604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,190100,197206115,3375,3375,3375,3375,329
|
|
20231010,190000,197206115,3375,3375,3375,3375,0
|
|
20231010,185900,197206115,3375,3375,3375,3375,0
|
|
20231010,185800,197206115,3375,3375,3375,3375,0
|
|
20231010,185700,197206115,3375,3375,3375,3375,0
|
|
20231010,185600,197206115,3375,3375,3375,3375,0
|
|
20231010,185500,197206115,3375,3375,3375,3375,0
|
|
20231010,185400,197206115,3375,3375,3375,3375,0
|
|
20231010,185300,197206115,3375,3375,3375,3375,0
|
|
20231010,185200,197206115,3375,3375,3375,3375,0
|
|
20231010,185100,197206115,3375,3375,3375,3375,0
|
|
20231010,185000,197206115,3375,3375,3375,3375,0
|
|
20231010,184900,197206115,3375,3375,3375,3375,0
|
|
20231010,184800,197206115,3375,3375,3375,3375,0
|
|
20231010,184700,197206115,3375,3375,3375,3375,0
|
|
20231010,184600,197206115,3375,3375,3375,3375,0
|
|
20231010,184500,197206115,3375,3375,3375,3375,0
|
|
20231010,184400,197206115,3375,3375,3375,3375,0
|
|
20231010,184300,197206115,3375,3375,3375,3375,0
|
|
20231010,184200,197206115,3375,3375,3375,3375,0
|
|
20231010,184100,197206115,3375,3375,3375,3375,0
|
|
20231010,184000,197206115,3375,3375,3375,3375,0
|
|
20231010,183900,197206115,3375,3375,3375,3375,0
|
|
20231010,183800,197206115,3375,3375,3375,3375,0
|
|
20231010,183700,197206115,3375,3375,3375,3375,0
|
|
20231010,183600,197206115,3375,3375,3375,3375,0
|
|
20231010,183500,197206115,3375,3375,3375,3375,0
|
|
20231010,183400,197206115,3375,3375,3375,3375,0
|
|
20231010,183300,197206115,3375,3375,3375,3375,0
|
|
20231010,183200,197206115,3375,3375,3375,3375,0
|
|
20231010,183100,197206115,3375,3375,3375,3375,329
|
|
20231010,183000,197206115,3375,3375,3375,3375,0
|
|
20231010,182900,197206115,3375,3375,3375,3375,0
|
|
20231010,182800,197206115,3375,3375,3375,3375,0
|
|
20231010,182700,197206115,3375,3375,3375,3375,0
|
|
20231010,182600,197206115,3375,3375,3375,3375,0
|
|
20231010,182500,197206115,3375,3375,3375,3375,0
|
|
20231010,182400,197206115,3375,3375,3375,3375,0
|
|
20231010,182300,197206115,3375,3375,3375,3375,0
|
|
20231010,182200,197206115,3375,3375,3375,3375,0
|
|
20231010,182100,197206115,3375,3375,3375,3375,0
|
|
20231010,182000,197206115,3375,3375,3375,3375,0
|
|
20231010,181900,197206115,3375,3375,3375,3375,0
|
|
20231010,181800,197206115,3375,3375,3375,3375,0
|
|
20231010,181700,197206115,3375,3375,3375,3375,0
|
|
20231010,181600,197206115,3375,3375,3375,3375,0
|
|
20231010,181500,197206115,3375,3375,3375,3375,0
|
|
20231010,181400,197206115,3375,3375,3375,3375,0
|
|
20231010,181300,197206115,3375,3375,3375,3375,0
|
|
20231010,181200,197206115,3375,3375,3375,3375,0
|
|
20231010,181100,197206115,3375,3375,3375,3375,0
|
|
20231010,181000,197206115,3375,3375,3375,3375,0
|
|
20231010,180900,197206115,3375,3375,3375,3375,0
|
|
20231010,180800,197206115,3375,3375,3375,3375,0
|
|
20231010,180700,197206115,3375,3375,3375,3375,0
|
|
20231010,180600,197206115,3375,3375,3375,3375,0
|
|
20231010,180500,197206115,3375,3375,3375,3375,0
|
|
20231010,180400,197206115,3375,3375,3375,3375,0
|
|
20231010,180300,197206115,3375,3375,3375,3375,0
|
|
20231010,180200,197206115,3375,3375,3375,3375,0
|
|
20231010,180100,197206115,3375,3375,3375,3375,329
|
|
20231010,180000,197206115,3375,3375,3375,3375,0
|
|
20231010,175900,197206115,3375,3375,3375,3375,0
|
|
20231010,175800,197206115,3375,3375,3375,3375,0
|
|
20231010,175700,197206115,3375,3375,3375,3375,0
|
|
20231010,175600,197206115,3375,3375,3375,3375,0
|
|
20231010,175500,197206115,3375,3375,3375,3375,0
|
|
20231010,175400,197206115,3375,3375,3375,3375,0
|
|
20231010,175300,197206115,3375,3375,3375,3375,0
|
|
20231010,175200,197206115,3375,3375,3375,3375,0
|
|
20231010,175100,197206115,3375,3375,3375,3375,0
|
|
20231010,175000,197206115,3375,3375,3375,3375,0
|
|
20231010,174900,197206115,3375,3375,3375,3375,0
|
|
20231010,174800,197206115,3375,3375,3375,3375,0
|
|
20231010,174700,197206115,3375,3375,3375,3375,0
