636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193300,186156735,2615,2615,2615,2615,2716
|
|
20231016,193200,186156735,2615,2615,2615,2615,0
|
|
20231016,193100,186156735,2615,2615,2615,2615,0
|
|
20231016,193000,186156735,2615,2615,2615,2615,0
|
|
20231016,192900,186156735,2615,2615,2615,2615,0
|
|
20231016,192800,186156735,2615,2615,2615,2615,0
|
|
20231016,192700,186156735,2615,2615,2615,2615,0
|
|
20231016,192600,186156735,2615,2615,2615,2615,0
|
|
20231016,192500,186156735,2615,2615,2615,2615,0
|
|
20231016,192400,186156735,2615,2615,2615,2615,0
|
|
20231016,192300,186156735,2615,2615,2615,2615,0
|
|
20231016,192200,186156735,2615,2615,2615,2615,0
|
|
20231016,192100,186156735,2615,2615,2615,2615,0
|
|
20231016,192000,186156735,2615,2615,2615,2615,0
|
|
20231016,191900,186156735,2615,2615,2615,2615,0
|
|
20231016,191800,186156735,2615,2615,2615,2615,0
|
|
20231016,191700,186156735,2615,2615,2615,2615,0
|
|
20231016,191600,186156735,2615,2615,2615,2615,0
|
|
20231016,191500,186156735,2615,2615,2615,2615,0
|
|
20231016,191400,186156735,2615,2615,2615,2615,0
|
|
20231016,191300,186156735,2615,2615,2615,2615,0
|
|
20231016,191200,186156735,2615,2615,2615,2615,0
|
|
20231016,191100,186156735,2615,2615,2615,2615,0
|
|
20231016,191000,186156735,2615,2615,2615,2615,0
|
|
20231016,190900,186156735,2615,2615,2615,2615,0
|
|
20231016,190800,186156735,2615,2615,2615,2615,0
|
|
20231016,190700,186156735,2615,2615,2615,2615,0
|
|
20231016,190600,186156735,2615,2615,2615,2615,0
|
|
20231016,190500,186156735,2615,2615,2615,2615,0
|
|
20231016,190400,186156735,2615,2615,2615,2615,0
|
|
20231016,190300,186156735,2615,2615,2615,2615,2716
|
|
20231016,190200,186156735,2615,2615,2615,2615,0
|
|
20231016,190100,186156735,2615,2615,2615,2615,0
|
|
20231016,190000,186156735,2615,2615,2615,2615,0
|
|
20231016,185900,186156735,2615,2615,2615,2615,0
|
|
20231016,185800,186156735,2615,2615,2615,2615,0
|
|
20231016,185700,186156735,2615,2615,2615,2615,0
|
|
20231016,185600,186156735,2615,2615,2615,2615,0
|
|
20231016,185500,186156735,2615,2615,2615,2615,0
|
|
20231016,185400,186156735,2615,2615,2615,2615,0
|
|
20231016,185300,186156735,2615,2615,2615,2615,0
|
|
20231016,185200,186156735,2615,2615,2615,2615,0
|
|
20231016,185100,186156735,2615,2615,2615,2615,0
|
|
20231016,185000,186156735,2615,2615,2615,2615,0
|
|
20231016,184900,186156735,2615,2615,2615,2615,0
|
|
20231016,184800,186156735,2615,2615,2615,2615,0
|
|
20231016,184700,186156735,2615,2615,2615,2615,0
|
|
20231016,184600,186156735,2615,2615,2615,2615,0
|
|
20231016,184500,186156735,2615,2615,2615,2615,0
|
|
20231016,184400,186156735,2615,2615,2615,2615,0
|
|
20231016,184300,186156735,2615,2615,2615,2615,0
|
|
20231016,184200,186156735,2615,2615,2615,2615,0
|
|
20231016,184100,186156735,2615,2615,2615,2615,0
|
|
20231016,184000,186156735,2615,2615,2615,2615,0
|
|
20231016,183900,186156735,2615,2615,2615,2615,0
|
|
20231016,183800,186156735,2615,2615,2615,2615,0
|
|
20231016,183700,186156735,2615,2615,2615,2615,0
|
|
20231016,183600,186156735,2615,2615,2615,2615,0
|
|
20231016,183500,186156735,2615,2615,2615,2615,0
|
|
20231016,183400,186156735,2615,2615,2615,2615,0
|
|
20231016,183300,186156735,2615,2615,2615,2615,2716
|
|
20231016,183200,186156735,2615,2615,2615,2615,0
|
|
20231016,183100,186156735,2615,2615,2615,2615,0
|
|
20231016,183000,186156735,2615,2615,2615,2615,0
|
|
20231016,182900,186156735,2615,2615,2615,2615,0
|
|
20231016,182800,186156735,2615,2615,2615,2615,0
|
|
20231016,182700,186156735,2615,2615,2615,2615,0
|
|
20231016,182600,186156735,2615,2615,2615,2615,0
|
|
20231016,182500,186156735,2615,2615,2615,2615,0
|
|
20231016,182400,186156735,2615,2615,2615,2615,0
|
|
20231016,182300,186156735,2615,2615,2615,2615,0
|
|
20231016,182200,186156735,2615,2615,2615,2615,0
|
|
20231016,182100,186156735,2615,2615,2615,2615,0
|
|
20231016,182000,186156735,2615,2615,2615,2615,0
|
|
20231016,181900,186156735,2615,2615,2615,2615,0
|
|
20231016,181800,186156735,2615,2615,2615,2615,0
|
|
20231016,181700,186156735,2615,2615,2615,2615,0
|
|
20231016,181600,186156735,2615,2615,2615,2615,0
|
|
