
20231006,142800,224787190,3055,3055,3055,3055,0
|
|
20231006,142700,224787190,3055,3055,3055,3055,47
|
|
20231006,142600,224643605,3050,3050,3050,3050,1
|
|
20231006,142500,224640555,3055,3055,3055,3055,0
|
|
20231006,142400,224640555,3055,3050,3055,3050,2
|
|
20231006,142300,224634450,3055,3055,3055,3055,0
|
|
20231006,142200,224634450,3055,3055,3055,3055,1
|
|
20231006,142100,224631395,3045,3045,3045,3045,5
|
|
20231006,142000,224616170,3055,3055,3055,3055,0
|
|
20231006,141900,224616170,3055,3055,3055,3055,0
|
|
20231006,141800,224616170,3055,3055,3055,3055,287
|
|
20231006,141700,223739385,3055,3050,3055,3050,163
|
|
20231006,141600,223241920,3055,3055,3055,3055,0
|
|
20231006,141500,223241920,3055,3045,3055,3045,2
|
|
20231006,141400,223235820,3055,3055,3055,3055,0
|
|
20231006,141300,223235820,3055,3055,3055,3055,0
|
|
20231006,141200,223235820,3055,3055,3055,3055,0
|
|
20231006,141100,223235820,3055,3055,3055,3055,98
|
|
20231006,141000,222936430,3055,3055,3055,3055,0
|
|
20231006,140900,222936430,3055,3055,3055,3055,30
|
|
20231006,140800,222844780,3055,3055,3055,3055,0
|
|
20231006,140700,222844780,3055,3055,3055,3055,1
|
|
20231006,140600,222841725,3050,3050,3050,3050,200
|
|
20231006,140500,222231725,3060,3060,3060,3060,0
|
|
20231006,140400,222231725,3060,3060,3060,3060,0
|
|
20231006,140300,222231725,3060,3060,3060,3060,0
|
|
20231006,140200,222231725,3060,3050,3060,3050,1563
|
|
20231006,140100,217453980,3050,3050,3050,3050,99
|
|
20231006,140000,217152030,3055,3055,3055,3055,61
|
|
20231006,135900,216965675,3050,3055,3055,3050,3
|
|
20231006,135800,216956520,3055,3055,3055,3055,0
|
|
20231006,135700,216956520,3055,3055,3055,3055,0
|
|
20231006,135600,216956520,3055,3055,3055,3055,0
|
|
20231006,135500,216956520,3055,3055,3055,3055,0
|
|
20231006,135400,216956520,3055,3055,3055,3055,0
|
|
20231006,135300,216956520,3055,3055,3055,3055,17
|
|
20231006,135200,216904585,3055,3055,3055,3055,0
|
|
20231006,135100,216904585,3055,3055,3055,3055,77
|
|
20231006,135000,216669350,3055,3055,3055,3055,40
|
|
20231006,134900,216547150,3055,3055,3055,3055,0
|
|
20231006,134800,216547150,3055,3055,3055,3055,0
|
|
20231006,134700,216547150,3055,3055,3055,3055,7
|
|
20231006,134600,216525765,3045,3045,3045,3045,0
|
|
20231006,134500,216525765,3045,3045,3045,3045,0
|
|
20231006,134400,216525765,3045,3045,3045,3045,0
|
|
20231006,134300,216525765,3045,3045,3045,3045,23
|
|
20231006,134200,216455730,3045,3050,3050,3045,791
|
|
20231006,134100,214046635,3050,3050,3050,3050,327
|
|
20231006,134000,213049285,3050,3050,3050,3050,0
|
|
20231006,133900,213049285,3050,3050,3050,3050,0
|
|
20231006,133800,213049285,3050,3050,3050,3050,30
|
|
20231006,133700,212957785,3050,3050,3050,3050,0
|
|
20231006,133600,212957785,3050,3050,3050,3050,100
|
|
20231006,133500,212652785,3060,3060,3060,3060,2
|
|
20231006,133400,212646665,3055,3055,3055,3055,0
|
|