|
|
20231010,174600,197206115,3375,3375,3375,3375,0
|
|
20231010,174500,197206115,3375,3375,3375,3375,0
|
|
20231010,174400,197206115,3375,3375,3375,3375,0
|
|
20231010,174300,197206115,3375,3375,3375,3375,0
|
|
20231010,174200,197206115,3375,3375,3375,3375,0
|
|
20231010,174100,197206115,3375,3375,3375,3375,0
|
|
20231010,174000,197206115,3375,3375,3375,3375,0
|
|
20231010,173900,197206115,3375,3375,3375,3375,0
|
|
20231010,173800,197206115,3375,3375,3375,3375,0
|
|
20231010,173700,197206115,3375,3375,3375,3375,0
|
|
20231010,173600,197206115,3375,3375,3375,3375,0
|
|
20231010,173500,197206115,3375,3375,3375,3375,0
|
|
20231010,173400,197206115,3375,3375,3375,3375,0
|
|
20231010,173300,197206115,3375,3375,3375,3375,0
|
|
20231010,173200,197206115,3375,3375,3375,3375,0
|
|
20231010,173100,197206115,3375,3375,3375,3375,329
|
|
20231010,173000,197206115,3375,3375,3375,3375,0
|
|
20231010,172900,197206115,3375,3375,3375,3375,0
|
|
20231010,172800,197206115,3375,3375,3375,3375,0
|
|
20231010,172700,197206115,3375,3375,3375,3375,0
|
|
20231010,172600,197206115,3375,3375,3375,3375,0
|
|
20231010,172500,197206115,3375,3375,3375,3375,0
|
|
20231010,172400,197206115,3375,3375,3375,3375,0
|
|
20231010,172300,197206115,3375,3375,3375,3375,0
|
|
20231010,172200,197206115,3375,3375,3375,3375,0
|
|
20231010,172100,197206115,3375,3375,3375,3375,0
|
|
20231010,172000,197206115,3375,3375,3375,3375,0
|
|
20231010,171900,197206115,3375,3375,3375,3375,0
|
|
20231010,171800,197206115,3375,3375,3375,3375,0
|
|
20231010,171700,197206115,3375,3375,3375,3375,0
|
|
20231010,171600,197206115,3375,3375,3375,3375,0
|
|
20231010,171500,197206115,3375,3375,3375,3375,0
|
|
20231010,171400,197206115,3375,3375,3375,3375,0
|
|
20231010,171300,197206115,3375,3375,3375,3375,0
|
|
20231010,171200,197206115,3375,3375,3375,3375,0
|
|
20231010,171100,197206115,3375,3375,3375,3375,0
|
|
20231010,171000,197206115,3375,3375,3375,3375,0
|
|
20231010,170900,197206115,3375,3375,3375,3375,0
|
|
20231010,170800,197206115,3375,3375,3375,3375,0
|
|
20231010,170700,197206115,3375,3375,3375,3375,0
|
|
20231010,170600,197206115,3375,3375,3375,3375,0
|
|
20231010,170500,197206115,3375,3375,3375,3375,0
|
|
20231010,170400,197206115,3375,3375,3375,3375,0
|
|
20231010,170300,197206115,3375,3375,3375,3375,0
|
|
20231010,170200,197206115,3375,3375,3375,3375,0
|
|
20231010,170100,197206115,3375,3375,3375,3375,329
|
|
20231010,170000,197206115,3375,3375,3375,3375,0
|
|
20231010,165900,197206115,3375,3375,3375,3375,0
|
|
20231010,165800,197206115,3375,3375,3375,3375,0
|
|
20231010,165700,197206115,3375,3375,3375,3375,0
|
|
20231010,165600,197206115,3375,3375,3375,3375,0
|
|
20231010,165500,197206115,3375,3375,3375,3375,0
|
|
20231010,165400,197206115,3375,3375,3375,3375,0
|
|
20231010,165300,197206115,3375,3375,3375,3375,0
|
|
20231010,165200,197206115,3375,3375,3375,3375,0
|
|
20231010,165100,197206115,3375,3375,3375,3375,0
|
|
20231010,165000,197206115,3375,3375,3375,3375,0
|
|
20231010,164900,197206115,3375,3375,3375,3375,0
|
|
20231010,164800,197206115,3375,3375,3375,3375,0
|
|
20231010,164700,197206115,3375,3375,3375,3375,0
|
|
20231010,164600,197206115,3375,3375,3375,3375,0
|
|
20231010,164500,197206115,3375,3375,3375,3375,0
|
|
20231010,164400,197206115,3375,3375,3375,3375,0
|
|
20231010,164300,197206115,3375,3375,3375,3375,0
|
|
20231010,164200,197206115,3375,3375,3375,3375,0
|
|
20231010,164100,197206115,3375,3375,3375,3375,0
|
|
20231010,164000,197206115,3375,3375,3375,3375,0
|
|
20231010,163900,197206115,3375,3375,3375,3375,0
|
|
20231010,163800,197206115,3375,3375,3375,3375,0
|
|
20231010,163700,197206115,3375,3375,3375,3375,0
|
|
20231010,163600,197206115,3375,3375,3375,3375,0
|
|
20231010,163500,197206115,3375,3375,3375,3375,0
|
|
20231010,163400,197206115,3375,3375,3375,3375,0
|
|
20231010,163300,197206115,3375,3375,3375,3375,0
|
|
20231010,163200,197206115,3375,3375,3375,3375,0
|
|