20231016,181500,186156735,2615,2615,2615,2615,0
|
|
20231016,181400,186156735,2615,2615,2615,2615,0
|
|
20231016,181300,186156735,2615,2615,2615,2615,0
|
|
20231016,181200,186156735,2615,2615,2615,2615,0
|
|
20231016,181100,186156735,2615,2615,2615,2615,0
|
|
20231016,181000,186156735,2615,2615,2615,2615,0
|
|
20231016,180900,186156735,2615,2615,2615,2615,0
|
|
20231016,180800,186156735,2615,2615,2615,2615,0
|
|
20231016,180700,186156735,2615,2615,2615,2615,0
|
|
20231016,180600,186156735,2615,2615,2615,2615,0
|
|
20231016,180500,186156735,2615,2615,2615,2615,0
|
|
20231016,180400,186156735,2615,2615,2615,2615,0
|
|
20231016,180300,186156735,2615,2615,2615,2615,2716
|
|
20231016,180200,186156735,2615,2615,2615,2615,0
|
|
20231016,180100,186156735,2615,2615,2615,2615,0
|
|
20231016,180000,186156735,2615,2615,2615,2615,0
|
|
20231016,175900,186156735,2615,2615,2615,2615,0
|
|
20231016,175800,186156735,2615,2615,2615,2615,0
|
|
20231016,175700,186156735,2615,2615,2615,2615,0
|
|
20231016,175600,186156735,2615,2615,2615,2615,0
|
|
20231016,175500,186156735,2615,2615,2615,2615,0
|
|
20231016,175400,186156735,2615,2615,2615,2615,0
|
|
20231016,175300,186156735,2615,2615,2615,2615,0
|
|
20231016,175200,186156735,2615,2615,2615,2615,0
|
|
20231016,175100,186156735,2615,2615,2615,2615,0
|
|
20231016,175000,186156735,2615,2615,2615,2615,0
|
|
20231016,174900,186156735,2615,2615,2615,2615,0
|
|
20231016,174800,186156735,2615,2615,2615,2615,0
|
|
20231016,174700,186156735,2615,2615,2615,2615,0
|
|
20231016,174600,186156735,2615,2615,2615,2615,0
|
|
20231016,174500,186156735,2615,2615,2615,2615,0
|
|
20231016,174400,186156735,2615,2615,2615,2615,0
|
|
20231016,174300,186156735,2615,2615,2615,2615,0
|
|
20231016,174200,186156735,2615,2615,2615,2615,0
|
|
20231016,174100,186156735,2615,2615,2615,2615,0
|
|
20231016,174000,186156735,2615,2615,2615,2615,0
|
|
20231016,173900,186156735,2615,2615,2615,2615,0
|
|
20231016,173800,186156735,2615,2615,2615,2615,0
|
|
20231016,173700,186156735,2615,2615,2615,2615,0
|
|
20231016,173600,186156735,2615,2615,2615,2615,0
|
|
20231016,173500,186156735,2615,2615,2615,2615,0
|
|
20231016,173400,186156735,2615,2615,2615,2615,0
|
|
20231016,173300,186156735,2615,2615,2615,2615,2716
|
|
20231016,173200,186156735,2615,2615,2615,2615,0
|
|
20231016,173100,186156735,2615,2615,2615,2615,0
|
|
20231016,173000,186156735,2615,2615,2615,2615,0
|
|
20231016,172900,186156735,2615,2615,2615,2615,0
|
|
20231016,172800,186156735,2615,2615,2615,2615,0
|
|
20231016,172700,186156735,2615,2615,2615,2615,0
|
|
20231016,172600,186156735,2615,2615,2615,2615,0
|
|
20231016,172500,186156735,2615,2615,2615,2615,0
|
|
20231016,172400,186156735,2615,2615,2615,2615,0
|
|
20231016,172300,186156735,2615,2615,2615,2615,0
|
|
20231016,172200,186156735,2615,2615,2615,2615,0
|
|
20231016,172100,186156735,2615,2615,2615,2615,0
|
|
20231016,172000,186156735,2615,2615,2615,2615,0
|
|
20231016,171900,186156735,2615,2615,2615,2615,0
|
|
20231016,171800,186156735,2615,2615,2615,2615,0
|
|
20231016,171700,186156735,2615,2615,2615,2615,0
|
|
20231016,171600,186156735,2615,2615,2615,2615,0
|
|
20231016,171500,186156735,2615,2615,2615,2615,0
|
|
20231016,171400,186156735,2615,2615,2615,2615,0
|
|
20231016,171300,186156735,2615,2615,2615,2615,0
|
|
20231016,171200,186156735,2615,2615,2615,2615,0
|
|
20231016,171100,186156735,2615,2615,2615,2615,0
|
|
20231016,171000,186156735,2615,2615,2615,2615,0
|
|
20231016,170900,186156735,2615,2615,2615,2615,0
|
|
20231016,170800,186156735,2615,2615,2615,2615,0
|
|
20231016,170700,186156735,2615,2615,2615,2615,0
|
|
20231016,170600,186156735,2615,2615,2615,2615,0
|
|
20231016,170500,186156735,2615,2615,2615,2615,0
|
|
20231016,170400,186156735,2615,2615,2615,2615,0
|
|
20231016,170300,186156735,2615,2615,2615,2615,2716
|
|
20231016,170200,186156735,2615,2615,2615,2615,0
|
|
20231016,170100,186156735,2615,2615,2615,2615,0
|
|
20231016,170000,186156735,2615,2615,2615,2615,0
|
|
20231016,165900,186156735,2615,2615,2615,2615,0
|
|
20231016,165800,186156735,2615,2615,2615,2615,0
|
|
20231016,165700,186156735,2615,2615,2615,2615,0
|
|
20231016,165600,186156735,2615,2615,2615,2615,0
