615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191200,201179760,3175,3175,3175,3175,4488
|
|
20231012,191100,201179760,3175,3175,3175,3175,0
|
|
20231012,191000,201179760,3175,3175,3175,3175,0
|
|
20231012,190900,201179760,3175,3175,3175,3175,0
|
|
20231012,190800,201179760,3175,3175,3175,3175,0
|
|
20231012,190700,201179760,3175,3175,3175,3175,0
|
|
20231012,190600,201179760,3175,3175,3175,3175,0
|
|
20231012,190500,201179760,3175,3175,3175,3175,0
|
|
20231012,190400,201179760,3175,3175,3175,3175,0
|
|
20231012,190300,201179760,3175,3175,3175,3175,0
|
|
20231012,190200,201179760,3175,3175,3175,3175,0
|
|
20231012,190100,201179760,3175,3175,3175,3175,0
|
|
20231012,190000,201179760,3175,3175,3175,3175,0
|
|
20231012,185900,201179760,3175,3175,3175,3175,0
|
|
20231012,185800,201179760,3175,3175,3175,3175,0
|
|
20231012,185700,201179760,3175,3175,3175,3175,0
|
|
20231012,185600,201179760,3175,3175,3175,3175,0
|
|
20231012,185500,201179760,3175,3175,3175,3175,0
|
|
20231012,185400,201179760,3175,3175,3175,3175,0
|
|
20231012,185300,201179760,3175,3175,3175,3175,0
|
|
20231012,185200,201179760,3175,3175,3175,3175,0
|
|
20231012,185100,201179760,3175,3175,3175,3175,0
|
|
20231012,185000,201179760,3175,3175,3175,3175,0
|
|
20231012,184900,201179760,3175,3175,3175,3175,0
|
|
20231012,184800,201179760,3175,3175,3175,3175,0
|
|
20231012,184700,201179760,3175,3175,3175,3175,0
|
|
20231012,184600,201179760,3175,3175,3175,3175,0
|
|
20231012,184500,201179760,3175,3175,3175,3175,0
|
|
20231012,184400,201179760,3175,3175,3175,3175,0
|
|
20231012,184300,201179760,3175,3175,3175,3175,0
|
|
20231012,184200,201179760,3175,3175,3175,3175,4488
|
|
20231012,184100,201179760,3175,3175,3175,3175,0
|
|
20231012,184000,201179760,3175,3175,3175,3175,0
|
|
20231012,183900,201179760,3175,3175,3175,3175,0
|
|
20231012,183800,201179760,3175,3175,3175,3175,0
|
|
20231012,183700,201179760,3175,3175,3175,3175,0
|
|
20231012,183600,201179760,3175,3175,3175,3175,0
|
|
20231012,183500,201179760,3175,3175,3175,3175,0
|
|
20231012,183400,201179760,3175,3175,3175,3175,0
|
|
20231012,183300,201179760,3175,3175,3175,3175,0
|
|
20231012,183200,201179760,3175,3175,3175,3175,0
|
|
20231012,183100,201179760,3175,3175,3175,3175,0
|
|
20231012,183000,201179760,3175,3175,3175,3175,0
|
|
20231012,182900,201179760,3175,3175,3175,3175,0
|
|
20231012,182800,201179760,3175,3175,3175,3175,0
|
|
20231012,182700,201179760,3175,3175,3175,3175,0
|
|
20231012,182600,201179760,3175,3175,3175,3175,0
|
|
20231012,182500,201179760,3175,3175,3175,3175,0
|
|
20231012,182400,201179760,3175,3175,3175,3175,0
|
|
20231012,182300,201179760,3175,3175,3175,3175,0
|
|
20231012,182200,201179760,3175,3175,3175,3175,0
|
|
20231012,182100,201179760,3175,3175,3175,3175,0
|
|
20231012,182000,201179760,3175,3175,3175,3175,0
|
|
20231012,181900,201179760,3175,3175,3175,3175,0
|
|
20231012,181800,201179760,3175,3175,3175,3175,0
|
|
20231012,181700,201179760,3175,3175,3175,3175,0
|
|
20231012,181600,201179760,3175,3175,3175,3175,0
|
|
20231012,181500,201179760,3175,3175,3175,3175,0
|
|
20231012,181400,201179760,3175,3175,3175,3175,0
|
|
20231012,181300,201179760,3175,3175,3175,3175,0
|
|
20231012,181200,201179760,3175,3175,3175,3175,4488
|
|
20231012,181100,201179760,3175,3175,3175,3175,0
|
|
20231012,181000,201179760,3175,3175,3175,3175,0
|
|
20231012,180900,201179760,3175,3175,3175,3175,0
|
|
20231012,180800,201179760,3175,3175,3175,3175,0
|
|
20231012,180700,201179760,3175,3175,3175,3175,0
|
|
20231012,180600,201179760,3175,3175,3175,3175,0
|
|
20231012,180500,201179760,3175,3175,3175,3175,0
|
|
20231012,180400,201179760,3175,3175,3175,3175,0
|
|
20231012,180300,201179760,3175,3175,3175,3175,0
|
|
20231012,180200,201179760,3175,3175,3175,3175,0
|
|
20231012,180100,201179760,3175,3175,3175,3175,0
|
|
20231012,180000,201179760,3175,3175,3175,3175,0
|
|
20231012,175900,201179760,3175,3175,3175,3175,0
|
|
20231012,175800,201179760,3175,3175,3175,3175,0
|
|
20231012,175700,201179760,3175,3175,3175,3175,0