20231010,163100,197206115,3375,3375,3375,3375,329
|
|
20231010,163000,197206115,3375,3375,3375,3375,0
|
|
20231010,162900,197206115,3375,3375,3375,3375,0
|
|
20231010,162800,197206115,3375,3375,3375,3375,0
|
|
20231010,162700,197206115,3375,3375,3375,3375,0
|
|
20231010,162600,197206115,3375,3375,3375,3375,0
|
|
20231010,162500,197206115,3375,3375,3375,3375,0
|
|
20231010,162400,197206115,3375,3375,3375,3375,0
|
|
20231010,162300,197206115,3375,3375,3375,3375,0
|
|
20231010,162200,197206115,3375,3375,3375,3375,0
|
|
20231010,162100,197206115,3375,3375,3375,3375,0
|
|
20231010,162000,197206115,3375,3375,3375,3375,0
|
|
20231010,161900,197206115,3375,3375,3375,3375,0
|
|
20231010,161800,197206115,3375,3375,3375,3375,0
|
|
20231010,161700,197206115,3375,3375,3375,3375,0
|
|
20231010,161600,197206115,3375,3375,3375,3375,0
|
|
20231010,161500,197206115,3375,3375,3375,3375,0
|
|
20231010,161400,197206115,3375,3375,3375,3375,0
|
|
20231010,161300,197206115,3375,3375,3375,3375,0
|
|
20231010,161200,197206115,3375,3375,3375,3375,0
|
|
20231010,161100,197206115,3375,3375,3375,3375,0
|
|
20231010,161000,197206115,3375,3375,3375,3375,0
|
|
20231010,160900,197206115,3375,3375,3375,3375,0
|
|
20231010,160800,197206115,3375,3375,3375,3375,0
|
|
20231010,160700,197206115,3375,3375,3375,3375,0
|
|
20231010,160600,197206115,3375,3375,3375,3375,0
|
|
20231010,160500,197206115,3375,3375,3375,3375,0
|
|
20231010,160400,197206115,3375,3375,3375,3375,0
|
|
20231010,160300,197206115,3375,3375,3375,3375,0
|
|
20231010,160200,197206115,3375,3375,3375,3375,0
|
|
20231010,160100,197206115,3375,3375,3375,3375,329
|
|
20231010,160000,197206115,3375,3375,3375,3375,0
|
|
20231010,155900,197206115,3375,3375,3375,3375,0
|
|
20231010,155800,197206115,3375,3375,3375,3375,0
|
|
20231010,155700,197206115,3375,3375,3375,3375,0
|
|
20231010,155600,197206115,3375,3375,3375,3375,0
|
|
20231010,155500,197206115,3375,3375,3375,3375,0
|
|
20231010,155400,197206115,3375,3375,3375,3375,0
|
|
20231010,155300,197206115,3375,3375,3375,3375,0
|
|
20231010,155200,197206115,3375,3375,3375,3375,0
|
|
20231010,155100,197206115,3375,3375,3375,3375,0
|
|
20231010,155000,197206115,3375,3375,3375,3375,0
|
|
20231010,154900,197206115,3375,3375,3375,3375,0
|
|
20231010,154800,197206115,3375,3375,3375,3375,0
|
|
20231010,154700,197206115,3375,3375,3375,3375,0
|
|
20231010,154600,197206115,3375,3375,3375,3375,0
|
|
20231010,154500,197206115,3375,3375,3375,3375,0
|
|
20231010,154400,197206115,3375,3375,3375,3375,0
|
|
20231010,154300,197206115,3375,3375,3375,3375,0
|
|
20231010,154200,197206115,3375,3375,3375,3375,0
|
|
20231010,154100,197206115,3375,3375,3375,3375,0
|
|
20231010,154000,197206115,3375,3375,3375,3375,0
|
|
20231010,153900,197206115,3375,3375,3375,3375,0
|
|
20231010,153800,197206115,3375,3375,3375,3375,0
|
|
20231010,153700,197206115,3375,3375,3375,3375,0
|
|
20231010,153600,197206115,3375,3375,3375,3375,0
|
|
20231010,153500,197206115,3375,3375,3375,3375,0
|
|
20231010,153400,197206115,3375,3375,3375,3375,0
|
|
20231010,153300,197206115,3375,3375,3375,3375,0
|
|
20231010,153200,197206115,3375,3375,3375,3375,0
|
|
20231010,153100,197206115,3375,3375,3375,3375,329
|
|
20231010,153000,197206115,3375,3375,3375,3375,329
|
|
20231010,152900,196095740,3375,3375,3375,3375,0
|
|
20231010,152800,196095740,3375,3375,3375,3375,0
|
|
20231010,152700,196095740,3375,3375,3375,3375,0
|
|
20231010,152600,196095740,3375,3375,3375,3375,0
|
|
20231010,152500,196095740,3375,3375,3375,3375,0
|
|
20231010,152400,196095740,3375,3375,3375,3375,0
|
|
20231010,152300,196095740,3375,3375,3375,3375,0
|
|
20231010,152200,196095740,3375,3375,3375,3375,0
|
|
20231010,152100,196095740,3375,3375,3375,3375,0
|
|
20231010,152000,196095740,3375,3375,3375,3375,0
|
|
20231010,151900,196095740,3375,3370,3375,3365,182
|
|
20231010,151800,195482400,3370,3370,3370,3370,7
|
|
20231010,151700,195458810,3370,3370,3370,3370,11
|
|
