636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,193300,190278545,2290,2290,2290,2290,9158
|
|
20231025,193200,190278545,2290,2290,2290,2290,0
|
|
20231025,193100,190278545,2290,2290,2290,2290,0
|
|
20231025,193000,190278545,2290,2290,2290,2290,0
|
|
20231025,192900,190278545,2290,2290,2290,2290,0
|
|
20231025,192800,190278545,2290,2290,2290,2290,0
|
|
20231025,192700,190278545,2290,2290,2290,2290,0
|
|
20231025,192600,190278545,2290,2290,2290,2290,0
|
|
20231025,192500,190278545,2290,2290,2290,2290,0
|
|
20231025,192400,190278545,2290,2290,2290,2290,0
|
|
20231025,192300,190278545,2290,2290,2290,2290,0
|
|
20231025,192200,190278545,2290,2290,2290,2290,0
|
|
20231025,192100,190278545,2290,2290,2290,2290,0
|
|
20231025,192000,190278545,2290,2290,2290,2290,0
|
|
20231025,191900,190278545,2290,2290,2290,2290,0
|
|
20231025,191800,190278545,2290,2290,2290,2290,0
|
|
20231025,191700,190278545,2290,2290,2290,2290,0
|
|
20231025,191600,190278545,2290,2290,2290,2290,0
|
|
20231025,191500,190278545,2290,2290,2290,2290,0
|
|
20231025,191400,190278545,2290,2290,2290,2290,0
|
|
20231025,191300,190278545,2290,2290,2290,2290,0
|
|
20231025,191200,190278545,2290,2290,2290,2290,0
|
|
20231025,191100,190278545,2290,2290,2290,2290,0
|
|
20231025,191000,190278545,2290,2290,2290,2290,0
|
|
20231025,190900,190278545,2290,2290,2290,2290,0
|
|
20231025,190800,190278545,2290,2290,2290,2290,0
|
|
20231025,190700,190278545,2290,2290,2290,2290,0
|
|
20231025,190600,190278545,2290,2290,2290,2290,0
|
|
20231025,190500,190278545,2290,2290,2290,2290,0
|
|
20231025,190400,190278545,2290,2290,2290,2290,0
|
|
20231025,190300,190278545,2290,2290,2290,2290,9158
|
|
20231025,190200,190278545,2290,2290,2290,2290,0
|
|
20231025,190100,190278545,2290,2290,2290,2290,0
|
|
20231025,190000,190278545,2290,2290,2290,2290,0
|
|
20231025,185900,190278545,2290,2290,2290,2290,0
|
|
20231025,185800,190278545,2290,2290,2290,2290,0
|
|
20231025,185700,190278545,2290,2290,2290,2290,0
|
|
20231025,185600,190278545,2290,2290,2290,2290,0
|
|
20231025,185500,190278545,2290,2290,2290,2290,0
|
|
20231025,185400,190278545,2290,2290,2290,2290,0
|
|
20231025,185300,190278545,2290,2290,2290,2290,0
|
|
20231025,185200,190278545,2290,2290,2290,2290,0
|
|
20231025,185100,190278545,2290,2290,2290,2290,0
|
|
20231025,185000,190278545,2290,2290,2290,2290,0
|
|
20231025,184900,190278545,2290,2290,2290,2290,0
|
|
20231025,184800,190278545,2290,2290,2290,2290,0
|
|
20231025,184700,190278545,2290,2290,2290,2290,0
|
|
20231025,184600,190278545,2290,2290,2290,2290,0
|
|
20231025,184500,190278545,2290,2290,2290,2290,0
|
|
20231025,184400,190278545,2290,2290,2290,2290,0
|
|
20231025,184300,190278545,2290,2290,2290,2290,0
|
|
20231025,184200,190278545,2290,2290,2290,2290,0
|
|
20231025,184100,190278545,2290,2290,2290,2290,0
|
|
20231025,184000,190278545,2290,2290,2290,2290,0
|
|
20231025,183900,190278545,2290,2290,2290,2290,0
|
|
20231025,183800,190278545,2290,2290,2290,2290,0
|
|
20231025,183700,190278545,2290,2290,2290,2290,0
|
|
20231025,183600,190278545,2290,2290,2290,2290,0
|
|
20231025,183500,190278545,2290,2290,2290,2290,0
|
|
20231025,183400,190278545,2290,2290,2290,2290,0
|
|
20231025,183300,190278545,2290,2290,2290,2290,9158
|
|
20231025,183200,190278545,2290,2290,2290,2290,0
|
|
20231025,183100,190278545,2290,2290,2290,2290,0
|
|
20231025,183000,190278545,2290,2290,2290,2290,0
|
|
20231025,182900,190278545,2290,2290,2290,2290,0
|
|
20231025,182800,190278545,2290,2290,2290,2290,0
|
|
20231025,182700,190278545,2290,2290,2290,2290,0
|
|
20231025,182600,190278545,2290,2290,2290,2290,0
|
|
20231025,182500,190278545,2290,2290,2290,2290,0
|
|
20231025,182400,190278545,2290,2290,2290,2290,0
|
|
20231025,182300,190278545,2290,2290,2290,2290,0
|
|
20231025,182200,190278545,2290,2290,2290,2290,0
|
|
20231025,182100,190278545,2290,2290,2290,2290,0
|
|
