626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192300,156743460,3150,3150,3150,3150,4560
|
|
20231012,192200,156743460,3150,3150,3150,3150,0
|
|
20231012,192100,156743460,3150,3150,3150,3150,0
|
|
20231012,192000,156743460,3150,3150,3150,3150,0
|
|
20231012,191900,156743460,3150,3150,3150,3150,0
|
|
20231012,191800,156743460,3150,3150,3150,3150,0
|
|
20231012,191700,156743460,3150,3150,3150,3150,0
|
|
20231012,191600,156743460,3150,3150,3150,3150,0
|
|
20231012,191500,156743460,3150,3150,3150,3150,0
|
|
20231012,191400,156743460,3150,3150,3150,3150,0
|
|
20231012,191300,156743460,3150,3150,3150,3150,0
|
|
20231012,191200,156743460,3150,3150,3150,3150,0
|
|
20231012,191100,156743460,3150,3150,3150,3150,0
|
|
20231012,191000,156743460,3150,3150,3150,3150,0
|
|
20231012,190900,156743460,3150,3150,3150,3150,0
|
|
20231012,190800,156743460,3150,3150,3150,3150,0
|
|
20231012,190700,156743460,3150,3150,3150,3150,0
|
|
20231012,190600,156743460,3150,3150,3150,3150,0
|
|
20231012,190500,156743460,3150,3150,3150,3150,0
|
|
20231012,190400,156743460,3150,3150,3150,3150,0
|
|
20231012,190300,156743460,3150,3150,3150,3150,0
|
|
20231012,190200,156743460,3150,3150,3150,3150,0
|
|
20231012,190100,156743460,3150,3150,3150,3150,0
|
|
20231012,190000,156743460,3150,3150,3150,3150,0
|
|
20231012,185900,156743460,3150,3150,3150,3150,0
|
|
20231012,185800,156743460,3150,3150,3150,3150,0
|
|
20231012,185700,156743460,3150,3150,3150,3150,0
|
|
20231012,185600,156743460,3150,3150,3150,3150,0
|
|
20231012,185500,156743460,3150,3150,3150,3150,0
|
|
20231012,185400,156743460,3150,3150,3150,3150,0
|
|
20231012,185300,156743460,3150,3150,3150,3150,4560
|
|
20231012,185200,156743460,3150,3150,3150,3150,0
|
|
20231012,185100,156743460,3150,3150,3150,3150,0
|
|
20231012,185000,156743460,3150,3150,3150,3150,0
|
|
20231012,184900,156743460,3150,3150,3150,3150,0
|
|
20231012,184800,156743460,3150,3150,3150,3150,0
|
|
20231012,184700,156743460,3150,3150,3150,3150,0
|
|
20231012,184600,156743460,3150,3150,3150,3150,0
|
|
20231012,184500,156743460,3150,3150,3150,3150,0
|
|
20231012,184400,156743460,3150,3150,3150,3150,0
|
|
20231012,184300,156743460,3150,3150,3150,3150,0
|
|
20231012,184200,156743460,3150,3150,3150,3150,0
|
|
20231012,184100,156743460,3150,3150,3150,3150,0
|
|
20231012,184000,156743460,3150,3150,3150,3150,0
|
|
20231012,183900,156743460,3150,3150,3150,3150,0
|
|
20231012,183800,156743460,3150,3150,3150,3150,0
|
|
20231012,183700,156743460,3150,3150,3150,3150,0
|
|
20231012,183600,156743460,3150,3150,3150,3150,0
|
|
20231012,183500,156743460,3150,3150,3150,3150,0
|
|
20231012,183400,156743460,3150,3150,3150,3150,0
|
|
20231012,183300,156743460,3150,3150,3150,3150,0
|
|
20231012,183200,156743460,3150,3150,3150,3150,0
|
|
20231012,183100,156743460,3150,3150,3150,3150,0
|
|
20231012,183000,156743460,3150,3150,3150,3150,0
|
|
20231012,182900,156743460,3150,3150,3150,3150,0
|
|
20231012,182800,156743460,3150,3150,3150,3150,0
|
|
20231012,182700,156743460,3150,3150,3150,3150,0
|
|
20231012,182600,156743460,3150,3150,3150,3150,0
|
|
20231012,182500,156743460,3150,3150,3150,3150,0
|
|
20231012,182400,156743460,3150,3150,3150,3150,0
|
|
20231012,182300,156743460,3150,3150,3150,3150,4560
|
|
20231012,182200,156743460,3150,3150,3150,3150,0
|
|
20231012,182100,156743460,3150,3150,3150,3150,0
|
|
20231012,182000,156743460,3150,3150,3150,3150,0
|
|
20231012,181900,156743460,3150,3150,3150,3150,0
|
|
20231012,181800,156743460,3150,3150,3150,3150,0
|
|
20231012,181700,156743460,3150,3150,3150,3150,0
|
|
20231012,181600,156743460,3150,3150,3150,3150,0
|
|
20231012,181500,156743460,3150,3150,3150,3150,0
|
|
20231012,181400,156743460,3150,3150,3150,3150,0
|
|
20231012,181300,156743460,3150,3150,3150,3150,0
|
|
20231012,181200,156743460,3150,3150,3150,3150,0
|
|
20231012,181100,156743460,3150,3150,3150,3150,0
|
|
20231012,181000,156743460,3150,3150,3150,3150,0
|
|
20231012,180900,156743460,3150,3150,3150,3150,0
|
|
20231012,180800,156743460,3150,3150,3150,3150,0
|
|
20231012,180700,156743460,3150,3150,3150,3150,0