20231010,151600,195421740,3375,3375,3375,3375,7
|
|
20231010,151500,195398115,3375,3375,3375,3375,0
|
|
20231010,151400,195398115,3375,3375,3375,3375,0
|
|
20231010,151300,195398115,3375,3375,3375,3375,0
|
|
20231010,151200,195398115,3375,3375,3375,3375,2
|
|
20231010,151100,195391365,3365,3365,3365,3365,0
|
|
20231010,151000,195391365,3365,3370,3370,3365,363
|
|
20231010,150900,194168060,3375,3370,3375,3370,46
|
|
20231010,150800,194013030,3370,3370,3370,3370,206
|
|
20231010,150700,193318810,3370,3370,3370,3370,16
|
|
20231010,150600,193264890,3375,3375,3375,3375,1
|
|
20231010,150500,193261515,3375,3375,3375,3375,0
|
|
20231010,150400,193261515,3375,3375,3375,3375,2
|
|
20231010,150300,193254765,3365,3365,3365,3365,0
|
|
20231010,150200,193254765,3365,3370,3370,3365,436
|
|
20231010,150100,191786845,3375,3375,3375,3375,0
|
|
20231010,150000,191786845,3375,3375,3375,3375,0
|
|
20231010,145900,191786845,3375,3375,3375,3375,0
|
|
20231010,145800,191786845,3375,3375,3375,3375,0
|
|
20231010,145700,191786845,3375,3375,3375,3375,2
|
|
20231010,145600,191780095,3370,3380,3380,3370,456
|
|
20231010,145500,190242785,3380,3380,3380,3380,0
|
|
20231010,145400,190242785,3380,3380,3380,3380,494
|
|
20231010,145300,188573065,3400,3400,3400,3400,0
|
|
20231010,145200,188573065,3400,3400,3400,3400,0
|
|
20231010,145100,188573065,3400,3400,3400,3400,2
|
|
20231010,145000,188566265,3385,3385,3385,3385,929
|
|
20231010,144900,185421600,3385,3385,3385,3385,0
|
|
20231010,144800,185421600,3385,3385,3385,3385,0
|
|
20231010,144700,185421600,3385,3385,3385,3385,0
|
|
20231010,144600,185421600,3385,3385,3385,3385,0
|
|
20231010,144500,185421600,3385,3385,3385,3385,0
|
|
20231010,144400,185421600,3385,3385,3385,3385,0
|
|
20231010,144300,185421600,3385,3385,3385,3385,2
|
|
20231010,144200,185414830,3380,3380,3380,3380,2
|
|
20231010,144100,185408070,3375,3375,3375,3375,50
|
|
20231010,144000,185239320,3380,3380,3380,3380,13
|
|
20231010,143900,185195380,3385,3385,3385,3385,0
|
|
20231010,143800,185195380,3385,3380,3385,3380,219
|
|
20231010,143700,184455150,3380,3380,3380,3380,619
|
|
20231010,143600,182362930,3380,3380,3380,3380,10
|
|
20231010,143500,182329130,3380,3380,3380,3380,0
|
|
20231010,143400,182329130,3380,3380,3380,3380,200
|
|
20231010,143300,181653130,3380,3380,3380,3380,500
|
|
20231010,143200,179963130,3380,3380,3380,3380,0
|
|
20231010,143100,179963130,3380,3370,3380,3370,2
|
|
20231010,143000,179956380,3370,3370,3370,3370,120
|
|
20231010,142900,179551980,3380,3380,3380,3380,9
|
|
20231010,142800,179521560,3380,3380,3380,3380,1
|
|
20231010,142700,179518180,3370,3370,3370,3370,10
|
|
20231010,142600,179484480,3385,3385,3385,3385,0
|
|
20231010,142500,179484480,3385,3385,3385,3385,0
|
|
20231010,142400,179484480,3385,3385,3385,3385,0
|
|
20231010,142300,179484480,3385,3385,3385,3385,0
|
|
20231010,142200,179484480,3385,3385,3385,3385,0
|
|
20231010,142100,179484480,3385,3385,3385,3385,0
|
|
20231010,142000,179484480,3385,3370,3385,3370,601
|
|
20231010,141900,177459095,3385,3380,3385,3380,1932
|
|
20231010,141800,170928930,3370,3375,3375,3370,157
|
|
20231010,141700,170399805,3380,3380,3380,3380,30
|
|
20231010,141600,170298405,3380,3380,3380,3380,0
|
|
20231010,141500,170298405,3380,3380,3380,3380,0
|
|
20231010,141400,170298405,3380,3380,3380,3380,0
|
|
20231010,141300,170298405,3380,3380,3380,3380,0
|
|
20231010,141200,170298405,3380,3380,3380,3380,0
|
|
20231010,141100,170298405,3380,3380,3380,3380,0
|
|
20231010,141000,170298405,3380,3380,3380,3380,418
|
|
20231010,140900,168885565,3370,3370,3370,3370,0
|
|
20231010,140800,168885565,3370,3370,3370,3370,0
|
|
20231010,140700,168885565,3370,3370,3370,3370,0
|
|
20231010,140600,168885565,3370,3375,3375,3370,76
|
|
20231010,140500,168629120,3380,3380,3380,3380,175
|
|
20231010,140400,168037620,3380,3380,3380,3380,0
|
|
20231010,140300,168037620,3380,3380,3380,3380,0
|
|
20231010,140200,168037620,3380,3380,3380,3380,0
|
|
