616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191300,398515565,3050,3050,3050,3050,2267
|
|
20231010,191200,398515565,3050,3050,3050,3050,0
|
|
20231010,191100,398515565,3050,3050,3050,3050,0
|
|
20231010,191000,398515565,3050,3050,3050,3050,0
|
|
20231010,190900,398515565,3050,3050,3050,3050,0
|
|
20231010,190800,398515565,3050,3050,3050,3050,0
|
|
20231010,190700,398515565,3050,3050,3050,3050,0
|
|
20231010,190600,398515565,3050,3050,3050,3050,0
|
|
20231010,190500,398515565,3050,3050,3050,3050,0
|
|
20231010,190400,398515565,3050,3050,3050,3050,0
|
|
20231010,190300,398515565,3050,3050,3050,3050,0
|
|
20231010,190200,398515565,3050,3050,3050,3050,0
|
|
20231010,190100,398515565,3050,3050,3050,3050,0
|
|
20231010,190000,398515565,3050,3050,3050,3050,0
|
|
20231010,185900,398515565,3050,3050,3050,3050,0
|
|
20231010,185800,398515565,3050,3050,3050,3050,0
|
|
20231010,185700,398515565,3050,3050,3050,3050,0
|
|
20231010,185600,398515565,3050,3050,3050,3050,0
|
|
20231010,185500,398515565,3050,3050,3050,3050,0
|
|
20231010,185400,398515565,3050,3050,3050,3050,0
|
|
20231010,185300,398515565,3050,3050,3050,3050,0
|
|
20231010,185200,398515565,3050,3050,3050,3050,0
|
|
20231010,185100,398515565,3050,3050,3050,3050,0
|
|
20231010,185000,398515565,3050,3050,3050,3050,0
|
|
20231010,184900,398515565,3050,3050,3050,3050,0
|
|
20231010,184800,398515565,3050,3050,3050,3050,0
|
|
20231010,184700,398515565,3050,3050,3050,3050,0
|
|
20231010,184600,398515565,3050,3050,3050,3050,0
|
|
20231010,184500,398515565,3050,3050,3050,3050,0
|
|
20231010,184400,398515565,3050,3050,3050,3050,0
|
|
20231010,184300,398515565,3050,3050,3050,3050,2267
|
|
20231010,184200,398515565,3050,3050,3050,3050,0
|
|
20231010,184100,398515565,3050,3050,3050,3050,0
|
|
20231010,184000,398515565,3050,3050,3050,3050,0
|
|
20231010,183900,398515565,3050,3050,3050,3050,0
|
|
20231010,183800,398515565,3050,3050,3050,3050,0
|
|
20231010,183700,398515565,3050,3050,3050,3050,0
|
|
20231010,183600,398515565,3050,3050,3050,3050,0
|
|
20231010,183500,398515565,3050,3050,3050,3050,0
|
|
20231010,183400,398515565,3050,3050,3050,3050,0
|
|
20231010,183300,398515565,3050,3050,3050,3050,0
|
|
20231010,183200,398515565,3050,3050,3050,3050,0
|
|
20231010,183100,398515565,3050,3050,3050,3050,0
|
|
20231010,183000,398515565,3050,3050,3050,3050,0
|
|
20231010,182900,398515565,3050,3050,3050,3050,0
|
|
20231010,182800,398515565,3050,3050,3050,3050,0
|
|
20231010,182700,398515565,3050,3050,3050,3050,0
|
|
20231010,182600,398515565,3050,3050,3050,3050,0
|
|
20231010,182500,398515565,3050,3050,3050,3050,0
|
|
20231010,182400,398515565,3050,3050,3050,3050,0
|
|
20231010,182300,398515565,3050,3050,3050,3050,0
|
|
20231010,182200,398515565,3050,3050,3050,3050,0
|
|
20231010,182100,398515565,3050,3050,3050,3050,0
|
|
20231010,182000,398515565,3050,3050,3050,3050,0
|
|
20231010,181900,398515565,3050,3050,3050,3050,0
|
|
20231010,181800,398515565,3050,3050,3050,3050,0
|
|
20231010,181700,398515565,3050,3050,3050,3050,0
|
|
20231010,181600,398515565,3050,3050,3050,3050,0
|
|
20231010,181500,398515565,3050,3050,3050,3050,0
|
|
20231010,181400,398515565,3050,3050,3050,3050,0
|
|
20231010,181300,398515565,3050,3050,3050,3050,2267
|
|
20231010,181200,398515565,3050,3050,3050,3050,0
|
|
20231010,181100,398515565,3050,3050,3050,3050,0
|
|
20231010,181000,398515565,3050,3050,3050,3050,0
|
|
20231010,180900,398515565,3050,3050,3050,3050,0
|
|
20231010,180800,398515565,3050,3050,3050,3050,0
|
|
20231010,180700,398515565,3050,3050,3050,3050,0
|
|
20231010,180600,398515565,3050,3050,3050,3050,0
|
|
20231010,180500,398515565,3050,3050,3050,3050,0
|
|
20231010,180400,398515565,3050,3050,3050,3050,0
|
|
20231010,180300,398515565,3050,3050,3050,3050,0
|
|
20231010,180200,398515565,3050,3050,3050,3050,0
|
|
20231010,180100,398515565,3050,3050,3050,3050,0
|
|
20231010,180000,398515565,3050,3050,3050,3050,0
|
|
20231010,175900,398515565,3050,3050,3050,3050,0
|
|
20231010,175800,398515565,3050,3050,3050,3050,0
|
|
