637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193400,237132060,2585,2585,2585,2585,7199
|
|
20231010,193300,237132060,2585,2585,2585,2585,0
|
|
20231010,193200,237132060,2585,2585,2585,2585,0
|
|
20231010,193100,237132060,2585,2585,2585,2585,0
|
|
20231010,193000,237132060,2585,2585,2585,2585,0
|
|
20231010,192900,237132060,2585,2585,2585,2585,0
|
|
20231010,192800,237132060,2585,2585,2585,2585,0
|
|
20231010,192700,237132060,2585,2585,2585,2585,0
|
|
20231010,192600,237132060,2585,2585,2585,2585,0
|
|
20231010,192500,237132060,2585,2585,2585,2585,0
|
|
20231010,192400,237132060,2585,2585,2585,2585,0
|
|
20231010,192300,237132060,2585,2585,2585,2585,0
|
|
20231010,192200,237132060,2585,2585,2585,2585,0
|
|
20231010,192100,237132060,2585,2585,2585,2585,0
|
|
20231010,192000,237132060,2585,2585,2585,2585,0
|
|
20231010,191900,237132060,2585,2585,2585,2585,0
|
|
20231010,191800,237132060,2585,2585,2585,2585,0
|
|
20231010,191700,237132060,2585,2585,2585,2585,0
|
|
20231010,191600,237132060,2585,2585,2585,2585,0
|
|
20231010,191500,237132060,2585,2585,2585,2585,0
|
|
20231010,191400,237132060,2585,2585,2585,2585,0
|
|
20231010,191300,237132060,2585,2585,2585,2585,0
|
|
20231010,191200,237132060,2585,2585,2585,2585,0
|
|
20231010,191100,237132060,2585,2585,2585,2585,0
|
|
20231010,191000,237132060,2585,2585,2585,2585,0
|
|
20231010,190900,237132060,2585,2585,2585,2585,0
|
|
20231010,190800,237132060,2585,2585,2585,2585,0
|
|
20231010,190700,237132060,2585,2585,2585,2585,0
|
|
20231010,190600,237132060,2585,2585,2585,2585,0
|
|
20231010,190500,237132060,2585,2585,2585,2585,0
|
|
20231010,190400,237132060,2585,2585,2585,2585,7199
|
|
20231010,190300,237132060,2585,2585,2585,2585,0
|
|
20231010,190200,237132060,2585,2585,2585,2585,0
|
|
20231010,190100,237132060,2585,2585,2585,2585,0
|
|
20231010,190000,237132060,2585,2585,2585,2585,0
|
|
20231010,185900,237132060,2585,2585,2585,2585,0
|
|
20231010,185800,237132060,2585,2585,2585,2585,0
|
|
20231010,185700,237132060,2585,2585,2585,2585,0
|
|
20231010,185600,237132060,2585,2585,2585,2585,0
|
|
20231010,185500,237132060,2585,2585,2585,2585,0
|
|
20231010,185400,237132060,2585,2585,2585,2585,0
|
|
20231010,185300,237132060,2585,2585,2585,2585,0
|
|
20231010,185200,237132060,2585,2585,2585,2585,0
|
|
20231010,185100,237132060,2585,2585,2585,2585,0
|
|
20231010,185000,237132060,2585,2585,2585,2585,0
|
|
20231010,184900,237132060,2585,2585,2585,2585,0
|
|
20231010,184800,237132060,2585,2585,2585,2585,0
|
|
20231010,184700,237132060,2585,2585,2585,2585,0
|
|
20231010,184600,237132060,2585,2585,2585,2585,0
|
|
20231010,184500,237132060,2585,2585,2585,2585,0
|
|
20231010,184400,237132060,2585,2585,2585,2585,0
|
|
20231010,184300,237132060,2585,2585,2585,2585,0
|
|
20231010,184200,237132060,2585,2585,2585,2585,0
|
|
20231010,184100,237132060,2585,2585,2585,2585,0
|
|
20231010,184000,237132060,2585,2585,2585,2585,0
|
|
20231010,183900,237132060,2585,2585,2585,2585,0
|
|
20231010,183800,237132060,2585,2585,2585,2585,0
|
|
20231010,183700,237132060,2585,2585,2585,2585,0
|
|
20231010,183600,237132060,2585,2585,2585,2585,0
|
|
20231010,183500,237132060,2585,2585,2585,2585,0
|
|
20231010,183400,237132060,2585,2585,2585,2585,7199
|
|
20231010,183300,237132060,2585,2585,2585,2585,0
|
|
20231010,183200,237132060,2585,2585,2585,2585,0
|
|
20231010,183100,237132060,2585,2585,2585,2585,0
|
|
20231010,183000,237132060,2585,2585,2585,2585,0
|
|
20231010,182900,237132060,2585,2585,2585,2585,0
|
|
20231010,182800,237132060,2585,2585,2585,2585,0
|
|
20231010,182700,237132060,2585,2585,2585,2585,0
|
|
20231010,182600,237132060,2585,2585,2585,2585,0
|
|
20231010,182500,237132060,2585,2585,2585,2585,0
|
|
20231010,182400,237132060,2585,2585,2585,2585,0
|
|
20231010,182300,237132060,2585,2585,2585,2585,0
|
|
20231010,182200,237132060,2585,2585,2585,2585,0
|
|
20231010,182100,237132060,2585,2585,2585,2585,0
|
|
20231010,182000,237132060,2585,2585,2585,2585,0
|
|
20231010,181900,237132060,2585,2585,2585,2585,0
|
|
20231010,181800,237132060,2585,2585,2585,2585,0
|
|
20231010,181700,237132060,2585,2585,2585,2585,0
|
|
20231010,181600,237132060,2585,2585,2585,2585,0