20231006,133300,212646665,3055,3055,3055,3055,621
|
|
20231006,133200,210749510,3055,3055,3055,3055,0
|
|
20231006,133100,210749510,3055,3055,3055,3055,0
|
|
20231006,133000,210749510,3055,3055,3055,3055,0
|
|
20231006,132900,210749510,3055,3055,3055,3055,0
|
|
20231006,132800,210749510,3055,3055,3055,3055,62
|
|
20231006,132700,210560100,3045,3045,3045,3045,300
|
|
20231006,132600,209646600,3045,3045,3045,3045,0
|
|
20231006,132500,209646600,3045,3045,3055,3045,5
|
|
20231006,132400,209631355,3055,3055,3055,3055,1
|
|
20231006,132300,209628300,3055,3055,3055,3055,360
|
|
20231006,132200,208528500,3055,3055,3055,3055,0
|
|
20231006,132100,208528500,3055,3055,3055,3055,31
|
|
20231006,132000,208433795,3055,3055,3055,3055,0
|
|
20231006,131900,208433795,3055,3045,3055,3045,21
|
|
20231006,131800,208369650,3040,3040,3040,3040,0
|
|
20231006,131700,208369650,3040,3040,3040,3040,0
|
|
20231006,131600,208369650,3040,3040,3040,3040,0
|
|
20231006,131500,208369650,3040,3040,3040,3040,165
|
|
20231006,131400,207868050,3040,3040,3040,3040,0
|
|
20231006,131300,207868050,3040,3040,3040,3040,0
|
|
20231006,131200,207868050,3040,3040,3040,3040,0
|
|
20231006,131100,207868050,3040,3040,3040,3040,0
|
|
20231006,131000,207868050,3040,3040,3040,3040,0
|
|
20231006,130900,207868050,3040,3040,3040,3040,2
|
|
20231006,130800,207861970,3055,3055,3055,3055,4
|
|
20231006,130700,207849750,3055,3055,3055,3055,16
|
|
20231006,130600,207800870,3055,3040,3055,3040,2
|
|
20231006,130500,207794775,3040,3040,3040,3040,0
|
|
20231006,130400,207794775,3040,3040,3040,3040,0
|
|
20231006,130300,207794775,3040,3040,3040,3040,0
|
|
20231006,130200,207794775,3040,3050,3050,3040,2
|
|
20231006,130100,207788685,3040,3050,3050,3040,101
|
|
20231006,130000,207480645,3045,3045,3045,3045,0
|
|
20231006,125900,207480645,3045,3045,3045,3045,0
|
|
20231006,125800,207480645,3045,3045,3045,3045,50
|
|
20231006,125700,207328395,3045,3045,3045,3035,14
|
|
20231006,125600,207285875,3045,3045,3045,3045,63
|
|
20231006,125500,207094040,3040,3040,3040,3040,1080
|
|
20231006,125400,203810840,3045,3045,3045,3045,142
|
|
20231006,125300,203378450,3040,3040,3040,3040,0
|
|
20231006,125200,203378450,3040,3040,3040,3040,0
|
|
20231006,125100,203378450,3040,3040,3040,3040,1
|
|
20231006,125000,203375410,3045,3045,3045,3045,1
|
|
20231006,124900,203372365,3040,3040,3040,3040,0
|
|
20231006,124800,203372365,3040,3040,3040,3040,0
|
|
20231006,124700,203372365,3040,3040,3040,3040,0
|
|
20231006,124600,203372365,3040,3040,3040,3040,0
|
|
20231006,124500,203372365,3040,3040,3040,3040,1
|
|
20231006,124400,203369325,3045,3045,3045,3045,1
|
|
20231006,124300,203366280,3030,3035,3035,3030,315
|
|
20231006,124200,202411055,3035,3035,3035,3035,24
|
|
20231006,124100,202338215,3040,3040,3040,3040,0
|
|
20231006,124000,202338215,3040,3040,3040,3040,21
|
|
20231006,123900,202274375,3045,3045,3045,3045,0
|
|