|
|
20231012,175600,201179760,3175,3175,3175,3175,0
|
|
20231012,175500,201179760,3175,3175,3175,3175,0
|
|
20231012,175400,201179760,3175,3175,3175,3175,0
|
|
20231012,175300,201179760,3175,3175,3175,3175,0
|
|
20231012,175200,201179760,3175,3175,3175,3175,0
|
|
20231012,175100,201179760,3175,3175,3175,3175,0
|
|
20231012,175000,201179760,3175,3175,3175,3175,0
|
|
20231012,174900,201179760,3175,3175,3175,3175,0
|
|
20231012,174800,201179760,3175,3175,3175,3175,0
|
|
20231012,174700,201179760,3175,3175,3175,3175,0
|
|
20231012,174600,201179760,3175,3175,3175,3175,0
|
|
20231012,174500,201179760,3175,3175,3175,3175,0
|
|
20231012,174400,201179760,3175,3175,3175,3175,0
|
|
20231012,174300,201179760,3175,3175,3175,3175,0
|
|
20231012,174200,201179760,3175,3175,3175,3175,4488
|
|
20231012,174100,201179760,3175,3175,3175,3175,0
|
|
20231012,174000,201179760,3175,3175,3175,3175,0
|
|
20231012,173900,201179760,3175,3175,3175,3175,0
|
|
20231012,173800,201179760,3175,3175,3175,3175,0
|
|
20231012,173700,201179760,3175,3175,3175,3175,0
|
|
20231012,173600,201179760,3175,3175,3175,3175,0
|
|
20231012,173500,201179760,3175,3175,3175,3175,0
|
|
20231012,173400,201179760,3175,3175,3175,3175,0
|
|
20231012,173300,201179760,3175,3175,3175,3175,0
|
|
20231012,173200,201179760,3175,3175,3175,3175,0
|
|
20231012,173100,201179760,3175,3175,3175,3175,0
|
|
20231012,173000,201179760,3175,3175,3175,3175,0
|
|
20231012,172900,201179760,3175,3175,3175,3175,0
|
|
20231012,172800,201179760,3175,3175,3175,3175,0
|
|
20231012,172700,201179760,3175,3175,3175,3175,0
|
|
20231012,172600,201179760,3175,3175,3175,3175,0
|
|
20231012,172500,201179760,3175,3175,3175,3175,0
|
|
20231012,172400,201179760,3175,3175,3175,3175,0
|
|
20231012,172300,201179760,3175,3175,3175,3175,0
|
|
20231012,172200,201179760,3175,3175,3175,3175,0
|
|
20231012,172100,201179760,3175,3175,3175,3175,0
|
|
20231012,172000,201179760,3175,3175,3175,3175,0
|
|
20231012,171900,201179760,3175,3175,3175,3175,0
|
|
20231012,171800,201179760,3175,3175,3175,3175,0
|
|
20231012,171700,201179760,3175,3175,3175,3175,0
|
|
20231012,171600,201179760,3175,3175,3175,3175,0
|
|
20231012,171500,201179760,3175,3175,3175,3175,0
|
|
20231012,171400,201179760,3175,3175,3175,3175,0
|
|
20231012,171300,201179760,3175,3175,3175,3175,0
|
|
20231012,171200,201179760,3175,3175,3175,3175,4488
|
|
20231012,171100,201179760,3175,3175,3175,3175,0
|
|
20231012,171000,201179760,3175,3175,3175,3175,0
|
|
20231012,170900,201179760,3175,3175,3175,3175,0
|
|
20231012,170800,201179760,3175,3175,3175,3175,0
|
|
20231012,170700,201179760,3175,3175,3175,3175,0
|
|
20231012,170600,201179760,3175,3175,3175,3175,0
|
|
20231012,170500,201179760,3175,3175,3175,3175,0
|
|
20231012,170400,201179760,3175,3175,3175,3175,0
|
|
20231012,170300,201179760,3175,3175,3175,3175,0
|
|
20231012,170200,201179760,3175,3175,3175,3175,0
|
|
20231012,170100,201179760,3175,3175,3175,3175,0
|
|
20231012,170000,201179760,3175,3175,3175,3175,0
|
|
20231012,165900,201179760,3175,3175,3175,3175,0
|
|
20231012,165800,201179760,3175,3175,3175,3175,0
|
|
20231012,165700,201179760,3175,3175,3175,3175,0
|
|
20231012,165600,201179760,3175,3175,3175,3175,0
|
|
20231012,165500,201179760,3175,3175,3175,3175,0
|
|
20231012,165400,201179760,3175,3175,3175,3175,0
|
|
20231012,165300,201179760,3175,3175,3175,3175,0
|
|
20231012,165200,201179760,3175,3175,3175,3175,0
|
|
20231012,165100,201179760,3175,3175,3175,3175,0
|
|
20231012,165000,201179760,3175,3175,3175,3175,0
|
|
20231012,164900,201179760,3175,3175,3175,3175,0
|
|
20231012,164800,201179760,3175,3175,3175,3175,0
|
|
20231012,164700,201179760,3175,3175,3175,3175,0
|
|
20231012,164600,201179760,3175,3175,3175,3175,0
|
|
20231012,164500,201179760,3175,3175,3175,3175,0
|
|
20231012,164400,201179760,3175,3175,3175,3175,0
|
|
20231012,164300,201179760,3175,3175,3175,3175,0
|
|
20231012,164200,201179760,3175,3175,3175,3175,4488
|
|
20231012,164100,201179760,3175,3175,3175,3175,0
|
|
20231012,164000,201179760,3175,3175,3175,3175,0
