626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,192300,280061145,3105,3105,3105,3105,510
|
|
20231011,192200,280061145,3105,3105,3105,3105,0
|
|
20231011,192100,280061145,3105,3105,3105,3105,0
|
|
20231011,192000,280061145,3105,3105,3105,3105,0
|
|
20231011,191900,280061145,3105,3105,3105,3105,0
|
|
20231011,191800,280061145,3105,3105,3105,3105,0
|
|
20231011,191700,280061145,3105,3105,3105,3105,0
|
|
20231011,191600,280061145,3105,3105,3105,3105,0
|
|
20231011,191500,280061145,3105,3105,3105,3105,0
|
|
20231011,191400,280061145,3105,3105,3105,3105,0
|
|
20231011,191300,280061145,3105,3105,3105,3105,0
|
|
20231011,191200,280061145,3105,3105,3105,3105,0
|
|
20231011,191100,280061145,3105,3105,3105,3105,0
|
|
20231011,191000,280061145,3105,3105,3105,3105,0
|
|
20231011,190900,280061145,3105,3105,3105,3105,0
|
|
20231011,190800,280061145,3105,3105,3105,3105,0
|
|
20231011,190700,280061145,3105,3105,3105,3105,0
|
|
20231011,190600,280061145,3105,3105,3105,3105,0
|
|
20231011,190500,280061145,3105,3105,3105,3105,0
|
|
20231011,190400,280061145,3105,3105,3105,3105,0
|
|
20231011,190300,280061145,3105,3105,3105,3105,0
|
|
20231011,190200,280061145,3105,3105,3105,3105,0
|
|
20231011,190100,280061145,3105,3105,3105,3105,0
|
|
20231011,190000,280061145,3105,3105,3105,3105,0
|
|
20231011,185900,280061145,3105,3105,3105,3105,0
|
|
20231011,185800,280061145,3105,3105,3105,3105,0
|
|
20231011,185700,280061145,3105,3105,3105,3105,0
|
|
20231011,185600,280061145,3105,3105,3105,3105,0
|
|
20231011,185500,280061145,3105,3105,3105,3105,0
|
|
20231011,185400,280061145,3105,3105,3105,3105,0
|
|
20231011,185300,280061145,3105,3105,3105,3105,510
|
|
20231011,185200,280061145,3105,3105,3105,3105,0
|
|
20231011,185100,280061145,3105,3105,3105,3105,0
|
|
20231011,185000,280061145,3105,3105,3105,3105,0
|
|
20231011,184900,280061145,3105,3105,3105,3105,0
|
|
20231011,184800,280061145,3105,3105,3105,3105,0
|
|
20231011,184700,280061145,3105,3105,3105,3105,0
|
|
20231011,184600,280061145,3105,3105,3105,3105,0
|
|
20231011,184500,280061145,3105,3105,3105,3105,0
|
|
20231011,184400,280061145,3105,3105,3105,3105,0
|
|
20231011,184300,280061145,3105,3105,3105,3105,0
|
|
20231011,184200,280061145,3105,3105,3105,3105,0
|
|
20231011,184100,280061145,3105,3105,3105,3105,0
|
|
20231011,184000,280061145,3105,3105,3105,3105,0
|
|
20231011,183900,280061145,3105,3105,3105,3105,0
|
|
20231011,183800,280061145,3105,3105,3105,3105,0
|
|
20231011,183700,280061145,3105,3105,3105,3105,0
|
|
20231011,183600,280061145,3105,3105,3105,3105,0
|
|
20231011,183500,280061145,3105,3105,3105,3105,0
|
|
20231011,183400,280061145,3105,3105,3105,3105,0
|
|
20231011,183300,280061145,3105,3105,3105,3105,0
|
|
20231011,183200,280061145,3105,3105,3105,3105,0
|
|
20231011,183100,280061145,3105,3105,3105,3105,0
|
|
20231011,183000,280061145,3105,3105,3105,3105,0
|
|
20231011,182900,280061145,3105,3105,3105,3105,0
|
|
20231011,182800,280061145,3105,3105,3105,3105,0
|
|
20231011,182700,280061145,3105,3105,3105,3105,0
|
|
20231011,182600,280061145,3105,3105,3105,3105,0
|
|
20231011,182500,280061145,3105,3105,3105,3105,0
|
|
20231011,182400,280061145,3105,3105,3105,3105,0
|
|
20231011,182300,280061145,3105,3105,3105,3105,510
|
|
20231011,182200,280061145,3105,3105,3105,3105,0
|
|
20231011,182100,280061145,3105,3105,3105,3105,0
|
|
20231011,182000,280061145,3105,3105,3105,3105,0
|
|
20231011,181900,280061145,3105,3105,3105,3105,0
|
|
20231011,181800,280061145,3105,3105,3105,3105,0
|
|
20231011,181700,280061145,3105,3105,3105,3105,0
|
|
20231011,181600,280061145,3105,3105,3105,3105,0
|
|
20231011,181500,280061145,3105,3105,3105,3105,0
|
|
20231011,181400,280061145,3105,3105,3105,3105,0
|
|
20231011,181300,280061145,3105,3105,3105,3105,0
|
|
20231011,181200,280061145,3105,3105,3105,3105,0
|
|
20231011,181100,280061145,3105,3105,3105,3105,0
|
|
20231011,181000,280061145,3105,3105,3105,3105,0
|
|
20231011,180900,280061145,3105,3105,3105,3105,0
|
|
20231011,180800,280061145,3105,3105,3105,3105,0
|
|
20231011,180700,280061145,3105,3105,3105,3105,0
|
|
20231011,180600,280061145,3105,3105,3105,3105,0