20231006,123800,202274375,3045,3045,3045,3045,0
|
|
20231006,123700,202274375,3045,3045,3045,3045,0
|
|
20231006,123600,202274375,3045,3045,3045,3045,0
|
|
20231006,123500,202274375,3045,3045,3045,3045,0
|
|
20231006,123400,202274375,3045,3045,3045,3045,10
|
|
20231006,123300,202243925,3045,3045,3045,3045,0
|
|
20231006,123200,202243925,3045,3045,3045,3045,0
|
|
20231006,123100,202243925,3045,3045,3045,3045,0
|
|
20231006,123000,202243925,3045,3045,3045,3045,0
|
|
20231006,122900,202243925,3045,3045,3045,3045,1
|
|
20231006,122800,202240880,3045,3045,3045,3045,0
|
|
20231006,122700,202240880,3045,3045,3045,3045,0
|
|
20231006,122600,202240880,3045,3045,3045,3045,16
|
|
20231006,122500,202192160,3045,3045,3045,3045,0
|
|
20231006,122400,202192160,3045,3040,3045,3040,217
|
|
20231006,122300,201531485,3040,3040,3040,3040,0
|
|
20231006,122200,201531485,3040,3040,3040,3040,1
|
|
20231006,122100,201528445,3035,3035,3035,3035,0
|
|
20231006,122000,201528445,3035,3035,3035,3035,0
|
|
20231006,121900,201528445,3035,3035,3035,3035,0
|
|
20231006,121800,201528445,3035,3035,3035,3035,0
|
|
20231006,121700,201528445,3035,3035,3035,3035,8
|
|
20231006,121600,201504165,3035,3035,3035,3035,0
|
|
20231006,121500,201504165,3035,3035,3035,3035,0
|
|
20231006,121400,201504165,3035,3035,3035,3035,0
|
|
20231006,121300,201504165,3035,3035,3035,3035,0
|
|
20231006,121200,201504165,3035,3035,3035,3035,0
|
|
20231006,121100,201504165,3035,3035,3035,3035,0
|
|
20231006,121000,201504165,3035,3035,3035,3035,2
|
|
20231006,120900,201498095,3035,3035,3035,3035,0
|
|
20231006,120800,201498095,3035,3035,3035,3035,6
|
|
20231006,120700,201479885,3035,3040,3040,3035,3
|
|
20231006,120600,201470775,3040,3040,3040,3040,0
|
|
20231006,120500,201470775,3040,3040,3040,3040,0
|
|
20231006,120400,201470775,3040,3040,3040,3040,0
|
|
20231006,120300,201470775,3040,3040,3040,3040,0
|
|
20231006,120200,201470775,3040,3040,3040,3040,0
|
|
20231006,120100,201470775,3040,3040,3040,3040,0
|
|
20231006,120000,201470775,3040,3040,3040,3040,0
|
|
20231006,115900,201470775,3040,3040,3040,3040,0
|
|
20231006,115800,201470775,3040,3040,3040,3040,0
|
|
20231006,115700,201470775,3040,3040,3040,3040,0
|
|
20231006,115600,201470775,3040,3040,3040,3040,1
|
|
20231006,115500,201467735,3040,3040,3040,3040,0
|
|
20231006,115400,201467735,3040,3040,3040,3040,15
|
|
20231006,115300,201422135,3040,3040,3040,3040,0
|
|
20231006,115200,201422135,3040,3040,3040,3040,62
|
|
20231006,115100,201233655,3040,3040,3040,3040,0
|
|
20231006,115000,201233655,3040,3040,3040,3040,0
|
|
20231006,114900,201233655,3040,3040,3040,3040,0
|
|
20231006,114800,201233655,3040,3040,3040,3040,21
|
|
20231006,114700,201169815,3040,3040,3040,3040,0
|
|
20231006,114600,201169815,3040,3040,3040,3040,0
|
|
20231006,114500,201169815,3040,3025,3040,3025,6
|
|
20231006,114400,201151590,3040,3040,3040,3040,0
|
|