|
|
20231016,165500,186156735,2615,2615,2615,2615,0
|
|
20231016,165400,186156735,2615,2615,2615,2615,0
|
|
20231016,165300,186156735,2615,2615,2615,2615,0
|
|
20231016,165200,186156735,2615,2615,2615,2615,0
|
|
20231016,165100,186156735,2615,2615,2615,2615,0
|
|
20231016,165000,186156735,2615,2615,2615,2615,0
|
|
20231016,164900,186156735,2615,2615,2615,2615,0
|
|
20231016,164800,186156735,2615,2615,2615,2615,0
|
|
20231016,164700,186156735,2615,2615,2615,2615,0
|
|
20231016,164600,186156735,2615,2615,2615,2615,0
|
|
20231016,164500,186156735,2615,2615,2615,2615,0
|
|
20231016,164400,186156735,2615,2615,2615,2615,0
|
|
20231016,164300,186156735,2615,2615,2615,2615,0
|
|
20231016,164200,186156735,2615,2615,2615,2615,0
|
|
20231016,164100,186156735,2615,2615,2615,2615,0
|
|
20231016,164000,186156735,2615,2615,2615,2615,0
|
|
20231016,163900,186156735,2615,2615,2615,2615,0
|
|
20231016,163800,186156735,2615,2615,2615,2615,0
|
|
20231016,163700,186156735,2615,2615,2615,2615,0
|
|
20231016,163600,186156735,2615,2615,2615,2615,0
|
|
20231016,163500,186156735,2615,2615,2615,2615,0
|
|
20231016,163400,186156735,2615,2615,2615,2615,0
|
|
20231016,163300,186156735,2615,2615,2615,2615,2716
|
|
20231016,163200,186156735,2615,2615,2615,2615,0
|
|
20231016,163100,186156735,2615,2615,2615,2615,0
|
|
20231016,163000,186156735,2615,2615,2615,2615,0
|
|
20231016,162900,186156735,2615,2615,2615,2615,0
|
|
20231016,162800,186156735,2615,2615,2615,2615,0
|
|
20231016,162700,186156735,2615,2615,2615,2615,0
|
|
20231016,162600,186156735,2615,2615,2615,2615,0
|
|
20231016,162500,186156735,2615,2615,2615,2615,0
|
|
20231016,162400,186156735,2615,2615,2615,2615,0
|
|
20231016,162300,186156735,2615,2615,2615,2615,0
|
|
20231016,162200,186156735,2615,2615,2615,2615,0
|
|
20231016,162100,186156735,2615,2615,2615,2615,0
|
|
20231016,162000,186156735,2615,2615,2615,2615,0
|
|
20231016,161900,186156735,2615,2615,2615,2615,0
|
|
20231016,161800,186156735,2615,2615,2615,2615,0
|
|
20231016,161700,186156735,2615,2615,2615,2615,0
|
|
20231016,161600,186156735,2615,2615,2615,2615,0
|
|
20231016,161500,186156735,2615,2615,2615,2615,0
|
|
20231016,161400,186156735,2615,2615,2615,2615,0
|
|
20231016,161300,186156735,2615,2615,2615,2615,0
|
|
20231016,161200,186156735,2615,2615,2615,2615,0
|
|
20231016,161100,186156735,2615,2615,2615,2615,0
|
|
20231016,161000,186156735,2615,2615,2615,2615,0
|
|
20231016,160900,186156735,2615,2615,2615,2615,0
|
|
20231016,160800,186156735,2615,2615,2615,2615,0
|
|
20231016,160700,186156735,2615,2615,2615,2615,0
|
|
20231016,160600,186156735,2615,2615,2615,2615,0
|
|
20231016,160500,186156735,2615,2615,2615,2615,0
|
|
20231016,160400,186156735,2615,2615,2615,2615,0
|
|
20231016,160300,186156735,2615,2615,2615,2615,2716
|
|
20231016,160200,186156735,2615,2615,2615,2615,0
|
|
20231016,160100,186156735,2615,2615,2615,2615,0
|
|
20231016,160000,186156735,2615,2615,2615,2615,0
|
|
20231016,155900,186156735,2615,2615,2615,2615,0
|
|
20231016,155800,186156735,2615,2615,2615,2615,0
|
|
20231016,155700,186156735,2615,2615,2615,2615,0
|
|
20231016,155600,186156735,2615,2615,2615,2615,0
|
|
20231016,155500,186156735,2615,2615,2615,2615,0
|
|
20231016,155400,186156735,2615,2615,2615,2615,0
|
|
20231016,155300,186156735,2615,2615,2615,2615,0
|
|
20231016,155200,186156735,2615,2615,2615,2615,0
|
|
20231016,155100,186156735,2615,2615,2615,2615,0
|
|
20231016,155000,186156735,2615,2615,2615,2615,0
|
|
20231016,154900,186156735,2615,2615,2615,2615,0
|
|
20231016,154800,186156735,2615,2615,2615,2615,0
|
|
20231016,154700,186156735,2615,2615,2615,2615,0
|
|
20231016,154600,186156735,2615,2615,2615,2615,0
|
|
20231016,154500,186156735,2615,2615,2615,2615,0
|
|
20231016,154400,186156735,2615,2615,2615,2615,0
|
|
20231016,154300,186156735,2615,2615,2615,2615,0
|
|
20231016,154200,186156735,2615,2615,2615,2615,0
|
|
20231016,154100,186156735,2615,2615,2615,2615,0
|
|
20231016,154000,186156735,2615,2615,2615,2615,0
|
|
20231016,153900,186156735,2615,2615,2615,2615,0
|
|
20231016,153800,186156735,2615,2615,2615,2615,0
|
|
20231016,153700,186156735,2615,2615,2615,2615,0
|
|