20231010,175700,398515565,3050,3050,3050,3050,0
|
|
20231010,175600,398515565,3050,3050,3050,3050,0
|
|
20231010,175500,398515565,3050,3050,3050,3050,0
|
|
20231010,175400,398515565,3050,3050,3050,3050,0
|
|
20231010,175300,398515565,3050,3050,3050,3050,0
|
|
20231010,175200,398515565,3050,3050,3050,3050,0
|
|
20231010,175100,398515565,3050,3050,3050,3050,0
|
|
20231010,175000,398515565,3050,3050,3050,3050,0
|
|
20231010,174900,398515565,3050,3050,3050,3050,0
|
|
20231010,174800,398515565,3050,3050,3050,3050,0
|
|
20231010,174700,398515565,3050,3050,3050,3050,0
|
|
20231010,174600,398515565,3050,3050,3050,3050,0
|
|
20231010,174500,398515565,3050,3050,3050,3050,0
|
|
20231010,174400,398515565,3050,3050,3050,3050,0
|
|
20231010,174300,398515565,3050,3050,3050,3050,2267
|
|
20231010,174200,398515565,3050,3050,3050,3050,0
|
|
20231010,174100,398515565,3050,3050,3050,3050,0
|
|
20231010,174000,398515565,3050,3050,3050,3050,0
|
|
20231010,173900,398515565,3050,3050,3050,3050,0
|
|
20231010,173800,398515565,3050,3050,3050,3050,0
|
|
20231010,173700,398515565,3050,3050,3050,3050,0
|
|
20231010,173600,398515565,3050,3050,3050,3050,0
|
|
20231010,173500,398515565,3050,3050,3050,3050,0
|
|
20231010,173400,398515565,3050,3050,3050,3050,0
|
|
20231010,173300,398515565,3050,3050,3050,3050,0
|
|
20231010,173200,398515565,3050,3050,3050,3050,0
|
|
20231010,173100,398515565,3050,3050,3050,3050,0
|
|
20231010,173000,398515565,3050,3050,3050,3050,0
|
|
20231010,172900,398515565,3050,3050,3050,3050,0
|
|
20231010,172800,398515565,3050,3050,3050,3050,0
|
|
20231010,172700,398515565,3050,3050,3050,3050,0
|
|
20231010,172600,398515565,3050,3050,3050,3050,0
|
|
20231010,172500,398515565,3050,3050,3050,3050,0
|
|
20231010,172400,398515565,3050,3050,3050,3050,0
|
|
20231010,172300,398515565,3050,3050,3050,3050,0
|
|
20231010,172200,398515565,3050,3050,3050,3050,0
|
|
20231010,172100,398515565,3050,3050,3050,3050,0
|
|
20231010,172000,398515565,3050,3050,3050,3050,0
|
|
20231010,171900,398515565,3050,3050,3050,3050,0
|
|
20231010,171800,398515565,3050,3050,3050,3050,0
|
|
20231010,171700,398515565,3050,3050,3050,3050,0
|
|
20231010,171600,398515565,3050,3050,3050,3050,0
|
|
20231010,171500,398515565,3050,3050,3050,3050,0
|
|
20231010,171400,398515565,3050,3050,3050,3050,0
|
|
20231010,171300,398515565,3050,3050,3050,3050,2267
|
|
20231010,171200,398515565,3050,3050,3050,3050,0
|
|
20231010,171100,398515565,3050,3050,3050,3050,0
|
|
20231010,171000,398515565,3050,3050,3050,3050,0
|
|
20231010,170900,398515565,3050,3050,3050,3050,0
|
|
20231010,170800,398515565,3050,3050,3050,3050,0
|
|
20231010,170700,398515565,3050,3050,3050,3050,0
|
|
20231010,170600,398515565,3050,3050,3050,3050,0
|
|
20231010,170500,398515565,3050,3050,3050,3050,0
|
|
20231010,170400,398515565,3050,3050,3050,3050,0
|
|
20231010,170300,398515565,3050,3050,3050,3050,0
|
|
20231010,170200,398515565,3050,3050,3050,3050,0
|
|
20231010,170100,398515565,3050,3050,3050,3050,0
|
|
20231010,170000,398515565,3050,3050,3050,3050,0
|
|
20231010,165900,398515565,3050,3050,3050,3050,0
|
|
20231010,165800,398515565,3050,3050,3050,3050,0
|
|
20231010,165700,398515565,3050,3050,3050,3050,0
|
|
20231010,165600,398515565,3050,3050,3050,3050,0
|
|
20231010,165500,398515565,3050,3050,3050,3050,0
|
|
20231010,165400,398515565,3050,3050,3050,3050,0
|
|
20231010,165300,398515565,3050,3050,3050,3050,0
|
|
20231010,165200,398515565,3050,3050,3050,3050,0
|
|
20231010,165100,398515565,3050,3050,3050,3050,0
|
|
20231010,165000,398515565,3050,3050,3050,3050,0
|
|
20231010,164900,398515565,3050,3050,3050,3050,0
|
|
20231010,164800,398515565,3050,3050,3050,3050,0
|
|
20231010,164700,398515565,3050,3050,3050,3050,0
|
|
20231010,164600,398515565,3050,3050,3050,3050,0
|
|
20231010,164500,398515565,3050,3050,3050,3050,0
|
|
20231010,164400,398515565,3050,3050,3050,3050,0
|
|
20231010,164300,398515565,3050,3050,3050,3050,2267
|
|
20231010,164200,398515565,3050,3050,3050,3050,0
|
|
20231010,164100,398515565,3050,3050,3050,3050,0
|
|
20231010,164000,398515565,3050,3050,3050,3050,0