|
|
20231012,180600,156743460,3150,3150,3150,3150,0
|
|
20231012,180500,156743460,3150,3150,3150,3150,0
|
|
20231012,180400,156743460,3150,3150,3150,3150,0
|
|
20231012,180300,156743460,3150,3150,3150,3150,0
|
|
20231012,180200,156743460,3150,3150,3150,3150,0
|
|
20231012,180100,156743460,3150,3150,3150,3150,0
|
|
20231012,180000,156743460,3150,3150,3150,3150,0
|
|
20231012,175900,156743460,3150,3150,3150,3150,0
|
|
20231012,175800,156743460,3150,3150,3150,3150,0
|
|
20231012,175700,156743460,3150,3150,3150,3150,0
|
|
20231012,175600,156743460,3150,3150,3150,3150,0
|
|
20231012,175500,156743460,3150,3150,3150,3150,0
|
|
20231012,175400,156743460,3150,3150,3150,3150,0
|
|
20231012,175300,156743460,3150,3150,3150,3150,4560
|
|
20231012,175200,156743460,3150,3150,3150,3150,0
|
|
20231012,175100,156743460,3150,3150,3150,3150,0
|
|
20231012,175000,156743460,3150,3150,3150,3150,0
|
|
20231012,174900,156743460,3150,3150,3150,3150,0
|
|
20231012,174800,156743460,3150,3150,3150,3150,0
|
|
20231012,174700,156743460,3150,3150,3150,3150,0
|
|
20231012,174600,156743460,3150,3150,3150,3150,0
|
|
20231012,174500,156743460,3150,3150,3150,3150,0
|
|
20231012,174400,156743460,3150,3150,3150,3150,0
|
|
20231012,174300,156743460,3150,3150,3150,3150,0
|
|
20231012,174200,156743460,3150,3150,3150,3150,0
|
|
20231012,174100,156743460,3150,3150,3150,3150,0
|
|
20231012,174000,156743460,3150,3150,3150,3150,0
|
|
20231012,173900,156743460,3150,3150,3150,3150,0
|
|
20231012,173800,156743460,3150,3150,3150,3150,0
|
|
20231012,173700,156743460,3150,3150,3150,3150,0
|
|
20231012,173600,156743460,3150,3150,3150,3150,0
|
|
20231012,173500,156743460,3150,3150,3150,3150,0
|
|
20231012,173400,156743460,3150,3150,3150,3150,0
|
|
20231012,173300,156743460,3150,3150,3150,3150,0
|
|
20231012,173200,156743460,3150,3150,3150,3150,0
|
|
20231012,173100,156743460,3150,3150,3150,3150,0
|
|
20231012,173000,156743460,3150,3150,3150,3150,0
|
|
20231012,172900,156743460,3150,3150,3150,3150,0
|
|
20231012,172800,156743460,3150,3150,3150,3150,0
|
|
20231012,172700,156743460,3150,3150,3150,3150,0
|
|
20231012,172600,156743460,3150,3150,3150,3150,0
|
|
20231012,172500,156743460,3150,3150,3150,3150,0
|
|
20231012,172400,156743460,3150,3150,3150,3150,0
|
|
20231012,172300,156743460,3150,3150,3150,3150,4560
|
|
20231012,172200,156743460,3150,3150,3150,3150,0
|
|
20231012,172100,156743460,3150,3150,3150,3150,0
|
|
20231012,172000,156743460,3150,3150,3150,3150,0
|
|
20231012,171900,156743460,3150,3150,3150,3150,0
|
|
20231012,171800,156743460,3150,3150,3150,3150,0
|
|
20231012,171700,156743460,3150,3150,3150,3150,0
|
|
20231012,171600,156743460,3150,3150,3150,3150,0
|
|
20231012,171500,156743460,3150,3150,3150,3150,0
|
|
20231012,171400,156743460,3150,3150,3150,3150,0
|
|
20231012,171300,156743460,3150,3150,3150,3150,0
|
|
20231012,171200,156743460,3150,3150,3150,3150,0
|
|
20231012,171100,156743460,3150,3150,3150,3150,0
|
|
20231012,171000,156743460,3150,3150,3150,3150,0
|
|
20231012,170900,156743460,3150,3150,3150,3150,0
|
|
20231012,170800,156743460,3150,3150,3150,3150,0
|
|
20231012,170700,156743460,3150,3150,3150,3150,0
|
|
20231012,170600,156743460,3150,3150,3150,3150,0
|
|
20231012,170500,156743460,3150,3150,3150,3150,0
|
|
20231012,170400,156743460,3150,3150,3150,3150,0
|
|
20231012,170300,156743460,3150,3150,3150,3150,0
|
|
20231012,170200,156743460,3150,3150,3150,3150,0
|
|
20231012,170100,156743460,3150,3150,3150,3150,0
|
|
20231012,170000,156743460,3150,3150,3150,3150,0
|
|
20231012,165900,156743460,3150,3150,3150,3150,0
|
|
20231012,165800,156743460,3150,3150,3150,3150,0
|
|
20231012,165700,156743460,3150,3150,3150,3150,0
|
|
20231012,165600,156743460,3150,3150,3150,3150,0
|
|
20231012,165500,156743460,3150,3150,3150,3150,0
|
|
20231012,165400,156743460,3150,3150,3150,3150,0
|
|
20231012,165300,156743460,3150,3150,3150,3150,4560
|
|
20231012,165200,156743460,3150,3150,3150,3150,0
|
|
20231012,165100,156743460,3150,3150,3150,3150,0
|
|
20231012,165000,156743460,3150,3150,3150,3150,0
|
|