20231006,114300,201151590,3040,3040,3040,3040,0
|
|
20231006,114200,201151590,3040,3040,3040,3040,0
|
|
20231006,114100,201151590,3040,3040,3040,3040,0
|
|
20231006,114000,201151590,3040,3040,3040,3040,0
|
|
20231006,113900,201151590,3040,3040,3040,3040,0
|
|
20231006,113800,201151590,3040,3040,3040,3040,0
|
|
20231006,113700,201151590,3040,3040,3040,3040,0
|
|
20231006,113600,201151590,3040,3040,3040,3040,0
|
|
20231006,113500,201151590,3040,3040,3040,3040,18
|
|
20231006,113400,201096870,3040,3030,3040,3030,645
|
|
20231006,113300,199140740,3030,3030,3030,3030,25
|
|
20231006,113200,199064990,3040,3040,3040,3040,33
|
|
20231006,113100,198964670,3040,3040,3040,3040,0
|
|
20231006,113000,198964670,3040,3040,3040,3040,0
|
|
20231006,112900,198964670,3040,3035,3040,3035,13
|
|
20231006,112800,198925180,3025,3025,3025,3025,335
|
|
20231006,112700,197911805,3040,3040,3040,3040,0
|
|
20231006,112600,197911805,3040,3040,3040,3040,0
|
|
20231006,112500,197911805,3040,3040,3040,3040,119
|
|
20231006,112400,197550045,3040,3040,3040,3040,81
|
|
20231006,112300,197303805,3045,3045,3045,3045,0
|
|
20231006,112200,197303805,3045,3045,3045,3045,0
|
|
20231006,112100,197303805,3045,3045,3045,3045,0
|
|
20231006,112000,197303805,3045,3035,3045,3035,62
|
|
20231006,111900,197115285,3030,3030,3030,3030,0
|
|
20231006,111800,197115285,3030,3035,3045,3000,927
|
|
20231006,111700,194325780,3045,3045,3045,3045,1
|
|
20231006,111600,194322735,3050,3050,3050,3050,0
|
|
20231006,111500,194322735,3050,3050,3050,3050,0
|
|
20231006,111400,194322735,3050,3050,3050,3050,0
|
|
20231006,111300,194322735,3050,3050,3050,3050,0
|
|
20231006,111200,194322735,3050,3050,3050,3050,0
|
|
20231006,111100,194322735,3050,3050,3050,3050,184
|
|
20231006,111000,193761535,3050,3050,3050,3050,2
|
|
20231006,110900,193755435,3050,3050,3050,3050,124
|
|
20231006,110800,193377235,3055,3055,3055,3055,0
|
|
20231006,110700,193377235,3055,3055,3055,3055,0
|
|
20231006,110600,193377235,3055,3055,3055,3055,2
|
|
20231006,110500,193371125,3050,3050,3050,3050,0
|
|
20231006,110400,193371125,3050,3050,3050,3050,0
|
|
20231006,110300,193371125,3050,3050,3050,3050,0
|
|
20231006,110200,193371125,3050,3050,3050,3050,0
|
|
20231006,110100,193371125,3050,3050,3050,3050,0
|
|
20231006,110000,193371125,3050,3050,3050,3050,18
|
|
20231006,105900,193316225,3050,3045,3050,3045,119
|
|
20231006,105800,192953550,3045,3045,3045,3045,36
|
|
20231006,105700,192843930,3045,3045,3045,3045,18
|
|
20231006,105600,192789120,3050,3045,3050,3045,36
|
|
20231006,105500,192679495,3060,3060,3060,3060,1
|
|
20231006,105400,192676435,3055,3055,3055,3020,521
|
|
20231006,105300,191096105,3070,3070,3070,3070,0
|
|
20231006,105200,191096105,3070,3065,3070,3060,168
|
|
20231006,105100,190581845,3075,3075,3075,3075,0
|
|
20231006,105000,190581845,3075,3075,3075,3075,0
|
|
20231006,104900,190581845,3075,3075,3075,3075,0
|
|
