582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183900,469726220,2335,2335,2335,2335,2807
|
|
20231012,183800,469726220,2335,2335,2335,2335,0
|
|
20231012,183700,469726220,2335,2335,2335,2335,0
|
|
20231012,183600,469726220,2335,2335,2335,2335,0
|
|
20231012,183500,469726220,2335,2335,2335,2335,0
|
|
20231012,183400,469726220,2335,2335,2335,2335,0
|
|
20231012,183300,469726220,2335,2335,2335,2335,0
|
|
20231012,183200,469726220,2335,2335,2335,2335,0
|
|
20231012,183100,469726220,2335,2335,2335,2335,0
|
|
20231012,183000,469726220,2335,2335,2335,2335,0
|
|
20231012,182900,469726220,2335,2335,2335,2335,0
|
|
20231012,182800,469726220,2335,2335,2335,2335,0
|
|
20231012,182700,469726220,2335,2335,2335,2335,0
|
|
20231012,182600,469726220,2335,2335,2335,2335,0
|
|
20231012,182500,469726220,2335,2335,2335,2335,0
|
|
20231012,182400,469726220,2335,2335,2335,2335,0
|
|
20231012,182300,469726220,2335,2335,2335,2335,0
|
|
20231012,182200,469726220,2335,2335,2335,2335,0
|
|
20231012,182100,469726220,2335,2335,2335,2335,0
|
|
20231012,182000,469726220,2335,2335,2335,2335,0
|
|
20231012,181900,469726220,2335,2335,2335,2335,0
|
|
20231012,181800,469726220,2335,2335,2335,2335,0
|
|
20231012,181700,469726220,2335,2335,2335,2335,0
|
|
20231012,181600,469726220,2335,2335,2335,2335,0
|
|
20231012,181500,469726220,2335,2335,2335,2335,0
|
|
20231012,181400,469726220,2335,2335,2335,2335,0
|
|
20231012,181300,469726220,2335,2335,2335,2335,0
|
|
20231012,181200,469726220,2335,2335,2335,2335,0
|
|
20231012,181100,469726220,2335,2335,2335,2335,0
|
|
20231012,181000,469726220,2335,2335,2335,2335,0
|
|
20231012,180900,469726220,2335,2335,2335,2335,2807
|
|
20231012,180800,469726220,2335,2335,2335,2335,0
|
|
20231012,180700,469726220,2335,2335,2335,2335,0
|
|
20231012,180600,469726220,2335,2335,2335,2335,0
|
|
20231012,180500,469726220,2335,2335,2335,2335,0
|
|
20231012,180400,469726220,2335,2335,2335,2335,0
|
|
20231012,180300,469726220,2335,2335,2335,2335,0
|
|
20231012,180200,469726220,2335,2335,2335,2335,0
|
|
20231012,180100,469726220,2335,2335,2335,2335,0
|
|
20231012,180000,469726220,2335,2335,2335,2335,0
|
|
20231012,175900,469726220,2335,2335,2335,2335,0
|
|
20231012,175800,469726220,2335,2335,2335,2335,0
|
|
20231012,175700,469726220,2335,2335,2335,2335,0
|
|
20231012,175600,469726220,2335,2335,2335,2335,0
|
|
20231012,175500,469726220,2335,2335,2335,2335,0
|
|
20231012,175400,469726220,2335,2335,2335,2335,0
|
|
20231012,175300,469726220,2335,2335,2335,2335,0
|
|
20231012,175200,469726220,2335,2335,2335,2335,0
|
|
20231012,175100,469726220,2335,2335,2335,2335,0
|
|
20231012,175000,469726220,2335,2335,2335,2335,0
|
|
20231012,174900,469726220,2335,2335,2335,2335,0
|
|
20231012,174800,469726220,2335,2335,2335,2335,0
|
|
20231012,174700,469726220,2335,2335,2335,2335,0
|
|
20231012,174600,469726220,2335,2335,2335,2335,0
|
|
20231012,174500,469726220,2335,2335,2335,2335,0
|
|
20231012,174400,469726220,2335,2335,2335,2335,0
|
|
20231012,174300,469726220,2335,2335,2335,2335,0
|
|
20231012,174200,469726220,2335,2335,2335,2335,0
|
|
20231012,174100,469726220,2335,2335,2335,2335,0
|
|
20231012,174000,469726220,2335,2335,2335,2335,0
|
|
20231012,173900,469726220,2335,2335,2335,2335,2807
|
|
20231012,173800,469726220,2335,2335,2335,2335,0
|
|
20231012,173700,469726220,2335,2335,2335,2335,0
|
|
20231012,173600,469726220,2335,2335,2335,2335,0
|
|
20231012,173500,469726220,2335,2335,2335,2335,0
|
|
20231012,173400,469726220,2335,2335,2335,2335,0
|
|
20231012,173300,469726220,2335,2335,2335,2335,0
|
|
20231012,173200,469726220,2335,2335,2335,2335,0
|
|
20231012,173100,469726220,2335,2335,2335,2335,0
|
|
20231012,173000,469726220,2335,2335,2335,2335,0
|
|
20231012,172900,469726220,2335,2335,2335,2335,0
|
|
20231012,172800,469726220,2335,2335,2335,2335,0
|
|
