594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185100,101218695,2290,2290,2290,2290,3708
|
|
20231017,185000,101218695,2290,2290,2290,2290,0
|
|
20231017,184900,101218695,2290,2290,2290,2290,0
|
|
20231017,184800,101218695,2290,2290,2290,2290,0
|
|
20231017,184700,101218695,2290,2290,2290,2290,0
|
|
20231017,184600,101218695,2290,2290,2290,2290,0
|
|
20231017,184500,101218695,2290,2290,2290,2290,0
|
|
20231017,184400,101218695,2290,2290,2290,2290,0
|
|
20231017,184300,101218695,2290,2290,2290,2290,0
|
|
20231017,184200,101218695,2290,2290,2290,2290,0
|
|
20231017,184100,101218695,2290,2290,2290,2290,0
|
|
20231017,184000,101218695,2290,2290,2290,2290,0
|
|
20231017,183900,101218695,2290,2290,2290,2290,0
|
|
20231017,183800,101218695,2290,2290,2290,2290,0
|
|
20231017,183700,101218695,2290,2290,2290,2290,0
|
|
20231017,183600,101218695,2290,2290,2290,2290,0
|
|
20231017,183500,101218695,2290,2290,2290,2290,0
|
|
20231017,183400,101218695,2290,2290,2290,2290,0
|
|
20231017,183300,101218695,2290,2290,2290,2290,0
|
|
20231017,183200,101218695,2290,2290,2290,2290,0
|
|
20231017,183100,101218695,2290,2290,2290,2290,0
|
|
20231017,183000,101218695,2290,2290,2290,2290,0
|
|
20231017,182900,101218695,2290,2290,2290,2290,0
|
|
20231017,182800,101218695,2290,2290,2290,2290,0
|
|
20231017,182700,101218695,2290,2290,2290,2290,0
|
|
20231017,182600,101218695,2290,2290,2290,2290,0
|
|
20231017,182500,101218695,2290,2290,2290,2290,0
|
|
20231017,182400,101218695,2290,2290,2290,2290,0
|
|
20231017,182300,101218695,2290,2290,2290,2290,0
|
|
20231017,182200,101218695,2290,2290,2290,2290,0
|
|
20231017,182100,101218695,2290,2290,2290,2290,3708
|
|
20231017,182000,101218695,2290,2290,2290,2290,0
|
|
20231017,181900,101218695,2290,2290,2290,2290,0
|
|
20231017,181800,101218695,2290,2290,2290,2290,0
|
|
20231017,181700,101218695,2290,2290,2290,2290,0
|
|
20231017,181600,101218695,2290,2290,2290,2290,0
|
|
20231017,181500,101218695,2290,2290,2290,2290,0
|
|
20231017,181400,101218695,2290,2290,2290,2290,0
|
|
20231017,181300,101218695,2290,2290,2290,2290,0
|
|
20231017,181200,101218695,2290,2290,2290,2290,0
|
|
20231017,181100,101218695,2290,2290,2290,2290,0
|
|
20231017,181000,101218695,2290,2290,2290,2290,0
|
|
20231017,180900,101218695,2290,2290,2290,2290,0
|
|
20231017,180800,101218695,2290,2290,2290,2290,0
|
|
20231017,180700,101218695,2290,2290,2290,2290,0
|
|
20231017,180600,101218695,2290,2290,2290,2290,0
|
|
20231017,180500,101218695,2290,2290,2290,2290,0
|
|
20231017,180400,101218695,2290,2290,2290,2290,0
|
|
20231017,180300,101218695,2290,2290,2290,2290,0
|
|
20231017,180200,101218695,2290,2290,2290,2290,0
|
|
20231017,180100,101218695,2290,2290,2290,2290,0
|
|
20231017,180000,101218695,2290,2290,2290,2290,0
|
|
20231017,175900,101218695,2290,2290,2290,2290,0
|
|
20231017,175800,101218695,2290,2290,2290,2290,0
|
|
20231017,175700,101218695,2290,2290,2290,2290,0
|
|
20231017,175600,101218695,2290,2290,2290,2290,0
|
|
20231017,175500,101218695,2290,2290,2290,2290,0
|
|
20231017,175400,101218695,2290,2290,2290,2290,0
|
|
20231017,175300,101218695,2290,2290,2290,2290,0
|
|
20231017,175200,101218695,2290,2290,2290,2290,0
|
|
20231017,175100,101218695,2290,2290,2290,2290,3708
|
|
20231017,175000,101218695,2290,2290,2290,2290,0
|
|
20231017,174900,101218695,2290,2290,2290,2290,0
|
|
20231017,174800,101218695,2290,2290,2290,2290,0
|
|
20231017,174700,101218695,2290,2290,2290,2290,0
|
|
20231017,174600,101218695,2290,2290,2290,2290,0
|
|
20231017,174500,101218695,2290,2290,2290,2290,0
|
|
20231017,174400,101218695,2290,2290,2290,2290,0
|
|
20231017,174300,101218695,2290,2290,2290,2290,0
|
|
20231017,174200,101218695,2290,2290,2290,2290,0
|
|
20231017,174100,101218695,2290,2290,2290,2290,0
|
|
20231017,174000,101218695,2290,2290,2290,2290,0
|
|