20231016,153600,186156735,2615,2615,2615,2615,0
|
|
20231016,153500,186156735,2615,2615,2615,2615,0
|
|
20231016,153400,186156735,2615,2615,2615,2615,0
|
|
20231016,153300,186156735,2615,2615,2615,2615,2716
|
|
20231016,153200,186156735,2615,2615,2615,2615,0
|
|
20231016,153100,186156735,2615,2615,2615,2615,0
|
|
20231016,153000,186156735,2615,2615,2615,2615,2716
|
|
20231016,152900,179054395,2615,2615,2615,2615,0
|
|
20231016,152800,179054395,2615,2615,2615,2615,0
|
|
20231016,152700,179054395,2615,2615,2615,2615,0
|
|
20231016,152600,179054395,2615,2615,2615,2615,0
|
|
20231016,152500,179054395,2615,2615,2615,2615,0
|
|
20231016,152400,179054395,2615,2615,2615,2615,0
|
|
20231016,152300,179054395,2615,2615,2615,2615,0
|
|
20231016,152200,179054395,2615,2615,2615,2615,0
|
|
20231016,152100,179054395,2615,2615,2615,2615,0
|
|
20231016,152000,179054395,2615,2615,2615,2615,0
|
|
20231016,151900,179054395,2615,2615,2615,2615,138
|
|
20231016,151800,178693525,2615,2615,2615,2615,35
|
|
20231016,151700,178602000,2615,2615,2615,2615,0
|
|
20231016,151600,178602000,2615,2615,2615,2615,0
|
|
20231016,151500,178602000,2615,2600,2615,2600,159
|
|
20231016,151400,178188495,2600,2600,2610,2600,1069
|
|
20231016,151300,175409085,2605,2605,2605,2605,267
|
|
20231016,151200,174713550,2600,2600,2600,2600,988
|
|
20231016,151100,172144750,2600,2600,2600,2600,12
|
|
20231016,151000,172113550,2605,2595,2605,2590,928
|
|
20231016,150900,169707125,2595,2595,2595,2575,3287
|
|
20231016,150800,161222880,2600,2600,2600,2600,3
|
|
20231016,150700,161215080,2600,2600,2600,2600,0
|
|
20231016,150600,161215080,2600,2600,2600,2600,5
|
|
20231016,150500,161202080,2600,2600,2600,2600,0
|
|
20231016,150400,161202080,2600,2600,2600,2600,0
|
|
20231016,150300,161202080,2600,2600,2600,2600,2
|
|
20231016,150200,161196880,2600,2600,2600,2600,3
|
|
20231016,150100,161189080,2600,2600,2600,2600,6
|
|
20231016,150000,161173480,2600,2600,2600,2600,0
|
|
20231016,145900,161173480,2600,2600,2600,2600,500
|
|
20231016,145800,159873480,2600,2600,2600,2600,7
|
|
20231016,145700,159855280,2600,2600,2600,2600,4
|
|
20231016,145600,159844880,2600,2600,2600,2600,0
|
|
20231016,145500,159844880,2600,2600,2600,2600,0
|
|
20231016,145400,159844880,2600,2600,2600,2600,0
|
|
20231016,145300,159844880,2600,2600,2600,2600,5
|
|
20231016,145200,159831880,2600,2600,2600,2600,0
|
|
20231016,145100,159831880,2600,2600,2600,2600,50
|
|
20231016,145000,159701880,2605,2605,2605,2605,10
|
|
20231016,144900,159675830,2605,2605,2605,2605,0
|
|
20231016,144800,159675830,2605,2605,2605,2605,0
|
|
20231016,144700,159675830,2605,2605,2605,2605,0
|
|
20231016,144600,159675830,2605,2605,2605,2605,0
|
|
20231016,144500,159675830,2605,2605,2605,2605,0
|
|
20231016,144400,159675830,2605,2605,2605,2605,0
|
|
20231016,144300,159675830,2605,2605,2605,2605,0
|
|
20231016,144200,159675830,2605,2605,2605,2605,0
|
|
20231016,144100,159675830,2605,2600,2605,2600,81
|
|
20231016,144000,159465225,2600,2600,2600,2600,0
|
|
20231016,143900,159465225,2600,2600,2600,2600,0
|
|
20231016,143800,159465225,2600,2600,2600,2600,0
|
|
20231016,143700,159465225,2600,2600,2600,2600,0
|
|
20231016,143600,159465225,2600,2600,2600,2600,0
|
|
20231016,143500,159465225,2600,2605,2605,2600,2
|
|
20231016,143400,159460020,2605,2605,2605,2605,0
|
|
20231016,143300,159460020,2605,2600,2605,2575,1001
|
|
20231016,143200,156876300,2605,2600,2605,2600,405
|
|
20231016,143100,155823295,2600,2600,2600,2600,10
|
|
20231016,143000,155797295,2600,2600,2600,2600,6
|
|
20231016,142900,155781695,2600,2600,2600,2600,0
|
|
20231016,142800,155781695,2600,2600,2600,2600,1
|
|
20231016,142700,155779095,2600,2595,2600,2595,182
|
|
20231016,142600,155306800,2595,2595,2595,2595,117
|
|
20231016,142500,155003185,2595,2595,2595,2595,13
|
|
20231016,142400,154969450,2595,2595,2595,2595,0
|
|
20231016,142300,154969450,2595,2595,2595,2595,0
|
|
20231016,142200,154969450,2595,2595,2595,2595,0
|
|
20231016,142100,154969450,2595,2595,2595,2595,8
|
|
20231016,142000,154948690,2595,2595,2595,2595,20
|
|
20231016,141900,154896790,2595,2595,2595,2595,5
|
|
20231016,141800,154883815,2600,2600,2600,2600,0