20231012,172700,469726220,2335,2335,2335,2335,0
|
|
20231012,172600,469726220,2335,2335,2335,2335,0
|
|
20231012,172500,469726220,2335,2335,2335,2335,0
|
|
20231012,172400,469726220,2335,2335,2335,2335,0
|
|
20231012,172300,469726220,2335,2335,2335,2335,0
|
|
20231012,172200,469726220,2335,2335,2335,2335,0
|
|
20231012,172100,469726220,2335,2335,2335,2335,0
|
|
20231012,172000,469726220,2335,2335,2335,2335,0
|
|
20231012,171900,469726220,2335,2335,2335,2335,0
|
|
20231012,171800,469726220,2335,2335,2335,2335,0
|
|
20231012,171700,469726220,2335,2335,2335,2335,0
|
|
20231012,171600,469726220,2335,2335,2335,2335,0
|
|
20231012,171500,469726220,2335,2335,2335,2335,0
|
|
20231012,171400,469726220,2335,2335,2335,2335,0
|
|
20231012,171300,469726220,2335,2335,2335,2335,0
|
|
20231012,171200,469726220,2335,2335,2335,2335,0
|
|
20231012,171100,469726220,2335,2335,2335,2335,0
|
|
20231012,171000,469726220,2335,2335,2335,2335,0
|
|
20231012,170900,469726220,2335,2335,2335,2335,2807
|
|
20231012,170800,469726220,2335,2335,2335,2335,0
|
|
20231012,170700,469726220,2335,2335,2335,2335,0
|
|
20231012,170600,469726220,2335,2335,2335,2335,0
|
|
20231012,170500,469726220,2335,2335,2335,2335,0
|
|
20231012,170400,469726220,2335,2335,2335,2335,0
|
|
20231012,170300,469726220,2335,2335,2335,2335,0
|
|
20231012,170200,469726220,2335,2335,2335,2335,0
|
|
20231012,170100,469726220,2335,2335,2335,2335,0
|
|
20231012,170000,469726220,2335,2335,2335,2335,0
|
|
20231012,165900,469726220,2335,2335,2335,2335,0
|
|
20231012,165800,469726220,2335,2335,2335,2335,0
|
|
20231012,165700,469726220,2335,2335,2335,2335,0
|
|
20231012,165600,469726220,2335,2335,2335,2335,0
|
|
20231012,165500,469726220,2335,2335,2335,2335,0
|
|
20231012,165400,469726220,2335,2335,2335,2335,0
|
|
20231012,165300,469726220,2335,2335,2335,2335,0
|
|
20231012,165200,469726220,2335,2335,2335,2335,0
|
|
20231012,165100,469726220,2335,2335,2335,2335,0
|
|
20231012,165000,469726220,2335,2335,2335,2335,0
|
|
20231012,164900,469726220,2335,2335,2335,2335,0
|
|
20231012,164800,469726220,2335,2335,2335,2335,0
|
|
20231012,164700,469726220,2335,2335,2335,2335,0
|
|
20231012,164600,469726220,2335,2335,2335,2335,0
|
|
20231012,164500,469726220,2335,2335,2335,2335,0
|
|
20231012,164400,469726220,2335,2335,2335,2335,0
|
|
20231012,164300,469726220,2335,2335,2335,2335,0
|
|
20231012,164200,469726220,2335,2335,2335,2335,0
|
|
20231012,164100,469726220,2335,2335,2335,2335,0
|
|
20231012,164000,469726220,2335,2335,2335,2335,0
|
|
20231012,163900,469726220,2335,2335,2335,2335,2807
|
|
20231012,163800,469726220,2335,2335,2335,2335,0
|
|
20231012,163700,469726220,2335,2335,2335,2335,0
|
|
20231012,163600,469726220,2335,2335,2335,2335,0
|
|
20231012,163500,469726220,2335,2335,2335,2335,0
|
|
20231012,163400,469726220,2335,2335,2335,2335,0
|
|
20231012,163300,469726220,2335,2335,2335,2335,0
|
|
20231012,163200,469726220,2335,2335,2335,2335,0
|
|
20231012,163100,469726220,2335,2335,2335,2335,0
|
|
20231012,163000,469726220,2335,2335,2335,2335,0
|
|
20231012,162900,469726220,2335,2335,2335,2335,0
|
|
20231012,162800,469726220,2335,2335,2335,2335,0
|
|
20231012,162700,469726220,2335,2335,2335,2335,0
|
|
20231012,162600,469726220,2335,2335,2335,2335,0
|
|
20231012,162500,469726220,2335,2335,2335,2335,0
|
|
20231012,162400,469726220,2335,2335,2335,2335,0
|
|
20231012,162300,469726220,2335,2335,2335,2335,0
|
|
20231012,162200,469726220,2335,2335,2335,2335,0
|
|
20231012,162100,469726220,2335,2335,2335,2335,0
|
|
20231012,162000,469726220,2335,2335,2335,2335,0
|
|
20231012,161900,469726220,2335,2335,2335,2335,0
|
|
20231012,161800,469726220,2335,2335,2335,2335,0
|
|
20231012,161700,469726220,2335,2335,2335,2335,0
|
|
20231012,161600,469726220,2335,2335,2335,2335,0
|
|
20231012,161500,469726220,2335,2335,2335,2335,0
|
|
20231012,161400,469726220,2335,2335,2335,2335,0