20231017,173900,101218695,2290,2290,2290,2290,0
|
|
20231017,173800,101218695,2290,2290,2290,2290,0
|
|
20231017,173700,101218695,2290,2290,2290,2290,0
|
|
20231017,173600,101218695,2290,2290,2290,2290,0
|
|
20231017,173500,101218695,2290,2290,2290,2290,0
|
|
20231017,173400,101218695,2290,2290,2290,2290,0
|
|
20231017,173300,101218695,2290,2290,2290,2290,0
|
|
20231017,173200,101218695,2290,2290,2290,2290,0
|
|
20231017,173100,101218695,2290,2290,2290,2290,0
|
|
20231017,173000,101218695,2290,2290,2290,2290,0
|
|
20231017,172900,101218695,2290,2290,2290,2290,0
|
|
20231017,172800,101218695,2290,2290,2290,2290,0
|
|
20231017,172700,101218695,2290,2290,2290,2290,0
|
|
20231017,172600,101218695,2290,2290,2290,2290,0
|
|
20231017,172500,101218695,2290,2290,2290,2290,0
|
|
20231017,172400,101218695,2290,2290,2290,2290,0
|
|
20231017,172300,101218695,2290,2290,2290,2290,0
|
|
20231017,172200,101218695,2290,2290,2290,2290,0
|
|
20231017,172100,101218695,2290,2290,2290,2290,3708
|
|
20231017,172000,101218695,2290,2290,2290,2290,0
|
|
20231017,171900,101218695,2290,2290,2290,2290,0
|
|
20231017,171800,101218695,2290,2290,2290,2290,0
|
|
20231017,171700,101218695,2290,2290,2290,2290,0
|
|
20231017,171600,101218695,2290,2290,2290,2290,0
|
|
20231017,171500,101218695,2290,2290,2290,2290,0
|
|
20231017,171400,101218695,2290,2290,2290,2290,0
|
|
20231017,171300,101218695,2290,2290,2290,2290,0
|
|
20231017,171200,101218695,2290,2290,2290,2290,0
|
|
20231017,171100,101218695,2290,2290,2290,2290,0
|
|
20231017,171000,101218695,2290,2290,2290,2290,0
|
|
20231017,170900,101218695,2290,2290,2290,2290,0
|
|
20231017,170800,101218695,2290,2290,2290,2290,0
|
|
20231017,170700,101218695,2290,2290,2290,2290,0
|
|
20231017,170600,101218695,2290,2290,2290,2290,0
|
|
20231017,170500,101218695,2290,2290,2290,2290,0
|
|
20231017,170400,101218695,2290,2290,2290,2290,0
|
|
20231017,170300,101218695,2290,2290,2290,2290,0
|
|
20231017,170200,101218695,2290,2290,2290,2290,0
|
|
20231017,170100,101218695,2290,2290,2290,2290,0
|
|
20231017,170000,101218695,2290,2290,2290,2290,0
|
|
20231017,165900,101218695,2290,2290,2290,2290,0
|
|
20231017,165800,101218695,2290,2290,2290,2290,0
|
|
20231017,165700,101218695,2290,2290,2290,2290,0
|
|
20231017,165600,101218695,2290,2290,2290,2290,0
|
|
20231017,165500,101218695,2290,2290,2290,2290,0
|
|
20231017,165400,101218695,2290,2290,2290,2290,0
|
|
20231017,165300,101218695,2290,2290,2290,2290,0
|
|
20231017,165200,101218695,2290,2290,2290,2290,0
|
|
20231017,165100,101218695,2290,2290,2290,2290,3708
|
|
20231017,165000,101218695,2290,2290,2290,2290,0
|
|
20231017,164900,101218695,2290,2290,2290,2290,0
|
|
20231017,164800,101218695,2290,2290,2290,2290,0
|
|
20231017,164700,101218695,2290,2290,2290,2290,0
|
|
20231017,164600,101218695,2290,2290,2290,2290,0
|
|
20231017,164500,101218695,2290,2290,2290,2290,0
|
|
20231017,164400,101218695,2290,2290,2290,2290,0
|
|
20231017,164300,101218695,2290,2290,2290,2290,0
|
|
20231017,164200,101218695,2290,2290,2290,2290,0
|
|
20231017,164100,101218695,2290,2290,2290,2290,0
|
|
20231017,164000,101218695,2290,2290,2290,2290,0
|
|
20231017,163900,101218695,2290,2290,2290,2290,0
|
|
20231017,163800,101218695,2290,2290,2290,2290,0
|
|
20231017,163700,101218695,2290,2290,2290,2290,0
|
|
20231017,163600,101218695,2290,2290,2290,2290,0
|
|
20231017,163500,101218695,2290,2290,2290,2290,0
|
|
20231017,163400,101218695,2290,2290,2290,2290,0
|
|
20231017,163300,101218695,2290,2290,2290,2290,0
|
|
20231017,163200,101218695,2290,2290,2290,2290,0
|
|
20231017,163100,101218695,2290,2290,2290,2290,0
|
|
20231017,163000,101218695,2290,2290,2290,2290,0
|
|
20231017,162900,101218695,2290,2290,2290,2290,0
|
|
20231017,162800,101218695,2290,2290,2290,2290,0
|
|
20231017,162700,101218695,2290,2290,2290,2290,0
|
|
20231017,162600,101218695,2290,2290,2290,2290,0