20231025,182000,190278545,2290,2290,2290,2290,0
|
|
20231025,181900,190278545,2290,2290,2290,2290,0
|
|
20231025,181800,190278545,2290,2290,2290,2290,0
|
|
20231025,181700,190278545,2290,2290,2290,2290,0
|
|
20231025,181600,190278545,2290,2290,2290,2290,0
|
|
20231025,181500,190278545,2290,2290,2290,2290,0
|
|
20231025,181400,190278545,2290,2290,2290,2290,0
|
|
20231025,181300,190278545,2290,2290,2290,2290,0
|
|
20231025,181200,190278545,2290,2290,2290,2290,0
|
|
20231025,181100,190278545,2290,2290,2290,2290,0
|
|
20231025,181000,190278545,2290,2290,2290,2290,0
|
|
20231025,180900,190278545,2290,2290,2290,2290,0
|
|
20231025,180800,190278545,2290,2290,2290,2290,0
|
|
20231025,180700,190278545,2290,2290,2290,2290,0
|
|
20231025,180600,190278545,2290,2290,2290,2290,0
|
|
20231025,180500,190278545,2290,2290,2290,2290,0
|
|
20231025,180400,190278545,2290,2290,2290,2290,0
|
|
20231025,180300,190278545,2290,2290,2290,2290,9158
|
|
20231025,180200,190278545,2290,2290,2290,2290,0
|
|
20231025,180100,190278545,2290,2290,2290,2290,0
|
|
20231025,180000,190278545,2290,2290,2290,2290,0
|
|
20231025,175900,190278545,2290,2290,2290,2290,0
|
|
20231025,175800,190278545,2290,2290,2290,2290,0
|
|
20231025,175700,190278545,2290,2290,2290,2290,0
|
|
20231025,175600,190278545,2290,2290,2290,2290,0
|
|
20231025,175500,190278545,2290,2290,2290,2290,0
|
|
20231025,175400,190278545,2290,2290,2290,2290,0
|
|
20231025,175300,190278545,2290,2290,2290,2290,0
|
|
20231025,175200,190278545,2290,2290,2290,2290,0
|
|
20231025,175100,190278545,2290,2290,2290,2290,0
|
|
20231025,175000,190278545,2290,2290,2290,2290,0
|
|
20231025,174900,190278545,2290,2290,2290,2290,0
|
|
20231025,174800,190278545,2290,2290,2290,2290,0
|
|
20231025,174700,190278545,2290,2290,2290,2290,0
|
|
20231025,174600,190278545,2290,2290,2290,2290,0
|
|
20231025,174500,190278545,2290,2290,2290,2290,0
|
|
20231025,174400,190278545,2290,2290,2290,2290,0
|
|
20231025,174300,190278545,2290,2290,2290,2290,0
|
|
20231025,174200,190278545,2290,2290,2290,2290,0
|
|
20231025,174100,190278545,2290,2290,2290,2290,0
|
|
20231025,174000,190278545,2290,2290,2290,2290,0
|
|
20231025,173900,190278545,2290,2290,2290,2290,0
|
|
20231025,173800,190278545,2290,2290,2290,2290,0
|
|
20231025,173700,190278545,2290,2290,2290,2290,0
|
|
20231025,173600,190278545,2290,2290,2290,2290,0
|
|
20231025,173500,190278545,2290,2290,2290,2290,0
|
|
20231025,173400,190278545,2290,2290,2290,2290,0
|
|
20231025,173300,190278545,2290,2290,2290,2290,9158
|
|
20231025,173200,190278545,2290,2290,2290,2290,0
|
|
20231025,173100,190278545,2290,2290,2290,2290,0
|
|
20231025,173000,190278545,2290,2290,2290,2290,0
|
|
20231025,172900,190278545,2290,2290,2290,2290,0
|
|
20231025,172800,190278545,2290,2290,2290,2290,0
|
|
20231025,172700,190278545,2290,2290,2290,2290,0
|
|
20231025,172600,190278545,2290,2290,2290,2290,0
|
|
20231025,172500,190278545,2290,2290,2290,2290,0
|
|
20231025,172400,190278545,2290,2290,2290,2290,0
|
|
20231025,172300,190278545,2290,2290,2290,2290,0
|
|
20231025,172200,190278545,2290,2290,2290,2290,0
|
|
20231025,172100,190278545,2290,2290,2290,2290,0
|
|
20231025,172000,190278545,2290,2290,2290,2290,0
|
|
20231025,171900,190278545,2290,2290,2290,2290,0
|
|
20231025,171800,190278545,2290,2290,2290,2290,0
|
|
20231025,171700,190278545,2290,2290,2290,2290,0
|
|
20231025,171600,190278545,2290,2290,2290,2290,0
|
|
20231025,171500,190278545,2290,2290,2290,2290,0
|
|
20231025,171400,190278545,2290,2290,2290,2290,0
|
|
20231025,171300,190278545,2290,2290,2290,2290,0
|
|
20231025,171200,190278545,2290,2290,2290,2290,0
|
|
20231025,171100,190278545,2290,2290,2290,2290,0
|
|
20231025,171000,190278545,2290,2290,2290,2290,0
|
|
20231025,170900,190278545,2290,2290,2290,2290,0
|
|
20231025,170800,190278545,2290,2290,2290,2290,0
|
|
20231025,170700,190278545,2290,2290,2290,2290,0
|
|
20231025,170600,190278545,2290,2290,2290,2290,0