20231010,140100,168037620,3380,3380,3380,3380,0
|
|
20231010,140000,168037620,3380,3380,3380,3380,0
|
|
20231010,135900,168037620,3380,3380,3380,3380,3
|
|
20231010,135800,168027480,3380,3380,3380,3380,0
|
|
20231010,135700,168027480,3380,3380,3380,3380,0
|
|
20231010,135600,168027480,3380,3380,3380,3380,100
|
|
20231010,135500,167689480,3380,3380,3380,3380,320
|
|
20231010,135400,166607880,3380,3380,3380,3380,50
|
|
20231010,135300,166438880,3380,3380,3380,3380,0
|
|
20231010,135200,166438880,3380,3380,3380,3380,52
|
|
20231010,135100,166263120,3380,3380,3380,3380,50
|
|
20231010,135000,166094120,3375,3375,3375,3375,0
|
|
20231010,134900,166094120,3375,3375,3375,3375,0
|
|
20231010,134800,166094120,3375,3375,3375,3375,110
|
|
20231010,134700,165722870,3380,3380,3380,3380,0
|
|
20231010,134600,165722870,3380,3380,3380,3380,0
|
|
20231010,134500,165722870,3380,3380,3380,3380,0
|
|
20231010,134400,165722870,3380,3380,3380,3380,1
|
|
20231010,134300,165719490,3385,3385,3385,3385,0
|
|
20231010,134200,165719490,3385,3385,3385,3385,0
|
|
20231010,134100,165719490,3385,3385,3385,3385,0
|
|
20231010,134000,165719490,3385,3385,3385,3385,5
|
|
20231010,133900,165702565,3385,3385,3385,3385,0
|
|
20231010,133800,165702565,3385,3385,3385,3385,0
|
|
20231010,133700,165702565,3385,3385,3385,3385,2
|
|
20231010,133600,165695795,3385,3385,3385,3385,0
|
|
20231010,133500,165695795,3385,3385,3385,3385,0
|
|
20231010,133400,165695795,3385,3385,3385,3385,1
|
|
20231010,133300,165692410,3370,3370,3370,3370,0
|
|
20231010,133200,165692410,3370,3370,3370,3370,0
|
|
20231010,133100,165692410,3370,3375,3375,3370,151
|
|
20231010,133000,165183485,3370,3370,3370,3370,0
|
|
20231010,132900,165183485,3370,3370,3370,3370,1103
|
|
20231010,132800,161466375,3365,3365,3365,3365,0
|
|
20231010,132700,161466375,3365,3365,3365,3365,0
|
|
20231010,132600,161466375,3365,3365,3365,3365,3001
|
|
20231010,132500,151368010,3370,3370,3370,3370,0
|
|
20231010,132400,151368010,3370,3370,3370,3370,0
|
|
20231010,132300,151368010,3370,3380,3380,3370,6306
|
|
20231010,132200,130107820,3385,3385,3385,3385,0
|
|
20231010,132100,130107820,3385,3385,3385,3385,0
|
|
20231010,132000,130107820,3385,3385,3385,3385,0
|
|
20231010,131900,130107820,3385,3385,3385,3385,0
|
|
20231010,131800,130107820,3385,3385,3385,3385,0
|
|
20231010,131700,130107820,3385,3395,3395,3385,381
|
|
20231010,131600,128817815,3390,3390,3390,3390,0
|
|
20231010,131500,128817815,3390,3390,3390,3390,0
|
|
20231010,131400,128817815,3390,3390,3390,3390,0
|
|
20231010,131300,128817815,3390,3390,3390,3390,0
|
|
20231010,131200,128817815,3390,3390,3390,3390,0
|
|
20231010,131100,128817815,3390,3390,3390,3390,0
|
|
20231010,131000,128817815,3390,3390,3390,3390,0
|
|
20231010,130900,128817815,3390,3390,3390,3390,0
|
|
20231010,130800,128817815,3390,3385,3390,3385,111
|
|
20231010,130700,128442075,3385,3385,3385,3385,0
|
|
20231010,130600,128442075,3385,3385,3385,3385,0
|
|
20231010,130500,128442075,3385,3385,3385,3385,137
|
|
20231010,130400,127978330,3395,3395,3395,3395,0
|
|
20231010,130300,127978330,3395,3395,3395,3395,0
|
|
20231010,130200,127978330,3395,3395,3395,3395,0
|
|
20231010,130100,127978330,3395,3395,3395,3395,2
|
|
20231010,130000,127971540,3395,3395,3395,3395,0
|
|
20231010,125900,127971540,3395,3395,3395,3395,1
|
|
20231010,125800,127968145,3390,3390,3390,3390,0
|
|
20231010,125700,127968145,3390,3390,3390,3390,0
|
|
20231010,125600,127968145,3390,3390,3390,3390,0
|
|
20231010,125500,127968145,3390,3390,3390,3390,987
|
|
20231010,125400,124622215,3390,3390,3390,3390,0
|
|
20231010,125300,124622215,3390,3390,3390,3390,0
|
|
20231010,125200,124622215,3390,3390,3390,3390,0
|
|
20231010,125100,124622215,3390,3390,3390,3390,0
|
|
20231010,125000,124622215,3390,3390,3390,3390,0
|
|
20231010,124900,124622215,3390,3390,3390,3390,3
|
|
20231010,124800,124612045,3400,3400,3400,3400,0
|
|
20231010,124700,124612045,3400,3400,3400,3400,0
|
|