|
|
20231017,162500,101218695,2290,2290,2290,2290,0
|
|
20231017,162400,101218695,2290,2290,2290,2290,0
|
|
20231017,162300,101218695,2290,2290,2290,2290,0
|
|
20231017,162200,101218695,2290,2290,2290,2290,0
|
|
20231017,162100,101218695,2290,2290,2290,2290,3708
|
|
20231017,162000,101218695,2290,2290,2290,2290,0
|
|
20231017,161900,101218695,2290,2290,2290,2290,0
|
|
20231017,161800,101218695,2290,2290,2290,2290,0
|
|
20231017,161700,101218695,2290,2290,2290,2290,0
|
|
20231017,161600,101218695,2290,2290,2290,2290,0
|
|
20231017,161500,101218695,2290,2290,2290,2290,0
|
|
20231017,161400,101218695,2290,2290,2290,2290,0
|
|
20231017,161300,101218695,2290,2290,2290,2290,0
|
|
20231017,161200,101218695,2290,2290,2290,2290,0
|
|
20231017,161100,101218695,2290,2290,2290,2290,0
|
|
20231017,161000,101218695,2290,2290,2290,2290,0
|
|
20231017,160900,101218695,2290,2290,2290,2290,0
|
|
20231017,160800,101218695,2290,2290,2290,2290,0
|
|
20231017,160700,101218695,2290,2290,2290,2290,0
|
|
20231017,160600,101218695,2290,2290,2290,2290,0
|
|
20231017,160500,101218695,2290,2290,2290,2290,0
|
|
20231017,160400,101218695,2290,2290,2290,2290,0
|
|
20231017,160300,101218695,2290,2290,2290,2290,0
|
|
20231017,160200,101218695,2290,2290,2290,2290,0
|
|
20231017,160100,101218695,2290,2290,2290,2290,0
|
|
20231017,160000,101218695,2290,2290,2290,2290,0
|
|
20231017,155900,101218695,2290,2290,2290,2290,0
|
|
20231017,155800,101218695,2290,2290,2290,2290,0
|
|
20231017,155700,101218695,2290,2290,2290,2290,0
|
|
20231017,155600,101218695,2290,2290,2290,2290,0
|
|
20231017,155500,101218695,2290,2290,2290,2290,0
|
|
20231017,155400,101218695,2290,2290,2290,2290,0
|
|
20231017,155300,101218695,2290,2290,2290,2290,0
|
|
20231017,155200,101218695,2290,2290,2290,2290,0
|
|
20231017,155100,101218695,2290,2290,2290,2290,3708
|
|
20231017,155000,101218695,2290,2290,2290,2290,0
|
|
20231017,154900,101218695,2290,2290,2290,2290,0
|
|
20231017,154800,101218695,2290,2290,2290,2290,0
|
|
20231017,154700,101218695,2290,2290,2290,2290,0
|
|
20231017,154600,101218695,2290,2290,2290,2290,0
|
|
20231017,154500,101218695,2290,2290,2290,2290,0
|
|
20231017,154400,101218695,2290,2290,2290,2290,0
|
|
20231017,154300,101218695,2290,2290,2290,2290,0
|
|
20231017,154200,101218695,2290,2290,2290,2290,0
|
|
20231017,154100,101218695,2290,2290,2290,2290,0
|
|
20231017,154000,101218695,2290,2290,2290,2290,0
|
|
20231017,153900,101218695,2290,2290,2290,2290,0
|
|
20231017,153800,101218695,2290,2290,2290,2290,0
|
|
20231017,153700,101218695,2290,2290,2290,2290,0
|
|
20231017,153600,101218695,2290,2290,2290,2290,0
|
|
20231017,153500,101218695,2290,2290,2290,2290,0
|
|
20231017,153400,101218695,2290,2290,2290,2290,0
|
|
20231017,153300,101218695,2290,2290,2290,2290,0
|
|
20231017,153200,101218695,2290,2290,2290,2290,0
|
|
20231017,153100,101218695,2290,2290,2290,2290,0
|
|
20231017,153000,101218695,2290,2290,2290,2290,3708
|
|
20231017,152900,92727375,2275,2275,2275,2275,0
|
|
20231017,152800,92727375,2275,2275,2275,2275,0
|
|
20231017,152700,92727375,2275,2275,2275,2275,0
|
|
20231017,152600,92727375,2275,2275,2275,2275,0
|
|
20231017,152500,92727375,2275,2275,2275,2275,0
|
|
20231017,152400,92727375,2275,2275,2275,2275,0
|
|
20231017,152300,92727375,2275,2275,2275,2275,0
|
|
20231017,152200,92727375,2275,2275,2275,2275,0
|
|
20231017,152100,92727375,2275,2275,2275,2275,0
|
|
20231017,152000,92727375,2275,2275,2275,2275,0
|
|
20231017,151900,92727375,2275,2275,2275,2275,0
|
|
20231017,151800,92727375,2275,2285,2285,2275,4491
|
|
20231017,151700,82510010,2290,2290,2290,2290,1
|
|
20231017,151600,82507720,2290,2290,2290,2290,204
|
|
20231017,151500,82040560,2285,2285,2285,2285,2
|
|
20231017,151400,82035990,2280,2280,2280,2280,0
|
|
20231017,151300,82035990,2280,2280,2280,2280,1
|
|