20231006,104800,190581845,3075,3070,3075,3070,126
|
|
20231006,104700,190194815,3075,3075,3075,3075,0
|
|
20231006,104600,190194815,3075,3075,3075,3075,567
|
|
20231006,104500,188451290,3070,3070,3070,3070,0
|
|
20231006,104400,188451290,3070,3070,3070,3070,357
|
|
20231006,104300,187355300,3070,3065,3070,3065,50
|
|
20231006,104200,187201890,3065,3070,3070,3065,189
|
|
20231006,104100,186621855,3065,3065,3065,3065,0
|
|
20231006,104000,186621855,3065,3065,3065,3065,1
|
|
20231006,103900,186618790,3065,3070,3070,3065,475
|
|
20231006,103800,185161290,3070,3070,3070,3070,625
|
|
20231006,103700,183242540,3070,3070,3070,3070,0
|
|
20231006,103600,183242540,3070,3060,3070,3060,827
|
|
20231006,103500,180709670,3075,3075,3075,3075,0
|
|
20231006,103400,180709670,3075,3075,3075,3075,2
|
|
20231006,103300,180703520,3075,3075,3075,3075,1
|
|
20231006,103200,180700445,3080,3055,3080,3055,2552
|
|
20231006,103100,172868525,3055,3060,3060,3055,102
|
|
20231006,103000,172556410,3060,3060,3060,3060,42
|
|
20231006,102900,172427890,3060,3060,3060,3060,65
|
|
20231006,102800,172228990,3055,3045,3055,3005,3484
|
|
20231006,102700,161708800,3060,3060,3060,3060,0
|
|
20231006,102600,161708800,3060,3060,3060,3060,16
|
|
20231006,102500,161659840,3060,3060,3060,3060,166
|
|
20231006,102400,161151880,3040,3040,3040,3040,544
|
|
20231006,102300,159498120,3065,3065,3065,3065,0
|
|
20231006,102200,159498120,3065,3065,3065,3065,0
|
|
20231006,102100,159498120,3065,3065,3065,3065,0
|
|
20231006,102000,159498120,3065,3065,3065,3065,10
|
|
20231006,101900,159467470,3065,3065,3065,3065,0
|
|
20231006,101800,159467470,3065,3065,3065,3065,0
|
|
20231006,101700,159467470,3065,3065,3065,3065,0
|
|
20231006,101600,159467470,3065,3065,3065,3065,62
|
|
20231006,101500,159277440,3040,3050,3050,3040,400
|
|
20231006,101400,158058830,3065,3065,3065,3065,0
|
|
20231006,101300,158058830,3065,3065,3065,3065,0
|
|
20231006,101200,158058830,3065,3065,3065,3065,1
|
|
20231006,101100,158055765,3065,3060,3065,3060,466
|
|
20231006,101000,156627570,3055,3055,3055,3055,1
|
|
20231006,100900,156624515,3055,3060,3065,3055,57
|
|
20231006,100800,156450220,3060,3055,3060,3055,276
|
|
20231006,100700,155605750,3060,3060,3060,3060,0
|
|
20231006,100600,155605750,3060,3060,3060,3060,0
|
|
20231006,100500,155605750,3060,3060,3060,3060,0
|
|
20231006,100400,155605750,3060,3060,3060,3060,499
|
|
20231006,100300,154078810,3060,3040,3060,3040,101
|
|
20231006,100200,153771750,3040,3050,3065,3040,2821
|
|
20231006,100100,145150350,3050,3050,3050,3050,1
|
|
20231006,100000,145147300,3050,3050,3050,3050,10
|
|
20231006,095900,145116800,3050,3050,3050,3050,1
|
|
20231006,095800,145113750,3035,3035,3035,3035,0
|
|
20231006,095700,145113750,3035,3035,3035,3035,120
|
|
20231006,095600,144749550,3050,3050,3050,3050,1
|
|
20231006,095500,144746500,3040,3040,3040,3040,35
|
|
20231006,095400,144640100,3050,3050,3050,3050,68