|
|
20231011,180500,280061145,3105,3105,3105,3105,0
|
|
20231011,180400,280061145,3105,3105,3105,3105,0
|
|
20231011,180300,280061145,3105,3105,3105,3105,0
|
|
20231011,180200,280061145,3105,3105,3105,3105,0
|
|
20231011,180100,280061145,3105,3105,3105,3105,0
|
|
20231011,180000,280061145,3105,3105,3105,3105,0
|
|
20231011,175900,280061145,3105,3105,3105,3105,0
|
|
20231011,175800,280061145,3105,3105,3105,3105,0
|
|
20231011,175700,280061145,3105,3105,3105,3105,0
|
|
20231011,175600,280061145,3105,3105,3105,3105,0
|
|
20231011,175500,280061145,3105,3105,3105,3105,0
|
|
20231011,175400,280061145,3105,3105,3105,3105,0
|
|
20231011,175300,280061145,3105,3105,3105,3105,510
|
|
20231011,175200,280061145,3105,3105,3105,3105,0
|
|
20231011,175100,280061145,3105,3105,3105,3105,0
|
|
20231011,175000,280061145,3105,3105,3105,3105,0
|
|
20231011,174900,280061145,3105,3105,3105,3105,0
|
|
20231011,174800,280061145,3105,3105,3105,3105,0
|
|
20231011,174700,280061145,3105,3105,3105,3105,0
|
|
20231011,174600,280061145,3105,3105,3105,3105,0
|
|
20231011,174500,280061145,3105,3105,3105,3105,0
|
|
20231011,174400,280061145,3105,3105,3105,3105,0
|
|
20231011,174300,280061145,3105,3105,3105,3105,0
|
|
20231011,174200,280061145,3105,3105,3105,3105,0
|
|
20231011,174100,280061145,3105,3105,3105,3105,0
|
|
20231011,174000,280061145,3105,3105,3105,3105,0
|
|
20231011,173900,280061145,3105,3105,3105,3105,0
|
|
20231011,173800,280061145,3105,3105,3105,3105,0
|
|
20231011,173700,280061145,3105,3105,3105,3105,0
|
|
20231011,173600,280061145,3105,3105,3105,3105,0
|
|
20231011,173500,280061145,3105,3105,3105,3105,0
|
|
20231011,173400,280061145,3105,3105,3105,3105,0
|
|
20231011,173300,280061145,3105,3105,3105,3105,0
|
|
20231011,173200,280061145,3105,3105,3105,3105,0
|
|
20231011,173100,280061145,3105,3105,3105,3105,0
|
|
20231011,173000,280061145,3105,3105,3105,3105,0
|
|
20231011,172900,280061145,3105,3105,3105,3105,0
|
|
20231011,172800,280061145,3105,3105,3105,3105,0
|
|
20231011,172700,280061145,3105,3105,3105,3105,0
|
|
20231011,172600,280061145,3105,3105,3105,3105,0
|
|
20231011,172500,280061145,3105,3105,3105,3105,0
|
|
20231011,172400,280061145,3105,3105,3105,3105,0
|
|
20231011,172300,280061145,3105,3105,3105,3105,510
|
|
20231011,172200,280061145,3105,3105,3105,3105,0
|
|
20231011,172100,280061145,3105,3105,3105,3105,0
|
|
20231011,172000,280061145,3105,3105,3105,3105,0
|
|
20231011,171900,280061145,3105,3105,3105,3105,0
|
|
20231011,171800,280061145,3105,3105,3105,3105,0
|
|
20231011,171700,280061145,3105,3105,3105,3105,0
|
|
20231011,171600,280061145,3105,3105,3105,3105,0
|
|
20231011,171500,280061145,3105,3105,3105,3105,0
|
|
20231011,171400,280061145,3105,3105,3105,3105,0
|
|
20231011,171300,280061145,3105,3105,3105,3105,0
|
|
20231011,171200,280061145,3105,3105,3105,3105,0
|
|
20231011,171100,280061145,3105,3105,3105,3105,0
|
|
20231011,171000,280061145,3105,3105,3105,3105,0
|
|
20231011,170900,280061145,3105,3105,3105,3105,0
|
|
20231011,170800,280061145,3105,3105,3105,3105,0
|
|
20231011,170700,280061145,3105,3105,3105,3105,0
|
|
20231011,170600,280061145,3105,3105,3105,3105,0
|
|
20231011,170500,280061145,3105,3105,3105,3105,0
|
|
20231011,170400,280061145,3105,3105,3105,3105,0
|
|
20231011,170300,280061145,3105,3105,3105,3105,0
|
|
20231011,170200,280061145,3105,3105,3105,3105,0
|
|
20231011,170100,280061145,3105,3105,3105,3105,0
|
|
20231011,170000,280061145,3105,3105,3105,3105,0
|
|
20231011,165900,280061145,3105,3105,3105,3105,0
|
|
20231011,165800,280061145,3105,3105,3105,3105,0
|
|
20231011,165700,280061145,3105,3105,3105,3105,0
|
|
20231011,165600,280061145,3105,3105,3105,3105,0
|
|
20231011,165500,280061145,3105,3105,3105,3105,0
|
|
20231011,165400,280061145,3105,3105,3105,3105,0
|
|
20231011,165300,280061145,3105,3105,3105,3105,510
|
|
20231011,165200,280061145,3105,3105,3105,3105,0
|
|
20231011,165100,280061145,3105,3105,3105,3105,0
|
|
20231011,165000,280061145,3105,3105,3105,3105,0
|
|
20231011,164900,280061145,3105,3105,3105,3105,0
|
|
20231011,164800,280061145,3105,3105,3105,3105,0
|