|
|
20231012,161300,469726220,2335,2335,2335,2335,0
|
|
20231012,161200,469726220,2335,2335,2335,2335,0
|
|
20231012,161100,469726220,2335,2335,2335,2335,0
|
|
20231012,161000,469726220,2335,2335,2335,2335,0
|
|
20231012,160900,469726220,2335,2335,2335,2335,2807
|
|
20231012,160800,469726220,2335,2335,2335,2335,0
|
|
20231012,160700,469726220,2335,2335,2335,2335,0
|
|
20231012,160600,469726220,2335,2335,2335,2335,0
|
|
20231012,160500,469726220,2335,2335,2335,2335,0
|
|
20231012,160400,469726220,2335,2335,2335,2335,0
|
|
20231012,160300,469726220,2335,2335,2335,2335,0
|
|
20231012,160200,469726220,2335,2335,2335,2335,0
|
|
20231012,160100,469726220,2335,2335,2335,2335,0
|
|
20231012,160000,469726220,2335,2335,2335,2335,0
|
|
20231012,155900,469726220,2335,2335,2335,2335,0
|
|
20231012,155800,469726220,2335,2335,2335,2335,0
|
|
20231012,155700,469726220,2335,2335,2335,2335,0
|
|
20231012,155600,469726220,2335,2335,2335,2335,0
|
|
20231012,155500,469726220,2335,2335,2335,2335,0
|
|
20231012,155400,469726220,2335,2335,2335,2335,0
|
|
20231012,155300,469726220,2335,2335,2335,2335,0
|
|
20231012,155200,469726220,2335,2335,2335,2335,0
|
|
20231012,155100,469726220,2335,2335,2335,2335,0
|
|
20231012,155000,469726220,2335,2335,2335,2335,0
|
|
20231012,154900,469726220,2335,2335,2335,2335,0
|
|
20231012,154800,469726220,2335,2335,2335,2335,0
|
|
20231012,154700,469726220,2335,2335,2335,2335,0
|
|
20231012,154600,469726220,2335,2335,2335,2335,0
|
|
20231012,154500,469726220,2335,2335,2335,2335,0
|
|
20231012,154400,469726220,2335,2335,2335,2335,0
|
|
20231012,154300,469726220,2335,2335,2335,2335,0
|
|
20231012,154200,469726220,2335,2335,2335,2335,0
|
|
20231012,154100,469726220,2335,2335,2335,2335,0
|
|
20231012,154000,469726220,2335,2335,2335,2335,0
|
|
20231012,153900,469726220,2335,2335,2335,2335,2807
|
|
20231012,153800,469726220,2335,2335,2335,2335,0
|
|
20231012,153700,469726220,2335,2335,2335,2335,0
|
|
20231012,153600,469726220,2335,2335,2335,2335,0
|
|
20231012,153500,469726220,2335,2335,2335,2335,0
|
|
20231012,153400,469726220,2335,2335,2335,2335,0
|
|
20231012,153300,469726220,2335,2335,2335,2335,0
|
|
20231012,153200,469726220,2335,2335,2335,2335,0
|
|
20231012,153100,469726220,2335,2335,2335,2335,0
|
|
20231012,153000,469726220,2335,2335,2335,2335,2807
|
|
20231012,152900,463171875,2335,2335,2335,2335,0
|
|
20231012,152800,463171875,2335,2335,2335,2335,0
|
|
20231012,152700,463171875,2335,2335,2335,2335,0
|
|
20231012,152600,463171875,2335,2335,2335,2335,0
|
|
20231012,152500,463171875,2335,2335,2335,2335,0
|
|
20231012,152400,463171875,2335,2335,2335,2335,0
|
|
20231012,152300,463171875,2335,2335,2335,2335,0
|
|
20231012,152200,463171875,2335,2335,2335,2335,0
|
|
20231012,152100,463171875,2335,2335,2335,2335,0
|
|
20231012,152000,463171875,2335,2335,2335,2335,0
|
|
20231012,151900,463171875,2335,2335,2335,2330,112
|
|
20231012,151800,462910845,2335,2330,2335,2330,371
|
|
20231012,151700,462046385,2335,2330,2335,2330,641
|
|
20231012,151600,460552850,2335,2335,2335,2330,241
|
|
20231012,151500,459990765,2335,2335,2335,2335,4
|
|
20231012,151400,459981425,2335,2330,2335,2330,526
|
|
20231012,151300,458755840,2335,2335,2335,2335,4
|
|
20231012,151200,458746500,2335,2335,2335,2335,0
|
|
20231012,151100,458746500,2335,2335,2335,2335,5
|
|
20231012,151000,458734825,2335,2335,2335,2335,0
|
|
20231012,150900,458734825,2335,2330,2335,2330,1162
|
|
20231012,150800,456027355,2335,2335,2335,2335,0
|
|
20231012,150700,456027355,2335,2335,2335,2330,755
|
|
20231012,150600,454267125,2335,2335,2335,2330,470
|
|
20231012,150500,453171510,2335,2335,2335,2335,1
|
|
20231012,150400,453169175,2330,2335,2335,2330,51
|
|
20231012,150300,453050335,2330,2330,2330,2330,0
|
|
20231012,150200,453050335,2330,2330,2330,2330,267
|
|
20231012,150100,452428225,2330,2335,2335,2330,256