20231012,164900,156743460,3150,3150,3150,3150,0
|
|
20231012,164800,156743460,3150,3150,3150,3150,0
|
|
20231012,164700,156743460,3150,3150,3150,3150,0
|
|
20231012,164600,156743460,3150,3150,3150,3150,0
|
|
20231012,164500,156743460,3150,3150,3150,3150,0
|
|
20231012,164400,156743460,3150,3150,3150,3150,0
|
|
20231012,164300,156743460,3150,3150,3150,3150,0
|
|
20231012,164200,156743460,3150,3150,3150,3150,0
|
|
20231012,164100,156743460,3150,3150,3150,3150,0
|
|
20231012,164000,156743460,3150,3150,3150,3150,0
|
|
20231012,163900,156743460,3150,3150,3150,3150,0
|
|
20231012,163800,156743460,3150,3150,3150,3150,0
|
|
20231012,163700,156743460,3150,3150,3150,3150,0
|
|
20231012,163600,156743460,3150,3150,3150,3150,0
|
|
20231012,163500,156743460,3150,3150,3150,3150,0
|
|
20231012,163400,156743460,3150,3150,3150,3150,0
|
|
20231012,163300,156743460,3150,3150,3150,3150,0
|
|
20231012,163200,156743460,3150,3150,3150,3150,0
|
|
20231012,163100,156743460,3150,3150,3150,3150,0
|
|
20231012,163000,156743460,3150,3150,3150,3150,0
|
|
20231012,162900,156743460,3150,3150,3150,3150,0
|
|
20231012,162800,156743460,3150,3150,3150,3150,0
|
|
20231012,162700,156743460,3150,3150,3150,3150,0
|
|
20231012,162600,156743460,3150,3150,3150,3150,0
|
|
20231012,162500,156743460,3150,3150,3150,3150,0
|
|
20231012,162400,156743460,3150,3150,3150,3150,0
|
|
20231012,162300,156743460,3150,3150,3150,3150,4560
|
|
20231012,162200,156743460,3150,3150,3150,3150,0
|
|
20231012,162100,156743460,3150,3150,3150,3150,0
|
|
20231012,162000,156743460,3150,3150,3150,3150,0
|
|
20231012,161900,156743460,3150,3150,3150,3150,0
|
|
20231012,161800,156743460,3150,3150,3150,3150,0
|
|
20231012,161700,156743460,3150,3150,3150,3150,0
|
|
20231012,161600,156743460,3150,3150,3150,3150,0
|
|
20231012,161500,156743460,3150,3150,3150,3150,0
|
|
20231012,161400,156743460,3150,3150,3150,3150,0
|
|
20231012,161300,156743460,3150,3150,3150,3150,0
|
|
20231012,161200,156743460,3150,3150,3150,3150,0
|
|
20231012,161100,156743460,3150,3150,3150,3150,0
|
|
20231012,161000,156743460,3150,3150,3150,3150,0
|
|
20231012,160900,156743460,3150,3150,3150,3150,0
|
|
20231012,160800,156743460,3150,3150,3150,3150,0
|
|
20231012,160700,156743460,3150,3150,3150,3150,0
|
|
20231012,160600,156743460,3150,3150,3150,3150,0
|
|
20231012,160500,156743460,3150,3150,3150,3150,0
|
|
20231012,160400,156743460,3150,3150,3150,3150,0
|
|
20231012,160300,156743460,3150,3150,3150,3150,0
|
|
20231012,160200,156743460,3150,3150,3150,3150,0
|
|
20231012,160100,156743460,3150,3150,3150,3150,0
|
|
20231012,160000,156743460,3150,3150,3150,3150,0
|
|
20231012,155900,156743460,3150,3150,3150,3150,0
|
|
20231012,155800,156743460,3150,3150,3150,3150,0
|
|
20231012,155700,156743460,3150,3150,3150,3150,0
|
|
20231012,155600,156743460,3150,3150,3150,3150,0
|
|
20231012,155500,156743460,3150,3150,3150,3150,0
|
|
20231012,155400,156743460,3150,3150,3150,3150,0
|
|
20231012,155300,156743460,3150,3150,3150,3150,4560
|
|
20231012,155200,156743460,3150,3150,3150,3150,0
|
|
20231012,155100,156743460,3150,3150,3150,3150,0
|
|
20231012,155000,156743460,3150,3150,3150,3150,0
|
|
20231012,154900,156743460,3150,3150,3150,3150,0
|
|
20231012,154800,156743460,3150,3150,3150,3150,0
|
|
20231012,154700,156743460,3150,3150,3150,3150,0
|
|
20231012,154600,156743460,3150,3150,3150,3150,0
|
|
20231012,154500,156743460,3150,3150,3150,3150,0
|
|
20231012,154400,156743460,3150,3150,3150,3150,0
|
|
20231012,154300,156743460,3150,3150,3150,3150,0
|
|
20231012,154200,156743460,3150,3150,3150,3150,0
|
|
20231012,154100,156743460,3150,3150,3150,3150,0
|
|
20231012,154000,156743460,3150,3150,3150,3150,0
|
|
20231012,153900,156743460,3150,3150,3150,3150,0
|
|
20231012,153800,156743460,3150,3150,3150,3150,0
|
|
20231012,153700,156743460,3150,3150,3150,3150,0
|
|
20231012,153600,156743460,3150,3150,3150,3150,0
|
|
20231012,153500,156743460,3150,3150,3150,3150,0
|
|
20231012,153400,156743460,3150,3150,3150,3150,0
|
|
20231012,153300,156743460,3150,3150,3150,3150,0
|
|
20231012,153200,156743460,3150,3150,3150,3150,0