|
20231011,164700,280061145,3105,3105,3105,3105,0
|
|
20231011,164600,280061145,3105,3105,3105,3105,0
|
|
20231011,164500,280061145,3105,3105,3105,3105,0
|
|
20231011,164400,280061145,3105,3105,3105,3105,0
|
|
20231011,164300,280061145,3105,3105,3105,3105,0
|
|
20231011,164200,280061145,3105,3105,3105,3105,0
|
|
20231011,164100,280061145,3105,3105,3105,3105,0
|
|
20231011,164000,280061145,3105,3105,3105,3105,0
|
|
20231011,163900,280061145,3105,3105,3105,3105,0
|
|
20231011,163800,280061145,3105,3105,3105,3105,0
|
|
20231011,163700,280061145,3105,3105,3105,3105,0
|
|
20231011,163600,280061145,3105,3105,3105,3105,0
|
|
20231011,163500,280061145,3105,3105,3105,3105,0
|
|
20231011,163400,280061145,3105,3105,3105,3105,0
|
|
20231011,163300,280061145,3105,3105,3105,3105,0
|
|
20231011,163200,280061145,3105,3105,3105,3105,0
|
|
20231011,163100,280061145,3105,3105,3105,3105,0
|
|
20231011,163000,280061145,3105,3105,3105,3105,0
|
|
20231011,162900,280061145,3105,3105,3105,3105,0
|
|
20231011,162800,280061145,3105,3105,3105,3105,0
|
|
20231011,162700,280061145,3105,3105,3105,3105,0
|
|
20231011,162600,280061145,3105,3105,3105,3105,0
|
|
20231011,162500,280061145,3105,3105,3105,3105,0
|
|
20231011,162400,280061145,3105,3105,3105,3105,0
|
|
20231011,162300,280061145,3105,3105,3105,3105,510
|
|
20231011,162200,280061145,3105,3105,3105,3105,0
|
|
20231011,162100,280061145,3105,3105,3105,3105,0
|
|
20231011,162000,280061145,3105,3105,3105,3105,0
|
|
20231011,161900,280061145,3105,3105,3105,3105,0
|
|
20231011,161800,280061145,3105,3105,3105,3105,0
|
|
20231011,161700,280061145,3105,3105,3105,3105,0
|
|
20231011,161600,280061145,3105,3105,3105,3105,0
|
|
20231011,161500,280061145,3105,3105,3105,3105,0
|
|
20231011,161400,280061145,3105,3105,3105,3105,0
|
|
20231011,161300,280061145,3105,3105,3105,3105,0
|
|
20231011,161200,280061145,3105,3105,3105,3105,0
|
|
20231011,161100,280061145,3105,3105,3105,3105,0
|
|
20231011,161000,280061145,3105,3105,3105,3105,0
|
|
20231011,160900,280061145,3105,3105,3105,3105,0
|
|
20231011,160800,280061145,3105,3105,3105,3105,0
|
|
20231011,160700,280061145,3105,3105,3105,3105,0
|
|
20231011,160600,280061145,3105,3105,3105,3105,0
|
|
20231011,160500,280061145,3105,3105,3105,3105,0
|
|
20231011,160400,280061145,3105,3105,3105,3105,0
|
|
20231011,160300,280061145,3105,3105,3105,3105,0
|
|
20231011,160200,280061145,3105,3105,3105,3105,0
|
|
20231011,160100,280061145,3105,3105,3105,3105,0
|
|
20231011,160000,280061145,3105,3105,3105,3105,0
|
|
20231011,155900,280061145,3105,3105,3105,3105,0
|
|
20231011,155800,280061145,3105,3105,3105,3105,0
|
|
20231011,155700,280061145,3105,3105,3105,3105,0
|
|
20231011,155600,280061145,3105,3105,3105,3105,0
|
|
20231011,155500,280061145,3105,3105,3105,3105,0
|
|
20231011,155400,280061145,3105,3105,3105,3105,0
|
|
20231011,155300,280061145,3105,3105,3105,3105,510
|
|
20231011,155200,280061145,3105,3105,3105,3105,0
|
|
20231011,155100,280061145,3105,3105,3105,3105,0
|
|
20231011,155000,280061145,3105,3105,3105,3105,0
|
|
20231011,154900,280061145,3105,3105,3105,3105,0
|
|
20231011,154800,280061145,3105,3105,3105,3105,0
|
|
20231011,154700,280061145,3105,3105,3105,3105,0
|
|
20231011,154600,280061145,3105,3105,3105,3105,0
|
|
20231011,154500,280061145,3105,3105,3105,3105,0
|
|
20231011,154400,280061145,3105,3105,3105,3105,0
|
|
20231011,154300,280061145,3105,3105,3105,3105,0
|
|
20231011,154200,280061145,3105,3105,3105,3105,0
|
|
20231011,154100,280061145,3105,3105,3105,3105,0
|
|
20231011,154000,280061145,3105,3105,3105,3105,0
|
|
20231011,153900,280061145,3105,3105,3105,3105,0
|
|
20231011,153800,280061145,3105,3105,3105,3105,0
|
|
20231011,153700,280061145,3105,3105,3105,3105,0
|
|
20231011,153600,280061145,3105,3105,3105,3105,0
|
|
20231011,153500,280061145,3105,3105,3105,3105,0
|
|
20231011,153400,280061145,3105,3105,3105,3105,0
|
|
20231011,153300,280061145,3105,3105,3105,3105,0
|
|
20231011,153200,280061145,3105,3105,3105,3105,0
|
|
20231011,153100,280061145,3105,3105,3105,3105,0
|
|
20231011,153000,280061145,3105,3105,3105,3105,510
|
|