|
|
20231012,163900,201179760,3175,3175,3175,3175,0
|
|
20231012,163800,201179760,3175,3175,3175,3175,0
|
|
20231012,163700,201179760,3175,3175,3175,3175,0
|
|
20231012,163600,201179760,3175,3175,3175,3175,0
|
|
20231012,163500,201179760,3175,3175,3175,3175,0
|
|
20231012,163400,201179760,3175,3175,3175,3175,0
|
|
20231012,163300,201179760,3175,3175,3175,3175,0
|
|
20231012,163200,201179760,3175,3175,3175,3175,0
|
|
20231012,163100,201179760,3175,3175,3175,3175,0
|
|
20231012,163000,201179760,3175,3175,3175,3175,0
|
|
20231012,162900,201179760,3175,3175,3175,3175,0
|
|
20231012,162800,201179760,3175,3175,3175,3175,0
|
|
20231012,162700,201179760,3175,3175,3175,3175,0
|
|
20231012,162600,201179760,3175,3175,3175,3175,0
|
|
20231012,162500,201179760,3175,3175,3175,3175,0
|
|
20231012,162400,201179760,3175,3175,3175,3175,0
|
|
20231012,162300,201179760,3175,3175,3175,3175,0
|
|
20231012,162200,201179760,3175,3175,3175,3175,0
|
|
20231012,162100,201179760,3175,3175,3175,3175,0
|
|
20231012,162000,201179760,3175,3175,3175,3175,0
|
|
20231012,161900,201179760,3175,3175,3175,3175,0
|
|
20231012,161800,201179760,3175,3175,3175,3175,0
|
|
20231012,161700,201179760,3175,3175,3175,3175,0
|
|
20231012,161600,201179760,3175,3175,3175,3175,0
|
|
20231012,161500,201179760,3175,3175,3175,3175,0
|
|
20231012,161400,201179760,3175,3175,3175,3175,0
|
|
20231012,161300,201179760,3175,3175,3175,3175,0
|
|
20231012,161200,201179760,3175,3175,3175,3175,4488
|
|
20231012,161100,201179760,3175,3175,3175,3175,0
|
|
20231012,161000,201179760,3175,3175,3175,3175,0
|
|
20231012,160900,201179760,3175,3175,3175,3175,0
|
|
20231012,160800,201179760,3175,3175,3175,3175,0
|
|
20231012,160700,201179760,3175,3175,3175,3175,0
|
|
20231012,160600,201179760,3175,3175,3175,3175,0
|
|
20231012,160500,201179760,3175,3175,3175,3175,0
|
|
20231012,160400,201179760,3175,3175,3175,3175,0
|
|
20231012,160300,201179760,3175,3175,3175,3175,0
|
|
20231012,160200,201179760,3175,3175,3175,3175,0
|
|
20231012,160100,201179760,3175,3175,3175,3175,0
|
|
20231012,160000,201179760,3175,3175,3175,3175,0
|
|
20231012,155900,201179760,3175,3175,3175,3175,0
|
|
20231012,155800,201179760,3175,3175,3175,3175,0
|
|
20231012,155700,201179760,3175,3175,3175,3175,0
|
|
20231012,155600,201179760,3175,3175,3175,3175,0
|
|
20231012,155500,201179760,3175,3175,3175,3175,0
|
|
20231012,155400,201179760,3175,3175,3175,3175,0
|
|
20231012,155300,201179760,3175,3175,3175,3175,0
|
|
20231012,155200,201179760,3175,3175,3175,3175,0
|
|
20231012,155100,201179760,3175,3175,3175,3175,0
|
|
20231012,155000,201179760,3175,3175,3175,3175,0
|
|
20231012,154900,201179760,3175,3175,3175,3175,0
|
|
20231012,154800,201179760,3175,3175,3175,3175,0
|
|
20231012,154700,201179760,3175,3175,3175,3175,0
|
|
20231012,154600,201179760,3175,3175,3175,3175,0
|
|
20231012,154500,201179760,3175,3175,3175,3175,0
|
|
20231012,154400,201179760,3175,3175,3175,3175,0
|
|
20231012,154300,201179760,3175,3175,3175,3175,0
|
|
20231012,154200,201179760,3175,3175,3175,3175,4488
|
|
20231012,154100,201179760,3175,3175,3175,3175,0
|
|
20231012,154000,201179760,3175,3175,3175,3175,0
|
|
20231012,153900,201179760,3175,3175,3175,3175,0
|
|
20231012,153800,201179760,3175,3175,3175,3175,0
|
|
20231012,153700,201179760,3175,3175,3175,3175,0
|
|
20231012,153600,201179760,3175,3175,3175,3175,0
|
|
20231012,153500,201179760,3175,3175,3175,3175,0
|
|
20231012,153400,201179760,3175,3175,3175,3175,0
|
|
20231012,153300,201179760,3175,3175,3175,3175,0
|
|
20231012,153200,201179760,3175,3175,3175,3175,0
|
|
20231012,153100,201179760,3175,3175,3175,3175,0
|
|
20231012,153000,201179760,3175,3175,3175,3175,4488
|
|
20231012,152900,186930360,3170,3170,3170,3170,0
|
|
20231012,152800,186930360,3170,3170,3170,3170,0
|
|
20231012,152700,186930360,3170,3170,3170,3170,0
|
|
20231012,152600,186930360,3170,3170,3170,3170,0
|
|
20231012,152500,186930360,3170,3170,3170,3170,0
|
|
20231012,152400,186930360,3170,3170,3170,3170,0
|
|
20231012,152300,186930360,3170,3170,3170,3170,0