|
|
20231025,170500,190278545,2290,2290,2290,2290,0
|
|
20231025,170400,190278545,2290,2290,2290,2290,0
|
|
20231025,170300,190278545,2290,2290,2290,2290,9158
|
|
20231025,170200,190278545,2290,2290,2290,2290,0
|
|
20231025,170100,190278545,2290,2290,2290,2290,0
|
|
20231025,170000,190278545,2290,2290,2290,2290,0
|
|
20231025,165900,190278545,2290,2290,2290,2290,0
|
|
20231025,165800,190278545,2290,2290,2290,2290,0
|
|
20231025,165700,190278545,2290,2290,2290,2290,0
|
|
20231025,165600,190278545,2290,2290,2290,2290,0
|
|
20231025,165500,190278545,2290,2290,2290,2290,0
|
|
20231025,165400,190278545,2290,2290,2290,2290,0
|
|
20231025,165300,190278545,2290,2290,2290,2290,0
|
|
20231025,165200,190278545,2290,2290,2290,2290,0
|
|
20231025,165100,190278545,2290,2290,2290,2290,0
|
|
20231025,165000,190278545,2290,2290,2290,2290,0
|
|
20231025,164900,190278545,2290,2290,2290,2290,0
|
|
20231025,164800,190278545,2290,2290,2290,2290,0
|
|
20231025,164700,190278545,2290,2290,2290,2290,0
|
|
20231025,164600,190278545,2290,2290,2290,2290,0
|
|
20231025,164500,190278545,2290,2290,2290,2290,0
|
|
20231025,164400,190278545,2290,2290,2290,2290,0
|
|
20231025,164300,190278545,2290,2290,2290,2290,0
|
|
20231025,164200,190278545,2290,2290,2290,2290,0
|
|
20231025,164100,190278545,2290,2290,2290,2290,0
|
|
20231025,164000,190278545,2290,2290,2290,2290,0
|
|
20231025,163900,190278545,2290,2290,2290,2290,0
|
|
20231025,163800,190278545,2290,2290,2290,2290,0
|
|
20231025,163700,190278545,2290,2290,2290,2290,0
|
|
20231025,163600,190278545,2290,2290,2290,2290,0
|
|
20231025,163500,190278545,2290,2290,2290,2290,0
|
|
20231025,163400,190278545,2290,2290,2290,2290,0
|
|
20231025,163300,190278545,2290,2290,2290,2290,9158
|
|
20231025,163200,190278545,2290,2290,2290,2290,0
|
|
20231025,163100,190278545,2290,2290,2290,2290,0
|
|
20231025,163000,190278545,2290,2290,2290,2290,0
|
|
20231025,162900,190278545,2290,2290,2290,2290,0
|
|
20231025,162800,190278545,2290,2290,2290,2290,0
|
|
20231025,162700,190278545,2290,2290,2290,2290,0
|
|
20231025,162600,190278545,2290,2290,2290,2290,0
|
|
20231025,162500,190278545,2290,2290,2290,2290,0
|
|
20231025,162400,190278545,2290,2290,2290,2290,0
|
|
20231025,162300,190278545,2290,2290,2290,2290,0
|
|
20231025,162200,190278545,2290,2290,2290,2290,0
|
|
20231025,162100,190278545,2290,2290,2290,2290,0
|
|
20231025,162000,190278545,2290,2290,2290,2290,0
|
|
20231025,161900,190278545,2290,2290,2290,2290,0
|
|
20231025,161800,190278545,2290,2290,2290,2290,0
|
|
20231025,161700,190278545,2290,2290,2290,2290,0
|
|
20231025,161600,190278545,2290,2290,2290,2290,0
|
|
20231025,161500,190278545,2290,2290,2290,2290,0
|
|
20231025,161400,190278545,2290,2290,2290,2290,0
|
|
20231025,161300,190278545,2290,2290,2290,2290,0
|
|
20231025,161200,190278545,2290,2290,2290,2290,0
|
|
20231025,161100,190278545,2290,2290,2290,2290,0
|
|
20231025,161000,190278545,2290,2290,2290,2290,0
|
|
20231025,160900,190278545,2290,2290,2290,2290,0
|
|
20231025,160800,190278545,2290,2290,2290,2290,0
|
|
20231025,160700,190278545,2290,2290,2290,2290,0
|
|
20231025,160600,190278545,2290,2290,2290,2290,0
|
|
20231025,160500,190278545,2290,2290,2290,2290,0
|
|
20231025,160400,190278545,2290,2290,2290,2290,0
|
|
20231025,160300,190278545,2290,2290,2290,2290,9158
|
|
20231025,160200,190278545,2290,2290,2290,2290,0
|
|
20231025,160100,190278545,2290,2290,2290,2290,0
|
|
20231025,160000,190278545,2290,2290,2290,2290,0
|
|
20231025,155900,190278545,2290,2290,2290,2290,0
|
|
20231025,155800,190278545,2290,2290,2290,2290,0
|
|
20231025,155700,190278545,2290,2290,2290,2290,0
|
|
20231025,155600,190278545,2290,2290,2290,2290,0
|
|
20231025,155500,190278545,2290,2290,2290,2290,0
|
|
20231025,155400,190278545,2290,2290,2290,2290,0
|
|
20231025,155300,190278545,2290,2290,2290,2290,0
|
|
20231025,155200,190278545,2290,2290,2290,2290,0