|
|
20231012,150000,451831725,2330,2330,2335,2330,13
|
|
20231012,145900,451801390,2335,2335,2335,2335,17
|
|
20231012,145800,451761695,2335,2335,2335,2335,12
|
|
20231012,145700,451733675,2335,2335,2335,2335,17
|
|
20231012,145600,451693980,2335,2335,2335,2335,12
|
|
20231012,145500,451665960,2335,2335,2335,2335,18
|
|
20231012,145400,451623930,2335,2335,2335,2335,11
|
|
20231012,145300,451598245,2335,2335,2335,2335,24
|
|
20231012,145200,451542205,2335,2330,2335,2330,998
|
|
20231012,145100,449216830,2335,2335,2335,2335,18
|
|
20231012,145000,449174800,2335,2335,2335,2335,17
|
|
20231012,144900,449135105,2335,2335,2335,2330,5582
|
|
20231012,144800,436128960,2330,2335,2335,2330,141
|
|
20231012,144700,435800365,2330,2335,2335,2330,164
|
|
20231012,144600,435418155,2335,2335,2335,2330,158
|
|
20231012,144500,435049955,2335,2335,2335,2330,155
|
|
20231012,144400,434688680,2335,2335,2335,2330,141
|
|
20231012,144300,434360080,2330,2335,2335,2330,139
|
|
20231012,144200,434036185,2335,2340,2340,2330,157
|
|
20231012,144100,433670240,2330,2335,2340,2330,2259
|
|
20231012,144000,428397365,2335,2340,2340,2335,965
|
|
20231012,143900,426144045,2340,2340,2340,2340,19
|
|
20231012,143800,426099585,2335,2335,2335,2330,2489
|
|
20231012,143700,420287830,2335,2335,2340,2335,2631
|
|
20231012,143600,414144410,2335,2335,2335,2335,4154
|
|
20231012,143500,404444820,2335,2335,2335,2335,5533
|
|
20231012,143400,391525265,2335,2335,2335,2335,32
|
|
20231012,143300,391450545,2335,2335,2335,2335,17
|
|
20231012,143200,391410850,2335,2335,2335,2330,1116
|
|
20231012,143100,388806445,2335,2335,2335,2335,12
|
|
20231012,143000,388778425,2335,2335,2335,2335,19
|
|
20231012,142900,388734060,2335,2335,2335,2335,23
|
|
20231012,142800,388680355,2335,2335,2335,2330,244
|
|
20231012,142700,388111775,2335,2335,2335,2335,12
|
|
20231012,142600,388083755,2335,2335,2335,2335,18
|
|
20231012,142500,388041725,2335,2335,2335,2335,11
|
|
20231012,142400,388016040,2335,2335,2335,2335,18
|
|
20231012,142300,387974010,2335,2335,2335,2335,12
|
|
20231012,142200,387945990,2335,2335,2335,2335,18
|
|
20231012,142100,387903960,2335,2335,2335,2335,11
|
|
20231012,142000,387878275,2335,2335,2335,2335,18
|
|
20231012,141900,387836245,2330,2335,2335,2330,507
|
|
20231012,141800,386654930,2330,2330,2330,2330,100
|
|
20231012,141700,386421930,2330,2330,2330,2330,590
|
|
20231012,141600,385047230,2335,2330,2335,2330,2072
|
|
20231012,141500,380219465,2335,2335,2335,2335,0
|
|
20231012,141400,380219465,2335,2335,2335,2335,0
|
|
20231012,141300,380219465,2335,2335,2335,2335,1
|
|
20231012,141200,380217130,2330,2330,2330,2330,540
|
|
20231012,141100,378958930,2335,2335,2335,2335,1
|
|
20231012,141000,378956595,2330,2335,2335,2330,1439
|
|
20231012,140900,375601720,2335,2335,2335,2335,0
|
|
20231012,140800,375601720,2335,2335,2335,2335,0
|
|
20231012,140700,375601720,2335,2335,2335,2335,0
|
|
20231012,140600,375601720,2335,2335,2335,2335,0
|
|
20231012,140500,375601720,2335,2335,2335,2335,0
|
|
20231012,140400,375601720,2335,2335,2335,2335,2
|
|
20231012,140300,375597050,2335,2335,2335,2335,1
|
|
20231012,140200,375594715,2330,2335,2335,2330,1334
|
|
20231012,140100,372485905,2335,2335,2335,2335,27
|
|
20231012,140000,372422860,2335,2335,2335,2335,0
|
|
20231012,135900,372422860,2335,2335,2335,2335,0
|
|
20231012,135800,372422860,2335,2335,2335,2335,0
|
|
20231012,135700,372422860,2335,2335,2335,2335,1
|
|
20231012,135600,372420525,2340,2340,2340,2340,0
|
|
20231012,135500,372420525,2340,2340,2340,2340,0
|
|
20231012,135400,372420525,2340,2340,2340,2340,0
|
|
20231012,135300,372420525,2340,2340,2340,2340,0
|
|
20231012,135200,372420525,2340,2340,2340,2340,0
|
|
20231012,135100,372420525,2340,2340,2340,2340,1
|
|
20231012,135000,372418185,2330,2330,2330,2330,0
|
|