|
|
20231016,141700,154883815,2600,2600,2600,2600,19
|
|
20231016,141600,154834415,2600,2600,2600,2600,0
|
|
20231016,141500,154834415,2600,2600,2600,2600,0
|
|
20231016,141400,154834415,2600,2600,2600,2600,0
|
|
20231016,141300,154834415,2600,2600,2600,2600,0
|
|
20231016,141200,154834415,2600,2600,2600,2600,0
|
|
20231016,141100,154834415,2600,2600,2600,2600,0
|
|
20231016,141000,154834415,2600,2600,2600,2600,5
|
|
20231016,140900,154821415,2600,2590,2600,2590,940
|
|
20231016,140800,152386805,2575,2575,2575,2575,1000
|
|
20231016,140700,149811805,2570,2570,2570,2570,0
|
|
20231016,140600,149811805,2570,2600,2600,2570,7103
|
|
20231016,140500,131500780,2600,2600,2600,2600,0
|
|
20231016,140400,131500780,2600,2600,2600,2600,85
|
|
20231016,140300,131279780,2610,2610,2610,2610,50
|
|
20231016,140200,131149280,2610,2610,2610,2610,1
|
|
20231016,140100,131146670,2610,2610,2610,2610,0
|
|
20231016,140000,131146670,2610,2610,2610,2610,0
|
|
20231016,135900,131146670,2610,2610,2610,2610,0
|
|
20231016,135800,131146670,2610,2610,2610,2610,0
|
|
20231016,135700,131146670,2610,2610,2610,2610,0
|
|
20231016,135600,131146670,2610,2610,2610,2610,0
|
|
20231016,135500,131146670,2610,2610,2610,2610,0
|
|
20231016,135400,131146670,2610,2610,2610,2610,0
|
|
20231016,135300,131146670,2610,2610,2610,2610,0
|
|
20231016,135200,131146670,2610,2610,2610,2610,0
|
|
20231016,135100,131146670,2610,2610,2610,2610,0
|
|
20231016,135000,131146670,2610,2610,2610,2610,0
|
|
20231016,134900,131146670,2610,2610,2610,2610,0
|
|
20231016,134800,131146670,2610,2610,2610,2610,0
|
|
20231016,134700,131146670,2610,2610,2610,2610,0
|
|
20231016,134600,131146670,2610,2610,2610,2610,0
|
|
20231016,134500,131146670,2610,2610,2610,2610,0
|
|
20231016,134400,131146670,2610,2610,2610,2610,0
|
|
20231016,134300,131146670,2610,2610,2610,2610,0
|
|
20231016,134200,131146670,2610,2610,2610,2600,113
|
|
20231016,134100,130852760,2610,2605,2610,2605,6
|
|
20231016,134000,130837125,2610,2610,2610,2605,79
|
|
20231016,133900,130630940,2610,2610,2610,2610,131
|
|
20231016,133800,130289030,2615,2615,2615,2615,1
|
|
20231016,133700,130286415,2590,2590,2590,2590,73
|
|
20231016,133600,130097345,2590,2590,2590,2590,212
|
|
20231016,133500,129548265,2615,2615,2615,2615,2
|
|
20231016,133400,129543035,2615,2615,2615,2615,1
|
|
20231016,133300,129540420,2615,2615,2615,2615,0
|
|
20231016,133200,129540420,2615,2615,2615,2615,0
|
|
20231016,133100,129540420,2615,2615,2615,2615,0
|
|
20231016,133000,129540420,2615,2615,2615,2615,0
|
|
20231016,132900,129540420,2615,2615,2615,2615,0
|
|
20231016,132800,129540420,2615,2615,2615,2615,0
|
|
20231016,132700,129540420,2615,2615,2615,2615,0
|
|
20231016,132600,129540420,2615,2615,2615,2615,0
|
|
20231016,132500,129540420,2615,2615,2615,2615,0
|
|
20231016,132400,129540420,2615,2615,2615,2615,0
|
|
20231016,132300,129540420,2615,2615,2615,2615,0
|
|
20231016,132200,129540420,2615,2615,2615,2615,0
|
|
20231016,132100,129540420,2615,2615,2615,2615,0
|
|
20231016,132000,129540420,2615,2605,2615,2580,4015
|
|
20231016,131900,119145615,2605,2605,2605,2605,0
|
|
20231016,131800,119145615,2605,2605,2605,2605,0
|
|
20231016,131700,119145615,2605,2605,2605,2605,0
|
|
20231016,131600,119145615,2605,2605,2605,2605,0
|
|
20231016,131500,119145615,2605,2605,2605,2605,0
|
|
20231016,131400,119145615,2605,2605,2605,2605,0
|
|
20231016,131300,119145615,2605,2605,2605,2605,0
|
|
20231016,131200,119145615,2605,2600,2605,2600,201
|
|
20231016,131100,118623010,2605,2605,2605,2605,0
|
|
20231016,131000,118623010,2605,2605,2605,2605,32
|
|
20231016,130900,118539650,2585,2605,2605,2585,5102
|
|
20231016,130800,105312955,2605,2605,2605,2605,22
|
|
20231016,130700,105255645,2605,2605,2605,2605,10
|
|
20231016,130600,105229595,2600,2605,2605,2600,13
|
|
20231016,130500,105195780,2600,2600,2600,2600,0
|
|
20231016,130400,105195780,2600,2600,2600,2600,0
|
|
20231016,130300,105195780,2600,2600,2600,2600,0
|
|
20231016,130200,105195780,2600,2600,2600,2600,359
|
|
20231016,130100,104262380,2600,2600,2600,2600,0
|
|
20231016,130000,104262380,2600,2600,2600,2600,11
|
|
20231016,125900,104233780,2600,2600,2600,2600,0