|
|
20231025,155100,190278545,2290,2290,2290,2290,0
|
|
20231025,155000,190278545,2290,2290,2290,2290,0
|
|
20231025,154900,190278545,2290,2290,2290,2290,0
|
|
20231025,154800,190278545,2290,2290,2290,2290,0
|
|
20231025,154700,190278545,2290,2290,2290,2290,0
|
|
20231025,154600,190278545,2290,2290,2290,2290,0
|
|
20231025,154500,190278545,2290,2290,2290,2290,0
|
|
20231025,154400,190278545,2290,2290,2290,2290,0
|
|
20231025,154300,190278545,2290,2290,2290,2290,0
|
|
20231025,154200,190278545,2290,2290,2290,2290,0
|
|
20231025,154100,190278545,2290,2290,2290,2290,0
|
|
20231025,154000,190278545,2290,2290,2290,2290,0
|
|
20231025,153900,190278545,2290,2290,2290,2290,0
|
|
20231025,153800,190278545,2290,2290,2290,2290,0
|
|
20231025,153700,190278545,2290,2290,2290,2290,0
|
|
20231025,153600,190278545,2290,2290,2290,2290,0
|
|
20231025,153500,190278545,2290,2290,2290,2290,0
|
|
20231025,153400,190278545,2290,2290,2290,2290,0
|
|
20231025,153300,190278545,2290,2290,2290,2290,9158
|
|
20231025,153200,190278545,2290,2290,2290,2290,0
|
|
20231025,153100,190278545,2290,2290,2290,2290,0
|
|
20231025,153000,190278545,2290,2290,2290,2290,9158
|
|
20231025,152900,169306725,2315,2315,2315,2315,0
|
|
20231025,152800,169306725,2315,2315,2315,2315,0
|
|
20231025,152700,169306725,2315,2315,2315,2315,0
|
|
20231025,152600,169306725,2315,2315,2315,2315,0
|
|
20231025,152500,169306725,2315,2315,2315,2315,0
|
|
20231025,152400,169306725,2315,2315,2315,2315,0
|
|
20231025,152300,169306725,2315,2315,2315,2315,0
|
|
20231025,152200,169306725,2315,2315,2315,2315,0
|
|
20231025,152100,169306725,2315,2315,2315,2315,0
|
|
20231025,152000,169306725,2315,2315,2315,2315,0
|
|
20231025,151900,169306725,2315,2315,2315,2315,17
|
|
20231025,151800,169267370,2315,2315,2315,2315,16
|
|
20231025,151700,169230330,2315,2315,2315,2315,18
|
|
20231025,151600,169188660,2310,2315,2315,2310,77
|
|
20231025,151500,169010775,2315,2310,2315,2310,649
|
|
20231025,151400,167511315,2315,2315,2315,2315,755
|
|
20231025,151300,165763490,2315,2315,2315,2315,0
|
|
20231025,151200,165763490,2315,2300,2315,2300,2879
|
|
20231025,151100,159141775,2315,2300,2315,2300,22
|
|
20231025,151000,159091160,2315,2310,2315,2310,10
|
|
20231025,150900,159068050,2310,2310,2310,2290,7133
|
|
20231025,150800,142707355,2315,2315,2315,2315,0
|
|
20231025,150700,142707355,2315,2315,2315,2315,0
|
|
20231025,150600,142707355,2315,2315,2315,2315,0
|
|
20231025,150500,142707355,2315,2315,2315,2315,0
|
|
20231025,150400,142707355,2315,2315,2315,2315,0
|
|
20231025,150300,142707355,2315,2310,2315,2310,2
|
|
20231025,150200,142702730,2315,2315,2315,2315,0
|
|
20231025,150100,142702730,2315,2315,2315,2315,0
|
|
20231025,150000,142702730,2315,2315,2315,2315,0
|
|
20231025,145900,142702730,2315,2310,2315,2295,122
|
|
20231025,145800,142422090,2320,2320,2320,2320,1
|
|
20231025,145700,142419770,2315,2315,2315,2315,5
|
|
20231025,145600,142408195,2320,2320,2320,2320,1
|
|
20231025,145500,142405875,2315,2320,2320,2315,92
|
|
20231025,145400,142192880,2320,2320,2320,2320,67
|
|
20231025,145300,142037440,2325,2315,2325,2315,1666
|
|
20231025,145200,138180630,2315,2315,2315,2315,0
|
|
20231025,145100,138180630,2315,2315,2315,2315,170
|
|
20231025,145000,137787080,2315,2315,2315,2315,500
|
|
20231025,144900,136629580,2315,2315,2315,2315,0
|
|
20231025,144800,136629580,2315,2310,2315,2310,10
|
|
20231025,144700,136606475,2300,2310,2315,2295,4372
|
|
20231025,144600,126560415,2320,2320,2320,2320,0
|
|
20231025,144500,126560415,2320,2320,2320,2320,43
|
|
20231025,144400,126460655,2325,2325,2325,2325,0
|
|
20231025,144300,126460655,2325,2320,2325,2310,301
|
|
20231025,144200,125764545,2325,2325,2325,2325,0
|
|
20231025,144100,125764545,2325,2325,2325,2325,0
|
|
20231025,144000,125764545,2325,2325,2325,2325,0
|
|
20231025,143900,125764545,2325,2325,2325,2325,0
|
|