20231012,134900,372418185,2330,2330,2330,2330,1699
|
|
20231012,134800,368459515,2330,2340,2340,2330,2460
|
|
20231012,134700,362716225,2340,2340,2340,2340,0
|
|
20231012,134600,362716225,2340,2340,2340,2340,0
|
|
20231012,134500,362716225,2340,2340,2340,2340,0
|
|
20231012,134400,362716225,2340,2335,2340,2335,101
|
|
20231012,134300,362480385,2335,2340,2340,2335,413
|
|
20231012,134200,361515245,2340,2340,2340,2340,100
|
|
20231012,134100,361281245,2340,2340,2340,2340,0
|
|
20231012,134000,361281245,2340,2340,2340,2340,0
|
|
20231012,133900,361281245,2340,2340,2340,2340,0
|
|
20231012,133800,361281245,2340,2340,2340,2335,751
|
|
20231012,133700,359525155,2340,2340,2340,2340,0
|
|
20231012,133600,359525155,2340,2340,2340,2340,1
|
|
20231012,133500,359522815,2340,2340,2340,2340,400
|
|
20231012,133400,358586815,2340,2340,2340,2340,5
|
|
20231012,133300,358575115,2340,2335,2340,2330,5778
|
|
20231012,133200,345092340,2340,2340,2340,2340,1
|
|
20231012,133100,345090000,2335,2335,2335,2335,5
|
|
20231012,133000,345078325,2335,2335,2335,2335,0
|
|
20231012,132900,345078325,2335,2335,2335,2335,0
|
|
20231012,132800,345078325,2335,2340,2340,2335,6
|
|
20231012,132700,345064290,2340,2340,2340,2340,0
|
|
20231012,132600,345064290,2340,2340,2340,2340,1
|
|
20231012,132500,345061950,2330,2330,2330,2330,0
|
|
20231012,132400,345061950,2330,2335,2335,2330,652
|
|
20231012,132300,343540230,2335,2335,2335,2335,0
|
|
20231012,132200,343540230,2335,2335,2335,2335,5
|
|
20231012,132100,343528555,2335,2335,2335,2335,0
|
|
20231012,132000,343528555,2335,2335,2335,2335,0
|
|
20231012,131900,343528555,2335,2335,2335,2335,0
|
|
20231012,131800,343528555,2335,2335,2335,2335,0
|
|
20231012,131700,343528555,2335,2335,2335,2335,0
|
|
20231012,131600,343528555,2335,2340,2340,2335,24
|
|
20231012,131500,343472445,2340,2335,2340,2335,2455
|
|
20231012,131400,337740005,2335,2335,2335,2335,0
|
|
20231012,131300,337740005,2335,2335,2335,2335,0
|
|
20231012,131200,337740005,2335,2335,2335,2335,0
|
|
20231012,131100,337740005,2335,2335,2335,2335,0
|
|
20231012,131000,337740005,2335,2335,2335,2335,0
|
|
20231012,130900,337740005,2335,2335,2335,2330,83
|
|
20231012,130800,337546335,2330,2330,2330,2330,0
|
|
20231012,130700,337546335,2330,2335,2335,2330,182
|
|
20231012,130600,337121690,2335,2335,2335,2335,2613
|
|
20231012,130500,331020335,2335,2335,2335,2335,0
|
|
20231012,130400,331020335,2335,2335,2335,2335,0
|
|
20231012,130300,331020335,2335,2335,2335,2335,0
|
|
20231012,130200,331020335,2335,2335,2335,2335,0
|
|
20231012,130100,331020335,2335,2335,2335,2335,0
|
|
20231012,130000,331020335,2335,2335,2335,2335,0
|
|
20231012,125900,331020335,2335,2330,2335,2330,169
|
|
20231012,125800,330626560,2335,2335,2335,2335,0
|
|
20231012,125700,330626560,2335,2330,2335,2330,604
|
|
20231012,125600,329219235,2330,2335,2335,2330,38
|
|
20231012,125500,329130690,2330,2330,2330,2330,766
|
|
20231012,125400,327345910,2330,2330,2330,2325,6504
|
|
20231012,125300,312192665,2335,2330,2335,2325,59
|
|
20231012,125200,312055475,2335,2335,2335,2330,1303
|
|
20231012,125100,309014475,2340,2335,2340,2335,458
|
|
20231012,125000,307945040,2335,2335,2335,2335,3
|
|
20231012,124900,307938035,2335,2330,2335,2330,2133
|
|
20231012,124800,302960915,2335,2335,2335,2335,1
|
|
20231012,124700,302958580,2330,2330,2330,2330,146
|
|
20231012,124600,302618400,2335,2335,2335,2335,2
|
|
20231012,124500,302613730,2330,2330,2330,2330,249
|
|
20231012,124400,302033560,2335,2330,2335,2330,1003
|
|
20231012,124300,299696565,2330,2330,2330,2330,107
|
|
20231012,124200,299447255,2335,2330,2335,2330,190
|
|
20231012,124100,299004230,2335,2335,2335,2335,0
|
|
20231012,124000,299004230,2335,2335,2335,2335,1
|
|
20231012,123900,299001895,2330,2330,2330,2330,1008
|
|
20231012,123800,296653255,2330,2330,2330,2330,38
|
|
20231012,123700,296564715,2330,2330,2330,2330,3