20231010,124600,124612045,3400,3400,3400,3400,30
|
|
20231010,124500,124510045,3390,3390,3390,3390,0
|
|
20231010,124400,124510045,3390,3390,3390,3390,0
|
|
20231010,124300,124510045,3390,3390,3390,3390,0
|
|
20231010,124200,124510045,3390,3390,3390,3390,0
|
|
20231010,124100,124510045,3390,3390,3390,3390,0
|
|
20231010,124000,124510045,3390,3390,3390,3390,0
|
|
20231010,123900,124510045,3390,3390,3390,3390,0
|
|
20231010,123800,124510045,3390,3390,3390,3390,0
|
|
20231010,123700,124510045,3390,3390,3390,3390,0
|
|
20231010,123600,124510045,3390,3390,3390,3390,0
|
|
20231010,123500,124510045,3390,3390,3390,3390,0
|
|
20231010,123400,124510045,3390,3390,3390,3390,0
|
|
20231010,123300,124510045,3390,3390,3390,3390,96
|
|
20231010,123200,124184605,3390,3390,3390,3390,0
|
|
20231010,123100,124184605,3390,3390,3390,3390,0
|
|
20231010,123000,124184605,3390,3390,3390,3390,0
|
|
20231010,122900,124184605,3390,3390,3390,3390,30
|
|
20231010,122800,124082905,3400,3400,3400,3400,300
|
|
20231010,122700,123062905,3400,3400,3400,3400,0
|
|
20231010,122600,123062905,3400,3400,3400,3400,0
|
|
20231010,122500,123062905,3400,3400,3400,3400,19
|
|
20231010,122400,122998305,3400,3400,3400,3400,0
|
|
20231010,122300,122998305,3400,3400,3400,3400,10
|
|
20231010,122200,122964305,3400,3400,3400,3400,0
|
|
20231010,122100,122964305,3400,3400,3400,3400,0
|
|
20231010,122000,122964305,3400,3400,3400,3400,30
|
|
20231010,121900,122862305,3390,3390,3390,3390,0
|
|
20231010,121800,122862305,3390,3390,3390,3390,0
|
|
20231010,121700,122862305,3390,3390,3390,3390,30
|
|
20231010,121600,122760605,3385,3385,3385,3385,0
|
|
20231010,121500,122760605,3385,3400,3400,3385,230
|
|
20231010,121400,121981150,3405,3405,3405,3405,10
|
|
20231010,121300,121947100,3405,3405,3405,3405,0
|
|
20231010,121200,121947100,3405,3405,3405,3405,0
|
|
20231010,121100,121947100,3405,3405,3405,3405,0
|
|
20231010,121000,121947100,3405,3405,3405,3405,0
|
|
20231010,120900,121947100,3405,3405,3405,3405,10
|
|
20231010,120800,121913050,3405,3405,3405,3405,30
|
|
20231010,120700,121810900,3405,3405,3405,3405,0
|
|
20231010,120600,121810900,3405,3405,3405,3405,0
|
|
20231010,120500,121810900,3405,3405,3405,3405,0
|
|
20231010,120400,121810900,3405,3405,3405,3405,0
|
|
20231010,120300,121810900,3405,3405,3405,3405,0
|
|
20231010,120200,121810900,3405,3405,3405,3405,0
|
|
20231010,120100,121810900,3405,3405,3405,3405,0
|
|
20231010,120000,121810900,3405,3405,3405,3405,0
|
|
20231010,115900,121810900,3405,3405,3405,3405,0
|
|
20231010,115800,121810900,3405,3405,3405,3405,0
|
|
20231010,115700,121810900,3405,3405,3405,3405,0
|
|
20231010,115600,121810900,3405,3405,3405,3405,0
|
|
20231010,115500,121810900,3405,3405,3405,3405,0
|
|
20231010,115400,121810900,3405,3405,3405,3405,50
|
|
20231010,115300,121640650,3405,3405,3405,3405,0
|
|
20231010,115200,121640650,3405,3405,3405,3405,0
|
|
20231010,115100,121640650,3405,3405,3405,3405,0
|
|
20231010,115000,121640650,3405,3405,3405,3405,0
|
|
20231010,114900,121640650,3405,3405,3405,3405,10
|
|
20231010,114800,121606600,3405,3405,3405,3405,0
|
|
20231010,114700,121606600,3405,3405,3405,3405,0
|
|
20231010,114600,121606600,3405,3405,3405,3405,0
|
|
20231010,114500,121606600,3405,3405,3405,3405,0
|
|
20231010,114400,121606600,3405,3405,3405,3405,0
|
|
20231010,114300,121606600,3405,3405,3405,3405,1
|
|
20231010,114200,121603195,3400,3400,3400,3400,50
|
|
20231010,114100,121433195,3410,3410,3410,3410,0
|
|
20231010,114000,121433195,3410,3410,3410,3410,0
|
|
20231010,113900,121433195,3410,3410,3410,3410,0
|
|
20231010,113800,121433195,3410,3410,3410,3410,1
|
|
20231010,113700,121429785,3395,3395,3395,3395,0
|
|
20231010,113600,121429785,3395,3395,3395,3395,1
|
|
20231010,113500,121426390,3410,3410,3410,3410,100
|
|
20231010,113400,121085390,3410,3410,3410,3410,0
|
|
20231010,113300,121085390,3410,3410,3410,3410,0
|
|
20231010,113200,121085390,3410,3410,3410,3410,1
|
|