20231017,151200,82033710,2290,2290,2290,2290,0
|
|
20231017,151100,82033710,2290,2290,2290,2290,0
|
|
20231017,151000,82033710,2290,2290,2290,2290,0
|
|
20231017,150900,82033710,2290,2290,2290,2290,0
|
|
20231017,150800,82033710,2290,2290,2290,2290,0
|
|
20231017,150700,82033710,2290,2290,2290,2290,0
|
|
20231017,150600,82033710,2290,2290,2290,2290,0
|
|
20231017,150500,82033710,2290,2290,2290,2290,0
|
|
20231017,150400,82033710,2290,2290,2290,2290,0
|
|
20231017,150300,82033710,2290,2290,2290,2290,0
|
|
20231017,150200,82033710,2290,2290,2290,2290,0
|
|
20231017,150100,82033710,2290,2290,2290,2290,0
|
|
20231017,150000,82033710,2290,2290,2290,2290,0
|
|
20231017,145900,82033710,2290,2290,2290,2290,400
|
|
20231017,145800,81117710,2285,2290,2290,2285,25
|
|
20231017,145700,81060485,2285,2280,2285,2280,10665
|
|
20231017,145600,56709065,2275,2275,2275,2275,400
|
|
20231017,145500,55799065,2280,2280,2280,2280,0
|
|
20231017,145400,55799065,2280,2280,2280,2280,0
|
|
20231017,145300,55799065,2280,2280,2280,2280,350
|
|
20231017,145200,55001065,2275,2275,2275,2275,0
|
|
20231017,145100,55001065,2275,2275,2275,2275,100
|
|
20231017,145000,54773565,2280,2280,2280,2280,0
|
|
20231017,144900,54773565,2280,2280,2280,2280,1
|
|
20231017,144800,54771285,2280,2280,2280,2280,0
|
|
20231017,144700,54771285,2280,2280,2280,2280,0
|
|
20231017,144600,54771285,2280,2280,2280,2280,0
|
|
20231017,144500,54771285,2280,2280,2280,2280,0
|
|
20231017,144400,54771285,2280,2280,2280,2280,500
|
|
20231017,144300,53631285,2280,2280,2280,2280,0
|
|
20231017,144200,53631285,2280,2280,2280,2280,0
|
|
20231017,144100,53631285,2280,2280,2280,2280,250
|
|
20231017,144000,53061285,2280,2280,2280,2280,1
|
|
20231017,143900,53059005,2280,2280,2280,2280,0
|
|
20231017,143800,53059005,2280,2280,2280,2280,1
|
|
20231017,143700,53056725,2280,2280,2280,2280,0
|
|
20231017,143600,53056725,2280,2280,2280,2280,0
|
|
20231017,143500,53056725,2280,2280,2280,2280,0
|
|
20231017,143400,53056725,2280,2280,2280,2280,0
|
|
20231017,143300,53056725,2280,2280,2280,2280,0
|
|
20231017,143200,53056725,2280,2280,2280,2280,72
|
|
20231017,143100,52892565,2275,2275,2275,2275,0
|
|
20231017,143000,52892565,2275,2275,2275,2275,0
|
|
20231017,142900,52892565,2275,2275,2275,2275,0
|
|
20231017,142800,52892565,2275,2275,2275,2275,0
|
|
20231017,142700,52892565,2275,2275,2275,2275,0
|
|
20231017,142600,52892565,2275,2275,2275,2275,0
|
|
20231017,142500,52892565,2275,2275,2275,2275,140
|
|
20231017,142400,52574065,2275,2275,2275,2275,0
|
|
20231017,142300,52574065,2275,2275,2275,2275,0
|
|
20231017,142200,52574065,2275,2275,2275,2275,0
|
|
20231017,142100,52574065,2275,2275,2275,2275,0
|
|
20231017,142000,52574065,2275,2275,2275,2275,0
|
|
20231017,141900,52574065,2275,2275,2275,2275,43
|
|
20231017,141800,52476240,2275,2275,2275,2275,0
|
|
20231017,141700,52476240,2275,2275,2275,2275,0
|
|
20231017,141600,52476240,2275,2275,2275,2275,0
|
|
20231017,141500,52476240,2275,2275,2275,2275,0
|
|
20231017,141400,52476240,2275,2275,2275,2275,0
|
|
20231017,141300,52476240,2275,2275,2275,2275,0
|
|
20231017,141200,52476240,2275,2275,2275,2275,0
|
|
20231017,141100,52476240,2275,2275,2275,2275,0
|
|
20231017,141000,52476240,2275,2275,2275,2275,0
|
|
20231017,140900,52476240,2275,2275,2275,2275,199
|
|
20231017,140800,52023515,2275,2275,2275,2275,0
|
|
20231017,140700,52023515,2275,2275,2275,2275,1
|
|
20231017,140600,52021240,2275,2275,2275,2275,2
|
|
20231017,140500,52016690,2275,2275,2275,2275,117
|
|
20231017,140400,51750515,2275,2275,2275,2275,0
|
|
20231017,140300,51750515,2275,2275,2275,2275,0
|
|
20231017,140200,51750515,2275,2275,2275,2275,33
|
|
20231017,140100,51675440,2275,2280,2280,2275,254
|
|
20231017,140000,51096340,2275,2275,2275,2275,0
|
|
20231017,135900,51096340,2275,2275,2275,2275,0
|
|
20231017,135800,51096340,2275,2275,2275,2275,191