|
|
20231012,152200,186930360,3170,3170,3170,3170,0
|
|
20231012,152100,186930360,3170,3170,3170,3170,0
|
|
20231012,152000,186930360,3170,3170,3170,3170,0
|
|
20231012,151900,186930360,3170,3160,3170,3160,50
|
|
20231012,151800,186771970,3160,3165,3165,3160,285
|
|
20231012,151700,185870010,3165,3165,3165,3165,30
|
|
20231012,151600,185775060,3170,3170,3170,3170,5
|
|
20231012,151500,185759210,3165,3165,3165,3165,7
|
|
20231012,151400,185737055,3165,3170,3170,3165,406
|
|
20231012,151300,184451565,3170,3170,3170,3170,1
|
|
20231012,151200,184448395,3170,3170,3170,3170,85
|
|
20231012,151100,184178945,3165,3165,3165,3165,0
|
|
20231012,151000,184178945,3165,3165,3165,3165,3
|
|
20231012,150900,184169450,3165,3165,3165,3165,16
|
|
20231012,150800,184118810,3165,3170,3170,3165,347
|
|
20231012,150700,183019055,3170,3170,3170,3170,4
|
|
20231012,150600,183006375,3170,3170,3170,3170,0
|
|
20231012,150500,183006375,3170,3170,3170,3170,6
|
|
20231012,150400,182987355,3170,3170,3170,3170,6
|
|
20231012,150300,182968335,3170,3170,3170,3170,60
|
|
20231012,150200,182778135,3175,3170,3175,3170,96
|
|
20231012,150100,182473485,3170,3170,3170,3170,309
|
|
20231012,150000,181493955,3170,3170,3170,3170,0
|
|
20231012,145900,181493955,3170,3170,3170,3170,0
|
|
20231012,145800,181493955,3170,3170,3170,3170,0
|
|
20231012,145700,181493955,3170,3170,3170,3170,29
|
|
20231012,145600,181402025,3175,3165,3175,3165,892
|
|
20231012,145500,178578785,3160,3160,3160,3160,0
|
|
20231012,145400,178578785,3160,3165,3165,3160,936
|
|
20231012,145300,175616750,3165,3170,3175,3165,81
|
|
20231012,145200,175359765,3160,3160,3160,3160,0
|
|
20231012,145100,175359765,3160,3160,3160,3160,0
|
|
20231012,145000,175359765,3160,3170,3170,3160,167
|
|
20231012,144900,174830615,3155,3155,3155,3155,0
|
|
20231012,144800,174830615,3155,3155,3155,3155,29
|
|
20231012,144700,174739120,3155,3155,3155,3155,0
|
|
20231012,144600,174739120,3155,3155,3155,3155,0
|
|
20231012,144500,174739120,3155,3165,3165,3155,35
|
|
20231012,144400,174628485,3165,3165,3170,3155,586
|
|
20231012,144300,172774100,3165,3165,3165,3165,7
|
|
20231012,144200,172751945,3155,3165,3165,3155,163
|
|
20231012,144100,172236200,3170,3160,3170,3160,16
|
|
20231012,144000,172185580,3150,3150,3150,3150,5
|
|
20231012,143900,172169830,3175,3150,3175,3150,5321
|
|
20231012,143800,155319985,3165,3165,3165,3165,0
|
|
20231012,143700,155319985,3165,3165,3165,3165,0
|
|
20231012,143600,155319985,3165,3165,3165,3165,0
|
|
20231012,143500,155319985,3165,3150,3165,3150,71
|
|
20231012,143400,155095345,3150,3160,3160,3150,192
|
|
20231012,143300,154488735,3160,3160,3160,3150,23
|
|
20231012,143200,154416085,3160,3160,3160,3150,276
|
|
20231012,143100,153544125,3150,3150,3150,3150,0
|
|
20231012,143000,153544125,3150,3150,3150,3150,0
|
|
20231012,142900,153544125,3150,3150,3150,3150,0
|
|
20231012,142800,153544125,3150,3150,3150,3150,1
|
|
20231012,142700,153540975,3150,3155,3155,3150,447
|
|
20231012,142600,152130965,3160,3160,3160,3160,66
|
|
20231012,142500,151922405,3155,3155,3155,3155,15
|
|
20231012,142400,151875080,3155,3155,3155,3155,0
|
|
20231012,142300,151875080,3155,3160,3160,3155,277
|
|
20231012,142200,151000195,3160,3160,3160,3160,10
|
|
20231012,142100,150968595,3150,3150,3150,3150,0
|
|
20231012,142000,150968595,3150,3160,3160,3150,12
|
|
20231012,141900,150930755,3160,3160,3160,3160,1
|
|
20231012,141800,150927595,3160,3160,3160,3160,2
|
|
20231012,141700,150921275,3160,3155,3160,3150,407
|
|
20231012,141600,149636995,3155,3155,3155,3155,0
|
|
20231012,141500,149636995,3155,3155,3155,3155,0
|
|
20231012,141400,149636995,3155,3155,3155,3155,15
|
|
20231012,141300,149589670,3165,3165,3165,3165,0
|
|
20231012,141200,149589670,3165,3165,3165,3165,0
|
|
20231012,141100,149589670,3165,3160,3165,3160,2
|
|
20231012,141000,149583345,3150,3150,3150,3150,2
|
|
20231012,140900,149577045,3150,3150,3150,3150,0
|
|
20231012,140800,149577045,3150,3165,3165,3150,81
|
|
20231012,140700,149320905,3165,3165,3165,3165,0