20231010,113100,121081980,3400,3400,3400,3400,1
|
|
20231010,113000,121078580,3410,3410,3410,3410,0
|
|
20231010,112900,121078580,3410,3410,3410,3410,0
|
|
20231010,112800,121078580,3410,3410,3410,3410,0
|
|
20231010,112700,121078580,3410,3410,3410,3410,0
|
|
20231010,112600,121078580,3410,3410,3410,3410,0
|
|
20231010,112500,121078580,3410,3410,3410,3410,0
|
|
20231010,112400,121078580,3410,3410,3410,3410,0
|
|
20231010,112300,121078580,3410,3410,3410,3410,0
|
|
20231010,112200,121078580,3410,3410,3410,3410,0
|
|
20231010,112100,121078580,3410,3410,3410,3410,0
|
|
20231010,112000,121078580,3410,3410,3410,3410,0
|
|
20231010,111900,121078580,3410,3410,3410,3410,0
|
|
20231010,111800,121078580,3410,3410,3410,3410,0
|
|
20231010,111700,121078580,3410,3410,3410,3410,0
|
|
20231010,111600,121078580,3410,3410,3410,3410,84
|
|
20231010,111500,120792140,3410,3410,3410,3410,0
|
|
20231010,111400,120792140,3410,3410,3410,3410,0
|
|
20231010,111300,120792140,3410,3410,3410,3410,648
|
|
20231010,111200,118582460,3410,3410,3410,3410,0
|
|
20231010,111100,118582460,3410,3390,3410,3390,3
|
|
20231010,111000,118572270,3385,3410,3410,3385,2000
|
|
20231010,110900,111785820,3410,3410,3410,3410,0
|
|
20231010,110800,111785820,3410,3410,3410,3410,11
|
|
20231010,110700,111748310,3410,3410,3410,3410,0
|
|
20231010,110600,111748310,3410,3410,3410,3410,0
|
|
20231010,110500,111748310,3410,3410,3410,3410,130
|
|
20231010,110400,111305010,3410,3410,3410,3410,16
|
|
20231010,110300,111250450,3410,3410,3410,3410,2
|
|
20231010,110200,111243630,3420,3420,3420,3420,50
|
|
20231010,110100,111072630,3420,3420,3420,3420,0
|
|
20231010,110000,111072630,3420,3420,3420,3420,0
|
|
20231010,105900,111072630,3420,3420,3420,3420,0
|
|
20231010,105800,111072630,3420,3420,3420,3420,286
|
|
20231010,105700,110094510,3420,3420,3420,3420,0
|
|
20231010,105600,110094510,3420,3420,3420,3420,390
|
|
20231010,105500,108760710,3420,3420,3420,3420,0
|
|
20231010,105400,108760710,3420,3420,3420,3420,75
|
|
20231010,105300,108504210,3420,3420,3420,3420,0
|
|
20231010,105200,108504210,3420,3420,3420,3420,70
|
|
20231010,105100,108264810,3420,3420,3420,3420,60
|
|
20231010,105000,108059610,3420,3420,3420,3420,0
|
|
20231010,104900,108059610,3420,3420,3420,3420,0
|
|
20231010,104800,108059610,3420,3420,3420,3420,3
|
|
20231010,104700,108049350,3420,3420,3420,3420,0
|
|
20231010,104600,108049350,3420,3410,3420,3410,1470
|
|
20231010,104500,103028980,3410,3410,3410,3410,58
|
|
20231010,104400,102831200,3410,3410,3410,3410,0
|
|
20231010,104300,102831200,3410,3410,3410,3410,1
|
|
20231010,104200,102827790,3405,3405,3405,3405,1644
|
|
20231010,104100,97229970,3405,3405,3405,3405,2
|
|
20231010,104000,97223160,3410,3410,3410,3410,1
|
|
20231010,103900,97219750,3405,3405,3405,3405,0
|
|
20231010,103800,97219750,3405,3405,3405,3405,0
|
|
20231010,103700,97219750,3405,3405,3405,3405,25
|
|
20231010,103600,97134625,3410,3410,3410,3410,0
|
|
20231010,103500,97134625,3410,3410,3410,3410,0
|
|
20231010,103400,97134625,3410,3410,3410,3410,0
|
|
20231010,103300,97134625,3410,3410,3410,3410,0
|
|
20231010,103200,97134625,3410,3415,3415,3410,34
|
|
20231010,103100,97018640,3415,3415,3415,3415,0
|
|
20231010,103000,97018640,3415,3415,3415,3415,4
|
|
20231010,102900,97004980,3415,3415,3415,3415,0
|
|
20231010,102800,97004980,3415,3415,3415,3415,0
|
|
20231010,102700,97004980,3415,3415,3415,3415,0
|
|
20231010,102600,97004980,3415,3415,3415,3415,0
|
|
20231010,102500,97004980,3415,3415,3415,3415,25
|
|
20231010,102400,96919605,3415,3415,3415,3415,0
|
|
20231010,102300,96919605,3415,3415,3415,3415,0
|
|
20231010,102200,96919605,3415,3415,3415,3415,50
|
|
20231010,102100,96748855,3390,3390,3390,3390,0
|
|
20231010,102000,96748855,3390,3400,3400,3390,900
|
|
20231010,101900,93693445,3415,3415,3415,3415,0
|
|
20231010,101800,93693445,3415,3410,3415,3410,200
|
|
20231010,101700,93011145,3410,3405,3410,3405,258
|
|
20231010,101600,92131435,3405,3405,3405,3405,200