20231011,152900,278477595,3100,3100,3100,3100,0
|
|
20231011,152800,278477595,3100,3100,3100,3100,0
|
|
20231011,152700,278477595,3100,3100,3100,3100,0
|
|
20231011,152600,278477595,3100,3100,3100,3100,0
|
|
20231011,152500,278477595,3100,3100,3100,3100,0
|
|
20231011,152400,278477595,3100,3100,3100,3100,0
|
|
20231011,152300,278477595,3100,3100,3100,3100,0
|
|
20231011,152200,278477595,3100,3100,3100,3100,0
|
|
20231011,152100,278477595,3100,3100,3100,3100,0
|
|
20231011,152000,278477595,3100,3100,3100,3100,0
|
|
20231011,151900,278477595,3100,3100,3100,3100,90
|
|
20231011,151800,278198595,3110,3115,3115,3110,100
|
|
20231011,151700,277887380,3115,3115,3115,3115,1000
|
|
20231011,151600,274772380,3120,3120,3120,3120,5
|
|
20231011,151500,274756780,3120,3120,3120,3120,0
|
|
20231011,151400,274756780,3120,3120,3120,3120,0
|
|
20231011,151300,274756780,3120,3120,3120,3120,0
|
|
20231011,151200,274756780,3120,3120,3120,3120,0
|
|
20231011,151100,274756780,3120,3120,3120,3120,1054
|
|
20231011,151000,271468300,3120,3120,3120,3120,187
|
|
20231011,150900,270884860,3125,3125,3125,3125,0
|
|
20231011,150800,270884860,3125,3125,3125,3125,0
|
|
20231011,150700,270884860,3125,3130,3130,3125,30
|
|
20231011,150600,270791020,3130,3130,3130,3130,0
|
|
20231011,150500,270791020,3130,3130,3130,3130,0
|
|
20231011,150400,270791020,3130,3125,3130,3125,33
|
|
20231011,150300,270687750,3125,3125,3125,3125,0
|
|
20231011,150200,270687750,3125,3120,3125,3120,471
|
|
20231011,150100,269215900,3130,3130,3130,3130,0
|
|
20231011,150000,269215900,3130,3130,3130,3130,7
|
|
20231011,145900,269193990,3130,3130,3130,3130,0
|
|
20231011,145800,269193990,3130,3130,3130,3130,0
|
|
20231011,145700,269193990,3130,3130,3130,3130,10
|
|
20231011,145600,269162690,3120,3120,3120,3120,0
|
|
20231011,145500,269162690,3120,3120,3120,3120,100
|
|
20231011,145400,268850690,3130,3130,3130,3130,0
|
|
20231011,145300,268850690,3130,3130,3130,3130,1
|
|
20231011,145200,268847560,3120,3120,3120,3120,0
|
|
20231011,145100,268847560,3120,3120,3120,3120,200
|
|
20231011,145000,268223560,3120,3120,3120,3120,0
|
|
20231011,144900,268223560,3120,3120,3120,3120,0
|
|
20231011,144800,268223560,3120,3120,3120,3120,16
|
|
20231011,144700,268173640,3130,3130,3130,3130,0
|
|
20231011,144600,268173640,3130,3130,3130,3130,0
|
|
20231011,144500,268173640,3130,3130,3130,3130,0
|
|
20231011,144400,268173640,3130,3130,3130,3130,0
|
|
20231011,144300,268173640,3130,3130,3130,3130,1
|
|
20231011,144200,268170510,3130,3130,3130,3130,0
|
|
20231011,144100,268170510,3130,3120,3130,3120,23
|
|
20231011,144000,268098720,3120,3120,3120,3120,0
|
|
20231011,143900,268098720,3120,3120,3120,3120,0
|
|
20231011,143800,268098720,3120,3120,3120,3120,1265
|
|
20231011,143700,264151920,3120,3120,3120,3120,0
|
|
20231011,143600,264151920,3120,3120,3120,3120,1
|
|
20231011,143500,264148800,3135,3135,3135,3135,0
|
|
20231011,143400,264148800,3135,3135,3135,3135,0
|
|
20231011,143300,264148800,3135,3135,3135,3135,0
|
|
20231011,143200,264148800,3135,3135,3135,3135,3
|
|
20231011,143100,264139395,3135,3135,3135,3135,2
|
|
20231011,143000,264133125,3135,3145,3145,3135,3
|
|
20231011,142900,264123710,3145,3145,3145,3145,1
|
|
20231011,142800,264120565,3135,3145,3145,3135,2
|
|
20231011,142700,264114285,3135,3135,3135,3135,0
|
|
20231011,142600,264114285,3135,3135,3135,3135,0
|
|
20231011,142500,264114285,3135,3135,3135,3135,0
|
|
20231011,142400,264114285,3135,3135,3135,3135,0
|
|
20231011,142300,264114285,3135,3135,3135,3135,1
|
|
20231011,142200,264111150,3145,3145,3145,3145,1
|
|
20231011,142100,264108005,3145,3145,3145,3145,2
|
|
20231011,142000,264101715,3145,3145,3145,3145,0
|
|
20231011,141900,264101715,3145,3145,3145,3145,1
|
|
20231011,141800,264098570,3140,3130,3140,3130,2
|
|
20231011,141700,264092300,3120,3120,3120,3120,0
|
|
20231011,141600,264092300,3120,3120,3120,3120,0
|
|
20231011,141500,264092300,3120,3120,3120,3120,100
|
|
20231011,141400,263780300,3130,3130,3130,3130,0
|
|
20231011,141300,263780300,3130,3130,3130,3130,1
|
|
20231011,141200,263777170,3125,3125,3125,3125,0
|
|
20231011,141100,263777170,3125,3125,3125,3125,0