|
|
20231010,181500,237132060,2585,2585,2585,2585,0
|
|
20231010,181400,237132060,2585,2585,2585,2585,0
|
|
20231010,181300,237132060,2585,2585,2585,2585,0
|
|
20231010,181200,237132060,2585,2585,2585,2585,0
|
|
20231010,181100,237132060,2585,2585,2585,2585,0
|
|
20231010,181000,237132060,2585,2585,2585,2585,0
|
|
20231010,180900,237132060,2585,2585,2585,2585,0
|
|
20231010,180800,237132060,2585,2585,2585,2585,0
|
|
20231010,180700,237132060,2585,2585,2585,2585,0
|
|
20231010,180600,237132060,2585,2585,2585,2585,0
|
|
20231010,180500,237132060,2585,2585,2585,2585,0
|
|
20231010,180400,237132060,2585,2585,2585,2585,7199
|
|
20231010,180300,237132060,2585,2585,2585,2585,0
|
|
20231010,180200,237132060,2585,2585,2585,2585,0
|
|
20231010,180100,237132060,2585,2585,2585,2585,0
|
|
20231010,180000,237132060,2585,2585,2585,2585,0
|
|
20231010,175900,237132060,2585,2585,2585,2585,0
|
|
20231010,175800,237132060,2585,2585,2585,2585,0
|
|
20231010,175700,237132060,2585,2585,2585,2585,0
|
|
20231010,175600,237132060,2585,2585,2585,2585,0
|
|
20231010,175500,237132060,2585,2585,2585,2585,0
|
|
20231010,175400,237132060,2585,2585,2585,2585,0
|
|
20231010,175300,237132060,2585,2585,2585,2585,0
|
|
20231010,175200,237132060,2585,2585,2585,2585,0
|
|
20231010,175100,237132060,2585,2585,2585,2585,0
|
|
20231010,175000,237132060,2585,2585,2585,2585,0
|
|
20231010,174900,237132060,2585,2585,2585,2585,0
|
|
20231010,174800,237132060,2585,2585,2585,2585,0
|
|
20231010,174700,237132060,2585,2585,2585,2585,0
|
|
20231010,174600,237132060,2585,2585,2585,2585,0
|
|
20231010,174500,237132060,2585,2585,2585,2585,0
|
|
20231010,174400,237132060,2585,2585,2585,2585,0
|
|
20231010,174300,237132060,2585,2585,2585,2585,0
|
|
20231010,174200,237132060,2585,2585,2585,2585,0
|
|
20231010,174100,237132060,2585,2585,2585,2585,0
|
|
20231010,174000,237132060,2585,2585,2585,2585,0
|
|
20231010,173900,237132060,2585,2585,2585,2585,0
|
|
20231010,173800,237132060,2585,2585,2585,2585,0
|
|
20231010,173700,237132060,2585,2585,2585,2585,0
|
|
20231010,173600,237132060,2585,2585,2585,2585,0
|
|
20231010,173500,237132060,2585,2585,2585,2585,0
|
|
20231010,173400,237132060,2585,2585,2585,2585,7199
|
|
20231010,173300,237132060,2585,2585,2585,2585,0
|
|
20231010,173200,237132060,2585,2585,2585,2585,0
|
|
20231010,173100,237132060,2585,2585,2585,2585,0
|
|
20231010,173000,237132060,2585,2585,2585,2585,0
|
|
20231010,172900,237132060,2585,2585,2585,2585,0
|
|
20231010,172800,237132060,2585,2585,2585,2585,0
|
|
20231010,172700,237132060,2585,2585,2585,2585,0
|
|
20231010,172600,237132060,2585,2585,2585,2585,0
|
|
20231010,172500,237132060,2585,2585,2585,2585,0
|
|
20231010,172400,237132060,2585,2585,2585,2585,0
|
|
20231010,172300,237132060,2585,2585,2585,2585,0
|
|
20231010,172200,237132060,2585,2585,2585,2585,0
|
|
20231010,172100,237132060,2585,2585,2585,2585,0
|
|
20231010,172000,237132060,2585,2585,2585,2585,0
|
|
20231010,171900,237132060,2585,2585,2585,2585,0
|
|
20231010,171800,237132060,2585,2585,2585,2585,0
|
|
20231010,171700,237132060,2585,2585,2585,2585,0
|
|
20231010,171600,237132060,2585,2585,2585,2585,0
|
|
20231010,171500,237132060,2585,2585,2585,2585,0
|
|
20231010,171400,237132060,2585,2585,2585,2585,0
|
|
20231010,171300,237132060,2585,2585,2585,2585,0
|
|
20231010,171200,237132060,2585,2585,2585,2585,0
|
|
20231010,171100,237132060,2585,2585,2585,2585,0
|
|
20231010,171000,237132060,2585,2585,2585,2585,0
|
|
20231010,170900,237132060,2585,2585,2585,2585,0
|
|
20231010,170800,237132060,2585,2585,2585,2585,0
|
|
20231010,170700,237132060,2585,2585,2585,2585,0
|
|
20231010,170600,237132060,2585,2585,2585,2585,0
|
|
20231010,170500,237132060,2585,2585,2585,2585,0
|
|
20231010,170400,237132060,2585,2585,2585,2585,7199
|
|
20231010,170300,237132060,2585,2585,2585,2585,0
|
|
20231010,170200,237132060,2585,2585,2585,2585,0
|
|
20231010,170100,237132060,2585,2585,2585,2585,0
|
|
20231010,170000,237132060,2585,2585,2585,2585,0
|
|
20231010,165900,237132060,2585,2585,2585,2585,0
|
|
20231010,165800,237132060,2585,2585,2585,2585,0
|
|
20231010,165700,237132060,2585,2585,2585,2585,0
|
|