|
|
20231016,125800,104233780,2600,2600,2600,2600,1
|
|
20231016,125700,104231180,2600,2600,2600,2600,0
|
|
20231016,125600,104231180,2600,2600,2600,2600,0
|
|
20231016,125500,104231180,2600,2600,2600,2600,3
|
|
20231016,125400,104223380,2600,2600,2600,2600,0
|
|
20231016,125300,104223380,2600,2600,2600,2600,126
|
|
20231016,125200,103895780,2605,2605,2605,2605,0
|
|
20231016,125100,103895780,2605,2605,2605,2605,38
|
|
20231016,125000,103796790,2605,2605,2605,2605,0
|
|
20231016,124900,103796790,2605,2605,2605,2605,1
|
|
20231016,124800,103794185,2600,2605,2605,2600,36
|
|
20231016,124700,103700565,2605,2600,2605,2600,291
|
|
20231016,124600,102943930,2600,2600,2600,2600,1
|
|
20231016,124500,102941330,2600,2600,2600,2600,0
|
|
20231016,124400,102941330,2600,2600,2600,2600,0
|
|
20231016,124300,102941330,2600,2600,2600,2600,2
|
|
20231016,124200,102936130,2600,2600,2600,2600,1
|
|
20231016,124100,102933530,2600,2600,2600,2600,0
|
|
20231016,124000,102933530,2600,2600,2600,2600,3
|
|
20231016,123900,102925730,2600,2600,2600,2600,0
|
|
20231016,123800,102925730,2600,2600,2600,2600,0
|
|
20231016,123700,102925730,2600,2600,2600,2600,31
|
|
20231016,123600,102845130,2600,2600,2600,2600,51
|
|
20231016,123500,102712530,2600,2600,2600,2600,2
|
|
20231016,123400,102707330,2605,2605,2605,2605,0
|
|
20231016,123300,102707330,2605,2605,2605,2605,0
|
|
20231016,123200,102707330,2605,2605,2605,2605,0
|
|
20231016,123100,102707330,2605,2605,2605,2605,40
|
|
20231016,123000,102603130,2605,2605,2605,2605,1
|
|
20231016,122900,102600525,2605,2605,2605,2605,1
|
|
20231016,122800,102597920,2605,2605,2605,2605,0
|
|
20231016,122700,102597920,2605,2605,2605,2605,1
|
|
20231016,122600,102595315,2600,2600,2600,2600,0
|
|
20231016,122500,102595315,2600,2600,2600,2600,10
|
|
20231016,122400,102569315,2605,2605,2605,2605,0
|
|
20231016,122300,102569315,2605,2605,2605,2605,0
|
|
20231016,122200,102569315,2605,2605,2605,2605,1
|
|
20231016,122100,102566710,2600,2600,2600,2600,0
|
|
20231016,122000,102566710,2600,2600,2600,2600,1
|
|
20231016,121900,102564110,2595,2595,2595,2595,0
|
|
20231016,121800,102564110,2595,2595,2595,2595,0
|
|
20231016,121700,102564110,2595,2595,2595,2595,0
|
|
20231016,121600,102564110,2595,2600,2605,2595,61
|
|
20231016,121500,102405655,2605,2605,2605,2605,0
|
|
20231016,121400,102405655,2605,2605,2605,2605,1
|
|
20231016,121300,102403050,2605,2605,2605,2605,1
|
|
20231016,121200,102400445,2605,2595,2605,2595,2274
|
|
20231016,121100,96499405,2605,2605,2605,2605,0
|
|
20231016,121000,96499405,2605,2605,2605,2605,4
|
|
20231016,120900,96488985,2605,2605,2605,2605,0
|
|
20231016,120800,96488985,2605,2605,2605,2605,0
|
|
20231016,120700,96488985,2605,2600,2605,2600,26
|
|
20231016,120600,96421380,2605,2600,2605,2600,21
|
|
20231016,120500,96366730,2605,2605,2605,2605,0
|
|
20231016,120400,96366730,2605,2605,2605,2605,0
|
|
20231016,120300,96366730,2605,2605,2605,2605,0
|
|
20231016,120200,96366730,2605,2605,2605,2605,1
|
|
20231016,120100,96364125,2600,2600,2605,2600,4
|
|
20231016,120000,96353720,2605,2605,2605,2605,0
|
|
20231016,115900,96353720,2605,2605,2605,2605,1
|
|
20231016,115800,96351115,2600,2600,2600,2600,556
|
|
20231016,115700,94905515,2600,2600,2600,2600,0
|
|
20231016,115600,94905515,2600,2600,2600,2600,2004
|
|
20231016,115500,89695115,2605,2605,2605,2605,2
|
|
20231016,115400,89689905,2615,2615,2615,2615,1
|
|
20231016,115300,89687290,2605,2605,2605,2605,5
|
|
20231016,115200,89674265,2600,2600,2600,2600,0
|
|
20231016,115100,89674265,2600,2600,2600,2600,7
|
|
20231016,115000,89656065,2600,2600,2600,2600,33
|
|
20231016,114900,89570265,2600,2605,2605,2600,2625
|
|
20231016,114800,82745250,2615,2615,2615,2615,0
|
|
20231016,114700,82745250,2615,2615,2615,2615,1
|
|
20231016,114600,82742635,2605,2605,2605,2605,0
|
|
20231016,114500,82742635,2605,2605,2605,2605,1
|
|
20231016,114400,82740030,2615,2615,2615,2615,0
|
|
20231016,114300,82740030,2615,2615,2615,2615,0
|
|
20231016,114200,82740030,2615,2615,2615,2615,0
|
|
20231016,114100,82740030,2615,2615,2615,2615,0
|
|
20231016,114000,82740030,2615,2615,2615,2615,0
|
|