|
|
20231011,141000,263777170,3125,3125,3125,3125,163
|
|
20231011,140900,263267795,3135,3135,3135,3135,2
|
|
20231011,140800,263261525,3150,3150,3150,3150,0
|
|
20231011,140700,263261525,3150,3150,3150,3150,0
|
|
20231011,140600,263261525,3150,3150,3150,3150,0
|
|
20231011,140500,263261525,3150,3150,3150,3150,0
|
|
20231011,140400,263261525,3150,3150,3150,3150,1
|
|
20231011,140300,263258375,3125,3125,3125,3125,0
|
|
20231011,140200,263258375,3125,3130,3130,3125,5972
|
|
20231011,140100,244594845,3130,3130,3130,3130,1
|
|
20231011,140000,244591715,3150,3150,3150,3150,0
|
|
20231011,135900,244591715,3150,3150,3150,3150,289
|
|
20231011,135800,243681365,3150,3150,3150,3150,0
|
|
20231011,135700,243681365,3150,3150,3150,3150,0
|
|
20231011,135600,243681365,3150,3150,3150,3150,0
|
|
20231011,135500,243681365,3150,3150,3150,3150,0
|
|
20231011,135400,243681365,3150,3150,3150,3150,0
|
|
20231011,135300,243681365,3150,3150,3150,3150,0
|
|
20231011,135200,243681365,3150,3150,3150,3150,0
|
|
20231011,135100,243681365,3150,3150,3150,3150,0
|
|
20231011,135000,243681365,3150,3150,3150,3150,0
|
|
20231011,134900,243681365,3150,3150,3150,3150,0
|
|
20231011,134800,243681365,3150,3150,3150,3150,0
|
|
20231011,134700,243681365,3150,3150,3150,3150,0
|
|
20231011,134600,243681365,3150,3150,3150,3150,0
|
|
20231011,134500,243681365,3150,3150,3150,3150,1
|
|
20231011,134400,243678215,3135,3150,3150,3135,2153
|
|
20231011,134300,236926950,3165,3165,3165,3165,0
|
|
20231011,134200,236926950,3165,3165,3165,3165,0
|
|
20231011,134100,236926950,3165,3165,3165,3165,1
|
|
20231011,134000,236923785,3165,3165,3165,3165,0
|
|
20231011,133900,236923785,3165,3165,3165,3165,0
|
|
20231011,133800,236923785,3165,3165,3165,3165,0
|
|
20231011,133700,236923785,3165,3165,3165,3165,0
|
|
20231011,133600,236923785,3165,3165,3165,3165,1
|
|
20231011,133500,236920620,3150,3150,3150,3150,100
|
|
20231011,133400,236605620,3150,3150,3150,3150,2
|
|
20231011,133300,236599320,3165,3165,3165,3165,1
|
|
20231011,133200,236596155,3150,3150,3150,3150,381
|
|
20231011,133100,235396005,3150,3150,3150,3150,8
|
|
20231011,133000,235370805,3165,3165,3165,3165,0
|
|
20231011,132900,235370805,3165,3165,3165,3165,1
|
|
20231011,132800,235367640,3170,3170,3170,3170,258
|
|
20231011,132700,234549780,3150,3150,3150,3150,3
|
|
20231011,132600,234540330,3150,3150,3150,3150,34
|
|
20231011,132500,234433230,3150,3155,3155,3150,6
|
|
20231011,132400,234414320,3150,3150,3150,3150,19
|
|
20231011,132300,234354470,3155,3155,3155,3155,552
|
|
20231011,132200,232612910,3180,3180,3180,3180,2
|
|
20231011,132100,232606550,3185,3185,3185,3185,570
|
|
20231011,132000,230791100,3185,3180,3185,3180,1537
|
|
20231011,131900,225903420,3190,3150,3190,3150,1150
|
|
20231011,131800,222260145,3150,3150,3150,3150,22
|
|
20231011,131700,222190845,3155,3155,3155,3155,0
|
|
20231011,131600,222190845,3155,3155,3155,3145,3173
|
|
20231011,131500,212191835,3155,3145,3155,3145,1906
|
|
20231011,131400,206187565,3145,3130,3145,3130,10002
|
|
20231011,131300,174770065,3130,3130,3130,3130,2
|
|
20231011,131200,174763805,3130,3130,3130,3130,0
|
|
20231011,131100,174763805,3130,3130,3130,3130,0
|
|
20231011,131000,174763805,3130,3130,3130,3130,380
|
|
20231011,130900,173574405,3130,3130,3130,3130,7
|
|
20231011,130800,173552495,3125,3125,3125,3125,0
|
|
20231011,130700,173552495,3125,3125,3125,3125,0
|
|
20231011,130600,173552495,3125,3125,3125,3125,685
|
|
20231011,130500,171411870,3120,3120,3120,3120,1419
|
|
20231011,130400,166984590,3115,3115,3115,3115,0
|
|
20231011,130300,166984590,3115,3115,3115,3115,0
|
|
20231011,130200,166984590,3115,3115,3115,3115,0
|
|
20231011,130100,166984590,3115,3115,3115,3115,0
|
|
20231011,130000,166984590,3115,3115,3115,3115,0
|
|
20231011,125900,166984590,3115,3115,3115,3115,0
|
|
20231011,125800,166984590,3115,3115,3115,3115,10
|
|
20231011,125700,166953440,3115,3115,3115,3115,245
|
|
20231011,125600,166190265,3120,3120,3120,3120,0
|
|
20231011,125500,166190265,3120,3120,3120,3120,0
|
|
20231011,125400,166190265,3120,3120,3120,3120,0
|
|