|
|
20231012,153100,156743460,3150,3150,3150,3150,0
|
|
20231012,153000,156743460,3150,3150,3150,3150,4560
|
|
20231012,152900,142379460,3165,3165,3165,3165,0
|
|
20231012,152800,142379460,3165,3165,3165,3165,0
|
|
20231012,152700,142379460,3165,3165,3165,3165,0
|
|
20231012,152600,142379460,3165,3165,3165,3165,0
|
|
20231012,152500,142379460,3165,3165,3165,3165,0
|
|
20231012,152400,142379460,3165,3165,3165,3165,0
|
|
20231012,152300,142379460,3165,3165,3165,3165,0
|
|
20231012,152200,142379460,3165,3165,3165,3165,0
|
|
20231012,152100,142379460,3165,3165,3165,3165,0
|
|
20231012,152000,142379460,3165,3165,3165,3165,0
|
|
20231012,151900,142379460,3165,3165,3165,3165,113
|
|
20231012,151800,142021815,3165,3165,3165,3165,0
|
|
20231012,151700,142021815,3165,3165,3165,3165,0
|
|
20231012,151600,142021815,3165,3165,3165,3165,0
|
|
20231012,151500,142021815,3165,3165,3165,3165,0
|
|
20231012,151400,142021815,3165,3165,3165,3165,0
|
|
20231012,151300,142021815,3165,3165,3165,3165,0
|
|
20231012,151200,142021815,3165,3165,3165,3165,0
|
|
20231012,151100,142021815,3165,3165,3165,3165,0
|
|
20231012,151000,142021815,3165,3165,3165,3165,0
|
|
20231012,150900,142021815,3165,3160,3165,3160,835
|
|
20231012,150800,139383210,3165,3165,3165,3165,0
|
|
20231012,150700,139383210,3165,3165,3165,3165,1
|
|
20231012,150600,139380045,3160,3160,3160,3160,0
|
|
20231012,150500,139380045,3160,3160,3160,3160,0
|
|
20231012,150400,139380045,3160,3160,3160,3160,0
|
|
20231012,150300,139380045,3160,3155,3165,3155,6071
|
|
20231012,150200,120197260,3155,3150,3155,3150,10842
|
|
20231012,150100,85994835,3140,3140,3140,3140,0
|
|
20231012,150000,85994835,3140,3140,3140,3140,0
|
|
20231012,145900,85994835,3140,3140,3140,3140,0
|
|
20231012,145800,85994835,3140,3140,3140,3140,0
|
|
20231012,145700,85994835,3140,3140,3140,3140,0
|
|
20231012,145600,85994835,3140,3140,3140,3140,0
|
|
20231012,145500,85994835,3140,3140,3140,3140,0
|
|
20231012,145400,85994835,3140,3140,3140,3140,0
|
|
20231012,145300,85994835,3140,3140,3140,3140,0
|
|
20231012,145200,85994835,3140,3140,3140,3140,0
|
|
20231012,145100,85994835,3140,3140,3140,3140,0
|
|
20231012,145000,85994835,3140,3140,3140,3140,0
|
|
20231012,144900,85994835,3140,3140,3140,3140,20
|
|
20231012,144800,85932035,3145,3145,3145,3145,0
|
|
20231012,144700,85932035,3145,3145,3145,3145,0
|
|
20231012,144600,85932035,3145,3145,3145,3145,200
|
|
20231012,144500,85303035,3145,3145,3145,3145,0
|
|
20231012,144400,85303035,3145,3145,3145,3145,131
|
|
20231012,144300,84891040,3150,3150,3150,3150,0
|
|
20231012,144200,84891040,3150,3150,3150,3150,1
|
|
20231012,144100,84887890,3155,3155,3155,3155,0
|
|
20231012,144000,84887890,3155,3155,3155,3155,0
|
|
20231012,143900,84887890,3155,3155,3155,3155,0
|
|
20231012,143800,84887890,3155,3155,3155,3155,0
|
|
20231012,143700,84887890,3155,3155,3155,3155,0
|
|
20231012,143600,84887890,3155,3155,3155,3155,0
|
|
20231012,143500,84887890,3155,3155,3155,3155,0
|
|
20231012,143400,84887890,3155,3155,3155,3155,0
|
|
20231012,143300,84887890,3155,3155,3155,3155,0
|
|
20231012,143200,84887890,3155,3155,3155,3155,0
|
|
20231012,143100,84887890,3155,3155,3155,3155,0
|
|
20231012,143000,84887890,3155,3155,3155,3155,0
|
|
20231012,142900,84887890,3155,3155,3155,3155,0
|
|
20231012,142800,84887890,3155,3155,3155,3155,0
|
|
20231012,142700,84887890,3155,3155,3155,3155,0
|
|
20231012,142600,84887890,3155,3155,3155,3155,0
|
|
20231012,142500,84887890,3155,3155,3155,3155,0
|
|
20231012,142400,84887890,3155,3155,3155,3155,0
|
|
20231012,142300,84887890,3155,3155,3155,3155,0
|
|
20231012,142200,84887890,3155,3155,3155,3155,0
|
|
20231012,142100,84887890,3155,3155,3155,3155,0
|
|
20231012,142000,84887890,3155,3155,3155,3155,1
|
|
20231012,141900,84884735,3135,3135,3135,3135,0
|
|
20231012,141800,84884735,3135,3135,3135,3135,0
|
|
20231012,141700,84884735,3135,3135,3135,3135,0
|
|
20231012,141600,84884735,3135,3135,3135,3135,0
|
|
20231012,141500,84884735,3135,3135,3135,3135,0
|
|
20231012,141400,84884735,3135,3135,3135,3135,18