20231010,165600,237132060,2585,2585,2585,2585,0
|
|
20231010,165500,237132060,2585,2585,2585,2585,0
|
|
20231010,165400,237132060,2585,2585,2585,2585,0
|
|
20231010,165300,237132060,2585,2585,2585,2585,0
|
|
20231010,165200,237132060,2585,2585,2585,2585,0
|
|
20231010,165100,237132060,2585,2585,2585,2585,0
|
|
20231010,165000,237132060,2585,2585,2585,2585,0
|
|
20231010,164900,237132060,2585,2585,2585,2585,0
|
|
20231010,164800,237132060,2585,2585,2585,2585,0
|
|
20231010,164700,237132060,2585,2585,2585,2585,0
|
|
20231010,164600,237132060,2585,2585,2585,2585,0
|
|
20231010,164500,237132060,2585,2585,2585,2585,0
|
|
20231010,164400,237132060,2585,2585,2585,2585,0
|
|
20231010,164300,237132060,2585,2585,2585,2585,0
|
|
20231010,164200,237132060,2585,2585,2585,2585,0
|
|
20231010,164100,237132060,2585,2585,2585,2585,0
|
|
20231010,164000,237132060,2585,2585,2585,2585,0
|
|
20231010,163900,237132060,2585,2585,2585,2585,0
|
|
20231010,163800,237132060,2585,2585,2585,2585,0
|
|
20231010,163700,237132060,2585,2585,2585,2585,0
|
|
20231010,163600,237132060,2585,2585,2585,2585,0
|
|
20231010,163500,237132060,2585,2585,2585,2585,0
|
|
20231010,163400,237132060,2585,2585,2585,2585,7199
|
|
20231010,163300,237132060,2585,2585,2585,2585,0
|
|
20231010,163200,237132060,2585,2585,2585,2585,0
|
|
20231010,163100,237132060,2585,2585,2585,2585,0
|
|
20231010,163000,237132060,2585,2585,2585,2585,0
|
|
20231010,162900,237132060,2585,2585,2585,2585,0
|
|
20231010,162800,237132060,2585,2585,2585,2585,0
|
|
20231010,162700,237132060,2585,2585,2585,2585,0
|
|
20231010,162600,237132060,2585,2585,2585,2585,0
|
|
20231010,162500,237132060,2585,2585,2585,2585,0
|
|
20231010,162400,237132060,2585,2585,2585,2585,0
|
|
20231010,162300,237132060,2585,2585,2585,2585,0
|
|
20231010,162200,237132060,2585,2585,2585,2585,0
|
|
20231010,162100,237132060,2585,2585,2585,2585,0
|
|
20231010,162000,237132060,2585,2585,2585,2585,0
|
|
20231010,161900,237132060,2585,2585,2585,2585,0
|
|
20231010,161800,237132060,2585,2585,2585,2585,0
|
|
20231010,161700,237132060,2585,2585,2585,2585,0
|
|
20231010,161600,237132060,2585,2585,2585,2585,0
|
|
20231010,161500,237132060,2585,2585,2585,2585,0
|
|
20231010,161400,237132060,2585,2585,2585,2585,0
|
|
20231010,161300,237132060,2585,2585,2585,2585,0
|
|
20231010,161200,237132060,2585,2585,2585,2585,0
|
|
20231010,161100,237132060,2585,2585,2585,2585,0
|
|
20231010,161000,237132060,2585,2585,2585,2585,0
|
|
20231010,160900,237132060,2585,2585,2585,2585,0
|
|
20231010,160800,237132060,2585,2585,2585,2585,0
|
|
20231010,160700,237132060,2585,2585,2585,2585,0
|
|
20231010,160600,237132060,2585,2585,2585,2585,0
|
|
20231010,160500,237132060,2585,2585,2585,2585,0
|
|
20231010,160400,237132060,2585,2585,2585,2585,7199
|
|
20231010,160300,237132060,2585,2585,2585,2585,0
|
|
20231010,160200,237132060,2585,2585,2585,2585,0
|
|
20231010,160100,237132060,2585,2585,2585,2585,0
|
|
20231010,160000,237132060,2585,2585,2585,2585,0
|
|
20231010,155900,237132060,2585,2585,2585,2585,0
|
|
20231010,155800,237132060,2585,2585,2585,2585,0
|
|
20231010,155700,237132060,2585,2585,2585,2585,0
|
|
20231010,155600,237132060,2585,2585,2585,2585,0
|
|
20231010,155500,237132060,2585,2585,2585,2585,0
|
|
20231010,155400,237132060,2585,2585,2585,2585,0
|
|
20231010,155300,237132060,2585,2585,2585,2585,0
|
|
20231010,155200,237132060,2585,2585,2585,2585,0
|
|
20231010,155100,237132060,2585,2585,2585,2585,0
|
|
20231010,155000,237132060,2585,2585,2585,2585,0
|
|
20231010,154900,237132060,2585,2585,2585,2585,0
|
|
20231010,154800,237132060,2585,2585,2585,2585,0
|
|
20231010,154700,237132060,2585,2585,2585,2585,0
|
|
20231010,154600,237132060,2585,2585,2585,2585,0
|
|
20231010,154500,237132060,2585,2585,2585,2585,0
|
|
20231010,154400,237132060,2585,2585,2585,2585,0
|
|
20231010,154300,237132060,2585,2585,2585,2585,0
|
|
20231010,154200,237132060,2585,2585,2585,2585,0
|
|
20231010,154100,237132060,2585,2585,2585,2585,0
|
|
20231010,154000,237132060,2585,2585,2585,2585,0
|
|
20231010,153900,237132060,2585,2585,2585,2585,0
|
|
20231010,153800,237132060,2585,2585,2585,2585,0
|
|
20231010,153700,237132060,2585,2585,2585,2585,0
|
|