|
|
20231010,163900,398515565,3050,3050,3050,3050,0
|
|
20231010,163800,398515565,3050,3050,3050,3050,0
|
|
20231010,163700,398515565,3050,3050,3050,3050,0
|
|
20231010,163600,398515565,3050,3050,3050,3050,0
|
|
20231010,163500,398515565,3050,3050,3050,3050,0
|
|
20231010,163400,398515565,3050,3050,3050,3050,0
|
|
20231010,163300,398515565,3050,3050,3050,3050,0
|
|
20231010,163200,398515565,3050,3050,3050,3050,0
|
|
20231010,163100,398515565,3050,3050,3050,3050,0
|
|
20231010,163000,398515565,3050,3050,3050,3050,0
|
|
20231010,162900,398515565,3050,3050,3050,3050,0
|
|
20231010,162800,398515565,3050,3050,3050,3050,0
|
|
20231010,162700,398515565,3050,3050,3050,3050,0
|
|
20231010,162600,398515565,3050,3050,3050,3050,0
|
|
20231010,162500,398515565,3050,3050,3050,3050,0
|
|
20231010,162400,398515565,3050,3050,3050,3050,0
|
|
20231010,162300,398515565,3050,3050,3050,3050,0
|
|
20231010,162200,398515565,3050,3050,3050,3050,0
|
|
20231010,162100,398515565,3050,3050,3050,3050,0
|
|
20231010,162000,398515565,3050,3050,3050,3050,0
|
|
20231010,161900,398515565,3050,3050,3050,3050,0
|
|
20231010,161800,398515565,3050,3050,3050,3050,0
|
|
20231010,161700,398515565,3050,3050,3050,3050,0
|
|
20231010,161600,398515565,3050,3050,3050,3050,0
|
|
20231010,161500,398515565,3050,3050,3050,3050,0
|
|
20231010,161400,398515565,3050,3050,3050,3050,0
|
|
20231010,161300,398515565,3050,3050,3050,3050,2267
|
|
20231010,161200,398515565,3050,3050,3050,3050,0
|
|
20231010,161100,398515565,3050,3050,3050,3050,0
|
|
20231010,161000,398515565,3050,3050,3050,3050,0
|
|
20231010,160900,398515565,3050,3050,3050,3050,0
|
|
20231010,160800,398515565,3050,3050,3050,3050,0
|
|
20231010,160700,398515565,3050,3050,3050,3050,0
|
|
20231010,160600,398515565,3050,3050,3050,3050,0
|
|
20231010,160500,398515565,3050,3050,3050,3050,0
|
|
20231010,160400,398515565,3050,3050,3050,3050,0
|
|
20231010,160300,398515565,3050,3050,3050,3050,0
|
|
20231010,160200,398515565,3050,3050,3050,3050,0
|
|
20231010,160100,398515565,3050,3050,3050,3050,0
|
|
20231010,160000,398515565,3050,3050,3050,3050,0
|
|
20231010,155900,398515565,3050,3050,3050,3050,0
|
|
20231010,155800,398515565,3050,3050,3050,3050,0
|
|
20231010,155700,398515565,3050,3050,3050,3050,0
|
|
20231010,155600,398515565,3050,3050,3050,3050,0
|
|
20231010,155500,398515565,3050,3050,3050,3050,0
|
|
20231010,155400,398515565,3050,3050,3050,3050,0
|
|
20231010,155300,398515565,3050,3050,3050,3050,0
|
|
20231010,155200,398515565,3050,3050,3050,3050,0
|
|
20231010,155100,398515565,3050,3050,3050,3050,0
|
|
20231010,155000,398515565,3050,3050,3050,3050,0
|
|
20231010,154900,398515565,3050,3050,3050,3050,0
|
|
20231010,154800,398515565,3050,3050,3050,3050,0
|
|
20231010,154700,398515565,3050,3050,3050,3050,0
|
|
20231010,154600,398515565,3050,3050,3050,3050,0
|
|
20231010,154500,398515565,3050,3050,3050,3050,0
|
|
20231010,154400,398515565,3050,3050,3050,3050,0
|
|
20231010,154300,398515565,3050,3050,3050,3050,2267
|
|
20231010,154200,398515565,3050,3050,3050,3050,0
|
|
20231010,154100,398515565,3050,3050,3050,3050,0
|
|
20231010,154000,398515565,3050,3050,3050,3050,0
|
|
20231010,153900,398515565,3050,3050,3050,3050,0
|
|
20231010,153800,398515565,3050,3050,3050,3050,0
|
|
20231010,153700,398515565,3050,3050,3050,3050,0
|
|
20231010,153600,398515565,3050,3050,3050,3050,0
|
|
20231010,153500,398515565,3050,3050,3050,3050,0
|
|
20231010,153400,398515565,3050,3050,3050,3050,0
|
|
20231010,153300,398515565,3050,3050,3050,3050,0
|
|
20231010,153200,398515565,3050,3050,3050,3050,0
|
|
20231010,153100,398515565,3050,3050,3050,3050,0
|
|
20231010,153000,398515565,3050,3050,3050,3050,2267
|
|
20231010,152900,391601215,3050,3050,3050,3050,0
|
|
20231010,152800,391601215,3050,3050,3050,3050,0
|
|
20231010,152700,391601215,3050,3050,3050,3050,0
|
|
20231010,152600,391601215,3050,3050,3050,3050,0
|
|
20231010,152500,391601215,3050,3050,3050,3050,0
|
|
20231010,152400,391601215,3050,3050,3050,3050,0
|
|
20231010,152300,391601215,3050,3050,3050,3050,0
|