|
|
20231012,141300,84828305,3160,3160,3160,3160,0
|
|
20231012,141200,84828305,3160,3160,3160,3160,0
|
|
20231012,141100,84828305,3160,3160,3160,3160,0
|
|
20231012,141000,84828305,3160,3160,3160,3160,0
|
|
20231012,140900,84828305,3160,3160,3160,3160,0
|
|
20231012,140800,84828305,3160,3160,3160,3160,0
|
|
20231012,140700,84828305,3160,3160,3160,3160,0
|
|
20231012,140600,84828305,3160,3160,3160,3160,0
|
|
20231012,140500,84828305,3160,3160,3160,3160,0
|
|
20231012,140400,84828305,3160,3160,3160,3160,0
|
|
20231012,140300,84828305,3160,3160,3160,3160,0
|
|
20231012,140200,84828305,3160,3160,3160,3160,1
|
|
20231012,140100,84825145,3135,3135,3135,3135,0
|
|
20231012,140000,84825145,3135,3135,3135,3135,20
|
|
20231012,135900,84762445,3135,3160,3160,3135,5
|
|
20231012,135800,84746745,3135,3135,3135,3135,0
|
|
20231012,135700,84746745,3135,3135,3135,3135,8
|
|
20231012,135600,84721665,3160,3160,3160,3160,0
|
|
20231012,135500,84721665,3160,3155,3160,3155,200
|
|
20231012,135400,84089670,3160,3160,3160,3160,0
|
|
20231012,135300,84089670,3160,3160,3160,3160,100
|
|
20231012,135200,83773670,3160,3160,3160,3160,0
|
|
20231012,135100,83773670,3160,3160,3160,3160,0
|
|
20231012,135000,83773670,3160,3160,3160,3160,0
|
|
20231012,134900,83773670,3160,3160,3160,3160,1
|
|
20231012,134800,83770510,3140,3160,3160,3140,12
|
|
20231012,134700,83732810,3140,3140,3140,3140,666
|
|
20231012,134600,81641570,3160,3160,3160,3160,0
|
|
20231012,134500,81641570,3160,3160,3160,3160,0
|
|
20231012,134400,81641570,3160,3160,3160,3160,0
|
|
20231012,134300,81641570,3160,3160,3160,3160,0
|
|
20231012,134200,81641570,3160,3160,3160,3160,5
|
|
20231012,134100,81625770,3160,3160,3160,3160,0
|
|
20231012,134000,81625770,3160,3160,3160,3160,0
|
|
20231012,133900,81625770,3160,3160,3160,3160,1
|
|
20231012,133800,81622610,3160,3160,3160,3160,0
|
|
20231012,133700,81622610,3160,3160,3160,3160,0
|
|
20231012,133600,81622610,3160,3160,3160,3160,0
|
|
20231012,133500,81622610,3160,3160,3160,3160,0
|
|
20231012,133400,81622610,3160,3160,3160,3160,10
|
|
20231012,133300,81591010,3160,3160,3160,3160,0
|
|
20231012,133200,81591010,3160,3160,3160,3160,0
|
|
20231012,133100,81591010,3160,3160,3160,3160,14
|
|
20231012,133000,81546770,3160,3160,3160,3160,108
|
|
20231012,132900,81205490,3160,3160,3160,3160,0
|
|
20231012,132800,81205490,3160,3160,3160,3160,0
|
|
20231012,132700,81205490,3160,3160,3160,3160,0
|
|
20231012,132600,81205490,3160,3160,3160,3160,0
|
|
20231012,132500,81205490,3160,3160,3160,3160,0
|
|
20231012,132400,81205490,3160,3160,3160,3160,0
|
|
20231012,132300,81205490,3160,3160,3160,3160,0
|
|
20231012,132200,81205490,3160,3160,3160,3160,0
|
|
20231012,132100,81205490,3160,3160,3160,3160,0
|
|
20231012,132000,81205490,3160,3160,3160,3160,0
|
|
20231012,131900,81205490,3160,3160,3160,3160,65
|
|
20231012,131800,81000090,3160,3160,3160,3160,0
|
|
20231012,131700,81000090,3160,3160,3160,3160,0
|
|
20231012,131600,81000090,3160,3160,3160,3160,407
|
|
20231012,131500,79713970,3135,3135,3135,3135,0
|
|
20231012,131400,79713970,3135,3135,3135,3135,0
|
|
20231012,131300,79713970,3135,3135,3135,3135,0
|
|
20231012,131200,79713970,3135,3135,3135,3135,0
|
|
20231012,131100,79713970,3135,3135,3135,3135,0
|
|
20231012,131000,79713970,3135,3135,3135,3135,0
|
|
20231012,130900,79713970,3135,3135,3135,3135,0
|
|
20231012,130800,79713970,3135,3135,3135,3135,0
|
|
20231012,130700,79713970,3135,3135,3135,3135,0
|
|
20231012,130600,79713970,3135,3135,3135,3135,0
|
|
20231012,130500,79713970,3135,3135,3135,3135,0
|
|
20231012,130400,79713970,3135,3135,3135,3135,0
|
|
20231012,130300,79713970,3135,3135,3135,3135,0
|
|
20231012,130200,79713970,3135,3135,3135,3135,100
|
|
20231012,130100,79400470,3150,3150,3150,3150,0
|
|
20231012,130000,79400470,3150,3150,3150,3150,377
|
|
20231012,125900,78212920,3160,3160,3160,3160,0
|
|
20231012,125800,78212920,3160,3160,3160,3160,0
|
|
20231012,125700,78212920,3160,3160,3160,3160,0
|
|
20231012,125600,78212920,3160,3160,3160,3160,0
|
|
20231012,125500,78212920,3160,3160,3160,3160,0