20231011,125300,166190265,3120,3120,3120,3120,0
|
|
20231011,125200,166190265,3120,3120,3120,3120,0
|
|
20231011,125100,166190265,3120,3120,3120,3120,0
|
|
20231011,125000,166190265,3120,3120,3120,3120,0
|
|
20231011,124900,166190265,3120,3120,3120,3120,0
|
|
20231011,124800,166190265,3120,3110,3120,3110,844
|
|
20231011,124700,163562625,3115,3115,3115,3115,0
|
|
20231011,124600,163562625,3115,3110,3115,3110,3741
|
|
20231011,124500,151916605,3110,3110,3110,3110,50
|
|
20231011,124400,151761105,3115,3115,3115,3115,0
|
|
20231011,124300,151761105,3115,3115,3115,3115,0
|
|
20231011,124200,151761105,3115,3115,3115,3115,1
|
|
20231011,124100,151757990,3090,3090,3090,3090,300
|
|
20231011,124000,150830990,3090,3090,3090,3090,0
|
|
20231011,123900,150830990,3090,3090,3090,3090,1
|
|
20231011,123800,150827900,3115,3115,3115,3115,0
|
|
20231011,123700,150827900,3115,3115,3115,3115,0
|
|
20231011,123600,150827900,3115,3115,3115,3115,50
|
|
20231011,123500,150672150,3115,3115,3115,3115,5
|
|
20231011,123400,150656575,3115,3115,3115,3115,0
|
|
20231011,123300,150656575,3115,3115,3115,3115,11
|
|
20231011,123200,150622310,3115,3115,3115,3115,0
|
|
20231011,123100,150622310,3115,3115,3115,3115,0
|
|
20231011,123000,150622310,3115,3115,3115,3115,0
|
|
20231011,122900,150622310,3115,3115,3115,3115,0
|
|
20231011,122800,150622310,3115,3115,3115,3115,1
|
|
20231011,122700,150619195,3095,3090,3095,3090,245
|
|
20231011,122600,149861235,3115,3115,3115,3115,1
|
|
20231011,122500,149858120,3090,3100,3100,3090,1810
|
|
20231011,122400,144259590,3100,3100,3100,3100,50
|
|
20231011,122300,144104590,3115,3115,3115,3115,0
|
|
20231011,122200,144104590,3115,3115,3115,3115,0
|
|
20231011,122100,144104590,3115,3115,3115,3115,0
|
|
20231011,122000,144104590,3115,3115,3115,3115,0
|
|
20231011,121900,144104590,3115,3115,3115,3115,0
|
|
20231011,121800,144104590,3115,3115,3115,3115,0
|
|
20231011,121700,144104590,3115,3115,3115,3115,0
|
|
20231011,121600,144104590,3115,3115,3115,3115,0
|
|
20231011,121500,144104590,3115,3115,3115,3115,1
|
|
20231011,121400,144101475,3120,3120,3120,3120,50
|
|
20231011,121300,143945475,3110,3110,3110,3110,0
|
|
20231011,121200,143945475,3110,3110,3110,3110,0
|
|
20231011,121100,143945475,3110,3110,3110,3110,0
|
|
20231011,121000,143945475,3110,3110,3110,3110,64
|
|
20231011,120900,143746435,3110,3110,3110,3110,0
|
|
20231011,120800,143746435,3110,3110,3110,3110,0
|
|
20231011,120700,143746435,3110,3110,3110,3110,0
|
|
20231011,120600,143746435,3110,3110,3110,3110,0
|
|
20231011,120500,143746435,3110,3110,3110,3110,0
|
|
20231011,120400,143746435,3110,3110,3110,3110,0
|
|
20231011,120300,143746435,3110,3110,3110,3110,0
|
|
20231011,120200,143746435,3110,3110,3110,3110,1
|
|
20231011,120100,143743325,3095,3095,3095,3095,0
|
|
20231011,120000,143743325,3095,3095,3095,3095,0
|
|
20231011,115900,143743325,3095,3095,3095,3095,0
|
|
20231011,115800,143743325,3095,3095,3095,3095,0
|
|
20231011,115700,143743325,3095,3095,3095,3095,0
|
|
20231011,115600,143743325,3095,3095,3095,3095,0
|
|
20231011,115500,143743325,3095,3095,3095,3095,0
|
|
20231011,115400,143743325,3095,3095,3095,3095,0
|
|
20231011,115300,143743325,3095,3095,3095,3095,0
|
|
20231011,115200,143743325,3095,3095,3095,3095,0
|
|
20231011,115100,143743325,3095,3095,3095,3095,0
|
|
20231011,115000,143743325,3095,3095,3095,3095,0
|
|
20231011,114900,143743325,3095,3095,3095,3095,0
|
|
20231011,114800,143743325,3095,3095,3095,3095,0
|
|
20231011,114700,143743325,3095,3095,3095,3095,0
|
|
20231011,114600,143743325,3095,3095,3095,3095,100
|
|
20231011,114500,143433825,3110,3110,3110,3110,0
|
|
20231011,114400,143433825,3110,3110,3110,3110,1
|
|
20231011,114300,143430715,3095,3095,3095,3095,0
|
|
20231011,114200,143430715,3095,3095,3095,3095,0
|
|
20231011,114100,143430715,3095,3095,3095,3095,200
|
|
20231011,114000,142811715,3095,3095,3095,3095,0
|
|
20231011,113900,142811715,3095,3095,3095,3095,99
|
|
20231011,113800,142505310,3110,3110,3110,3110,0
|
|
20231011,113700,142505310,3110,3110,3110,3110,20
|
|
20231011,113600,142443110,3110,3110,3110,3110,2
|
|