20231025,143800,125764545,2325,2325,2325,2325,500
|
|
20231025,143700,124602045,2325,2320,2325,2320,203
|
|
20231025,143600,124131080,2325,2325,2325,2325,0
|
|
20231025,143500,124131080,2325,2325,2325,2325,0
|
|
20231025,143400,124131080,2325,2325,2325,2310,181
|
|
20231025,143300,123712805,2325,2320,2325,2320,21
|
|
20231025,143200,123664080,2315,2325,2325,2315,351
|
|
20231025,143100,122851505,2330,2330,2330,2330,107
|
|
20231025,143000,122602195,2330,2330,2330,2330,0
|
|
20231025,142900,122602195,2330,2330,2330,2330,0
|
|
20231025,142800,122602195,2330,2330,2330,2330,0
|
|
20231025,142700,122602195,2330,2330,2330,2330,0
|
|
20231025,142600,122602195,2330,2330,2330,2330,0
|
|
20231025,142500,122602195,2330,2320,2330,2320,2
|
|
20231025,142400,122597545,2330,2330,2330,2330,0
|
|
20231025,142300,122597545,2330,2330,2330,2330,0
|
|
20231025,142200,122597545,2330,2335,2335,2330,30
|
|
20231025,142100,122527640,2330,2330,2335,2330,162
|
|
20231025,142000,122150170,2335,2330,2335,2330,3556
|
|
20231025,141900,113864675,2325,2320,2325,2320,690
|
|
20231025,141800,112261875,2320,2320,2320,2320,0
|
|
20231025,141700,112261875,2320,2320,2320,2320,0
|
|
20231025,141600,112261875,2320,2320,2320,2320,0
|
|
20231025,141500,112261875,2320,2315,2320,2315,260
|
|
20231025,141400,111659970,2315,2315,2315,2315,0
|
|
20231025,141300,111659970,2315,2315,2315,2315,0
|
|
20231025,141200,111659970,2315,2315,2315,2315,20
|
|
20231025,141100,111613670,2315,2315,2315,2315,0
|
|
20231025,141000,111613670,2315,2315,2315,2315,0
|
|
20231025,140900,111613670,2315,2310,2315,2310,11
|
|
20231025,140800,111588210,2315,2315,2315,2315,200
|
|
20231025,140700,111125210,2315,2315,2315,2315,0
|
|
20231025,140600,111125210,2315,2310,2315,2310,53
|
|
20231025,140500,111002775,2310,2305,2310,2305,213
|
|
20231025,140400,110511745,2310,2310,2310,2310,100
|
|
20231025,140300,110280745,2310,2310,2310,2310,160
|
|
20231025,140200,109911145,2315,2310,2315,2310,42
|
|
20231025,140100,109814120,2310,2310,2310,2310,189
|
|
20231025,140000,109377530,2310,2310,2310,2310,7
|
|
20231025,135900,109361360,2305,2305,2305,2305,15
|
|
20231025,135800,109326785,2310,2310,2310,2310,5
|
|
20231025,135700,109315235,2310,2310,2310,2310,1
|
|
20231025,135600,109312925,2310,2310,2310,2310,0
|
|
20231025,135500,109312925,2310,2310,2310,2310,0
|
|
20231025,135400,109312925,2310,2310,2310,2310,0
|
|
20231025,135300,109312925,2310,2310,2310,2310,0
|
|
20231025,135200,109312925,2310,2310,2310,2310,4
|
|
20231025,135100,109303685,2310,2310,2310,2310,104
|
|
20231025,135000,109063445,2310,2310,2310,2310,0
|
|
20231025,134900,109063445,2310,2310,2310,2310,200
|
|
20231025,134800,108601445,2310,2310,2310,2310,0
|
|
20231025,134700,108601445,2310,2310,2310,2310,0
|
|
20231025,134600,108601445,2310,2310,2310,2310,5
|
|
20231025,134500,108589895,2310,2310,2310,2310,5
|
|
20231025,134400,108578345,2310,2310,2310,2310,16
|
|
20231025,134300,108541385,2310,2310,2310,2310,0
|
|
20231025,134200,108541385,2310,2310,2310,2310,20
|
|
20231025,134100,108495185,2310,2310,2310,2310,10
|
|
20231025,134000,108472085,2310,2310,2310,2310,0
|
|
20231025,133900,108472085,2310,2310,2310,2310,0
|
|
20231025,133800,108472085,2310,2310,2310,2310,0
|
|
20231025,133700,108472085,2310,2310,2310,2310,0
|
|
20231025,133600,108472085,2310,2310,2310,2310,10
|
|
20231025,133500,108448985,2310,2310,2310,2310,0
|
|
20231025,133400,108448985,2310,2310,2310,2310,22
|
|
20231025,133300,108398165,2310,2310,2310,2310,26
|
|
20231025,133200,108338105,2310,2310,2310,2310,3
|
|
20231025,133100,108331175,2310,2310,2310,2310,0
|
|
20231025,133000,108331175,2310,2310,2310,2310,60
|
|
20231025,132900,108192575,2305,2305,2305,2305,0
|
|
20231025,132800,108192575,2305,2305,2305,2305,0
|
|
20231025,132700,108192575,2305,2305,2305,2305,0
|
|
20231025,132600,108192575,2305,2305,2305,2305,0
|
|
20231025,132500,108192575,2305,2305,2305,2305,36