|
|
20231017,135700,50661815,2275,2275,2275,2275,0
|
|
20231017,135600,50661815,2275,2275,2275,2275,20
|
|
20231017,135500,50616315,2275,2275,2275,2275,0
|
|
20231017,135400,50616315,2275,2275,2275,2275,0
|
|
20231017,135300,50616315,2275,2275,2275,2275,0
|
|
20231017,135200,50616315,2275,2275,2275,2275,0
|
|
20231017,135100,50616315,2275,2275,2275,2275,0
|
|
20231017,135000,50616315,2275,2275,2275,2275,0
|
|
20231017,134900,50616315,2275,2275,2275,2275,0
|
|
20231017,134800,50616315,2275,2275,2275,2275,0
|
|
20231017,134700,50616315,2275,2275,2275,2275,0
|
|
20231017,134600,50616315,2275,2275,2275,2275,261
|
|
20231017,134500,50022540,2275,2275,2275,2275,0
|
|
20231017,134400,50022540,2275,2275,2275,2275,0
|
|
20231017,134300,50022540,2275,2275,2275,2275,500
|
|
20231017,134200,48885040,2275,2275,2275,2275,500
|
|
20231017,134100,47747540,2275,2275,2275,2275,0
|
|
20231017,134000,47747540,2275,2275,2275,2275,706
|
|
20231017,133900,46141390,2270,2270,2270,2270,1
|
|
20231017,133800,46139120,2275,2275,2275,2275,1
|
|
20231017,133700,46136845,2275,2270,2275,2270,180
|
|
20231017,133600,45727350,2275,2275,2275,2275,50
|
|
20231017,133500,45613600,2275,2275,2275,2275,1461
|
|
20231017,133400,42289825,2275,2275,2275,2275,423
|
|
20231017,133300,41327500,2275,2275,2275,2275,3179
|
|
20231017,133200,34095275,2280,2280,2280,2280,0
|
|
20231017,133100,34095275,2280,2275,2280,2275,3
|
|
20231017,133000,34088445,2280,2280,2280,2280,0
|
|
20231017,132900,34088445,2280,2280,2280,2280,0
|
|
20231017,132800,34088445,2280,2280,2280,2280,0
|
|
20231017,132700,34088445,2280,2280,2280,2280,8
|
|
20231017,132600,34070205,2280,2280,2280,2280,0
|
|
20231017,132500,34070205,2280,2280,2280,2280,0
|
|
20231017,132400,34070205,2280,2280,2280,2280,0
|
|
20231017,132300,34070205,2280,2280,2280,2280,0
|
|
20231017,132200,34070205,2280,2280,2280,2280,0
|
|
20231017,132100,34070205,2280,2280,2280,2280,1000
|
|
20231017,132000,31790205,2280,2280,2280,2280,0
|
|
20231017,131900,31790205,2280,2280,2280,2280,22
|
|
20231017,131800,31740045,2275,2275,2275,2275,0
|
|
20231017,131700,31740045,2275,2275,2275,2275,0
|
|
20231017,131600,31740045,2275,2275,2275,2275,0
|
|
20231017,131500,31740045,2275,2275,2275,2275,0
|
|
20231017,131400,31740045,2275,2275,2275,2275,0
|
|
20231017,131300,31740045,2275,2275,2275,2275,0
|
|
20231017,131200,31740045,2275,2275,2275,2275,0
|
|
20231017,131100,31740045,2275,2275,2275,2275,0
|
|
20231017,131000,31740045,2275,2275,2275,2275,0
|
|
20231017,130900,31740045,2275,2275,2275,2275,0
|
|
20231017,130800,31740045,2275,2275,2275,2275,0
|
|
20231017,130700,31740045,2275,2275,2275,2275,0
|
|
20231017,130600,31740045,2275,2275,2275,2275,0
|
|
20231017,130500,31740045,2275,2275,2275,2275,0
|
|
20231017,130400,31740045,2275,2275,2275,2275,0
|
|
20231017,130300,31740045,2275,2275,2275,2275,0
|
|
20231017,130200,31740045,2275,2275,2275,2275,0
|
|
20231017,130100,31740045,2275,2275,2275,2275,0
|
|
20231017,130000,31740045,2275,2275,2275,2275,0
|
|
20231017,125900,31740045,2275,2275,2275,2275,0
|
|
20231017,125800,31740045,2275,2275,2275,2275,0
|
|
20231017,125700,31740045,2275,2275,2275,2275,1
|
|
20231017,125600,31737770,2275,2275,2275,2275,0
|
|
20231017,125500,31737770,2275,2275,2275,2275,0
|
|
20231017,125400,31737770,2275,2275,2275,2275,162
|
|
20231017,125300,31369220,2280,2280,2280,2280,0
|
|
20231017,125200,31369220,2280,2280,2280,2280,10
|
|
20231017,125100,31346420,2280,2280,2280,2280,0
|
|
20231017,125000,31346420,2280,2280,2280,2280,0
|
|
20231017,124900,31346420,2280,2280,2280,2280,0
|
|
20231017,124800,31346420,2280,2280,2280,2280,0
|
|
20231017,124700,31346420,2280,2275,2280,2275,7
|
|
20231017,124600,31330465,2280,2280,2280,2280,3
|
|
20231017,124500,31323625,2280,2280,2280,2280,90
|
|
20231017,124400,31118425,2280,2280,2280,2280,0