|
|
20231012,125400,78212920,3160,3160,3160,3160,0
|
|
20231012,125300,78212920,3160,3160,3160,3160,0
|
|
20231012,125200,78212920,3160,3160,3160,3160,0
|
|
20231012,125100,78212920,3160,3160,3160,3160,0
|
|
20231012,125000,78212920,3160,3160,3160,3160,5
|
|
20231012,124900,78197120,3160,3160,3160,3160,0
|
|
20231012,124800,78197120,3160,3160,3160,3160,0
|
|
20231012,124700,78197120,3160,3160,3160,3160,0
|
|
20231012,124600,78197120,3160,3160,3160,3160,0
|
|
20231012,124500,78197120,3160,3160,3160,3160,0
|
|
20231012,124400,78197120,3160,3160,3160,3160,0
|
|
20231012,124300,78197120,3160,3160,3160,3160,0
|
|
20231012,124200,78197120,3160,3160,3160,3160,0
|
|
20231012,124100,78197120,3160,3160,3160,3160,0
|
|
20231012,124000,78197120,3160,3160,3160,3160,0
|
|
20231012,123900,78197120,3160,3160,3160,3160,0
|
|
20231012,123800,78197120,3160,3160,3160,3160,0
|
|
20231012,123700,78197120,3160,3160,3160,3160,5
|
|
20231012,123600,78181320,3160,3160,3160,3160,0
|
|
20231012,123500,78181320,3160,3160,3160,3160,0
|
|
20231012,123400,78181320,3160,3160,3160,3160,0
|
|
20231012,123300,78181320,3160,3160,3160,3160,0
|
|
20231012,123200,78181320,3160,3160,3160,3160,0
|
|
20231012,123100,78181320,3160,3160,3160,3160,0
|
|
20231012,123000,78181320,3160,3160,3160,3160,0
|
|
20231012,122900,78181320,3160,3160,3160,3160,0
|
|
20231012,122800,78181320,3160,3160,3160,3160,0
|
|
20231012,122700,78181320,3160,3160,3160,3160,0
|
|
20231012,122600,78181320,3160,3160,3160,3160,0
|
|
20231012,122500,78181320,3160,3160,3160,3160,0
|
|
20231012,122400,78181320,3160,3160,3160,3160,0
|
|
20231012,122300,78181320,3160,3160,3160,3160,0
|
|
20231012,122200,78181320,3160,3160,3160,3160,0
|
|
20231012,122100,78181320,3160,3160,3160,3160,1002
|
|
20231012,122000,75015000,3160,3160,3160,3160,0
|
|
20231012,121900,75015000,3160,3160,3160,3160,0
|
|
20231012,121800,75015000,3160,3160,3160,3160,1
|
|
20231012,121700,75011840,3160,3160,3160,3160,0
|
|
20231012,121600,75011840,3160,3160,3160,3160,0
|
|
20231012,121500,75011840,3160,3160,3160,3160,0
|
|
20231012,121400,75011840,3160,3160,3160,3160,0
|
|
20231012,121300,75011840,3160,3160,3160,3160,0
|
|
20231012,121200,75011840,3160,3160,3160,3160,0
|
|
20231012,121100,75011840,3160,3160,3160,3160,0
|
|
20231012,121000,75011840,3160,3160,3160,3160,1
|
|
20231012,120900,75008680,3140,3145,3145,3140,4191
|
|
20231012,120800,61848655,3165,3165,3165,3165,0
|
|
20231012,120700,61848655,3165,3165,3165,3165,0
|
|
20231012,120600,61848655,3165,3165,3165,3165,0
|
|
20231012,120500,61848655,3165,3165,3165,3165,0
|
|
20231012,120400,61848655,3165,3160,3165,3160,446
|
|
20231012,120300,60439065,3160,3160,3160,3160,1
|
|
20231012,120200,60435905,3150,3150,3150,3150,0
|
|
20231012,120100,60435905,3150,3150,3150,3150,0
|
|
20231012,120000,60435905,3150,3150,3150,3150,0
|
|
20231012,115900,60435905,3150,3150,3150,3150,0
|
|
20231012,115800,60435905,3150,3150,3150,3150,0
|
|
20231012,115700,60435905,3150,3150,3150,3150,5
|
|
20231012,115600,60420155,3165,3165,3165,3165,0
|
|
20231012,115500,60420155,3165,3165,3165,3165,0
|
|
20231012,115400,60420155,3165,3165,3165,3165,9
|
|
20231012,115300,60391670,3165,3165,3165,3165,1
|
|
20231012,115200,60388505,3165,3165,3165,3165,0
|
|
20231012,115100,60388505,3165,3140,3165,3140,2
|
|
20231012,115000,60382200,3170,3170,3170,3170,0
|
|
20231012,114900,60382200,3170,3170,3170,3170,0
|
|
20231012,114800,60382200,3170,3170,3170,3170,12
|
|
20231012,114700,60344160,3170,3170,3170,3170,0
|
|
20231012,114600,60344160,3170,3170,3170,3170,0
|
|
20231012,114500,60344160,3170,3165,3170,3165,912
|
|
20231012,114400,57454965,3165,3160,3165,3160,140
|
|
20231012,114300,57012560,3160,3160,3160,3160,1
|
|
20231012,114200,57009400,3145,3145,3145,3145,0
|
|
20231012,114100,57009400,3145,3145,3145,3145,62
|
|
20231012,114000,56814410,3145,3145,3145,3145,0
|
|
20231012,113900,56814410,3145,3145,3145,3145,1
|
|
20231012,113800,56811265,3160,3160,3160,3160,0
|
|
20231012,113700,56811265,3160,3160,3160,3160,0
|
|