20231010,153600,237132060,2585,2585,2585,2585,0
|
|
20231010,153500,237132060,2585,2585,2585,2585,0
|
|
20231010,153400,237132060,2585,2585,2585,2585,7199
|
|
20231010,153300,237132060,2585,2585,2585,2585,0
|
|
20231010,153200,237132060,2585,2585,2585,2585,0
|
|
20231010,153100,237132060,2585,2585,2585,2585,0
|
|
20231010,153000,237132060,2585,2585,2585,2585,7199
|
|
20231010,152900,218522645,2600,2600,2600,2600,0
|
|
20231010,152800,218522645,2600,2600,2600,2600,0
|
|
20231010,152700,218522645,2600,2600,2600,2600,0
|
|
20231010,152600,218522645,2600,2600,2600,2600,0
|
|
20231010,152500,218522645,2600,2600,2600,2600,0
|
|
20231010,152400,218522645,2600,2600,2600,2600,0
|
|
20231010,152300,218522645,2600,2600,2600,2600,0
|
|
20231010,152200,218522645,2600,2600,2600,2600,0
|
|
20231010,152100,218522645,2600,2600,2600,2600,0
|
|
20231010,152000,218522645,2600,2600,2600,2600,0
|
|
20231010,151900,218522645,2600,2600,2600,2600,1
|
|
20231010,151800,218520045,2590,2595,2600,2590,52
|
|
20231010,151700,218385350,2600,2600,2600,2600,0
|
|
20231010,151600,218385350,2600,2600,2600,2600,6
|
|
20231010,151500,218369750,2600,2600,2600,2600,10
|
|
20231010,151400,218343750,2600,2600,2600,2600,500
|
|
20231010,151300,217043750,2600,2600,2600,2600,0
|
|
20231010,151200,217043750,2600,2600,2600,2600,0
|
|
20231010,151100,217043750,2600,2600,2600,2600,499
|
|
20231010,151000,215746350,2600,2600,2600,2600,0
|
|
20231010,150900,215746350,2600,2600,2600,2600,1
|
|
20231010,150800,215743750,2610,2610,2610,2610,0
|
|
20231010,150700,215743750,2610,2610,2610,2610,0
|
|
20231010,150600,215743750,2610,2605,2610,2605,7
|
|
20231010,150500,215725500,2600,2600,2600,2600,0
|
|
20231010,150400,215725500,2600,2600,2600,2600,0
|
|
20231010,150300,215725500,2600,2600,2600,2600,0
|
|
20231010,150200,215725500,2600,2600,2600,2600,200
|
|
20231010,150100,215205500,2595,2595,2595,2595,0
|
|
20231010,150000,215205500,2595,2595,2595,2595,0
|
|
20231010,145900,215205500,2595,2595,2595,2595,1
|
|
20231010,145800,215202905,2600,2600,2600,2600,0
|
|
20231010,145700,215202905,2600,2600,2600,2600,77
|
|
20231010,145600,215002705,2620,2620,2620,2620,1
|
|
20231010,145500,215000085,2595,2595,2595,2595,0
|
|
20231010,145400,215000085,2595,2595,2595,2595,44
|
|
20231010,145300,214885905,2595,2595,2595,2595,1
|
|
20231010,145200,214883310,2590,2590,2590,2590,1848
|
|
20231010,145100,210096990,2590,2590,2590,2590,67
|
|
20231010,145000,209923460,2590,2595,2595,2590,149
|
|
20231010,144900,209537300,2595,2595,2595,2595,92
|
|
20231010,144800,209298560,2595,2600,2600,2595,101
|
|
20231010,144700,209035965,2600,2600,2600,2600,0
|
|
20231010,144600,209035965,2600,2600,2600,2600,0
|
|
20231010,144500,209035965,2600,2600,2600,2600,1
|
|
20231010,144400,209033365,2595,2600,2600,2595,4
|
|
20231010,144300,209022970,2600,2600,2600,2600,0
|
|
20231010,144200,209022970,2600,2600,2600,2600,78
|
|
20231010,144100,208820170,2600,2600,2600,2600,112
|
|
20231010,144000,208528970,2595,2595,2595,2595,0
|
|
20231010,143900,208528970,2595,2595,2595,2595,139
|
|
20231010,143800,208168265,2590,2590,2590,2590,14
|
|
20231010,143700,208132005,2595,2595,2595,2595,601
|
|
20231010,143600,206572410,2590,2590,2590,2590,0
|
|
20231010,143500,206572410,2590,2590,2590,2590,0
|
|
20231010,143400,206572410,2590,2595,2595,2590,87
|
|
20231010,143300,206346890,2590,2590,2590,2590,30
|
|
20231010,143200,206269190,2590,2595,2595,2590,201
|
|
20231010,143100,205747600,2595,2590,2595,2590,1502
|
|
20231010,143000,201857410,2590,2590,2590,2590,1
|
|
20231010,142900,201854820,2595,2595,2595,2595,0
|
|
20231010,142800,201854820,2595,2595,2595,2595,0
|
|
20231010,142700,201854820,2595,2585,2595,2585,210
|
|
20231010,142600,201311770,2590,2590,2590,2590,150
|
|
20231010,142500,200923270,2585,2590,2590,2585,315
|
|
20231010,142400,200107970,2590,2590,2590,2590,0
|
|
20231010,142300,200107970,2590,2595,2595,2590,132
|
|
20231010,142200,199766040,2600,2590,2600,2590,11
|
|
20231010,142100,199737450,2600,2600,2600,2600,2
|
|
20231010,142000,199732250,2600,2600,2600,2600,0
|
|
20231010,141900,199732250,2600,2600,2600,2600,0
|
|
20231010,141800,199732250,2600,2595,2600,2590,390