20231011,113500,142436890,3110,3110,3110,3110,0
|
|
20231011,113400,142436890,3110,3110,3110,3110,0
|
|
20231011,113300,142436890,3110,3110,3110,3110,0
|
|
20231011,113200,142436890,3110,3110,3110,3110,0
|
|
20231011,113100,142436890,3110,3110,3110,3110,1
|
|
20231011,113000,142433780,3095,3095,3095,3095,0
|
|
20231011,112900,142433780,3095,3095,3095,3095,0
|
|
20231011,112800,142433780,3095,3095,3095,3095,100
|
|
20231011,112700,142124280,3110,3110,3110,3110,0
|
|
20231011,112600,142124280,3110,3110,3110,3110,0
|
|
20231011,112500,142124280,3110,3110,3110,3110,2
|
|
20231011,112400,142118060,3110,3110,3110,3110,0
|
|
20231011,112300,142118060,3110,3110,3110,3110,2
|
|
20231011,112200,142111840,3100,3100,3100,3100,0
|
|
20231011,112100,142111840,3100,3100,3100,3100,0
|
|
20231011,112000,142111840,3100,3100,3100,3100,0
|
|
20231011,111900,142111840,3100,3100,3100,3100,0
|
|
20231011,111800,142111840,3100,3100,3100,3100,0
|
|
20231011,111700,142111840,3100,3100,3100,3100,100
|
|
20231011,111600,141801840,3100,3100,3100,3100,0
|
|
20231011,111500,141801840,3100,3100,3100,3100,0
|
|
20231011,111400,141801840,3100,3100,3100,3100,0
|
|
20231011,111300,141801840,3100,3100,3100,3100,0
|
|
20231011,111200,141801840,3100,3100,3100,3100,0
|
|
20231011,111100,141801840,3100,3100,3100,3100,0
|
|
20231011,111000,141801840,3100,3100,3100,3100,0
|
|
20231011,110900,141801840,3100,3100,3100,3100,20
|
|
20231011,110800,141739840,3105,3105,3105,3105,0
|
|
20231011,110700,141739840,3105,3105,3105,3105,0
|
|
20231011,110600,141739840,3105,3100,3105,3100,510
|
|
20231011,110500,140156340,3105,3105,3105,3105,500
|
|
20231011,110400,138603840,3105,3105,3105,3105,0
|
|
20231011,110300,138603840,3105,3105,3105,3105,0
|
|
20231011,110200,138603840,3105,3105,3105,3105,1000
|
|
20231011,110100,135498840,3125,3125,3125,3125,1
|
|
20231011,110000,135495715,3105,3105,3105,3105,3
|
|
20231011,105900,135486400,3125,3125,3125,3125,0
|
|
20231011,105800,135486400,3125,3125,3125,3125,0
|
|
20231011,105700,135486400,3125,3125,3125,3125,1
|
|
20231011,105600,135483275,3100,3105,3105,3100,1218
|
|
20231011,105500,131707385,3105,3105,3105,3105,0
|
|
20231011,105400,131707385,3105,3105,3130,3105,1782
|
|
20231011,105300,126174250,3105,3105,3105,3105,1
|
|
20231011,105200,126171145,3130,3130,3130,3130,1
|
|
20231011,105100,126168015,3110,3130,3130,3110,1035
|
|
20231011,105000,122948945,3125,3125,3125,3125,1
|
|
20231011,104900,122945820,3125,3125,3125,3125,0
|
|
20231011,104800,122945820,3125,3125,3125,3125,66
|
|
20231011,104700,122739570,3130,3130,3130,3130,0
|
|
20231011,104600,122739570,3130,3110,3130,3110,1805
|
|
20231011,104500,117106740,3110,3110,3110,3110,0
|
|
20231011,104400,117106740,3110,3110,3110,3110,500
|
|
20231011,104300,115551740,3115,3115,3115,3115,0
|
|
20231011,104200,115551740,3115,3115,3115,3115,100
|
|
20231011,104100,115240240,3120,3120,3120,3120,0
|
|
20231011,104000,115240240,3120,3120,3120,3120,0
|
|
20231011,103900,115240240,3120,3115,3120,3115,1939
|
|
20231011,103800,109191195,3110,3110,3110,3110,20
|
|
20231011,103700,109128995,3110,3105,3110,3105,16
|
|
20231011,103600,109079285,3105,3105,3105,3105,185
|
|
20231011,103500,108504860,3105,3105,3105,3105,0
|
|
20231011,103400,108504860,3105,3105,3105,3105,0
|
|
20231011,103300,108504860,3105,3105,3105,3105,0
|
|
20231011,103200,108504860,3105,3105,3105,3105,0
|
|
20231011,103100,108504860,3105,3105,3105,3105,0
|
|
20231011,103000,108504860,3105,3105,3105,3105,501
|
|
20231011,102900,106949255,3080,3100,3100,3080,679
|
|
20231011,102800,104856520,3085,3085,3085,3085,18
|
|
20231011,102700,104800990,3100,3085,3100,3085,51
|
|
20231011,102600,104642905,3085,3085,3085,3085,0
|
|
20231011,102500,104642905,3085,3085,3085,3085,0
|
|
20231011,102400,104642905,3085,3100,3100,3085,51
|
|
20231011,102300,104485555,3085,3100,3100,3085,737
|
|
20231011,102200,102210875,3105,3105,3105,3105,0
|
|
20231011,102100,102210875,3105,3105,3105,3105,16
|
|
20231011,102000,102161195,3105,3095,3105,3095,150
|
|
20231011,101900,101696665,3065,3100,3100,3060,359
|
|
20231011,101800,100595025,3100,3100,3100,3100,1