|
|
20231025,132400,108109595,2305,2305,2305,2305,0
|
|
20231025,132300,108109595,2305,2305,2305,2305,23
|
|
20231025,132200,108056580,2305,2310,2310,2305,4607
|
|
20231025,132100,97437430,2310,2310,2310,2310,0
|
|
20231025,132000,97437430,2310,2310,2310,2310,43
|
|
20231025,131900,97338100,2310,2310,2310,2310,0
|
|
20231025,131800,97338100,2310,2310,2310,2310,1
|
|
20231025,131700,97335790,2310,2310,2310,2310,12
|
|
20231025,131600,97308070,2310,2310,2310,2310,0
|
|
20231025,131500,97308070,2310,2310,2310,2310,532
|
|
20231025,131400,96079150,2315,2310,2315,2310,1003
|
|
20231025,131300,93762120,2305,2305,2305,2305,0
|
|
20231025,131200,93762120,2305,2310,2310,2305,247
|
|
20231025,131100,93192505,2315,2315,2315,2315,0
|
|
20231025,131000,93192505,2315,2315,2315,2315,0
|
|
20231025,130900,93192505,2315,2315,2315,2315,1
|
|
20231025,130800,93190190,2310,2310,2310,2310,71
|
|
20231025,130700,93026180,2315,2315,2315,2315,0
|
|
20231025,130600,93026180,2315,2315,2315,2315,0
|
|
20231025,130500,93026180,2315,2315,2315,2315,0
|
|
20231025,130400,93026180,2315,2315,2315,2315,4
|
|
20231025,130300,93016920,2310,2310,2310,2310,0
|
|
20231025,130200,93016920,2310,2310,2310,2310,0
|
|
20231025,130100,93016920,2310,2310,2310,2310,25
|
|
20231025,130000,92959170,2310,2310,2310,2310,0
|
|
20231025,125900,92959170,2310,2310,2310,2310,340
|
|
20231025,125800,92173770,2310,2310,2310,2310,800
|
|
20231025,125700,90325770,2310,2310,2310,2310,103
|
|
20231025,125600,90087840,2310,2310,2310,2310,0
|
|
20231025,125500,90087840,2310,2310,2310,2310,0
|
|
20231025,125400,90087840,2310,2310,2310,2310,10
|
|
20231025,125300,90064740,2305,2305,2305,2305,188
|
|
20231025,125200,89631400,2305,2310,2310,2305,452
|
|
20231025,125100,88589430,2315,2315,2315,2315,0
|
|
20231025,125000,88589430,2315,2315,2315,2315,0
|
|
20231025,124900,88589430,2315,2315,2315,2315,1
|
|
20231025,124800,88587115,2310,2310,2310,2310,216
|
|
20231025,124700,88088155,2310,2310,2310,2310,6
|
|
20231025,124600,88074295,2315,2315,2315,2315,0
|
|
20231025,124500,88074295,2315,2315,2315,2315,0
|
|
20231025,124400,88074295,2315,2315,2315,2310,113
|
|
20231025,124300,87812705,2310,2310,2310,2310,0
|
|
20231025,124200,87812705,2310,2310,2310,2310,801
|
|
20231025,124100,85962395,2315,2315,2315,2315,0
|
|
20231025,124000,85962395,2315,2315,2315,2315,0
|
|
20231025,123900,85962395,2315,2315,2315,2315,0
|
|
20231025,123800,85962395,2315,2315,2315,2315,0
|
|
20231025,123700,85962395,2315,2315,2315,2315,0
|
|
20231025,123600,85962395,2315,2315,2315,2315,0
|
|
20231025,123500,85962395,2315,2315,2315,2315,0
|
|
20231025,123400,85962395,2315,2315,2315,2315,0
|
|
20231025,123300,85962395,2315,2315,2315,2315,0
|
|
20231025,123200,85962395,2315,2315,2315,2315,0
|
|
20231025,123100,85962395,2315,2315,2315,2315,0
|
|
20231025,123000,85962395,2315,2315,2315,2315,8
|
|
20231025,122900,85943875,2315,2315,2315,2315,0
|
|
20231025,122800,85943875,2315,2315,2315,2315,0
|
|
20231025,122700,85943875,2315,2315,2315,2315,0
|
|
20231025,122600,85943875,2315,2315,2315,2315,0
|
|
20231025,122500,85943875,2315,2315,2315,2315,2
|
|
20231025,122400,85939245,2310,2310,2310,2310,7
|
|
20231025,122300,85923075,2315,2310,2315,2310,2
|
|
20231025,122200,85918450,2315,2310,2315,2310,50
|
|
20231025,122100,85802945,2315,2310,2315,2310,19
|
|
20231025,122000,85759050,2310,2315,2315,2310,923
|
|
20231025,121900,83623785,2315,2315,2315,2315,237
|
|
20231025,121800,83075130,2315,2315,2315,2315,62
|
|
20231025,121700,82931600,2310,2310,2310,2310,3
|
|
20231025,121600,82924670,2315,2315,2315,2315,22
|
|
20231025,121500,82873740,2315,2315,2315,2315,12
|
|
20231025,121400,82845960,2315,2315,2315,2315,1
|
|
20231025,121300,82843645,2315,2315,2315,2315,0
|
|
20231025,121200,82843645,2315,2315,2315,2315,0
|
|
20231025,121100,82843645,2315,2315,2315,2315,371
|
|
20231025,121000,81984780,2315,2325,2325,2315,622