|
|
20231010,141700,198721960,2595,2595,2595,2595,0
|
|
20231010,141600,198721960,2595,2595,2595,2595,0
|
|
20231010,141500,198721960,2595,2595,2595,2595,750
|
|
20231010,141400,196775710,2600,2600,2600,2600,30
|
|
20231010,141300,196697710,2600,2605,2605,2600,1413
|
|
20231010,141200,193023645,2620,2620,2620,2620,2
|
|
20231010,141100,193018405,2625,2625,2625,2625,0
|
|
20231010,141000,193018405,2625,2625,2625,2625,0
|
|
20231010,140900,193018405,2625,2625,2625,2625,0
|
|
20231010,140800,193018405,2625,2625,2625,2625,0
|
|
20231010,140700,193018405,2625,2625,2625,2625,3
|
|
20231010,140600,193010530,2625,2625,2625,2625,0
|
|
20231010,140500,193010530,2625,2625,2625,2625,1
|
|
20231010,140400,193007905,2615,2615,2615,2615,0
|
|
20231010,140300,193007905,2615,2615,2615,2615,12
|
|
20231010,140200,192976525,2615,2615,2615,2610,5975
|
|
20231010,140100,177352205,2630,2630,2630,2630,0
|
|
20231010,140000,177352205,2630,2630,2630,2630,1
|
|
20231010,135900,177349575,2620,2620,2620,2620,1
|
|
20231010,135800,177346955,2615,2615,2615,2615,0
|
|
20231010,135700,177346955,2615,2615,2615,2615,0
|
|
20231010,135600,177346955,2615,2615,2615,2615,0
|
|
20231010,135500,177346955,2615,2615,2615,2615,251
|
|
20231010,135400,176690590,2630,2630,2630,2630,0
|
|
20231010,135300,176690590,2630,2630,2630,2630,200
|
|
20231010,135200,176164590,2630,2630,2630,2630,1
|
|
20231010,135100,176161960,2615,2615,2615,2615,2000
|
|
20231010,135000,170931960,2615,2615,2615,2615,0
|
|
20231010,134900,170931960,2615,2605,2615,2605,1061
|
|
20231010,134800,168168045,2605,2605,2605,2605,1180
|
|
20231010,134700,165094145,2605,2610,2610,2605,17
|
|
20231010,134600,165049810,2605,2605,2605,2605,0
|
|
20231010,134500,165049810,2605,2605,2605,2605,0
|
|
20231010,134400,165049810,2605,2605,2605,2605,0
|
|
20231010,134300,165049810,2605,2605,2605,2605,0
|
|
20231010,134200,165049810,2605,2610,2610,2605,296
|
|
20231010,134100,164277930,2610,2610,2610,2610,0
|
|
20231010,134000,164277930,2610,2610,2610,2610,0
|
|
20231010,133900,164277930,2610,2610,2610,2610,10
|
|
20231010,133800,164251830,2615,2615,2615,2615,0
|
|
20231010,133700,164251830,2615,2615,2615,2615,400
|
|
20231010,133600,163205830,2615,2615,2615,2615,0
|
|
20231010,133500,163205830,2615,2615,2615,2615,0
|
|
20231010,133400,163205830,2615,2615,2615,2615,0
|
|
20231010,133300,163205830,2615,2615,2615,2615,1700
|
|
20231010,133200,158760330,2615,2615,2615,2615,0
|
|
20231010,133100,158760330,2615,2615,2615,2615,0
|
|
20231010,133000,158760330,2615,2615,2615,2615,0
|
|
20231010,132900,158760330,2615,2615,2615,2615,301
|
|
20231010,132800,157973215,2615,2615,2615,2615,0
|
|
20231010,132700,157973215,2615,2615,2615,2615,20
|
|
20231010,132600,157920915,2620,2615,2620,2615,122
|
|
20231010,132500,157601775,2620,2620,2620,2620,0
|
|
20231010,132400,157601775,2620,2620,2620,2620,204
|
|
20231010,132300,157067295,2610,2615,2615,2610,1000
|
|
20231010,132200,154457020,2615,2620,2620,2615,1083
|
|
20231010,132100,151624775,2620,2625,2625,2620,134
|
|
20231010,132000,151273420,2625,2625,2625,2625,1
|
|
20231010,131900,151270795,2620,2620,2620,2620,0
|
|
20231010,131800,151270795,2620,2620,2620,2620,3
|
|
20231010,131700,151262935,2630,2630,2630,2630,0
|
|
20231010,131600,151262935,2630,2630,2630,2630,200
|
|
20231010,131500,150736935,2625,2625,2625,2625,0
|
|
20231010,131400,150736935,2625,2625,2625,2625,0
|
|
20231010,131300,150736935,2625,2625,2625,2625,1
|
|
20231010,131200,150734310,2620,2620,2620,2620,2000
|
|
20231010,131100,145494310,2635,2635,2635,2635,0
|
|
20231010,131000,145494310,2635,2635,2635,2635,0
|
|
20231010,130900,145494310,2635,2635,2635,2635,0
|
|
20231010,130800,145494310,2635,2635,2635,2635,0
|
|
20231010,130700,145494310,2635,2635,2635,2635,0
|
|
20231010,130600,145494310,2635,2635,2635,2635,0
|
|
20231010,130500,145494310,2635,2635,2635,2635,1
|
|
20231010,130400,145491675,2625,2625,2625,2625,0
|
|
20231010,130300,145491675,2625,2625,2625,2625,919
|
|
20231010,130200,143079300,2635,2635,2635,2635,0
|
|
20231010,130100,143079300,2635,2635,2635,2635,0
|
|
20231010,130000,143079300,2635,2635,2635,2635,0
|
|
20231010,125900,143079300,2635,2625,2635,2625,506