|
|
20231017,124300,31118425,2280,2280,2280,2280,45
|
|
20231017,124200,31015825,2280,2280,2280,2280,88
|
|
20231017,124100,30815185,2275,2275,2275,2275,0
|
|
20231017,124000,30815185,2275,2275,2275,2275,0
|
|
20231017,123900,30815185,2275,2275,2275,2275,0
|
|
20231017,123800,30815185,2275,2275,2275,2275,0
|
|
20231017,123700,30815185,2275,2275,2275,2275,0
|
|
20231017,123600,30815185,2275,2275,2275,2275,201
|
|
20231017,123500,30357910,2275,2275,2275,2275,0
|
|
20231017,123400,30357910,2275,2275,2275,2275,0
|
|
20231017,123300,30357910,2275,2275,2275,2275,10
|
|
20231017,123200,30335160,2280,2280,2280,2280,0
|
|
20231017,123100,30335160,2280,2280,2280,2280,0
|
|
20231017,123000,30335160,2280,2280,2280,2280,0
|
|
20231017,122900,30335160,2280,2280,2280,2280,0
|
|
20231017,122800,30335160,2280,2280,2280,2280,83
|
|
20231017,122700,30145920,2280,2280,2280,2280,0
|
|
20231017,122600,30145920,2280,2280,2280,2280,0
|
|
20231017,122500,30145920,2280,2280,2280,2280,0
|
|
20231017,122400,30145920,2280,2280,2280,2280,0
|
|
20231017,122300,30145920,2280,2280,2280,2280,0
|
|
20231017,122200,30145920,2280,2280,2280,2280,0
|
|
20231017,122100,30145920,2280,2280,2280,2280,0
|
|
20231017,122000,30145920,2280,2280,2280,2280,0
|
|
20231017,121900,30145920,2280,2280,2280,2280,0
|
|
20231017,121800,30145920,2280,2280,2280,2280,1
|
|
20231017,121700,30143640,2280,2280,2280,2280,0
|
|
20231017,121600,30143640,2280,2280,2280,2280,0
|
|
20231017,121500,30143640,2280,2280,2280,2280,10
|
|
20231017,121400,30120840,2280,2280,2280,2280,1
|
|
20231017,121300,30118560,2280,2280,2280,2280,2041
|
|
20231017,121200,25465080,2285,2285,2285,2285,0
|
|
20231017,121100,25465080,2285,2285,2285,2285,0
|
|
20231017,121000,25465080,2285,2285,2285,2285,0
|
|
20231017,120900,25465080,2285,2285,2285,2285,0
|
|
20231017,120800,25465080,2285,2280,2285,2280,152
|
|
20231017,120700,25118510,2280,2280,2280,2280,67
|
|
20231017,120600,24965750,2285,2285,2285,2285,0
|
|
20231017,120500,24965750,2285,2285,2285,2285,0
|
|
20231017,120400,24965750,2285,2285,2285,2285,0
|
|
20231017,120300,24965750,2285,2285,2285,2285,5
|
|
20231017,120200,24954325,2280,2280,2280,2280,0
|
|
20231017,120100,24954325,2280,2280,2280,2280,0
|
|
20231017,120000,24954325,2280,2280,2280,2280,45
|
|
20231017,115900,24851725,2285,2285,2285,2285,0
|
|
20231017,115800,24851725,2285,2285,2285,2285,0
|
|
20231017,115700,24851725,2285,2285,2285,2285,0
|
|
20231017,115600,24851725,2285,2285,2285,2285,0
|
|
20231017,115500,24851725,2285,2285,2285,2285,0
|
|
20231017,115400,24851725,2285,2285,2285,2285,0
|
|
20231017,115300,24851725,2285,2285,2285,2285,0
|
|
20231017,115200,24851725,2285,2285,2285,2285,0
|
|
20231017,115100,24851725,2285,2285,2285,2285,0
|
|
20231017,115000,24851725,2285,2285,2285,2285,0
|
|
20231017,114900,24851725,2285,2280,2285,2280,2
|
|
20231017,114800,24847160,2285,2285,2285,2285,0
|
|
20231017,114700,24847160,2285,2285,2285,2285,0
|
|
20231017,114600,24847160,2285,2285,2285,2285,0
|
|
20231017,114500,24847160,2285,2285,2285,2285,0
|
|
20231017,114400,24847160,2285,2285,2285,2285,45
|
|
20231017,114300,24744335,2285,2285,2285,2285,0
|
|
20231017,114200,24744335,2285,2285,2285,2285,0
|
|
20231017,114100,24744335,2285,2285,2285,2285,0
|
|
20231017,114000,24744335,2285,2285,2285,2285,0
|
|
20231017,113900,24744335,2285,2285,2285,2285,0
|
|
20231017,113800,24744335,2285,2285,2285,2285,0
|
|
20231017,113700,24744335,2285,2285,2285,2285,0
|
|
20231017,113600,24744335,2285,2285,2285,2285,0
|
|
20231017,113500,24744335,2285,2285,2285,2285,0
|
|
20231017,113400,24744335,2285,2285,2285,2285,0
|
|
20231017,113300,24744335,2285,2285,2285,2285,0
|
|
20231017,113200,24744335,2285,2285,2285,2285,0
|
|
20231017,113100,24744335,2285,2285,2285,2285,1
|
|
20231017,113000,24742050,2285,2285,2285,2285,1
|
|