|
20231010,152200,391601215,3050,3050,3050,3050,0
|
|
20231010,152100,391601215,3050,3050,3050,3050,0
|
|
20231010,152000,391601215,3050,3050,3050,3050,0
|
|
20231010,151900,391601215,3050,3050,3050,3050,500
|
|
20231010,151800,390076215,3050,3050,3050,3050,0
|
|
20231010,151700,390076215,3050,3050,3050,3050,0
|
|
20231010,151600,390076215,3050,3050,3050,3045,180
|
|
20231010,151500,389527375,3050,3050,3050,3050,1
|
|
20231010,151400,389524325,3050,3050,3050,3050,2
|
|
20231010,151300,389518225,3045,3045,3045,3045,0
|
|
20231010,151200,389518225,3045,3045,3045,3045,0
|
|
20231010,151100,389518225,3045,3045,3045,3045,85
|
|
20231010,151000,389259400,3045,3045,3045,3045,0
|
|
20231010,150900,389259400,3045,3045,3045,3045,5
|
|
20231010,150800,389244175,3045,3040,3045,3040,61
|
|
20231010,150700,389058710,3040,3040,3040,3040,0
|
|
20231010,150600,389058710,3040,3040,3040,3040,243
|
|
20231010,150500,388319990,3050,3050,3050,3050,0
|
|
20231010,150400,388319990,3050,3050,3050,3050,1
|
|
20231010,150300,388316940,3050,3050,3050,3050,0
|
|
20231010,150200,388316940,3050,3050,3050,3050,0
|
|
20231010,150100,388316940,3050,3035,3050,3035,501
|
|
20231010,150000,386796390,3035,3035,3035,3035,158
|
|
20231010,145900,386316860,3040,3040,3040,3040,127
|
|
20231010,145800,385930780,3040,3050,3050,3040,364
|
|
20231010,145700,384822580,3055,3055,3055,3055,0
|
|
20231010,145600,384822580,3055,3055,3055,3055,0
|
|
20231010,145500,384822580,3055,3055,3055,3055,0
|
|
20231010,145400,384822580,3055,3055,3055,3055,0
|
|
20231010,145300,384822580,3055,3045,3055,3045,304
|
|
20231010,145200,383894370,3040,3040,3040,3040,0
|
|
20231010,145100,383894370,3040,3040,3040,3040,10
|
|
20231010,145000,383863970,3040,3050,3050,3040,13888
|
|
20231010,144900,341515030,3060,3060,3060,3060,3
|
|
20231010,144800,341505850,3060,3060,3060,3060,0
|
|
20231010,144700,341505850,3060,3055,3060,3055,15
|
|
20231010,144600,341459975,3050,3050,3050,3050,0
|
|
20231010,144500,341459975,3050,3050,3050,3050,0
|
|
20231010,144400,341459975,3050,3050,3050,3050,0
|
|
20231010,144300,341459975,3050,3050,3050,3050,0
|
|
20231010,144200,341459975,3050,3055,3055,3050,673
|
|
20231010,144100,339407250,3055,3055,3055,3055,0
|
|
20231010,144000,339407250,3055,3055,3055,3055,0
|
|
20231010,143900,339407250,3055,3055,3055,3055,0
|
|
20231010,143800,339407250,3055,3055,3055,3055,81
|
|
20231010,143700,339159795,3060,3055,3060,3055,5
|
|
20231010,143600,339144515,3055,3055,3055,3055,0
|
|
20231010,143500,339144515,3055,3050,3055,3050,1128
|
|
20231010,143400,335700895,3055,3055,3055,3055,0
|
|
20231010,143300,335700895,3055,3055,3055,3055,6
|
|
20231010,143200,335682565,3050,3050,3050,3050,45
|
|
20231010,143100,335545315,3055,3055,3055,3055,2
|
|
20231010,143000,335539205,3050,3050,3050,3050,100
|
|
20231010,142900,335234205,3050,3055,3055,3050,8830
|
|
20231010,142800,308302555,3055,3055,3055,3055,3
|
|
20231010,142700,308293390,3055,3055,3055,3055,0
|
|
20231010,142600,308293390,3055,3050,3055,3050,3270
|
|
20231010,142500,298319740,3050,3050,3050,3050,4513
|
|
20231010,142400,284555090,3055,3055,3055,3055,60
|
|
20231010,142300,284371790,3055,3055,3055,3055,0
|
|
20231010,142200,284371790,3055,3055,3055,3055,0
|
|
20231010,142100,284371790,3055,3055,3055,3055,30
|
|
20231010,142000,284280140,3055,3055,3055,3055,0
|
|
20231010,141900,284280140,3055,3055,3055,3055,18
|
|
20231010,141800,284225150,3055,3055,3055,3055,200
|
|
20231010,141700,283614150,3055,3055,3055,3055,0
|
|
20231010,141600,283614150,3055,3055,3055,3055,30
|
|
20231010,141500,283522500,3055,3055,3055,3055,4
|
|
20231010,141400,283510280,3050,3050,3050,3050,4680
|
|
20231010,141300,269236280,3050,3050,3050,3050,2000
|
|
20231010,141200,263136280,3055,3055,3055,3055,4750
|
|
20231010,141100,248625030,3050,3050,3050,3050,0
|
|
20231010,141000,248625030,3050,3050,3050,3050,23
|
|
20231010,140900,248554880,3050,3050,3050,3050,27
|
|
20231010,140800,248472530,3050,3055,3055,3050,612
|
|
20231010,140700,246605560,3055,3055,3055,3055,126
|
|