|
|
20231006,095300,144432700,3050,3050,3050,3050,1
|
|
20231006,095200,144429650,3035,3035,3035,3035,100
|
|
20231006,095100,144126150,3045,3050,3050,3045,225
|
|
20231006,095000,143440020,3050,3045,3050,3045,845
|
|
20231006,094900,140863340,3045,3045,3045,3045,1659
|
|
20231006,094800,135811685,3045,3030,3045,3030,1613
|
|
20231006,094700,130910470,3030,3025,3030,3025,573
|
|
20231006,094600,129175510,3025,3015,3025,3015,28
|
|
20231006,094500,129090830,3015,3015,3015,3015,1000
|
|
20231006,094400,126075830,3025,3015,3030,3015,107
|
|
20231006,094300,125752305,3020,3020,3020,3020,100
|
|
20231006,094200,125450305,3015,3015,3015,3015,150
|
|
20231006,094100,124998055,3030,3030,3030,3030,0
|
|
20231006,094000,124998055,3030,3030,3030,3030,30
|
|
20231006,093900,124907155,3030,3030,3030,3030,0
|
|
20231006,093800,124907155,3030,3030,3030,3030,21
|
|
20231006,093700,124843525,3025,3025,3025,3025,0
|
|
20231006,093600,124843525,3025,3025,3025,3025,0
|
|
20231006,093500,124843525,3025,3020,3025,3020,224
|
|
20231006,093400,124166455,3020,3010,3020,3010,17
|
|
20231006,093300,124115215,3010,3010,3010,3010,100
|
|
20231006,093200,123814215,3010,3020,3020,3010,341
|
|
20231006,093100,122787740,3020,3020,3020,3020,0
|
|
20231006,093000,122787740,3020,3015,3020,3015,33
|
|
20231006,092900,122688240,3020,3010,3020,3010,553
|
|
20231006,092800,121018190,3015,3020,3020,3015,605
|
|
20231006,092700,119192675,3020,3025,3025,3020,28
|
|
20231006,092600,119107990,3030,3030,3030,3030,66
|
|
20231006,092500,118908010,3030,3030,3030,3030,50
|
|
20231006,092400,118756510,3030,3030,3030,3030,10
|
|
20231006,092300,118726210,3030,3030,3030,3030,0
|
|
20231006,092200,118726210,3030,3030,3030,3030,0
|
|
20231006,092100,118726210,3030,3030,3030,3030,305
|
|
20231006,092000,117802060,3015,3015,3015,3015,0
|
|
20231006,091900,117802060,3015,3020,3020,3015,21
|
|
20231006,091800,117738690,3020,3025,3025,3020,1156
|
|
20231006,091700,114247510,3030,3030,3030,3030,0
|
|
20231006,091600,114247510,3030,3030,3035,3030,590
|
|
20231006,091500,112459805,3030,3030,3030,3030,673
|
|
20231006,091400,110420615,3035,3035,3035,3030,2075
|
|
20231006,091300,104123240,3030,3030,3035,3030,1452
|
|
20231006,091200,99723670,3030,3020,3030,3020,821
|
|
20231006,091100,97241050,3020,3020,3025,3020,177
|
|
20231006,091000,96706500,3010,3015,3025,3010,1902
|
|
20231006,090900,90967215,3015,3000,3015,3000,2364
|
|
20231006,090800,83861295,3000,3000,3000,2970,142
|
|
20231006,090700,83436500,3000,3000,3000,2990,85
|
|
20231006,090600,83182195,3005,2990,3005,2990,1223
|
|
20231006,090500,79516325,2990,3005,3005,2990,676
|
|
20231006,090400,77491710,3005,2990,3010,2985,1347
|
|
20231006,090300,73455075,2990,2985,2995,2970,7517
|
|
20231006,090200,50986850,2985,2950,2990,2950,8178
|
|
20231006,090100,26661305,2950,2965,2965,2950,1795
|
|
20231006,090000,21350405,2965,2900,2965,2900,7342
|