20231017,112900,24739765,2285,2285,2285,2285,0
|
|
20231017,112800,24739765,2285,2285,2285,2285,0
|
|
20231017,112700,24739765,2285,2285,2285,2285,0
|
|
20231017,112600,24739765,2285,2285,2285,2285,0
|
|
20231017,112500,24739765,2285,2285,2285,2285,0
|
|
20231017,112400,24739765,2285,2285,2285,2285,1
|
|
20231017,112300,24737480,2285,2285,2285,2285,0
|
|
20231017,112200,24737480,2285,2285,2285,2285,0
|
|
20231017,112100,24737480,2285,2285,2285,2285,0
|
|
20231017,112000,24737480,2285,2285,2285,2285,0
|
|
20231017,111900,24737480,2285,2285,2285,2285,291
|
|
20231017,111800,24072545,2285,2285,2285,2285,0
|
|
20231017,111700,24072545,2285,2285,2285,2285,10
|
|
20231017,111600,24049695,2285,2285,2285,2285,50
|
|
20231017,111500,23935445,2285,2285,2285,2285,0
|
|
20231017,111400,23935445,2285,2285,2285,2285,0
|
|
20231017,111300,23935445,2285,2285,2285,2285,0
|
|
20231017,111200,23935445,2285,2285,2285,2285,110
|
|
20231017,111100,23684095,2285,2285,2285,2285,0
|
|
20231017,111000,23684095,2285,2285,2285,2285,0
|
|
20231017,110900,23684095,2285,2285,2285,2285,0
|
|
20231017,110800,23684095,2285,2285,2285,2285,0
|
|
20231017,110700,23684095,2285,2285,2285,2285,0
|
|
20231017,110600,23684095,2285,2285,2285,2285,0
|
|
20231017,110500,23684095,2285,2285,2285,2285,0
|
|
20231017,110400,23684095,2285,2285,2285,2285,1
|
|
20231017,110300,23681810,2290,2290,2290,2290,43
|
|
20231017,110200,23583340,2290,2290,2290,2290,299
|
|
20231017,110100,22898630,2290,2290,2290,2290,0
|
|
20231017,110000,22898630,2290,2290,2290,2290,0
|
|
20231017,105900,22898630,2290,2290,2290,2290,0
|
|
20231017,105800,22898630,2290,2290,2290,2290,93
|
|
20231017,105700,22685660,2290,2290,2290,2290,0
|
|
20231017,105600,22685660,2290,2290,2290,2290,1
|
|
20231017,105500,22683370,2290,2290,2290,2290,14
|
|
20231017,105400,22651310,2285,2285,2285,2285,0
|
|
20231017,105300,22651310,2285,2285,2285,2285,0
|
|
20231017,105200,22651310,2285,2285,2285,2285,0
|
|
20231017,105100,22651310,2285,2285,2285,2285,0
|
|
20231017,105000,22651310,2285,2285,2285,2285,0
|
|
20231017,104900,22651310,2285,2285,2285,2285,822
|
|
20231017,104800,20773040,2285,2285,2285,2285,410
|
|
20231017,104700,19836190,2290,2290,2290,2290,0
|
|
20231017,104600,19836190,2290,2290,2290,2290,8
|
|
20231017,104500,19817870,2290,2290,2290,2290,0
|
|
20231017,104400,19817870,2290,2290,2290,2290,0
|
|
20231017,104300,19817870,2290,2290,2290,2290,0
|
|
20231017,104200,19817870,2290,2290,2290,2290,0
|
|
20231017,104100,19817870,2290,2290,2290,2290,0
|
|
20231017,104000,19817870,2290,2290,2290,2290,12
|
|
20231017,103900,19790390,2290,2290,2290,2290,0
|
|
20231017,103800,19790390,2290,2290,2290,2290,0
|
|
20231017,103700,19790390,2290,2290,2290,2290,0
|
|
20231017,103600,19790390,2290,2290,2290,2290,5
|
|
20231017,103500,19778940,2290,2290,2290,2290,0
|
|
20231017,103400,19778940,2290,2290,2290,2290,0
|
|
20231017,103300,19778940,2290,2290,2290,2290,0
|
|
20231017,103200,19778940,2290,2290,2290,2290,0
|
|
20231017,103100,19778940,2290,2290,2290,2290,0
|
|
20231017,103000,19778940,2290,2290,2290,2290,50
|
|
20231017,102900,19664440,2285,2285,2285,2285,2
|
|
20231017,102800,19659870,2290,2290,2290,2290,0
|
|
20231017,102700,19659870,2290,2290,2290,2290,0
|
|
20231017,102600,19659870,2290,2290,2290,2290,0
|
|
20231017,102500,19659870,2290,2290,2290,2290,0
|
|
20231017,102400,19659870,2290,2290,2290,2290,0
|
|
20231017,102300,19659870,2290,2290,2290,2290,0
|
|
20231017,102200,19659870,2290,2290,2290,2290,0
|
|
20231017,102100,19659870,2290,2290,2290,2290,0
|
|
20231017,102000,19659870,2290,2290,2290,2290,0
|
|
20231017,101900,19659870,2290,2290,2290,2290,0
|
|
20231017,101800,19659870,2290,2290,2290,2290,0
|
|
20231017,101700,19659870,2290,2290,2290,2290,20
|
|
20231017,101600,19614070,2290,2290,2290,2290,0
|
|
20231017,101500,19614070,2290,2290,2290,2290,0