|
|
20231012,123600,296557725,2335,2335,2335,2335,0
|
|
20231012,123500,296557725,2335,2335,2335,2335,0
|
|
20231012,123400,296557725,2335,2335,2335,2335,2452
|
|
20231012,123300,290832305,2335,2330,2335,2330,1463
|
|
20231012,123200,287423460,2330,2320,2330,2320,161
|
|
20231012,123100,287049790,2330,2330,2330,2330,1
|
|
20231012,123000,287047460,2320,2320,2320,2320,143
|
|
20231012,122900,286715700,2330,2320,2330,2320,145
|
|
20231012,122800,286379290,2325,2325,2325,2325,1163
|
|
20231012,122700,283675315,2325,2325,2330,2325,394
|
|
20231012,122600,282759260,2330,2330,2330,2330,77
|
|
20231012,122500,282579850,2330,2330,2330,2330,1101
|
|
20231012,122400,280014520,2320,2330,2330,2320,139
|
|
20231012,122300,279692030,2320,2320,2320,2320,0
|
|
20231012,122200,279692030,2320,2325,2325,2315,15975
|
|
20231012,122100,242610430,2325,2330,2330,2325,44
|
|
20231012,122000,242508120,2330,2330,2330,2330,0
|
|
20231012,121900,242508120,2330,2330,2330,2320,412
|
|
20231012,121800,241548260,2320,2325,2325,2320,1361
|
|
20231012,121700,238384570,2330,2330,2330,2330,12
|
|
20231012,121600,238356610,2325,2325,2325,2325,285
|
|
20231012,121500,237693985,2330,2325,2330,2325,985
|
|
20231012,121400,235403830,2330,2330,2330,2330,0
|
|
20231012,121300,235403830,2330,2330,2330,2330,0
|
|
20231012,121200,235403830,2330,2330,2330,2330,0
|
|
20231012,121100,235403830,2330,2330,2330,2330,0
|
|
20231012,121000,235403830,2330,2335,2335,2330,24
|
|
20231012,120900,235347895,2330,2330,2330,2330,3
|
|
20231012,120800,235340905,2335,2335,2335,2335,0
|
|
20231012,120700,235340905,2335,2330,2335,2330,8
|
|
20231012,120600,235322260,2335,2335,2335,2335,0
|
|
20231012,120500,235322260,2335,2330,2335,2330,101
|
|
20231012,120400,235086925,2335,2330,2335,2330,101
|
|
20231012,120300,234851590,2335,2330,2335,2330,5
|
|
20231012,120200,234839935,2330,2330,2330,2330,2001
|
|
20231012,120100,230177605,2325,2325,2325,2325,133
|
|
20231012,120000,229868380,2325,2325,2325,2325,398
|
|
20231012,115900,228943030,2330,2330,2330,2330,3
|
|
20231012,115800,228936040,2330,2330,2330,2330,0
|
|
20231012,115700,228936040,2330,2325,2330,2320,119
|
|
20231012,115600,228659795,2330,2330,2330,2330,0
|
|
20231012,115500,228659795,2330,2330,2330,2330,20
|
|
20231012,115400,228613195,2330,2325,2330,2320,565
|
|
20231012,115300,227302280,2330,2325,2330,2325,142
|
|
20231012,115200,226972125,2325,2325,2325,2325,20
|
|
20231012,115100,226925625,2325,2325,2325,2325,0
|
|
20231012,115000,226925625,2325,2325,2325,2320,544
|
|
20231012,114900,225663035,2330,2330,2330,2325,420
|
|
20231012,114800,224686525,2330,2330,2330,2330,0
|
|
20231012,114700,224686525,2330,2330,2330,2330,0
|
|
20231012,114600,224686525,2330,2330,2330,2330,0
|
|
20231012,114500,224686525,2330,2320,2330,2320,72
|
|
20231012,114400,224519465,2330,2330,2330,2330,0
|
|
20231012,114300,224519465,2330,2330,2330,2330,2
|
|
20231012,114200,224514805,2320,2320,2320,2320,10
|
|
20231012,114100,224491605,2330,2330,2330,2330,0
|
|
20231012,114000,224491605,2330,2330,2330,2330,1
|
|
20231012,113900,224489275,2330,2330,2330,2330,0
|
|
20231012,113800,224489275,2330,2330,2330,2330,6
|
|
20231012,113700,224475295,2330,2330,2330,2330,0
|
|
20231012,113600,224475295,2330,2330,2330,2330,0
|
|
20231012,113500,224475295,2330,2330,2330,2330,0
|
|
20231012,113400,224475295,2330,2330,2330,2320,8482
|
|
20231012,113300,204746925,2330,2330,2330,2330,1
|
|
20231012,113200,204744595,2320,2325,2325,2320,200
|
|
20231012,113100,204280565,2330,2325,2330,2320,631
|
|
20231012,113000,202814115,2330,2330,2330,2330,0
|
|
20231012,112900,202814115,2330,2330,2330,2330,1
|
|
20231012,112800,202811785,2320,2330,2335,2320,20262
|
|
20231012,112700,155553155,2330,2330,2330,2330,0
|
|
20231012,112600,155553155,2330,2330,2330,2330,1
|
|
20231012,112500,155550825,2325,2325,2325,2325,216