20231010,140600,246220630,3060,3060,3060,3060,0
|
|
20231010,140500,246220630,3060,3060,3060,3060,0
|
|
20231010,140400,246220630,3060,3060,3060,3060,0
|
|
20231010,140300,246220630,3060,3060,3060,3060,30
|
|
20231010,140200,246128830,3060,3060,3060,3060,33
|
|
20231010,140100,246027850,3060,3060,3060,3060,0
|
|
20231010,140000,246027850,3060,3060,3060,3060,0
|
|
20231010,135900,246027850,3060,3060,3060,3060,100
|
|
20231010,135800,245721850,3050,3050,3050,3050,0
|
|
20231010,135700,245721850,3050,3050,3050,3050,0
|
|
20231010,135600,245721850,3050,3050,3050,3050,1
|
|
20231010,135500,245718800,3050,3050,3050,3050,18
|
|
20231010,135400,245663900,3050,3050,3050,3050,18
|
|
20231010,135300,245609000,3055,3055,3055,3055,500
|
|
20231010,135200,244081500,3060,3060,3060,3060,0
|
|
20231010,135100,244081500,3060,3060,3060,3060,0
|
|
20231010,135000,244081500,3060,3060,3060,3060,0
|
|
20231010,134900,244081500,3060,3060,3060,3060,0
|
|
20231010,134800,244081500,3060,3060,3060,3060,553
|
|
20231010,134700,242389320,3060,3060,3060,3060,20
|
|
20231010,134600,242328120,3060,3060,3060,3060,0
|
|
20231010,134500,242328120,3060,3060,3060,3060,4
|
|
20231010,134400,242315880,3050,3050,3050,3050,0
|
|
20231010,134300,242315880,3050,3050,3050,3050,500
|
|
20231010,134200,240790880,3060,3060,3060,3060,0
|
|
20231010,134100,240790880,3060,3060,3060,3060,0
|
|
20231010,134000,240790880,3060,3060,3060,3060,0
|
|
20231010,133900,240790880,3060,3060,3060,3060,1
|
|
20231010,133800,240787820,3050,3050,3050,3050,0
|
|
20231010,133700,240787820,3050,3050,3050,3050,145
|
|
20231010,133600,240345570,3060,3060,3060,3060,0
|
|
20231010,133500,240345570,3060,3060,3060,3060,0
|
|
20231010,133400,240345570,3060,3060,3060,3060,2
|
|
20231010,133300,240339450,3055,3055,3055,3055,0
|
|
20231010,133200,240339450,3055,3055,3055,3055,10
|
|
20231010,133100,240308900,3055,3065,3065,3055,301
|
|
20231010,133000,239389335,3055,3055,3055,3055,1
|
|
20231010,132900,239386280,3050,3050,3050,3050,732
|
|
20231010,132800,237153680,3050,3050,3050,3050,11057
|
|
20231010,132700,203429830,3065,3065,3065,3065,1
|
|
20231010,132600,203426765,3045,3050,3050,3045,225
|
|
20231010,132500,202741135,3065,3055,3065,3050,1070
|
|
20231010,132400,199477515,3055,3055,3055,3055,0
|
|
20231010,132300,199477515,3055,3055,3055,3055,0
|
|
20231010,132200,199477515,3055,3055,3055,3055,57
|
|
20231010,132100,199303380,3055,3060,3060,3055,638
|
|
20231010,132000,197353790,3080,3080,3080,3080,0
|
|
20231010,131900,197353790,3080,3080,3080,3080,0
|
|
20231010,131800,197353790,3080,3080,3080,3080,0
|
|
20231010,131700,197353790,3080,3080,3080,3080,0
|
|
20231010,131600,197353790,3080,3080,3080,3080,0
|
|
20231010,131500,197353790,3080,3065,3080,3065,2
|
|
20231010,131400,197347645,3055,3055,3055,3055,0
|
|
20231010,131300,197347645,3055,3055,3055,3055,3
|
|
20231010,131200,197338480,3055,3060,3060,3055,500
|
|
20231010,131100,195809685,3060,3060,3060,3060,0
|
|
20231010,131000,195809685,3060,3060,3060,3060,0
|
|
20231010,130900,195809685,3060,3060,3060,3060,33
|
|
20231010,130800,195708705,3065,3065,3065,3065,0
|
|
20231010,130700,195708705,3065,3065,3065,3065,19
|
|
20231010,130600,195650470,3065,3065,3065,3065,0
|
|
20231010,130500,195650470,3065,3065,3065,3065,0
|
|
20231010,130400,195650470,3065,3065,3065,3065,1
|
|
20231010,130300,195647405,3060,3060,3060,3060,0
|
|
20231010,130200,195647405,3060,3060,3060,3060,124
|
|
20231010,130100,195267965,3060,3060,3060,3060,1266
|
|
20231010,130000,191394005,3065,3065,3065,3065,0
|
|
20231010,125900,191394005,3065,3065,3065,3065,10
|
|
20231010,125800,191363355,3070,3070,3070,3070,76
|
|
20231010,125700,191130035,3065,3065,3065,3065,0
|
|
20231010,125600,191130035,3065,3070,3070,3065,1801
|
|
20231010,125500,185606770,3085,3070,3085,3070,223
|
|
20231010,125400,184922145,3075,3075,3075,3075,0
|
|
20231010,125300,184922145,3075,3075,3075,3075,0
|
|
20231010,125200,184922145,3075,3075,3075,3075,0
|
|
20231010,125100,184922145,3075,3075,3075,3075,1033
|
|
20231010,125000,181745670,3085,3085,3085,3085,0