|
|
20231017,101400,19614070,2290,2290,2290,2290,0
|
|
20231017,101300,19614070,2290,2290,2290,2290,0
|
|
20231017,101200,19614070,2290,2290,2290,2290,0
|
|
20231017,101100,19614070,2290,2290,2290,2290,0
|
|
20231017,101000,19614070,2290,2290,2290,2290,0
|
|
20231017,100900,19614070,2290,2290,2290,2290,0
|
|
20231017,100800,19614070,2290,2290,2290,2290,0
|
|
20231017,100700,19614070,2290,2290,2290,2290,3
|
|
20231017,100600,19607200,2290,2290,2290,2290,0
|
|
20231017,100500,19607200,2290,2290,2290,2290,0
|
|
20231017,100400,19607200,2290,2290,2290,2290,1
|
|
20231017,100300,19604910,2285,2285,2285,2285,2
|
|
20231017,100200,19600340,2290,2290,2290,2290,1
|
|
20231017,100100,19598050,2290,2290,2290,2290,1
|
|
20231017,100000,19595760,2290,2290,2290,2290,0
|
|
20231017,095900,19595760,2290,2290,2290,2290,0
|
|
20231017,095800,19595760,2290,2290,2290,2290,0
|
|
20231017,095700,19595760,2290,2290,2290,2290,0
|
|
20231017,095600,19595760,2290,2290,2290,2290,0
|
|
20231017,095500,19595760,2290,2285,2290,2285,54
|
|
20231017,095400,19472120,2285,2285,2285,2285,0
|
|
20231017,095300,19472120,2285,2285,2285,2285,0
|
|
20231017,095200,19472120,2285,2285,2285,2285,0
|
|
20231017,095100,19472120,2285,2285,2285,2285,0
|
|
20231017,095000,19472120,2285,2285,2285,2285,0
|
|
20231017,094900,19472120,2285,2285,2285,2285,0
|
|
20231017,094800,19472120,2285,2285,2285,2285,0
|
|
20231017,094700,19472120,2285,2285,2285,2285,0
|
|
20231017,094600,19472120,2285,2285,2285,2285,0
|
|
20231017,094500,19472120,2285,2285,2285,2285,0
|
|
20231017,094400,19472120,2285,2285,2285,2285,10
|
|
20231017,094300,19449270,2290,2290,2290,2290,0
|
|
20231017,094200,19449270,2290,2290,2290,2290,0
|
|
20231017,094100,19449270,2290,2290,2290,2290,0
|
|
20231017,094000,19449270,2290,2290,2290,2290,0
|
|
20231017,093900,19449270,2290,2290,2290,2290,0
|
|
20231017,093800,19449270,2290,2290,2290,2290,1
|
|
20231017,093700,19446980,2290,2290,2290,2290,0
|
|
20231017,093600,19446980,2290,2290,2290,2290,0
|
|
20231017,093500,19446980,2290,2290,2290,2290,0
|
|
20231017,093400,19446980,2290,2290,2290,2290,0
|
|
20231017,093300,19446980,2290,2290,2290,2290,1
|
|
20231017,093200,19444690,2290,2290,2290,2290,0
|
|
20231017,093100,19444690,2290,2290,2290,2290,2
|
|
20231017,093000,19440110,2290,2290,2290,2290,0
|
|
20231017,092900,19440110,2290,2285,2290,2285,52
|
|
20231017,092800,19321140,2285,2290,2290,2285,23
|
|
20231017,092700,19268575,2290,2290,2290,2290,0
|
|
20231017,092600,19268575,2290,2290,2290,2290,0
|
|
20231017,092500,19268575,2290,2290,2290,2290,0
|
|
20231017,092400,19268575,2290,2290,2290,2290,14
|
|
20231017,092300,19236515,2285,2285,2285,2285,69
|
|
20231017,092200,19078850,2285,2285,2285,2285,20
|
|
20231017,092100,19033150,2290,2290,2290,2290,0
|
|
20231017,092000,19033150,2290,2290,2290,2290,0
|
|
20231017,091900,19033150,2290,2290,2290,2290,0
|
|
20231017,091800,19033150,2290,2290,2290,2290,0
|
|
20231017,091700,19033150,2290,2290,2290,2290,0
|
|
20231017,091600,19033150,2290,2290,2290,2290,0
|
|
20231017,091500,19033150,2290,2265,2290,2265,3430
|
|
20231017,091400,11238155,2265,2275,2275,2265,4181
|
|
20231017,091300,1761225,2275,2280,2280,2275,255
|
|
20231017,091200,1180540,2285,2285,2285,2285,0
|
|
20231017,091100,1180540,2285,2285,2285,2285,0
|
|
20231017,091000,1180540,2285,2285,2285,2285,0
|
|
20231017,090900,1180540,2285,2285,2285,2285,0
|
|
20231017,090800,1180540,2285,2285,2285,2285,2
|
|
20231017,090700,1175970,2270,2270,2270,2270,89
|
|
20231017,090600,973940,2270,2295,2295,2270,394
|
|
20231017,090500,77955,2295,2295,2295,2295,0
|
|
20231017,090400,77955,2295,2295,2295,2295,0
|
|
20231017,090300,77955,2295,2295,2295,2295,0
|
|
20231017,090200,77955,2295,2295,2295,2295,1
|
|
20231017,090100,75660,2295,2295,2295,2295,0
|
|
20231017,090000,75660,2295,2295,2295,2295,28
|