|
|
20231012,140600,149320905,3165,3165,3165,3165,0
|
|
20231012,140500,149320905,3165,3165,3165,3165,21
|
|
20231012,140400,149254440,3150,3150,3150,3150,0
|
|
20231012,140300,149254440,3150,3150,3150,3150,0
|
|
20231012,140200,149254440,3150,3150,3150,3150,0
|
|
20231012,140100,149254440,3150,3150,3150,3150,0
|
|
20231012,140000,149254440,3150,3165,3165,3150,12
|
|
20231012,135900,149216490,3165,3165,3165,3165,66
|
|
20231012,135800,149007600,3145,3145,3145,3145,0
|
|
20231012,135700,149007600,3145,3155,3155,3145,204
|
|
20231012,135600,148364280,3145,3145,3145,3145,0
|
|
20231012,135500,148364280,3145,3145,3145,3145,0
|
|
20231012,135400,148364280,3145,3145,3145,3145,45
|
|
20231012,135300,148222755,3160,3160,3160,3160,0
|
|
20231012,135200,148222755,3160,3160,3160,3160,0
|
|
20231012,135100,148222755,3160,3160,3160,3160,33
|
|
20231012,135000,148118475,3160,3160,3160,3160,67
|
|
20231012,134900,147906755,3145,3145,3145,3145,0
|
|
20231012,134800,147906755,3145,3145,3145,3145,0
|
|
20231012,134700,147906755,3145,3145,3145,3145,0
|
|
20231012,134600,147906755,3145,3145,3145,3145,0
|
|
20231012,134500,147906755,3145,3145,3145,3145,0
|
|
20231012,134400,147906755,3145,3145,3145,3145,0
|
|
20231012,134300,147906755,3145,3145,3145,3145,15
|
|
20231012,134200,147859580,3160,3160,3160,3160,400
|
|
20231012,134100,146595580,3160,3160,3160,3155,720
|
|
20231012,134000,144320815,3160,3160,3160,3155,113
|
|
20231012,133900,143963770,3150,3145,3150,3145,190
|
|
20231012,133800,143365770,3145,3145,3145,3145,599
|
|
20231012,133700,141481915,3145,3145,3145,3145,0
|
|
20231012,133600,141481915,3145,3145,3145,3145,0
|
|
20231012,133500,141481915,3145,3145,3145,3145,1
|
|
20231012,133400,141478770,3145,3145,3145,3145,0
|
|
20231012,133300,141478770,3145,3145,3145,3145,0
|
|
20231012,133200,141478770,3145,3145,3145,3145,0
|
|
20231012,133100,141478770,3145,3145,3145,3145,0
|
|
20231012,133000,141478770,3145,3155,3155,3145,276
|
|
20231012,132900,140608950,3160,3160,3160,3160,0
|
|
20231012,132800,140608950,3160,3160,3160,3160,1
|
|
20231012,132700,140605790,3160,3160,3160,3160,0
|
|
20231012,132600,140605790,3160,3160,3160,3160,0
|
|
20231012,132500,140605790,3160,3160,3160,3160,0
|
|
20231012,132400,140605790,3160,3160,3160,3160,0
|
|
20231012,132300,140605790,3160,3160,3160,3160,3
|
|
20231012,132200,140596310,3160,3160,3160,3160,87
|
|
20231012,132100,140321390,3160,3160,3160,3160,0
|
|
20231012,132000,140321390,3160,3160,3160,3160,0
|
|
20231012,131900,140321390,3160,3160,3160,3160,0
|
|
20231012,131800,140321390,3160,3160,3160,3160,0
|
|
20231012,131700,140321390,3160,3160,3160,3160,0
|
|
20231012,131600,140321390,3160,3160,3160,3160,0
|
|
20231012,131500,140321390,3160,3160,3160,3160,45
|
|
20231012,131400,140179190,3150,3150,3150,3150,0
|
|
20231012,131300,140179190,3150,3150,3150,3150,24
|
|
20231012,131200,140103590,3145,3145,3145,3145,0
|
|
20231012,131100,140103590,3145,3145,3145,3145,0
|
|
20231012,131000,140103590,3145,3145,3145,3145,0
|
|
20231012,130900,140103590,3145,3145,3145,3145,0
|
|
20231012,130800,140103590,3145,3145,3145,3145,0
|
|
20231012,130700,140103590,3145,3145,3145,3145,0
|
|
20231012,130600,140103590,3145,3145,3145,3145,0
|
|
20231012,130500,140103590,3145,3145,3145,3145,0
|
|
20231012,130400,140103590,3145,3145,3145,3145,16
|
|
20231012,130300,140053270,3145,3145,3145,3145,0
|
|
20231012,130200,140053270,3145,3155,3155,3145,2245
|
|
20231012,130100,132981935,3155,3155,3155,3155,0
|
|
20231012,130000,132981935,3155,3155,3155,3155,2
|
|
20231012,125900,132975625,3145,3155,3155,3145,227
|
|
20231012,125800,132259710,3155,3155,3155,3155,0
|
|
20231012,125700,132259710,3155,3155,3155,3155,31
|
|
20231012,125600,132161905,3155,3155,3155,3155,0
|
|
20231012,125500,132161905,3155,3155,3155,3155,0
|
|
20231012,125400,132161905,3155,3155,3155,3155,0
|
|
20231012,125300,132161905,3155,3155,3155,3155,1
|
|
20231012,125200,132158750,3150,3150,3150,3150,0
|
|
20231012,125100,132158750,3150,3150,3150,3150,0
|