|
|
20231012,112400,155048625,2325,2325,2325,2325,231
|
|
20231012,112300,154511550,2325,2325,2325,2325,769
|
|
20231012,112200,152723625,2325,2325,2325,2325,1
|
|
20231012,112100,152721300,2320,2325,2325,2320,1267
|
|
20231012,112000,149781855,2320,2325,2325,2320,1372
|
|
20231012,111900,146598165,2330,2330,2330,2330,1
|
|
20231012,111800,146595835,2320,2325,2325,2320,1027
|
|
20231012,111700,144208695,2330,2330,2330,2330,0
|
|
20231012,111600,144208695,2330,2330,2330,2330,0
|
|
20231012,111500,144208695,2330,2330,2330,2330,0
|
|
20231012,111400,144208695,2330,2330,2330,2330,0
|
|
20231012,111300,144208695,2330,2330,2330,2330,0
|
|
20231012,111200,144208695,2330,2330,2330,2330,0
|
|
20231012,111100,144208695,2330,2330,2330,2330,1
|
|
20231012,111000,144206365,2315,2330,2330,2315,4458
|
|
20231012,110900,133869595,2330,2330,2330,2330,0
|
|
20231012,110800,133869595,2330,2330,2330,2330,0
|
|
20231012,110700,133869595,2330,2330,2330,2330,2
|
|
20231012,110600,133864935,2330,2330,2330,2330,0
|
|
20231012,110500,133864935,2330,2330,2330,2330,0
|
|
20231012,110400,133864935,2330,2330,2330,2330,0
|
|
20231012,110300,133864935,2330,2330,2330,2330,0
|
|
20231012,110200,133864935,2330,2330,2330,2330,0
|
|
20231012,110100,133864935,2330,2330,2330,2330,401
|
|
20231012,110000,132930605,2330,2330,2330,2330,0
|
|
20231012,105900,132930605,2330,2330,2330,2330,0
|
|
20231012,105800,132930605,2330,2330,2330,2330,3
|
|
20231012,105700,132923615,2330,2320,2330,2320,501
|
|
20231012,105600,131761285,2330,2330,2330,2330,0
|
|
20231012,105500,131761285,2330,2330,2330,2330,0
|
|
20231012,105400,131761285,2330,2330,2330,2330,1
|
|
20231012,105300,131758955,2320,2325,2330,2320,1007
|
|
20231012,105200,129417705,2330,2330,2330,2330,78
|
|
20231012,105100,129235965,2320,2320,2320,2320,1
|
|
20231012,105000,129233645,2330,2325,2330,2325,5
|
|
20231012,104900,129222010,2325,2325,2325,2325,31
|
|
20231012,104800,129149935,2320,2325,2325,2320,1101
|
|
20231012,104700,126595110,2330,2330,2330,2330,0
|
|
20231012,104600,126595110,2330,2330,2330,2330,0
|
|
20231012,104500,126595110,2330,2330,2330,2320,187
|
|
20231012,104400,126160985,2330,2330,2330,2330,0
|
|
20231012,104300,126160985,2330,2330,2330,2330,569
|
|
20231012,104200,124835215,2325,2325,2325,2325,1500
|
|
20231012,104100,121347715,2330,2330,2330,2330,3
|
|
20231012,104000,121340725,2330,2330,2330,2330,0
|
|
20231012,103900,121340725,2330,2325,2330,2325,6
|
|
20231012,103800,121326770,2330,2330,2330,2330,0
|
|
20231012,103700,121326770,2330,2330,2330,2330,0
|
|
20231012,103600,121326770,2330,2330,2330,2330,0
|
|
20231012,103500,121326770,2330,2330,2330,2330,0
|
|
20231012,103400,121326770,2330,2325,2330,2325,101
|
|
20231012,103300,121091940,2330,2325,2330,2325,301
|
|
20231012,103200,120392110,2330,2330,2330,2330,2
|
|
20231012,103100,120387450,2330,2330,2330,2330,0
|
|
20231012,103000,120387450,2330,2330,2330,2330,0
|
|
20231012,102900,120387450,2330,2325,2330,2325,79
|
|
20231012,102800,120203765,2325,2325,2325,2325,1000
|
|
20231012,102700,117878765,2330,2330,2330,2325,1164
|
|
20231012,102600,115167355,2330,2325,2330,2325,7
|
|
20231012,102500,115151075,2325,2325,2330,2325,531
|
|
20231012,102400,113916495,2330,2330,2330,2330,0
|
|
20231012,102300,113916495,2330,2330,2330,2330,0
|
|
20231012,102200,113916495,2330,2330,2330,2330,120
|
|
20231012,102100,113636895,2330,2330,2330,2330,2000
|
|
20231012,102000,108976895,2330,2330,2330,2330,2
|
|
20231012,101900,108972235,2330,2330,2330,2330,0
|
|
20231012,101800,108972235,2330,2330,2330,2330,0
|
|
20231012,101700,108972235,2330,2330,2330,2330,0
|
|
20231012,101600,108972235,2330,2330,2330,2330,3
|
|
20231012,101500,108965245,2330,2330,2330,2330,0
|
|
20231012,101400,108965245,2330,2330,2330,2330,2000
|
|
20231012,101300,104305245,2330,2330,2330,2330,0
|
|