20231016,113900,82740030,2615,2615,2615,2615,26
|
|
20231016,113800,82672040,2605,2605,2605,2605,20
|
|
20231016,113700,82619940,2605,2605,2605,2605,10
|
|
20231016,113600,82593890,2605,2615,2615,2605,2
|
|
20231016,113500,82588670,2605,2615,2615,2605,650
|
|
20231016,113400,80895410,2615,2615,2615,2615,4
|
|
20231016,113300,80884950,2615,2615,2615,2615,0
|
|
20231016,113200,80884950,2615,2615,2615,2615,0
|
|
20231016,113100,80884950,2615,2615,2615,2615,0
|
|
20231016,113000,80884950,2615,2615,2615,2615,0
|
|
20231016,112900,80884950,2615,2610,2615,2605,16
|
|
20231016,112800,80843255,2610,2610,2610,2610,0
|
|
20231016,112700,80843255,2610,2610,2610,2610,0
|
|
20231016,112600,80843255,2610,2610,2610,2610,0
|
|
20231016,112500,80843255,2610,2610,2610,2610,21
|
|
20231016,112400,80788445,2610,2610,2610,2610,5
|
|
20231016,112300,80775395,2615,2615,2615,2615,1501
|
|
20231016,112200,76850280,2610,2610,2610,2610,5
|
|
20231016,112100,76837230,2615,2615,2615,2615,1
|
|
20231016,112000,76834615,2605,2610,2615,2605,23
|
|
20231016,111900,76774680,2605,2605,2605,2605,26
|
|
20231016,111800,76706950,2615,2615,2615,2615,0
|
|
20231016,111700,76706950,2615,2615,2615,2615,1
|
|
20231016,111600,76704335,2610,2610,2610,2610,302
|
|
20231016,111500,75916115,2615,2615,2615,2615,0
|
|
20231016,111400,75916115,2615,2610,2615,2610,40
|
|
20231016,111300,75811710,2615,2615,2615,2615,0
|
|
20231016,111200,75811710,2615,2615,2615,2615,0
|
|
20231016,111100,75811710,2615,2615,2615,2615,0
|
|
20231016,111000,75811710,2615,2610,2615,2610,115
|
|
20231016,110900,75511550,2610,2610,2610,2610,0
|
|
20231016,110800,75511550,2610,2610,2610,2610,0
|
|
20231016,110700,75511550,2610,2610,2610,2610,0
|
|
20231016,110600,75511550,2610,2610,2610,2610,22
|
|
20231016,110500,75454130,2610,2610,2610,2610,0
|
|
20231016,110400,75454130,2610,2610,2610,2610,0
|
|
20231016,110300,75454130,2610,2610,2610,2610,0
|
|
20231016,110200,75454130,2610,2610,2610,2610,0
|
|
20231016,110100,75454130,2610,2610,2610,2610,0
|
|
20231016,110000,75454130,2610,2610,2610,2610,1
|
|
20231016,105900,75451520,2610,2610,2610,2610,1001
|
|
20231016,105800,72838910,2610,2610,2610,2610,0
|
|
20231016,105700,72838910,2610,2605,2610,2605,12
|
|
20231016,105600,72807645,2605,2605,2605,2605,10
|
|
20231016,105500,72781595,2605,2605,2605,2605,285
|
|
20231016,105400,72039170,2615,2615,2615,2615,1
|
|
20231016,105300,72036555,2615,2615,2615,2615,0
|
|
20231016,105200,72036555,2615,2615,2615,2615,384
|
|
20231016,105100,71032395,2615,2615,2615,2615,0
|
|
20231016,105000,71032395,2615,2615,2615,2615,1
|
|
20231016,104900,71029780,2610,2610,2610,2610,14
|
|
20231016,104800,70993240,2615,2615,2615,2615,0
|
|
20231016,104700,70993240,2615,2615,2615,2615,0
|
|
20231016,104600,70993240,2615,2615,2615,2615,1
|
|
20231016,104500,70990625,2615,2615,2615,2615,0
|
|
20231016,104400,70990625,2615,2615,2615,2615,1
|
|
20231016,104300,70988010,2610,2610,2610,2610,0
|
|
20231016,104200,70988010,2610,2615,2620,2610,552
|
|
20231016,104100,69547025,2620,2620,2620,2620,1
|
|
20231016,104000,69544405,2615,2615,2615,2615,0
|
|
20231016,103900,69544405,2615,2615,2615,2615,25
|
|
20231016,103800,69479030,2620,2610,2620,2610,27
|
|
20231016,103700,69408490,2610,2610,2610,2610,14
|
|
20231016,103600,69371950,2610,2615,2620,2610,386
|
|
20231016,103500,68362615,2625,2625,2625,2625,0
|
|
20231016,103400,68362615,2625,2625,2625,2625,0
|
|
20231016,103300,68362615,2625,2615,2625,2615,30
|
|
20231016,103200,68284025,2615,2615,2615,2615,0
|
|
20231016,103100,68284025,2615,2615,2615,2615,0
|
|
20231016,103000,68284025,2615,2615,2615,2615,2
|
|
20231016,102900,68278795,2615,2615,2615,2615,2
|
|
20231016,102800,68273565,2625,2625,2625,2625,0
|
|
20231016,102700,68273565,2625,2625,2625,2625,0
|
|
20231016,102600,68273565,2625,2625,2625,2625,0
|
|
20231016,102500,68273565,2625,2625,2625,2625,0
|
|
20231016,102400,68273565,2625,2620,2625,2620,31
|
|
20231016,102300,68192340,2620,2620,2620,2620,0
|
|
20231016,102200,68192340,2620,2620,2620,2620,0
|
|
20231016,102100,68192340,2620,2620,2620,2620,0
|
|
20231016,102000,68192340,2620,2620,2620,2620,0
|
|