|
20231012,125000,132158750,3150,3150,3150,3150,0
|
|
20231012,124900,132158750,3150,3150,3150,3150,1
|
|
20231012,124800,132155600,3145,3145,3145,3145,0
|
|
20231012,124700,132155600,3145,3145,3145,3145,0
|
|
20231012,124600,132155600,3145,3145,3145,3145,0
|
|
20231012,124500,132155600,3145,3145,3145,3145,2
|
|
20231012,124400,132149310,3140,3140,3140,3140,0
|
|
20231012,124300,132149310,3140,3140,3140,3140,0
|
|
20231012,124200,132149310,3140,3140,3140,3140,0
|
|
20231012,124100,132149310,3140,3140,3140,3140,0
|
|
20231012,124000,132149310,3140,3140,3140,3140,0
|
|
20231012,123900,132149310,3140,3145,3145,3140,2150
|
|
20231012,123800,125388990,3140,3140,3140,3140,0
|
|
20231012,123700,125388990,3140,3140,3140,3140,0
|
|
20231012,123600,125388990,3140,3140,3140,3140,0
|
|
20231012,123500,125388990,3140,3140,3140,3140,0
|
|
20231012,123400,125388990,3140,3140,3140,3140,0
|
|
20231012,123300,125388990,3140,3140,3140,3140,0
|
|
20231012,123200,125388990,3140,3140,3140,3140,0
|
|
20231012,123100,125388990,3140,3140,3140,3140,0
|
|
20231012,123000,125388990,3140,3140,3140,3140,0
|
|
20231012,122900,125388990,3140,3140,3140,3140,0
|
|
20231012,122800,125388990,3140,3140,3140,3140,0
|
|
20231012,122700,125388990,3140,3140,3140,3140,0
|
|
20231012,122600,125388990,3140,3140,3140,3140,0
|
|
20231012,122500,125388990,3140,3140,3140,3140,0
|
|
20231012,122400,125388990,3140,3140,3140,3140,0
|
|
20231012,122300,125388990,3140,3140,3140,3140,0
|
|
20231012,122200,125388990,3140,3140,3140,3140,0
|
|
20231012,122100,125388990,3140,3140,3140,3140,0
|
|
20231012,122000,125388990,3140,3145,3145,3140,1127
|
|
20231012,121900,121844700,3150,3150,3150,3150,0
|
|
20231012,121800,121844700,3150,3150,3150,3150,0
|
|
20231012,121700,121844700,3150,3150,3150,3150,0
|
|
20231012,121600,121844700,3150,3150,3150,3150,0
|
|
20231012,121500,121844700,3150,3150,3150,3150,84
|
|
20231012,121400,121580100,3150,3150,3150,3150,0
|
|
20231012,121300,121580100,3150,3150,3150,3150,0
|
|
20231012,121200,121580100,3150,3150,3150,3150,0
|
|
20231012,121100,121580100,3150,3150,3150,3150,10
|
|
20231012,121000,121548600,3145,3145,3145,3145,0
|
|
20231012,120900,121548600,3145,3145,3145,3145,0
|
|
20231012,120800,121548600,3145,3150,3150,3145,36
|
|
20231012,120700,121435340,3145,3145,3145,3145,30
|
|
20231012,120600,121340990,3145,3145,3145,3145,0
|
|
20231012,120500,121340990,3145,3145,3145,3145,0
|
|
20231012,120400,121340990,3145,3145,3145,3145,0
|
|
20231012,120300,121340990,3145,3145,3145,3145,0
|
|
20231012,120200,121340990,3145,3145,3145,3145,0
|
|
20231012,120100,121340990,3145,3145,3145,3145,0
|
|
20231012,120000,121340990,3145,3145,3145,3145,0
|
|
20231012,115900,121340990,3145,3145,3145,3145,0
|
|
20231012,115800,121340990,3145,3145,3145,3145,0
|
|
20231012,115700,121340990,3145,3145,3145,3145,0
|
|
20231012,115600,121340990,3145,3145,3145,3145,0
|
|
20231012,115500,121340990,3145,3145,3145,3145,55
|
|
20231012,115400,121168015,3150,3150,3150,3150,0
|
|
20231012,115300,121168015,3150,3150,3150,3150,0
|
|
20231012,115200,121168015,3150,3150,3150,3150,0
|
|
20231012,115100,121168015,3150,3150,3150,3150,3
|
|
20231012,115000,121158565,3150,3150,3150,3150,0
|
|
20231012,114900,121158565,3150,3150,3150,3150,0
|
|
20231012,114800,121158565,3150,3150,3150,3150,0
|
|
20231012,114700,121158565,3150,3150,3150,3150,0
|
|
20231012,114600,121158565,3150,3150,3150,3150,0
|
|
20231012,114500,121158565,3150,3150,3150,3150,129
|
|
20231012,114400,120752215,3155,3155,3155,3155,1
|
|
20231012,114300,120749060,3145,3145,3145,3145,0
|
|
20231012,114200,120749060,3145,3145,3145,3145,0
|
|
20231012,114100,120749060,3145,3145,3145,3145,98
|
|
20231012,114000,120440850,3140,3150,3150,3140,2272
|
|
20231012,113900,113292835,3165,3165,3165,3165,0
|
|
20231012,113800,113292835,3165,3165,3165,3165,10
|
|
20231012,113700,113261185,3165,3165,3165,3165,2
|
|
20231012,113600,113254855,3165,3165,3165,3165,0
|
|
20231012,113500,113254855,3165,3165,3165,3165,0
|
|
20231012,113400,113254855,3165,3165,3165,3165,1