20231012,113600,56811265,3160,3160,3160,3160,0
|
|
20231012,113500,56811265,3160,3160,3160,3160,0
|
|
20231012,113400,56811265,3160,3160,3160,3160,0
|
|
20231012,113300,56811265,3160,3160,3160,3160,100
|
|
20231012,113200,56495265,3165,3160,3165,3160,442
|
|
20231012,113100,55098495,3155,3150,3155,3150,665
|
|
20231012,113000,53001110,3150,3150,3150,3150,0
|
|
20231012,112900,53001110,3150,3150,3150,3150,0
|
|
20231012,112800,53001110,3150,3150,3150,3150,2
|
|
20231012,112700,52994810,3145,3145,3145,3145,0
|
|
20231012,112600,52994810,3145,3145,3145,3145,0
|
|
20231012,112500,52994810,3145,3145,3145,3145,0
|
|
20231012,112400,52994810,3145,3145,3145,3145,0
|
|
20231012,112300,52994810,3145,3145,3145,3145,0
|
|
20231012,112200,52994810,3145,3145,3145,3145,0
|
|
20231012,112100,52994810,3145,3145,3145,3145,0
|
|
20231012,112000,52994810,3145,3145,3145,3145,0
|
|
20231012,111900,52994810,3145,3145,3145,3145,0
|
|
20231012,111800,52994810,3145,3145,3145,3145,0
|
|
20231012,111700,52994810,3145,3145,3145,3145,0
|
|
20231012,111600,52994810,3145,3145,3145,3145,6
|
|
20231012,111500,52975940,3145,3145,3145,3145,0
|
|
20231012,111400,52975940,3145,3145,3145,3145,0
|
|
20231012,111300,52975940,3145,3145,3145,3145,0
|
|
20231012,111200,52975940,3145,3145,3145,3145,0
|
|
20231012,111100,52975940,3145,3145,3145,3145,0
|
|
20231012,111000,52975940,3145,3145,3145,3145,100
|
|
20231012,110900,52661440,3135,3135,3135,3135,1
|
|
20231012,110800,52658305,3150,3150,3150,3150,0
|
|
20231012,110700,52658305,3150,3150,3150,3150,10
|
|
20231012,110600,52626805,3145,3145,3145,3145,0
|
|
20231012,110500,52626805,3145,3145,3145,3145,64
|
|
20231012,110400,52425525,3145,3145,3145,3145,0
|
|
20231012,110300,52425525,3145,3145,3145,3145,0
|
|
20231012,110200,52425525,3145,3145,3145,3145,2
|
|
20231012,110100,52419235,3145,3145,3145,3145,0
|
|
20231012,110000,52419235,3145,3145,3145,3145,2
|
|
20231012,105900,52412945,3145,3130,3145,3130,157
|
|
20231012,105800,51919655,3100,3140,3140,3100,2320
|
|
20231012,105700,44693490,3155,3155,3155,3155,1
|
|
20231012,105600,44690335,3140,3140,3140,3140,0
|
|
20231012,105500,44690335,3140,3140,3140,3140,0
|
|
20231012,105400,44690335,3140,3140,3140,3140,63
|
|
20231012,105300,44492515,3140,3140,3140,3140,6
|
|
20231012,105200,44473675,3155,3155,3155,3155,100
|
|
20231012,105100,44158175,3155,3155,3155,3155,10
|
|
20231012,105000,44126625,3155,3155,3155,3155,0
|
|
20231012,104900,44126625,3155,3155,3155,3155,0
|
|
20231012,104800,44126625,3155,3155,3155,3155,0
|
|
20231012,104700,44126625,3155,3155,3155,3155,100
|
|
20231012,104600,43811125,3155,3140,3155,3140,21
|
|
20231012,104500,43744885,3155,3155,3155,3155,9
|
|
20231012,104400,43716490,3160,3160,3160,3160,0
|
|
20231012,104300,43716490,3160,3160,3160,3160,0
|
|
20231012,104200,43716490,3160,3160,3160,3160,0
|
|
20231012,104100,43716490,3160,3160,3160,3160,0
|
|
20231012,104000,43716490,3160,3160,3160,3160,0
|
|
20231012,103900,43716490,3160,3160,3160,3160,0
|
|
20231012,103800,43716490,3160,3160,3160,3160,0
|
|
20231012,103700,43716490,3160,3160,3160,3160,0
|
|
20231012,103600,43716490,3160,3160,3160,3160,0
|
|
20231012,103500,43716490,3160,3160,3160,3160,0
|
|
20231012,103400,43716490,3160,3160,3160,3160,0
|
|
20231012,103300,43716490,3160,3160,3160,3160,0
|
|
20231012,103200,43716490,3160,3160,3160,3160,0
|
|
20231012,103100,43716490,3160,3160,3160,3160,0
|
|
20231012,103000,43716490,3160,3160,3160,3160,1
|
|
20231012,102900,43713330,3135,3135,3135,3135,1
|
|
20231012,102800,43710195,3160,3160,3160,3160,0
|
|
20231012,102700,43710195,3160,3160,3160,3160,0
|
|
20231012,102600,43710195,3160,3160,3160,3160,100
|
|
20231012,102500,43394195,3160,3160,3160,3160,0
|
|
20231012,102400,43394195,3160,3160,3160,3160,0
|
|
20231012,102300,43394195,3160,3160,3160,3160,0
|
|
20231012,102200,43394195,3160,3160,3160,3160,0
|
|
20231012,102100,43394195,3160,3160,3160,3160,0
|
|
20231012,102000,43394195,3160,3160,3160,3160,227
|
|
20231012,101900,42676875,3155,3145,3155,3145,349
|
|
20231012,101800,41576780,3145,3145,3145,3145,100