|
|
20231010,101500,91450435,3400,3395,3400,3395,846
|
|
20231010,101400,88574290,3395,3395,3395,3395,10
|
|
20231010,101300,88540340,3390,3390,3390,3390,8
|
|
20231010,101200,88513220,3395,3395,3395,3395,0
|
|
20231010,101100,88513220,3395,3395,3395,3395,0
|
|
20231010,101000,88513220,3395,3395,3395,3395,22
|
|
20231010,100900,88438530,3395,3395,3395,3395,0
|
|
20231010,100800,88438530,3395,3395,3395,3395,0
|
|
20231010,100700,88438530,3395,3395,3395,3395,0
|
|
20231010,100600,88438530,3395,3395,3395,3395,0
|
|
20231010,100500,88438530,3395,3395,3395,3395,10
|
|
20231010,100400,88404580,3390,3390,3390,3390,100
|
|
20231010,100300,88065580,3390,3400,3400,3390,189
|
|
20231010,100200,87424460,3400,3400,3400,3400,0
|
|
20231010,100100,87424460,3400,3400,3400,3400,0
|
|
20231010,100000,87424460,3400,3400,3400,3400,0
|
|
20231010,095900,87424460,3400,3400,3400,3400,1
|
|
20231010,095800,87421060,3400,3400,3400,3400,1000
|
|
20231010,095700,84021060,3405,3405,3405,3405,0
|
|
20231010,095600,84021060,3405,3400,3405,3400,3010
|
|
20231010,095500,73787010,3400,3400,3400,3400,0
|
|
20231010,095400,73787010,3400,3400,3400,3400,0
|
|
20231010,095300,73787010,3400,3400,3400,3400,0
|
|
20231010,095200,73787010,3400,3400,3400,3400,0
|
|
20231010,095100,73787010,3400,3395,3400,3395,162
|
|
20231010,095000,73236215,3400,3400,3400,3400,4
|
|
20231010,094900,73222615,3400,3400,3400,3400,0
|
|
20231010,094800,73222615,3400,3400,3400,3400,0
|
|
20231010,094700,73222615,3400,3395,3400,3395,374
|
|
20231010,094600,71951215,3390,3390,3390,3390,84
|
|
20231010,094500,71666455,3390,3390,3390,3390,0
|
|
20231010,094400,71666455,3390,3400,3400,3390,2000
|
|
20231010,094300,64875705,3405,3405,3405,3405,36
|
|
20231010,094200,64753125,3410,3410,3410,3410,23
|
|
20231010,094100,64674695,3410,3410,3410,3410,600
|
|
20231010,094000,62628695,3420,3420,3420,3420,0
|
|
20231010,093900,62628695,3420,3420,3420,3420,118
|
|
20231010,093800,62225135,3415,3415,3415,3415,83
|
|
20231010,093700,61941690,3410,3410,3410,3400,343
|
|
20231010,093600,60772535,3410,3405,3410,3405,311
|
|
20231010,093500,59713565,3405,3405,3405,3405,4
|
|
20231010,093400,59699945,3405,3405,3405,3405,1
|
|
20231010,093300,59696540,3390,3405,3405,3390,10125
|
|
20231010,093200,25312430,3405,3400,3405,3400,1297
|
|
20231010,093100,20896480,3395,3395,3395,3395,216
|
|
20231010,093000,20163160,3395,3400,3400,3395,317
|
|
20231010,092900,19085520,3405,3400,3405,3400,1218
|
|
20231010,092800,14944315,3400,3395,3400,3395,189
|
|
20231010,092700,14302580,3395,3395,3395,3395,350
|
|
20231010,092600,13114330,3395,3395,3395,3395,1414
|
|
20231010,092500,8313800,3395,3395,3395,3395,261
|
|
20231010,092400,7427705,3395,3395,3395,3395,210
|
|
20231010,092300,6714755,3390,3380,3390,3380,332
|
|
20231010,092200,5589295,3380,3380,3380,3380,23
|
|
20231010,092100,5511555,3375,3375,3375,3375,20
|
|
20231010,092000,5444055,3380,3380,3380,3380,0
|
|
20231010,091900,5444055,3380,3380,3380,3375,5
|
|
20231010,091800,5427170,3380,3380,3380,3380,200
|
|
20231010,091700,4751170,3370,3370,3370,3370,129
|
|
20231010,091600,4316440,3370,3370,3370,3370,0
|
|
20231010,091500,4316440,3370,3365,3370,3365,276
|
|
20231010,091400,3387420,3365,3365,3365,3365,0
|
|
20231010,091300,3387420,3365,3365,3365,3365,0
|
|
20231010,091200,3387420,3365,3370,3370,3365,80
|
|
20231010,091100,3118070,3360,3360,3360,3360,0
|
|
20231010,091000,3118070,3360,3360,3360,3360,0
|
|
20231010,090900,3118070,3360,3360,3360,3360,0
|
|
20231010,090800,3118070,3360,3360,3360,3360,0
|
|
20231010,090700,3118070,3360,3360,3360,3360,0
|
|
20231010,090600,3118070,3360,3360,3360,3360,0
|
|
20231010,090500,3118070,3360,3360,3360,3360,0
|
|
20231010,090400,3118070,3360,3370,3370,3360,40
|
|
20231010,090300,2983550,3370,3370,3370,3370,1
|
|
20231010,090200,2980180,3350,3360,3360,3350,46
|
|
20231010,090100,2826010,3360,3360,3360,3360,0
|
|
20231010,090000,2826010,3360,3370,3370,3360,685
|