|
|
20231010,125800,141750990,2625,2625,2625,2625,0
|
|
20231010,125700,141750990,2625,2625,2625,2625,0
|
|
20231010,125600,141750990,2625,2630,2630,2625,1118
|
|
20231010,125500,138814960,2640,2640,2640,2640,8
|
|
20231010,125400,138793840,2640,2635,2640,2635,28
|
|
20231010,125300,138719935,2635,2635,2635,2635,3
|
|
20231010,125200,138712030,2630,2630,2630,2630,0
|
|
20231010,125100,138712030,2630,2630,2630,2630,400
|
|
20231010,125000,137660030,2640,2640,2640,2640,0
|
|
20231010,124900,137660030,2640,2640,2640,2640,0
|
|
20231010,124800,137660030,2640,2635,2640,2635,440
|
|
20231010,124700,136500625,2635,2635,2635,2635,0
|
|
20231010,124600,136500625,2635,2630,2635,2630,601
|
|
20231010,124500,134919990,2635,2635,2635,2635,287
|
|
20231010,124400,134163745,2635,2640,2640,2635,62
|
|
20231010,124300,134000120,2635,2635,2635,2635,0
|
|
20231010,124200,134000120,2635,2635,2635,2635,0
|
|
20231010,124100,134000120,2635,2635,2635,2635,0
|
|
20231010,124000,134000120,2635,2635,2635,2635,0
|
|
20231010,123900,134000120,2635,2635,2635,2635,62
|
|
20231010,123800,133836750,2640,2640,2640,2640,60
|
|
20231010,123700,133678350,2640,2640,2640,2640,0
|
|
20231010,123600,133678350,2640,2640,2640,2640,0
|
|
20231010,123500,133678350,2640,2640,2640,2640,0
|
|
20231010,123400,133678350,2640,2640,2640,2640,0
|
|
20231010,123300,133678350,2640,2640,2640,2640,1
|
|
20231010,123200,133675710,2630,2630,2630,2630,0
|
|
20231010,123100,133675710,2630,2630,2630,2630,1120
|
|
20231010,123000,130730110,2630,2630,2630,2630,0
|
|
20231010,122900,130730110,2630,2630,2630,2630,0
|
|
20231010,122800,130730110,2630,2630,2630,2630,0
|
|
20231010,122700,130730110,2630,2630,2630,2630,1296
|
|
20231010,122600,127321630,2630,2630,2630,2630,0
|
|
20231010,122500,127321630,2630,2630,2630,2630,33
|
|
20231010,122400,127234840,2635,2635,2635,2635,0
|
|
20231010,122300,127234840,2635,2635,2635,2635,0
|
|
20231010,122200,127234840,2635,2635,2635,2635,400
|
|
20231010,122100,126180840,2640,2640,2640,2640,0
|
|
20231010,122000,126180840,2640,2640,2640,2640,0
|
|
20231010,121900,126180840,2640,2640,2640,2640,1
|
|
20231010,121800,126178200,2635,2635,2635,2635,0
|
|
20231010,121700,126178200,2635,2635,2635,2635,0
|
|
20231010,121600,126178200,2635,2635,2635,2635,400
|
|
20231010,121500,125124200,2650,2650,2650,2650,0
|
|
20231010,121400,125124200,2650,2650,2650,2650,0
|
|
20231010,121300,125124200,2650,2650,2650,2650,37
|
|
20231010,121200,125026150,2650,2645,2650,2645,3
|
|
20231010,121100,125018210,2635,2635,2635,2635,0
|
|
20231010,121000,125018210,2635,2635,2635,2635,50
|
|
20231010,120900,124886460,2650,2650,2650,2650,0
|
|
20231010,120800,124886460,2650,2650,2650,2650,3
|
|
20231010,120700,124878510,2650,2650,2650,2650,783
|
|
20231010,120600,122803560,2650,2650,2650,2650,0
|
|
20231010,120500,122803560,2650,2650,2650,2650,0
|
|
20231010,120400,122803560,2650,2635,2650,2630,15
|
|
20231010,120300,122764005,2625,2625,2625,2625,0
|
|
20231010,120200,122764005,2625,2625,2625,2625,0
|
|
20231010,120100,122764005,2625,2625,2625,2625,0
|
|
20231010,120000,122764005,2625,2625,2625,2625,0
|
|
20231010,115900,122764005,2625,2625,2625,2625,0
|
|
20231010,115800,122764005,2625,2640,2640,2625,4132
|
|
20231010,115700,111892945,2640,2640,2640,2640,1000
|
|
20231010,115600,109252945,2640,2640,2640,2640,0
|
|
20231010,115500,109252945,2640,2640,2640,2640,0
|
|
20231010,115400,109252945,2640,2640,2640,2640,0
|
|
20231010,115300,109252945,2640,2640,2640,2640,0
|
|
20231010,115200,109252945,2640,2650,2650,2640,2518
|
|
20231010,115100,102601810,2655,2655,2655,2655,0
|
|
20231010,115000,102601810,2655,2655,2655,2655,0
|
|
20231010,114900,102601810,2655,2655,2655,2655,0
|
|
20231010,114800,102601810,2655,2655,2655,2655,0
|
|
20231010,114700,102601810,2655,2655,2655,2655,0
|
|
20231010,114600,102601810,2655,2655,2655,2655,1
|
|
20231010,114500,102599155,2650,2650,2650,2650,0
|
|
20231010,114400,102599155,2650,2650,2650,2650,0
|
|
20231010,114300,102599155,2650,2650,2650,2650,0
|
|
20231010,114200,102599155,2650,2650,2650,2650,0
|
|
20231010,114100,102599155,2650,2650,2650,2650,0
|
|
20231010,114000,102599155,2650,2650,2650,2650,0