|
|
20231012,113300,113251690,3155,3155,3155,3155,0
|
|
20231012,113200,113251690,3155,3155,3155,3155,0
|
|
20231012,113100,113251690,3155,3155,3155,3155,0
|
|
20231012,113000,113251690,3155,3155,3155,3155,0
|
|
20231012,112900,113251690,3155,3155,3155,3155,0
|
|
20231012,112800,113251690,3155,3160,3160,3150,185
|
|
20231012,112700,112667610,3150,3150,3150,3150,0
|
|
20231012,112600,112667610,3150,3150,3150,3150,0
|
|
20231012,112500,112667610,3150,3150,3150,3150,0
|
|
20231012,112400,112667610,3150,3150,3150,3150,0
|
|
20231012,112300,112667610,3150,3150,3150,3150,0
|
|
20231012,112200,112667610,3150,3150,3150,3150,21
|
|
20231012,112100,112601460,3160,3160,3160,3160,1
|
|
20231012,112000,112598300,3150,3150,3150,3150,0
|
|
20231012,111900,112598300,3150,3150,3150,3150,0
|
|
20231012,111800,112598300,3150,3160,3160,3150,3138
|
|
20231012,111700,102687330,3150,3150,3150,3150,0
|
|
20231012,111600,102687330,3150,3160,3160,3150,776
|
|
20231012,111500,100237650,3150,3160,3160,3150,661
|
|
20231012,111400,98149500,3150,3150,3150,3150,2
|
|
20231012,111300,98143200,3160,3160,3160,3160,0
|
|
20231012,111200,98143200,3160,3160,3160,3160,491
|
|
20231012,111100,96591640,3160,3160,3160,3160,0
|
|
20231012,111000,96591640,3160,3160,3160,3160,0
|
|
20231012,110900,96591640,3160,3160,3160,3160,22
|
|
20231012,110800,96522120,3150,3160,3160,3150,869
|
|
20231012,110700,93776770,3150,3150,3150,3150,0
|
|
20231012,110600,93776770,3150,3150,3150,3150,0
|
|
20231012,110500,93776770,3150,3150,3150,3150,16
|
|
20231012,110400,93726370,3155,3150,3155,3150,26
|
|
20231012,110300,93644430,3155,3160,3160,3155,419
|
|
20231012,110200,92322450,3160,3165,3165,3160,2
|
|
20231012,110100,92316125,3160,3165,3165,3160,521
|
|
20231012,110000,90669265,3165,3165,3165,3165,0
|
|
20231012,105900,90669265,3165,3165,3165,3165,10
|
|
20231012,105800,90637615,3160,3160,3160,3160,84
|
|
20231012,105700,90372175,3160,3160,3160,3160,0
|
|
20231012,105600,90372175,3160,3160,3160,3160,10
|
|
20231012,105500,90340575,3160,3160,3160,3160,0
|
|
20231012,105400,90340575,3160,3160,3160,3160,0
|
|
20231012,105300,90340575,3160,3160,3160,3160,0
|
|
20231012,105200,90340575,3160,3160,3160,3160,0
|
|
20231012,105100,90340575,3160,3160,3160,3160,1
|
|
20231012,105000,90337415,3155,3160,3160,3155,1136
|
|
20231012,104900,86748115,3155,3160,3160,3155,2339
|
|
20231012,104800,79358170,3170,3170,3170,3170,1
|
|
20231012,104700,79355000,3165,3170,3170,3165,479
|
|
20231012,104600,77836575,3170,3170,3170,3160,678
|
|
20231012,104500,75687745,3160,3150,3160,3150,268
|
|
20231012,104400,74842365,3150,3150,3150,3150,0
|
|
20231012,104300,74842365,3150,3150,3150,3150,0
|
|
20231012,104200,74842365,3150,3150,3150,3150,0
|
|
20231012,104100,74842365,3150,3150,3150,3150,0
|
|
20231012,104000,74842365,3150,3160,3160,3150,454
|
|
20231012,103900,73408265,3150,3150,3150,3150,0
|
|
20231012,103800,73408265,3150,3150,3150,3150,0
|
|
20231012,103700,73408265,3150,3150,3150,3150,441
|
|
20231012,103600,72019115,3170,3170,3170,3170,1
|
|
20231012,103500,72015945,3150,3150,3150,3150,0
|
|
20231012,103400,72015945,3150,3160,3160,3150,186
|
|
20231012,103300,71428225,3170,3170,3170,3170,0
|
|
20231012,103200,71428225,3170,3165,3170,3165,112
|
|
20231012,103100,71073235,3160,3160,3160,3160,0
|
|
20231012,103000,71073235,3160,3160,3160,3160,0
|
|
20231012,102900,71073235,3160,3165,3165,3160,342
|
|
20231012,102800,69991010,3160,3160,3160,3160,0
|
|
20231012,102700,69991010,3160,3160,3160,3160,3
|
|
20231012,102600,69981530,3160,3150,3160,3150,953
|
|
20231012,102500,66970060,3150,3155,3155,3150,411
|
|
20231012,102400,65674075,3160,3160,3160,3160,0
|
|
20231012,102300,65674075,3160,3160,3160,3160,0
|
|
20231012,102200,65674075,3160,3160,3160,3160,0
|
|
20231012,102100,65674075,3160,3160,3160,3160,1
|
|
20231012,102000,65670915,3150,3150,3150,3150,0
|
|
20231012,101900,65670915,3150,3150,3150,3150,15
|
|
20231012,101800,65623665,3160,3160,3160,3160,15
|
|
20231012,101700,65576265,3150,3150,3150,3150,224