|
|
20231010,124900,181745670,3085,3085,3085,3085,1
|
|
20231010,124800,181742585,3080,3080,3080,3080,0
|
|
20231010,124700,181742585,3080,3085,3085,3080,5233
|
|
20231010,124600,165619945,3085,3085,3085,3085,1000
|
|
20231010,124500,162534945,3085,3085,3085,3085,0
|
|
20231010,124400,162534945,3085,3085,3085,3085,0
|
|
20231010,124300,162534945,3085,3085,3085,3085,0
|
|
20231010,124200,162534945,3085,3085,3085,3085,1
|
|
20231010,124100,162531860,3080,3080,3080,3080,500
|
|
20231010,124000,160991860,3085,3085,3085,3085,0
|
|
20231010,123900,160991860,3085,3085,3085,3085,0
|
|
20231010,123800,160991860,3085,3085,3085,3085,1
|
|
20231010,123700,160988775,3080,3080,3080,3080,3
|
|
20231010,123600,160979535,3080,3080,3080,3080,0
|
|
20231010,123500,160979535,3080,3080,3080,3080,106
|
|
20231010,123400,160653055,3080,3080,3080,3080,69
|
|
20231010,123300,160440535,3080,3080,3080,3080,697
|
|
20231010,123200,158293775,3085,3085,3085,3085,1207
|
|
20231010,123100,154570180,3085,3085,3085,3085,10
|
|
20231010,123000,154539330,3085,3085,3085,3085,28
|
|
20231010,122900,154452950,3085,3085,3090,3085,248
|
|
20231010,122800,153686895,3090,3090,3090,3090,1
|
|
20231010,122700,153683805,3085,3085,3085,3085,540
|
|
20231010,122600,152017905,3095,3095,3095,3095,0
|
|
20231010,122500,152017905,3095,3095,3095,3095,0
|
|
20231010,122400,152017905,3095,3095,3095,3095,20
|
|
20231010,122300,151956005,3100,3095,3100,3090,25
|
|
20231010,122200,151878535,3100,3100,3100,3100,0
|
|
20231010,122100,151878535,3100,3095,3100,3095,15
|
|
20231010,122000,151832045,3100,3100,3100,3100,100
|
|
20231010,121900,151522045,3100,3095,3100,3095,10
|
|
20231010,121800,151491090,3095,3095,3095,3095,0
|
|
20231010,121700,151491090,3095,3095,3095,3095,0
|
|
20231010,121600,151491090,3095,3095,3095,3095,1
|
|
20231010,121500,151487995,3080,3080,3080,3080,0
|
|
20231010,121400,151487995,3080,3080,3080,3080,0
|
|
20231010,121300,151487995,3080,3080,3080,3080,115
|
|
20231010,121200,151133795,3090,3090,3090,3090,106
|
|
20231010,121100,150806255,3090,3090,3090,3090,103
|
|
20231010,121000,150487985,3090,3090,3090,3090,251
|
|
20231010,120900,149712395,3095,3095,3095,3095,0
|
|
20231010,120800,149712395,3095,3095,3095,3095,0
|
|
20231010,120700,149712395,3095,3095,3095,3095,0
|
|
20231010,120600,149712395,3095,3095,3095,3095,79
|
|
20231010,120500,149467890,3095,3090,3095,3090,1000
|
|
20231010,120400,146375390,3090,3090,3090,3090,0
|
|
20231010,120300,146375390,3090,3090,3090,3090,0
|
|
20231010,120200,146375390,3090,3090,3090,3090,0
|
|
20231010,120100,146375390,3090,3090,3090,3090,0
|
|
20231010,120000,146375390,3090,3090,3090,3090,662
|
|
20231010,115900,144329810,3090,3090,3090,3090,0
|
|
20231010,115800,144329810,3090,3090,3090,3090,0
|
|
20231010,115700,144329810,3090,3090,3090,3090,0
|
|
20231010,115600,144329810,3090,3090,3090,3090,0
|
|
20231010,115500,144329810,3090,3095,3100,3090,23
|
|
20231010,115400,144258590,3090,3090,3100,3090,728
|
|
20231010,115300,142006420,3090,3090,3090,3090,758
|
|
20231010,115200,139664200,3100,3100,3100,3100,627
|
|
20231010,115100,137720500,3100,3090,3100,3090,115
|
|
20231010,115000,137364990,3095,3095,3095,3095,0
|
|
20231010,114900,137364990,3095,3095,3095,3095,0
|
|
20231010,114800,137364990,3095,3095,3095,3095,0
|
|
20231010,114700,137364990,3095,3095,3095,3095,1
|
|
20231010,114600,137361895,3100,3100,3100,3100,0
|
|
20231010,114500,137361895,3100,3100,3100,3100,0
|
|
20231010,114400,137361895,3100,3100,3100,3100,0
|
|
20231010,114300,137361895,3100,3100,3100,3100,50
|
|
20231010,114200,137206895,3110,3110,3110,3110,50
|
|
20231010,114100,137051395,3110,3095,3110,3095,101
|
|
20231010,114000,136738785,3095,3095,3095,3095,0
|
|
20231010,113900,136738785,3095,3095,3095,3095,1088
|
|
20231010,113800,133371425,3105,3105,3105,3105,0
|
|
20231010,113700,133371425,3105,3105,3105,3105,0
|
|
20231010,113600,133371425,3105,3105,3105,3105,1
|
|
20231010,113500,133368320,3110,3110,3110,3110,0
|
|
20231010,113400,133368320,3110,3110,3110,3110,0
|
|