|
|
20231025,120900,80544205,2325,2320,2325,2320,2030
|
|
20231025,120800,75834600,2325,2325,2325,2325,5
|
|
20231025,120700,75822975,2320,2325,2325,2320,105
|
|
20231025,120600,75579325,2320,2320,2320,2320,58
|
|
20231025,120500,75444765,2320,2320,2320,2320,0
|
|
20231025,120400,75444765,2320,2320,2320,2320,0
|
|
20231025,120300,75444765,2320,2320,2320,2320,1
|
|
20231025,120200,75442445,2315,2315,2315,2315,0
|
|
20231025,120100,75442445,2315,2315,2315,2315,0
|
|
20231025,120000,75442445,2315,2315,2315,2315,0
|
|
20231025,115900,75442445,2315,2315,2315,2315,0
|
|
20231025,115800,75442445,2315,2315,2315,2315,500
|
|
20231025,115700,74284945,2315,2320,2320,2315,21
|
|
20231025,115600,74236230,2325,2320,2325,2320,159
|
|
20231025,115500,73867340,2320,2320,2320,2320,110
|
|
20231025,115400,73612140,2325,2325,2325,2320,29
|
|
20231025,115300,73544765,2325,2325,2325,2325,65
|
|
20231025,115200,73393640,2325,2325,2325,2325,0
|
|
20231025,115100,73393640,2325,2325,2325,2325,0
|
|
20231025,115000,73393640,2325,2325,2325,2325,0
|
|
20231025,114900,73393640,2325,2325,2325,2325,0
|
|
20231025,114800,73393640,2325,2325,2325,2325,100
|
|
20231025,114700,73161140,2325,2325,2325,2325,0
|
|
20231025,114600,73161140,2325,2325,2325,2325,2
|
|
20231025,114500,73156490,2320,2325,2325,2320,2
|
|
20231025,114400,73151845,2325,2325,2325,2325,0
|
|
20231025,114300,73151845,2325,2325,2325,2325,0
|
|
20231025,114200,73151845,2325,2325,2325,2325,1
|
|
20231025,114100,73149520,2320,2320,2320,2320,0
|
|
20231025,114000,73149520,2320,2320,2320,2320,0
|
|
20231025,113900,73149520,2320,2325,2325,2320,314
|
|
20231025,113800,72421015,2325,2325,2325,2325,0
|
|
20231025,113700,72421015,2325,2325,2325,2325,0
|
|
20231025,113600,72421015,2325,2325,2325,2325,104
|
|
20231025,113500,72179215,2325,2325,2325,2325,9
|
|
20231025,113400,72158290,2325,2325,2325,2325,0
|
|
20231025,113300,72158290,2325,2325,2325,2325,0
|
|
20231025,113200,72158290,2325,2325,2325,2325,0
|
|
20231025,113100,72158290,2325,2325,2325,2325,0
|
|
20231025,113000,72158290,2325,2325,2325,2325,0
|
|
20231025,112900,72158290,2325,2325,2325,2325,0
|
|
20231025,112800,72158290,2325,2325,2325,2325,0
|
|
20231025,112700,72158290,2325,2325,2325,2325,0
|
|
20231025,112600,72158290,2325,2325,2325,2325,0
|
|
20231025,112500,72158290,2325,2320,2325,2320,51
|
|
20231025,112400,72039965,2325,2325,2325,2325,1
|
|
20231025,112300,72037640,2320,2320,2320,2320,50
|
|
20231025,112200,71921640,2325,2325,2325,2325,0
|
|
20231025,112100,71921640,2325,2325,2325,2325,300
|
|
20231025,112000,71224140,2325,2325,2325,2325,0
|
|
20231025,111900,71224140,2325,2325,2325,2325,200
|
|
20231025,111800,70759140,2325,2325,2325,2325,0
|
|
20231025,111700,70759140,2325,2325,2325,2325,0
|
|
20231025,111600,70759140,2325,2325,2325,2325,1
|
|
20231025,111500,70756815,2320,2320,2320,2315,1692
|
|
20231025,111400,66839495,2325,2325,2325,2325,0
|
|
20231025,111300,66839495,2325,2325,2325,2325,0
|
|
20231025,111200,66839495,2325,2325,2325,2325,95
|
|
20231025,111100,66618620,2325,2325,2325,2325,0
|
|
20231025,111000,66618620,2325,2325,2325,2325,46
|
|
20231025,110900,66511670,2330,2330,2330,2330,63
|
|
20231025,110800,66364880,2330,2330,2330,2330,0
|
|
20231025,110700,66364880,2330,2330,2330,2330,0
|
|
20231025,110600,66364880,2330,2330,2330,2330,0
|
|
20231025,110500,66364880,2330,2330,2330,2330,0
|
|
20231025,110400,66364880,2330,2330,2330,2330,0
|
|
20231025,110300,66364880,2330,2330,2330,2330,10
|
|
20231025,110200,66341580,2315,2315,2315,2315,640
|
|
20231025,110100,64859980,2310,2310,2310,2310,0
|
|
20231025,110000,64859980,2310,2310,2310,2310,0
|
|
20231025,105900,64859980,2310,2310,2310,2310,104
|
|
20231025,105800,64619740,2310,2310,2310,2310,61
|
|
20231025,105700,64478830,2310,2310,2310,2305,102
|
|
20231025,105600,64243215,2310,2315,2315,2310,1794
|
|
20231025,105500,60093775,2315,2315,2315,2315,14