|
|
20231012,101600,64870665,3155,3155,3155,3155,101
|
|
20231012,101500,64552010,3145,3145,3145,3145,0
|
|
20231012,101400,64552010,3145,3145,3145,3145,45
|
|
20231012,101300,64410485,3145,3150,3150,3145,234
|
|
20231012,101200,63673605,3150,3150,3150,3150,0
|
|
20231012,101100,63673605,3150,3150,3150,3150,1
|
|
20231012,101000,63670455,3150,3150,3150,3150,0
|
|
20231012,100900,63670455,3150,3150,3150,3150,557
|
|
20231012,100800,61915905,3150,3150,3150,3150,15
|
|
20231012,100700,61868655,3150,3150,3150,3150,0
|
|
20231012,100600,61868655,3150,3150,3150,3150,230
|
|
20231012,100500,61144155,3155,3155,3155,3155,0
|
|
20231012,100400,61144155,3155,3155,3155,3155,147
|
|
20231012,100300,60680370,3155,3155,3155,3155,0
|
|
20231012,100200,60680370,3155,3155,3160,3155,51
|
|
20231012,100100,60519460,3155,3155,3155,3155,5
|
|
20231012,100000,60503685,3155,3155,3155,3155,0
|
|
20231012,095900,60503685,3155,3160,3165,3155,628
|
|
20231012,095800,58521500,3160,3160,3160,3160,0
|
|
20231012,095700,58521500,3160,3160,3160,3160,0
|
|
20231012,095600,58521500,3160,3165,3165,3160,9
|
|
20231012,095500,58493055,3170,3160,3170,3160,2
|
|
20231012,095400,58486725,3160,3165,3165,3160,33
|
|
20231012,095300,58382330,3165,3165,3165,3165,0
|
|
20231012,095200,58382330,3165,3165,3170,3165,172
|
|
20231012,095100,57837940,3165,3165,3165,3165,3
|
|
20231012,095000,57828445,3165,3165,3165,3165,2
|
|
20231012,094900,57822115,3160,3160,3160,3160,63
|
|
20231012,094800,57623035,3170,3170,3170,3170,6
|
|
20231012,094700,57604015,3170,3170,3170,3170,0
|
|
20231012,094600,57604015,3170,3170,3170,3170,0
|
|
20231012,094500,57604015,3170,3170,3170,3170,1
|
|
20231012,094400,57600845,3155,3155,3155,3155,0
|
|
20231012,094300,57600845,3155,3155,3155,3155,0
|
|
20231012,094200,57600845,3155,3165,3165,3155,188
|
|
20231012,094100,57006145,3165,3165,3175,3165,75
|
|
20231012,094000,56768610,3165,3165,3170,3165,977
|
|
20231012,093900,53672490,3150,3150,3150,3150,0
|
|
20231012,093800,53672490,3150,3150,3150,3150,0
|
|
20231012,093700,53672490,3150,3150,3150,3150,0
|
|
20231012,093600,53672490,3150,3150,3150,3150,27
|
|
20231012,093500,53587440,3150,3165,3165,3150,492
|
|
20231012,093400,52035735,3150,3150,3150,3150,0
|
|
20231012,093300,52035735,3150,3150,3150,3150,0
|
|
20231012,093200,52035735,3150,3150,3160,3150,411
|
|
20231012,093100,50737755,3150,3150,3150,3150,116
|
|
20231012,093000,50372355,3155,3150,3155,3145,14
|
|
20231012,092900,50328310,3150,3150,3150,3150,0
|
|
20231012,092800,50328310,3150,3150,3150,3150,0
|
|
20231012,092700,50328310,3150,3150,3150,3150,0
|
|
20231012,092600,50328310,3150,3150,3150,3150,0
|
|
20231012,092500,50328310,3150,3140,3150,3140,143
|
|
20231012,092400,49878010,3140,3150,3150,3140,716
|
|
20231012,092300,47624770,3150,3150,3150,3150,32
|
|
20231012,092200,47523970,3150,3150,3150,3150,34
|
|
20231012,092100,47416870,3150,3150,3150,3150,0
|
|
20231012,092000,47416870,3150,3150,3150,3150,66
|
|
20231012,091900,47208970,3140,3145,3145,3140,40
|
|
20231012,091800,47083355,3140,3160,3160,3140,3909
|
|
20231012,091700,34736865,3160,3150,3160,3150,3
|
|
20231012,091600,34727405,3150,3150,3160,3140,1425
|
|
20231012,091500,30233180,3150,3135,3150,3130,1718
|
|
20231012,091400,24847510,3140,3140,3140,3140,0
|
|
20231012,091300,24847510,3140,3140,3140,3140,0
|
|
20231012,091200,24847510,3140,3140,3150,3140,923
|
|
20231012,091100,21944280,3150,3150,3150,3150,0
|
|
20231012,091000,21944280,3150,3150,3150,3150,1
|
|
20231012,090900,21941130,3130,3130,3130,3130,448
|
|
20231012,090800,20538890,3150,3145,3150,3130,3251
|
|
20231012,090700,10317030,3140,3145,3145,3140,2
|
|
20231012,090600,10310745,3140,3130,3140,3130,29
|
|
20231012,090500,10219695,3130,3130,3130,3130,1
|
|
20231012,090400,10216565,3130,3130,3140,3115,1076
|
|
20231012,090300,6838995,3130,3115,3135,3115,1239
|
|
20231012,090200,2961720,3115,3115,3115,3115,1
|
|
20231012,090100,2958605,3115,3115,3115,3115,1
|
|
20231012,090000,2955490,3110,3110,3120,3110,950
|