|
|
20231010,113900,102599155,2650,2650,2650,2650,1
|
|
20231010,113800,102596505,2650,2650,2650,2650,0
|
|
20231010,113700,102596505,2650,2650,2650,2650,404
|
|
20231010,113600,101525905,2650,2650,2650,2650,0
|
|
20231010,113500,101525905,2650,2650,2650,2650,0
|
|
20231010,113400,101525905,2650,2650,2650,2650,0
|
|
20231010,113300,101525905,2650,2650,2650,2650,0
|
|
20231010,113200,101525905,2650,2650,2650,2650,0
|
|
20231010,113100,101525905,2650,2650,2650,2650,0
|
|
20231010,113000,101525905,2650,2645,2650,2645,4
|
|
20231010,112900,101515315,2650,2650,2650,2650,692
|
|
20231010,112800,99681515,2650,2650,2650,2650,500
|
|
20231010,112700,98356515,2655,2655,2655,2655,56
|
|
20231010,112600,98207835,2655,2655,2655,2655,0
|
|
20231010,112500,98207835,2655,2655,2655,2655,101
|
|
20231010,112400,97939680,2650,2650,2650,2650,10
|
|
20231010,112300,97913180,2650,2650,2655,2650,257
|
|
20231010,112200,97231130,2655,2655,2655,2655,0
|
|
20231010,112100,97231130,2655,2655,2655,2655,1
|
|
20231010,112000,97228475,2650,2650,2650,2650,0
|
|
20231010,111900,97228475,2650,2650,2650,2650,988
|
|
20231010,111800,94610275,2655,2655,2655,2655,0
|
|
20231010,111700,94610275,2655,2655,2655,2655,2
|
|
20231010,111600,94604965,2655,2655,2655,2655,3
|
|
20231010,111500,94597000,2655,2655,2655,2655,0
|
|
20231010,111400,94597000,2655,2650,2655,2650,2307
|
|
20231010,111300,88473980,2650,2640,2650,2640,35
|
|
20231010,111200,88381240,2635,2640,2640,2635,262
|
|
20231010,111100,87690360,2645,2645,2645,2640,319
|
|
20231010,111000,86847105,2645,2645,2645,2645,10
|
|
20231010,110900,86820655,2650,2650,2650,2650,0
|
|
20231010,110800,86820655,2650,2650,2650,2650,803
|
|
20231010,110700,84692705,2650,2650,2650,2650,299
|
|
20231010,110600,83900355,2650,2650,2650,2650,0
|
|
20231010,110500,83900355,2650,2650,2650,2650,2
|
|
20231010,110400,83895055,2650,2650,2650,2650,0
|
|
20231010,110300,83895055,2650,2650,2650,2650,0
|
|
20231010,110200,83895055,2650,2650,2650,2650,0
|
|
20231010,110100,83895055,2650,2650,2650,2650,0
|
|
20231010,110000,83895055,2650,2655,2655,2650,400
|
|
20231010,105900,82835015,2655,2655,2655,2655,0
|
|
20231010,105800,82835015,2655,2655,2655,2655,0
|
|
20231010,105700,82835015,2655,2655,2655,2655,8
|
|
20231010,105600,82813775,2650,2650,2650,2650,0
|
|
20231010,105500,82813775,2650,2650,2650,2650,0
|
|
20231010,105400,82813775,2650,2650,2650,2650,479
|
|
20231010,105300,81544425,2650,2650,2650,2650,0
|
|
20231010,105200,81544425,2650,2650,2650,2650,21
|
|
20231010,105100,81488775,2650,2650,2650,2650,0
|
|
20231010,105000,81488775,2650,2650,2650,2650,2
|
|
20231010,104900,81483475,2650,2650,2650,2650,207
|
|
20231010,104800,80934925,2650,2650,2650,2650,0
|
|
20231010,104700,80934925,2650,2650,2650,2650,0
|
|
20231010,104600,80934925,2650,2650,2650,2650,0
|
|
20231010,104500,80934925,2650,2650,2650,2650,0
|
|
20231010,104400,80934925,2650,2650,2650,2650,10
|
|
20231010,104300,80908425,2650,2650,2650,2650,0
|
|
20231010,104200,80908425,2650,2650,2650,2650,1000
|
|
20231010,104100,78258425,2655,2655,2655,2655,0
|
|
20231010,104000,78258425,2655,2655,2655,2655,0
|
|
20231010,103900,78258425,2655,2655,2655,2655,3
|
|
20231010,103800,78250460,2655,2655,2655,2655,0
|
|
20231010,103700,78250460,2655,2655,2655,2655,1
|
|
20231010,103600,78247805,2650,2650,2650,2650,50
|
|
20231010,103500,78115305,2650,2650,2650,2650,0
|
|
20231010,103400,78115305,2650,2650,2650,2650,0
|
|
20231010,103300,78115305,2650,2650,2650,2650,300
|
|
20231010,103200,77320305,2660,2660,2660,2660,1
|
|
20231010,103100,77317645,2650,2650,2650,2650,9
|
|
20231010,103000,77293795,2655,2655,2655,2655,502
|
|
20231010,102900,75960985,2655,2655,2655,2655,0
|
|
20231010,102800,75960985,2655,2655,2655,2655,300
|
|
20231010,102700,75164485,2655,2655,2655,2655,140
|
|
20231010,102600,74792785,2655,2650,2655,2650,1000
|
|
20231010,102500,72139290,2655,2655,2655,2655,0
|
|
20231010,102400,72139290,2655,2655,2655,2655,0
|
|
20231010,102300,72139290,2655,2655,2655,2655,80
|
|
20231010,102200,71926890,2655,2655,2655,2655,12
|
|
20231010,102100,71895030,2650,2650,2650,2650,769
|
|
20231010,102000,69857180,2650,2650,2650,2650,0