|
|
20231012,101700,41262280,3145,3145,3145,3145,30
|
|
20231012,101600,41167930,3145,3145,3145,3145,0
|
|
20231012,101500,41167930,3145,3145,3145,3145,0
|
|
20231012,101400,41167930,3145,3145,3145,3145,0
|
|
20231012,101300,41167930,3145,3145,3145,3145,35
|
|
20231012,101200,41057855,3145,3145,3145,3145,100
|
|
20231012,101100,40743355,3140,3140,3140,3140,29
|
|
20231012,101000,40652295,3140,3140,3140,3140,127
|
|
20231012,100900,40253515,3140,3140,3140,3140,0
|
|
20231012,100800,40253515,3140,3140,3140,3140,10
|
|
20231012,100700,40222115,3145,3145,3145,3145,0
|
|
20231012,100600,40222115,3145,3145,3145,3145,0
|
|
20231012,100500,40222115,3145,3145,3145,3145,0
|
|
20231012,100400,40222115,3145,3145,3145,3145,0
|
|
20231012,100300,40222115,3145,3145,3145,3145,0
|
|
20231012,100200,40222115,3145,3145,3145,3145,0
|
|
20231012,100100,40222115,3145,3145,3145,3145,0
|
|
20231012,100000,40222115,3145,3145,3145,3145,1
|
|
20231012,095900,40218970,3125,3125,3125,3125,0
|
|
20231012,095800,40218970,3125,3135,3135,3125,536
|
|
20231012,095700,38543805,3135,3140,3140,3135,8
|
|
20231012,095600,38518710,3145,3145,3145,3145,0
|
|
20231012,095500,38518710,3145,3145,3145,3145,5
|
|
20231012,095400,38502985,3150,3150,3150,3150,3
|
|
20231012,095300,38493535,3145,3145,3145,3145,1
|
|
20231012,095200,38490390,3145,3145,3145,3145,100
|
|
20231012,095100,38175890,3140,3140,3140,3140,10
|
|
20231012,095000,38144490,3140,3140,3140,3140,0
|
|
20231012,094900,38144490,3140,3145,3145,3140,68
|
|
20231012,094800,37930880,3145,3140,3145,3140,117
|
|
20231012,094700,37563000,3145,3145,3145,3145,100
|
|
20231012,094600,37248500,3145,3145,3145,3145,0
|
|
20231012,094500,37248500,3145,3145,3145,3145,100
|
|
20231012,094400,36934000,3145,3145,3145,3145,101
|
|
20231012,094300,36616355,3145,3145,3145,3145,0
|
|
20231012,094200,36616355,3145,3145,3145,3145,200
|
|
20231012,094100,35987355,3145,3145,3145,3145,0
|
|
20231012,094000,35987355,3145,3145,3145,3145,2
|
|
20231012,093900,35981065,3130,3130,3130,3130,0
|
|
20231012,093800,35981065,3130,3130,3130,3130,1025
|
|
20231012,093700,32772815,3135,3140,3140,3135,16
|
|
20231012,093600,32722600,3155,3155,3155,3155,0
|
|
20231012,093500,32722600,3155,3155,3155,3155,0
|
|
20231012,093400,32722600,3155,3155,3155,3155,0
|
|
20231012,093300,32722600,3155,3140,3155,3140,198
|
|
20231012,093200,32100865,3140,3140,3140,3140,624
|
|
20231012,093100,30141505,3140,3130,3140,3130,701
|
|
20231012,093000,27944365,3130,3130,3130,3130,0
|
|
20231012,092900,27944365,3130,3130,3130,3130,22
|
|
20231012,092800,27875505,3140,3140,3140,3140,0
|
|
20231012,092700,27875505,3140,3140,3140,3140,0
|
|
20231012,092600,27875505,3140,3140,3140,3140,2
|
|
20231012,092500,27869225,3125,3125,3125,3125,21
|
|
20231012,092400,27803600,3130,3130,3130,3130,36
|
|
20231012,092300,27690920,3135,3135,3135,3135,585
|
|
20231012,092200,25856945,3135,3140,3140,3135,57
|
|
20231012,092100,25678095,3140,3140,3140,3140,0
|
|
20231012,092000,25678095,3140,3140,3140,3140,10
|
|
20231012,091900,25646695,3150,3150,3150,3150,1
|
|
20231012,091800,25643545,3140,3140,3140,3140,0
|
|
20231012,091700,25643545,3140,3145,3145,3140,11
|
|
20231012,091600,25608985,3150,3150,3150,3150,0
|
|
20231012,091500,25608985,3150,3150,3150,3150,1
|
|
20231012,091400,25605835,3165,3165,3165,3165,0
|
|
20231012,091300,25605835,3165,3165,3165,3165,0
|
|
20231012,091200,25605835,3165,3160,3165,3160,300
|
|
20231012,091100,24656905,3165,3165,3165,3165,0
|
|
20231012,091000,24656905,3165,3165,3165,3165,100
|
|
20231012,090900,24340405,3165,3165,3165,3165,2
|
|
20231012,090800,24334075,3155,3155,3155,3155,0
|
|
20231012,090700,24334075,3155,3155,3155,3155,1
|
|
20231012,090600,24330920,3155,3170,3170,3155,978
|
|
20231012,090500,21231830,3170,3160,3180,3160,213
|
|
20231012,090400,20556685,3155,3150,3155,3150,1128
|
|
20231012,090300,17001650,3150,3150,3150,3150,0
|
|
20231012,090200,17001650,3150,3135,3150,3135,655
|
|
20231012,090100,14938470,3130,3130,3130,3130,99
|
|
20231012,090000,14628600,3130,3095,3130,3095,4726
|