20231012,101200,104305245,2330,2330,2330,2330,5
|
|
20231012,101100,104293595,2330,2330,2330,2330,1
|
|
20231012,101000,104291265,2325,2325,2325,2325,148
|
|
20231012,100900,103947165,2320,2325,2325,2320,1236
|
|
20231012,100800,101075385,2325,2325,2325,2325,1612
|
|
20231012,100700,97327485,2330,2325,2330,2325,251
|
|
20231012,100600,96743905,2325,2325,2325,2325,58
|
|
20231012,100500,96609055,2325,2325,2325,2325,1
|
|
20231012,100400,96606730,2320,2320,2320,2320,724
|
|
20231012,100300,94927050,2325,2325,2325,2325,0
|
|
20231012,100200,94927050,2325,2325,2325,2325,11
|
|
20231012,100100,94901475,2320,2320,2320,2320,5
|
|
20231012,100000,94889875,2320,2320,2320,2320,0
|
|
20231012,095900,94889875,2320,2325,2325,2320,272
|
|
20231012,095800,94258830,2325,2325,2325,2325,200
|
|
20231012,095700,93793830,2330,2325,2330,2325,17
|
|
20231012,095600,93754300,2320,2320,2320,2320,15029
|
|
20231012,095500,58887020,2325,2325,2325,2325,751
|
|
20231012,095400,57140945,2330,2330,2330,2330,0
|
|
20231012,095300,57140945,2330,2330,2330,2330,29
|
|
20231012,095200,57073375,2325,2325,2325,2325,190
|
|
20231012,095100,56631625,2330,2330,2330,2330,1
|
|
20231012,095000,56629295,2325,2325,2325,2325,91
|
|
20231012,094900,56417720,2320,2320,2320,2320,0
|
|
20231012,094800,56417720,2320,2325,2325,2320,592
|
|
20231012,094700,55041780,2325,2325,2325,2320,123
|
|
20231012,094600,54756410,2320,2320,2320,2320,215
|
|
20231012,094500,54257610,2325,2325,2325,2325,100
|
|
20231012,094400,54025110,2325,2325,2325,2325,5
|
|
20231012,094300,54013485,2320,2320,2320,2320,173
|
|
20231012,094200,53612125,2325,2325,2325,2325,0
|
|
20231012,094100,53612125,2325,2325,2325,2325,1
|
|
20231012,094000,53609800,2320,2320,2320,2320,2362
|
|
20231012,093900,48129960,2325,2325,2325,2325,51
|
|
20231012,093800,48011385,2320,2325,2325,2320,249
|
|
20231012,093700,47433460,2325,2325,2325,2325,0
|
|
20231012,093600,47433460,2325,2320,2325,2320,715
|
|
20231012,093500,45773585,2325,2325,2325,2325,7
|
|
20231012,093400,45757310,2325,2330,2330,2320,313
|
|
20231012,093300,45030885,2330,2330,2330,2330,10
|
|
20231012,093200,45007585,2330,2330,2330,2330,23
|
|
20231012,093100,44953995,2330,2330,2330,2330,4
|
|
20231012,093000,44944675,2330,2330,2330,2320,578
|
|
20231012,092900,43603450,2325,2330,2330,2325,3262
|
|
20231012,092800,36019290,2325,2325,2325,2325,6
|
|
20231012,092700,36005340,2330,2330,2330,2330,21
|
|
20231012,092600,35956410,2325,2325,2325,2325,450
|
|
20231012,092500,34910160,2330,2330,2330,2330,330
|
|
20231012,092400,34141260,2330,2335,2335,2330,1068
|
|
20231012,092300,31652815,2330,2330,2330,2330,257
|
|
20231012,092200,31054005,2335,2335,2335,2335,2
|
|
20231012,092100,31049335,2330,2335,2335,2330,202
|
|
20231012,092000,30578665,2330,2330,2330,2330,769
|
|
20231012,091900,28786895,2335,2335,2335,2335,7
|
|
20231012,091800,28770550,2335,2335,2335,2335,0
|
|
20231012,091700,28770550,2335,2330,2335,2330,612
|
|
20231012,091600,27344585,2330,2325,2330,2325,581
|
|
20231012,091500,25991005,2330,2330,2330,2330,140
|
|
20231012,091400,25664805,2325,2335,2335,2325,544
|
|
20231012,091300,24394865,2335,2335,2335,2335,30
|
|
20231012,091200,24324815,2335,2335,2335,2330,1095
|
|
20231012,091100,21771490,2330,2335,2335,2330,207
|
|
20231012,091000,21289145,2330,2330,2330,2330,3459
|
|
20231012,090900,13229675,2330,2330,2330,2330,1
|
|
20231012,090800,13227345,2315,2325,2325,2315,562
|
|
20231012,090700,11925995,2330,2330,2335,2330,83
|
|
20231012,090600,11732440,2335,2335,2335,2335,0
|
|
20231012,090500,11732440,2335,2325,2335,2325,145
|
|
20231012,090400,11395165,2315,2320,2320,2315,154
|
|
20231012,090300,11038405,2325,2325,2325,2325,0
|
|
20231012,090200,11038405,2325,2325,2325,2325,0
|
|
20231012,090100,11038405,2325,2325,2325,2325,2
|
|
20231012,090000,11033755,2315,2315,2320,2315,4379
|