|
|
20231011,101700,100591925,3100,3100,3100,3100,0
|
|
20231011,101600,100591925,3100,3100,3100,3100,1
|
|
20231011,101500,100588825,3105,3105,3105,3105,0
|
|
20231011,101400,100588825,3105,3105,3105,3105,0
|
|
20231011,101300,100588825,3105,3105,3105,3105,0
|
|
20231011,101200,100588825,3105,3105,3105,3105,0
|
|
20231011,101100,100588825,3105,3105,3105,3105,0
|
|
20231011,101000,100588825,3105,3105,3105,3105,0
|
|
20231011,100900,100588825,3105,3105,3105,3105,0
|
|
20231011,100800,100588825,3105,3105,3105,3105,0
|
|
20231011,100700,100588825,3105,3105,3105,3105,0
|
|
20231011,100600,100588825,3105,3105,3105,3105,0
|
|
20231011,100500,100588825,3105,3105,3105,3105,2
|
|
20231011,100400,100582615,3095,3095,3095,3095,0
|
|
20231011,100300,100582615,3095,3095,3095,3095,0
|
|
20231011,100200,100582615,3095,3095,3095,3095,95
|
|
20231011,100100,100288590,3095,3095,3095,3095,342
|
|
20231011,100000,99230100,3110,3110,3110,3110,0
|
|
20231011,095900,99230100,3110,3110,3110,3110,0
|
|
20231011,095800,99230100,3110,3110,3110,3110,0
|
|
20231011,095700,99230100,3110,3110,3110,3110,7
|
|
20231011,095600,99208330,3115,3115,3115,3115,0
|
|
20231011,095500,99208330,3115,3115,3115,3115,10
|
|
20231011,095400,99177180,3115,3115,3115,3115,0
|
|
20231011,095300,99177180,3115,3115,3115,3115,0
|
|
20231011,095200,99177180,3115,3115,3115,3115,0
|
|
20231011,095100,99177180,3115,3100,3115,3100,209
|
|
20231011,095000,98527630,3115,3115,3115,3115,0
|
|
20231011,094900,98527630,3115,3115,3115,3115,0
|
|
20231011,094800,98527630,3115,3105,3115,3105,1747
|
|
20231011,094700,93096385,3100,3100,3100,3100,4
|
|
20231011,094600,93083985,3090,3090,3090,3090,2000
|
|
20231011,094500,86903985,3095,3090,3100,3090,339
|
|
20231011,094400,85855960,3090,3070,3090,3055,3742
|
|
20231011,094300,74364365,3090,3085,3090,3085,88
|
|
20231011,094200,74092880,3090,3090,3090,3090,224
|
|
20231011,094100,73400720,3090,3090,3090,3090,76
|
|
20231011,094000,73165880,3085,3085,3085,3085,0
|
|
20231011,093900,73165880,3085,3090,3090,3055,355
|
|
20231011,093800,72076280,3100,3100,3100,3100,0
|
|
20231011,093700,72076280,3100,3100,3100,3100,20
|
|
20231011,093600,72014280,3100,3100,3100,3100,2
|
|
20231011,093500,72008080,3100,3100,3100,3100,2
|
|
20231011,093400,72001880,3105,3105,3105,3105,0
|
|
20231011,093300,72001880,3105,3105,3105,3105,1
|
|
20231011,093200,71998775,3105,3105,3105,3105,41
|
|
20231011,093100,71871470,3100,3100,3100,3100,200
|
|
20231011,093000,71251470,3100,3100,3100,3100,348
|
|
20231011,092900,70172670,3080,3100,3100,3080,1194
|
|
20231011,092800,66492460,3090,3105,3105,3085,417
|
|
20231011,092700,65200215,3105,3105,3105,3105,100
|
|
20231011,092600,64889715,3105,3105,3105,3105,567
|
|
20231011,092500,63129180,3110,3110,3110,3110,182
|
|
20231011,092400,62563160,3110,3110,3110,3110,118
|
|
20231011,092300,62196180,3110,3100,3110,3100,110
|
|
20231011,092200,61854510,3085,3105,3105,3085,201
|
|
20231011,092100,61234405,3100,3095,3100,3095,285
|
|
20231011,092000,60352060,3085,3085,3090,3085,131
|
|
20231011,091900,59947830,3080,3080,3080,3080,1
|
|
20231011,091800,59944750,3055,3070,3070,3055,426
|
|
20231011,091700,58640185,3090,3090,3090,3090,0
|
|
20231011,091600,58640185,3090,3090,3090,3090,0
|
|
20231011,091500,58640185,3090,3090,3090,3090,0
|
|
20231011,091400,58640185,3090,3090,3090,3090,215
|
|
20231011,091300,57975835,3090,3090,3090,3090,53
|
|
20231011,091200,57812065,3090,3090,3090,3090,2376
|
|
20231011,091100,50470225,3090,3085,3090,3085,4027
|
|
20231011,091000,38031525,3085,3085,3085,3085,1
|
|
20231011,090900,38028440,3070,3070,3070,3070,150
|
|
20231011,090800,37567940,3085,3085,3085,3085,100
|
|
20231011,090700,37259440,3085,3085,3085,3085,0
|
|
20231011,090600,37259440,3085,3085,3085,3085,400
|
|
20231011,090500,36025440,3085,3090,3090,3085,1045
|
|
20231011,090400,32801495,3090,3060,3090,3060,2780
|
|
20231011,090300,24223265,3060,3055,3060,3055,1117
|
|
20231011,090200,20805295,3050,3045,3050,3045,173
|
|
20231011,090100,20278175,3040,3020,3040,3020,917
|
|
20231011,090000,17500085,3015,3005,3015,3005,5606
|