|
|
20231010,101900,69857180,2650,2650,2650,2650,250
|
|
20231010,101800,69194680,2645,2645,2645,2645,500
|
|
20231010,101700,67872180,2635,2635,2635,2635,4
|
|
20231010,101600,67861640,2640,2640,2640,2635,962
|
|
20231010,101500,65321985,2640,2640,2640,2640,0
|
|
20231010,101400,65321985,2640,2640,2640,2640,48
|
|
20231010,101300,65195265,2645,2645,2645,2645,0
|
|
20231010,101200,65195265,2645,2645,2645,2645,0
|
|
20231010,101100,65195265,2645,2645,2645,2645,14
|
|
20231010,101000,65158235,2650,2645,2650,2645,381
|
|
20231010,100900,64149850,2650,2650,2650,2650,592
|
|
20231010,100800,62581050,2645,2645,2645,2645,233
|
|
20231010,100700,61964765,2640,2635,2640,2635,295
|
|
20231010,100600,61185970,2635,2635,2635,2635,0
|
|
20231010,100500,61185970,2635,2640,2640,2635,3516
|
|
20231010,100400,51916295,2640,2640,2640,2640,97
|
|
20231010,100300,51660215,2640,2640,2640,2640,0
|
|
20231010,100200,51660215,2640,2640,2640,2640,1
|
|
20231010,100100,51657575,2635,2635,2635,2635,10
|
|
20231010,100000,51631225,2635,2635,2635,2635,5
|
|
20231010,095900,51618050,2635,2630,2635,2630,114
|
|
20231010,095800,51317785,2625,2625,2625,2625,0
|
|
20231010,095700,51317785,2625,2625,2625,2625,103
|
|
20231010,095600,51047410,2615,2615,2615,2615,0
|
|
20231010,095500,51047410,2615,2625,2625,2615,3553
|
|
20231010,095400,41749500,2625,2630,2630,2625,1100
|
|
20231010,095300,38856845,2635,2630,2635,2630,20
|
|
20231010,095200,38804150,2640,2640,2640,2640,75
|
|
20231010,095100,38606150,2640,2640,2640,2640,0
|
|
20231010,095000,38606150,2640,2640,2640,2640,0
|
|
20231010,094900,38606150,2640,2640,2640,2640,200
|
|
20231010,094800,38078150,2640,2635,2640,2635,35
|
|
20231010,094700,37985775,2640,2640,2640,2640,0
|
|
20231010,094600,37985775,2640,2640,2640,2640,0
|
|
20231010,094500,37985775,2640,2640,2640,2640,0
|
|
20231010,094400,37985775,2640,2640,2640,2640,0
|
|
20231010,094300,37985775,2640,2640,2640,2640,0
|
|
20231010,094200,37985775,2640,2640,2640,2640,50
|
|
20231010,094100,37853775,2640,2640,2640,2640,0
|
|
20231010,094000,37853775,2640,2640,2640,2640,0
|
|
20231010,093900,37853775,2640,2640,2640,2640,1
|
|
20231010,093800,37851135,2635,2635,2635,2635,0
|
|
20231010,093700,37851135,2635,2635,2635,2635,0
|
|
20231010,093600,37851135,2635,2640,2640,2635,11
|
|
20231010,093500,37822145,2645,2645,2645,2645,2
|
|
20231010,093400,37816855,2630,2630,2630,2630,0
|
|
20231010,093300,37816855,2630,2630,2650,2630,4597
|
|
20231010,093200,25653300,2630,2630,2630,2630,0
|
|
20231010,093100,25653300,2630,2630,2630,2630,0
|
|
20231010,093000,25653300,2630,2630,2630,2630,0
|
|
20231010,092900,25653300,2630,2630,2630,2630,0
|
|
20231010,092800,25653300,2630,2630,2630,2630,0
|
|
20231010,092700,25653300,2630,2630,2630,2630,0
|
|
20231010,092600,25653300,2630,2630,2630,2630,41
|
|
20231010,092500,25545470,2630,2630,2630,2630,0
|
|
20231010,092400,25545470,2630,2630,2630,2630,1
|
|
20231010,092300,25542840,2625,2625,2625,2625,214
|
|
20231010,092200,24981090,2625,2625,2625,2625,0
|
|
20231010,092100,24981090,2625,2610,2625,2600,1142
|
|
20231010,092000,22002995,2625,2625,2625,2625,1
|
|
20231010,091900,22000370,2610,2610,2610,2610,20
|
|
20231010,091800,21948170,2605,2605,2605,2605,0
|
|
20231010,091700,21948170,2605,2605,2605,2605,0
|
|
20231010,091600,21948170,2605,2605,2605,2605,1
|
|
20231010,091500,21945565,2600,2605,2605,2600,1936
|
|
20231010,091400,16908565,2630,2630,2630,2630,0
|
|
20231010,091300,16908565,2630,2630,2630,2630,0
|
|
20231010,091200,16908565,2630,2630,2630,2625,914
|
|
20231010,091100,14504800,2630,2630,2630,2630,0
|
|
20231010,091000,14504800,2630,2610,2630,2605,307
|
|
20231010,090900,13704665,2600,2615,2615,2600,316
|
|
20231010,090800,12882230,2600,2600,2600,2600,0
|
|
20231010,090700,12882230,2600,2610,2610,2600,313
|
|
20231010,090600,12067990,2610,2620,2620,2610,300
|
|
20231010,090500,11283885,2625,2630,2630,2625,1389
|
|
20231010,090400,7635030,2635,2635,2635,2635,20
|
|
20231010,090300,7582330,2635,2635,2635,2635,8
|
|
20231010,090200,7561250,2630,2630,2630,2630,62
|
|
20231010,090100,7398190,2630,2630,2630,2630,201
|
|
20231010,090000,6869560,2630,2630,2630,2630,2612
|