20231016,101900,68192340,2620,2625,2625,2620,2
|
|
20231016,101800,68187095,2615,2615,2615,2615,0
|
|
20231016,101700,68187095,2615,2615,2615,2615,1
|
|
20231016,101600,68184480,2605,2605,2605,2605,799
|
|
20231016,101500,66103085,2610,2610,2615,2610,557
|
|
20231016,101400,64649310,2615,2620,2620,2615,3
|
|
20231016,101300,64641460,2615,2615,2615,2615,0
|
|
20231016,101200,64641460,2615,2615,2615,2615,0
|
|
20231016,101100,64641460,2615,2615,2615,2615,541
|
|
20231016,101000,63226745,2615,2615,2615,2615,0
|
|
20231016,100900,63226745,2615,2615,2615,2615,1
|
|
20231016,100800,63224130,2625,2625,2625,2625,0
|
|
20231016,100700,63224130,2625,2620,2625,2620,301
|
|
20231016,100600,62435500,2620,2610,2620,2610,16
|
|
20231016,100500,62393730,2610,2605,2610,2605,568
|
|
20231016,100400,60912685,2605,2595,2605,2595,269
|
|
20231016,100300,60213250,2600,2610,2610,2595,53
|
|
20231016,100200,60075400,2615,2615,2615,2615,5
|
|
20231016,100100,60062325,2615,2620,2620,2615,7
|
|
20231016,100000,60044000,2625,2625,2625,2625,1
|
|
20231016,095900,60041375,2625,2600,2625,2600,95
|
|
20231016,095800,59794350,2600,2620,2620,2600,1904
|
|
20231016,095700,54843930,2625,2605,2625,2605,1003
|
|
20231016,095600,52231095,2625,2625,2625,2625,1
|
|
20231016,095500,52228470,2600,2615,2615,2600,110
|
|
20231016,095400,51942270,2625,2625,2625,2625,5
|
|
20231016,095300,51929145,2625,2625,2625,2625,10
|
|
20231016,095200,51902895,2615,2595,2615,2595,996
|
|
20231016,095100,49303345,2600,2610,2610,2600,4099
|
|
20231016,095000,38644225,2615,2615,2615,2615,0
|
|
20231016,094900,38644225,2615,2605,2615,2605,101
|
|
20231016,094800,38381110,2600,2615,2615,2600,1998
|
|
20231016,094700,33170580,2625,2625,2625,2625,1
|
|
20231016,094600,33167955,2625,2620,2625,2620,806
|
|
20231016,094500,31056230,2625,2625,2625,2625,1345
|
|
20231016,094400,27525605,2630,2630,2630,2630,0
|
|
20231016,094300,27525605,2630,2630,2630,2630,2
|
|
20231016,094200,27520345,2630,2625,2630,2625,165
|
|
20231016,094100,27087200,2630,2630,2630,2630,5
|
|
20231016,094000,27074050,2630,2630,2630,2630,2
|
|
20231016,093900,27068790,2630,2630,2630,2630,1
|
|
20231016,093800,27066160,2630,2630,2630,2630,2
|
|
20231016,093700,27060900,2630,2630,2630,2630,3
|
|
20231016,093600,27053010,2630,2630,2630,2630,3
|
|
20231016,093500,27045120,2630,2630,2630,2630,10
|
|
20231016,093400,27018820,2625,2625,2625,2625,2109
|
|
20231016,093300,21482695,2625,2625,2625,2625,2
|
|
20231016,093200,21477445,2625,2625,2625,2625,542
|
|
20231016,093100,20054695,2625,2625,2625,2625,1
|
|
20231016,093000,20052070,2625,2625,2625,2625,2
|
|
20231016,092900,20046820,2625,2625,2625,2625,45
|
|
20231016,092800,19928695,2630,2630,2630,2630,501
|
|
20231016,092700,18611065,2625,2625,2625,2625,999
|
|
20231016,092600,15988690,2630,2630,2630,2625,124
|
|
20231016,092500,15663180,2630,2635,2635,2630,1337
|
|
20231016,092400,12145580,2640,2640,2640,2640,0
|
|
20231016,092300,12145580,2640,2640,2640,2640,1
|
|
20231016,092200,12142940,2640,2640,2640,2640,1
|
|
20231016,092100,12140300,2640,2640,2640,2640,2
|
|
20231016,092000,12135020,2640,2635,2640,2635,15
|
|
20231016,091900,12095475,2630,2635,2635,2630,35
|
|
20231016,091800,12003420,2640,2635,2640,2635,2
|
|
20231016,091700,11998145,2640,2635,2640,2635,277
|
|
20231016,091600,11268245,2635,2635,2635,2635,100
|
|
20231016,091500,11004745,2635,2635,2635,2635,13
|
|
20231016,091400,10970490,2640,2640,2640,2640,0
|
|
20231016,091300,10970490,2640,2640,2640,2640,0
|
|
20231016,091200,10970490,2640,2640,2640,2640,13
|
|
20231016,091100,10936170,2640,2630,2640,2625,696
|
|
20231016,091000,9106075,2630,2635,2640,2630,697
|
|
20231016,090900,7272280,2635,2635,2640,2635,421
|
|
20231016,090800,6162940,2640,2645,2645,2640,90
|
|
20231016,090700,5925295,2645,2645,2645,2645,12
|
|
20231016,090600,5893555,2650,2655,2655,2650,10
|
|
20231016,090500,5867030,2645,2640,2660,2640,112
|
|
20231016,090400,5571260,2665,2665,2665,2665,360
|
|
20231016,090300,4611860,2665,2675,2675,2645,23
|
|
20231016,090200,4550975,2675,2640,2675,2640,181
|
|
20231016,090100,4073100,2640,2650,2650,2640,1075
|
|
20231016,090000,1231600,2650,2650,2650,2650,364
|