20231010,113300,133368320,3110,3110,3110,3110,0
|
|
20231010,113200,133368320,3110,3110,3110,3110,830
|
|
20231010,113100,130787020,3115,3115,3115,3115,0
|
|
20231010,113000,130787020,3115,3115,3115,3115,0
|
|
20231010,112900,130787020,3115,3115,3115,3115,1
|
|
20231010,112800,130783905,3095,3100,3100,3095,504
|
|
20231010,112700,129224005,3100,3100,3100,3100,338
|
|
20231010,112600,128176205,3110,3110,3110,3110,0
|
|
20231010,112500,128176205,3110,3110,3110,3110,1
|
|
20231010,112400,128173095,3105,3105,3105,3105,68
|
|
20231010,112300,127961955,3105,3105,3105,3105,539
|
|
20231010,112200,126288360,3115,3115,3115,3115,1
|
|
20231010,112100,126285245,3110,3110,3110,3110,0
|
|
20231010,112000,126285245,3110,3110,3110,3110,389
|
|
20231010,111900,125075455,3115,3115,3115,3115,0
|
|
20231010,111800,125075455,3115,3115,3115,3115,0
|
|
20231010,111700,125075455,3115,3115,3115,3115,0
|
|
20231010,111600,125075455,3115,3115,3115,3115,33
|
|
20231010,111500,124972660,3120,3120,3120,3120,0
|
|
20231010,111400,124972660,3120,3120,3120,3120,0
|
|
20231010,111300,124972660,3120,3120,3120,3120,0
|
|
20231010,111200,124972660,3120,3120,3120,3120,0
|
|
20231010,111100,124972660,3120,3120,3120,3120,326
|
|
20231010,111000,123955540,3120,3120,3120,3120,0
|
|
20231010,110900,123955540,3120,3120,3120,3120,10
|
|
20231010,110800,123924340,3120,3120,3120,3120,0
|
|
20231010,110700,123924340,3120,3120,3120,3120,0
|
|
20231010,110600,123924340,3120,3120,3120,3120,1
|
|
20231010,110500,123921220,3110,3110,3110,3110,39
|
|
20231010,110400,123799930,3110,3110,3110,3110,0
|
|
20231010,110300,123799930,3110,3110,3110,3110,100
|
|
20231010,110200,123488930,3120,3120,3120,3120,0
|
|
20231010,110100,123488930,3120,3120,3120,3120,0
|
|
20231010,110000,123488930,3120,3120,3120,3120,0
|
|
20231010,105900,123488930,3120,3120,3120,3120,50
|
|
20231010,105800,123332930,3120,3120,3120,3120,0
|
|
20231010,105700,123332930,3120,3120,3120,3120,0
|
|
20231010,105600,123332930,3120,3120,3120,3120,0
|
|
20231010,105500,123332930,3120,3120,3120,3120,0
|
|
20231010,105400,123332930,3120,3120,3120,3120,0
|
|
20231010,105300,123332930,3120,3120,3120,3120,0
|
|
20231010,105200,123332930,3120,3120,3120,3120,0
|
|
20231010,105100,123332930,3120,3120,3120,3120,141
|
|
20231010,105000,122893010,3130,3130,3130,3130,0
|
|
20231010,104900,122893010,3130,3130,3130,3130,0
|
|
20231010,104800,122893010,3130,3135,3135,3130,31
|
|
20231010,104700,122795900,3140,3140,3140,3140,22
|
|
20231010,104600,122726820,3140,3140,3140,3140,0
|
|
20231010,104500,122726820,3140,3140,3140,3140,0
|
|
20231010,104400,122726820,3140,3120,3140,3115,41
|
|
20231010,104300,122598895,3115,3115,3115,3115,496
|
|
20231010,104200,121053855,3115,3115,3115,3115,0
|
|
20231010,104100,121053855,3115,3115,3115,3115,534
|
|
20231010,104000,119390445,3120,3120,3120,3120,42
|
|
20231010,103900,119259405,3120,3130,3130,3120,54
|
|
20231010,103800,119090855,3120,3120,3120,3120,1112
|
|
20231010,103700,115621415,3130,3130,3130,3130,0
|
|
20231010,103600,115621415,3130,3130,3130,3130,166
|
|
20231010,103500,115101835,3140,3140,3140,3140,15
|
|
20231010,103400,115054735,3145,3145,3145,3145,0
|
|
20231010,103300,115054735,3145,3145,3145,3145,0
|
|
20231010,103200,115054735,3145,3145,3145,3125,12
|
|
20231010,103100,115017195,3140,3135,3140,3135,320
|
|
20231010,103000,114012400,3140,3140,3140,3140,0
|
|
20231010,102900,114012400,3140,3140,3140,3140,485
|
|
20231010,102800,112489500,3140,3140,3140,3140,1
|
|
20231010,102700,112486360,3135,3135,3135,3135,1614
|
|
20231010,102600,107426470,3135,3135,3135,3135,0
|
|
20231010,102500,107426470,3135,3135,3135,3135,1
|
|
20231010,102400,107423335,3130,3130,3130,3130,0
|
|
20231010,102300,107423335,3130,3130,3130,3130,302
|
|
20231010,102200,106478075,3135,3130,3135,3130,201
|
|
20231010,102100,105848940,3130,3130,3130,3130,0
|
|
20231010,102000,105848940,3130,3120,3135,3120,6282
|
|
20231010,101900,86227575,3115,3115,3115,3115,0
|
|
20231010,101800,86227575,3115,3115,3115,3115,0
|
|
20231010,101700,86227575,3115,3115,3115,3115,0
|
|
20231010,101600,86227575,3115,3115,3115,3115,566
|
|
20231010,101500,84464485,3100,3100,3100,3100,1
|
|
20231010,101400,84461385,3100,3100,3100,3100,50
|
|
20231010,101300,84306385,3115,3115,3115,3115,308
|
|
20231010,101200,83346965,3100,3100,3100,3100,0
|
|
20231010,101100,83346965,3100,3100,3100,3100,1
|
|
20231010,101000,83343865,3100,3100,3100,3100,200
|
|
20231010,100900,82723865,3100,3100,3100,3100,0
|
|
20231010,100800,82723865,3100,3100,3100,3100,0
|
|
20231010,100700,82723865,3100,3100,3100,3100,500
|
|
20231010,100600,81173865,3100,3100,3100,3100,0
|
|
20231010,100500,81173865,3100,3100,3100,3100,0
|
|
20231010,100400,81173865,3100,3100,3100,3100,1
|
|
20231010,100300,81170765,3115,3115,3115,3115,0
|
|
20231010,100200,81170765,3115,3120,3120,3115,51
|
|
20231010,100100,81011810,3120,3120,3120,3120,0
|
|
20231010,100000,81011810,3120,3120,3120,3120,38
|
|
20231010,095900,80893250,3120,3120,3120,3120,0
|
|
20231010,095800,80893250,3120,3120,3120,3120,2
|
|
20231010,095700,80887010,3125,3125,3125,3125,0
|
|
20231010,095600,80887010,3125,3125,3130,3125,497
|
|
20231010,095500,79333880,3125,3120,3125,3120,1305
|
|
20231010,095400,75256265,3100,3105,3120,3100,2157
|
|
20231010,095300,68537630,3105,3105,3105,3105,28
|
|
20231010,095200,68450690,3105,3110,3110,3105,1256
|
|
20231010,095100,64546205,3120,3120,3120,3120,322
|
|
20231010,095000,63541565,3120,3120,3120,3120,2
|
|
20231010,094900,63535325,3120,3120,3120,3120,0
|
|
20231010,094800,63535325,3120,3120,3120,3120,0
|
|
20231010,094700,63535325,3120,3120,3120,3120,0
|
|
20231010,094600,63535325,3120,3120,3120,3120,0
|
|
20231010,094500,63535325,3120,3120,3120,3120,1
|
|
20231010,094400,63532205,3105,3105,3105,3105,100
|
|
20231010,094300,63221705,3105,3105,3105,3105,29
|
|
20231010,094200,63131660,3125,3125,3125,3125,33
|
|
20231010,094100,63028535,3125,3125,3125,3125,0
|
|
20231010,094000,63028535,3125,3120,3125,3120,2
|
|
20231010,093900,63022290,3105,3125,3125,3105,131
|
|
20231010,093800,62615515,3125,3110,3125,3100,2300
|
|
20231010,093700,55449430,3110,3110,3110,3110,7
|
|
20231010,093600,55427660,3095,3110,3110,3095,4
|
|
20231010,093500,55415235,3110,3110,3110,3110,1
|
|
20231010,093400,55412125,3095,3095,3095,3095,9
|
|
20231010,093300,55384270,3095,3095,3095,3095,158
|
|
20231010,093200,54895260,3110,3105,3110,3105,259
|
|
20231010,093100,54091060,3095,3095,3095,3095,74
|
|
20231010,093000,53862030,3095,3095,3095,3095,83
|
|
20231010,092900,53605145,3100,3100,3100,3100,0
|
|
20231010,092800,53605145,3100,3100,3100,3100,14
|
|
20231010,092700,53561745,3095,3100,3100,3095,447
|
|
20231010,092600,52176095,3105,3105,3105,3105,0
|
|
20231010,092500,52176095,3105,3105,3105,3105,202
|
|
20231010,092400,51548885,3115,3115,3115,3115,1
|
|
20231010,092300,51545770,3110,3110,3110,3110,176
|
|
20231010,092200,50998410,3120,3120,3120,3120,0
|
|
20231010,092100,50998410,3120,3120,3120,3120,505
|
|
20231010,092000,49422810,3120,3120,3125,3120,892
|
|
20231010,091900,46639565,3120,3105,3125,3105,64
|
|
20231010,091800,46439895,3120,3115,3125,3115,1025
|
|
20231010,091700,43242880,3115,3115,3115,3115,0
|
|
20231010,091600,43242880,3115,3110,3115,3110,75
|
|
20231010,091500,43009575,3110,3110,3110,3110,0
|
|
20231010,091400,43009575,3110,3110,3115,3100,1426
|
|
20231010,091300,38578365,3110,3105,3110,3105,232
|
|
20231010,091200,37857980,3110,3110,3110,3110,10
|
|
20231010,091100,37826880,3110,3100,3110,3100,96
|
|
20231010,091000,37528330,3105,3110,3110,3105,15
|
|
20231010,090900,37481705,3110,3100,3115,3100,1377
|
|
20231010,090800,33208415,3115,3105,3120,3095,2437
|
|
20231010,090700,25630010,3105,3100,3105,3100,123
|
|
20231010,090600,25248670,3105,3090,3105,3080,856
|
|
20231010,090500,22599470,3090,3090,3090,3090,55
|
|
20231010,090400,22429520,3090,3080,3090,3080,62
|
|
20231010,090300,22237970,3090,3090,3095,3090,45
|
|
20231010,090200,22098895,3080,3090,3105,3080,444
|
|
20231010,090100,20727640,3090,3090,3105,3090,845
|
|
20231010,090000,18114515,3080,3030,3080,3030,5960
|