|
|
20231025,105400,60061365,2325,2325,2325,2325,1
|
|
20231025,105300,60059040,2320,2320,2320,2320,0
|
|
20231025,105200,60059040,2320,2320,2320,2320,0
|
|
20231025,105100,60059040,2320,2320,2320,2320,0
|
|
20231025,105000,60059040,2320,2320,2320,2320,0
|
|
20231025,104900,60059040,2320,2320,2320,2320,334
|
|
20231025,104800,59284160,2330,2330,2330,2330,0
|
|
20231025,104700,59284160,2330,2330,2330,2330,0
|
|
20231025,104600,59284160,2330,2330,2330,2330,0
|
|
20231025,104500,59284160,2330,2330,2330,2330,0
|
|
20231025,104400,59284160,2330,2330,2330,2330,0
|
|
20231025,104300,59284160,2330,2330,2330,2330,0
|
|
20231025,104200,59284160,2330,2325,2330,2320,20
|
|
20231025,104100,59237660,2325,2325,2325,2325,282
|
|
20231025,104000,58582010,2325,2325,2325,2325,0
|
|
20231025,103900,58582010,2325,2325,2325,2325,0
|
|
20231025,103800,58582010,2325,2325,2325,2325,4
|
|
20231025,103700,58572710,2325,2325,2325,2325,110
|
|
20231025,103600,58316960,2325,2325,2325,2325,332
|
|
20231025,103500,57545060,2330,2330,2330,2330,0
|
|
20231025,103400,57545060,2330,2330,2330,2330,0
|
|
20231025,103300,57545060,2330,2325,2330,2325,56
|
|
20231025,103200,57414790,2325,2325,2325,2325,0
|
|
20231025,103100,57414790,2325,2325,2325,2325,206
|
|
20231025,103000,56935840,2325,2325,2325,2325,20
|
|
20231025,102900,56889340,2320,2320,2320,2320,401
|
|
20231025,102800,55959020,2320,2320,2320,2320,100
|
|
20231025,102700,55727020,2320,2320,2320,2320,0
|
|
20231025,102600,55727020,2320,2320,2320,2320,0
|
|
20231025,102500,55727020,2320,2320,2320,2320,0
|
|
20231025,102400,55727020,2320,2320,2320,2320,0
|
|
20231025,102300,55727020,2320,2315,2320,2315,434
|
|
20231025,102200,54722305,2320,2320,2320,2320,0
|
|
20231025,102100,54722305,2320,2315,2320,2315,735
|
|
20231025,102000,53020775,2315,2315,2315,2315,0
|
|
20231025,101900,53020775,2315,2310,2315,2310,3
|
|
20231025,101800,53013840,2315,2315,2315,2315,0
|
|
20231025,101700,53013840,2315,2315,2315,2315,0
|
|
20231025,101600,53013840,2315,2315,2315,2315,0
|
|
20231025,101500,53013840,2315,2315,2315,2315,1
|
|
20231025,101400,53011525,2315,2315,2315,2315,0
|
|
20231025,101300,53011525,2315,2315,2315,2315,7
|
|
20231025,101200,52995320,2315,2315,2315,2315,0
|
|
20231025,101100,52995320,2315,2315,2315,2315,0
|
|
20231025,101000,52995320,2315,2310,2315,2310,201
|
|
20231025,100900,52531005,2315,2315,2315,2315,95
|
|
20231025,100800,52311080,2315,2315,2315,2315,21
|
|
20231025,100700,52262465,2310,2315,2315,2310,54
|
|
20231025,100600,52137465,2310,2315,2315,2310,5
|
|
20231025,100500,52125900,2315,2315,2315,2315,20
|
|
20231025,100400,52079600,2315,2315,2315,2315,12
|
|
20231025,100300,52051820,2310,2310,2310,2310,0
|
|
20231025,100200,52051820,2310,2310,2310,2310,4
|
|
20231025,100100,52042580,2310,2310,2310,2310,1
|
|
20231025,100000,52040270,2305,2305,2305,2305,5
|
|
20231025,095900,52028745,2305,2305,2305,2305,313
|
|
20231025,095800,51307280,2305,2305,2305,2305,0
|
|
20231025,095700,51307280,2305,2310,2310,2305,2008
|
|
20231025,095600,46678830,2305,2305,2305,2305,0
|
|
20231025,095500,46678830,2305,2305,2305,2305,30
|
|
20231025,095400,46609680,2310,2310,2310,2310,66
|
|
20231025,095300,46457220,2310,2315,2315,2310,1623
|
|
20231025,095200,42708085,2320,2320,2320,2320,0
|
|
20231025,095100,42708085,2320,2320,2320,2320,0
|
|
20231025,095000,42708085,2320,2320,2320,2320,0
|
|
20231025,094900,42708085,2320,2320,2320,2320,0
|
|
20231025,094800,42708085,2320,2320,2320,2320,0
|
|
20231025,094700,42708085,2320,2310,2320,2310,105
|
|
20231025,094600,42465525,2310,2310,2310,2310,545
|
|
20231025,094500,41206575,2310,2310,2310,2310,204
|
|
20231025,094400,40735335,2310,2310,2310,2310,0
|
|
20231025,094300,40735335,2310,2310,2310,2310,1
|
|
20231025,094200,40733025,2310,2310,2310,2310,1
|
|
20231025,094100,40730715,2305,2310,2310,2305,314
|
|
20231025,094000,40006935,2310,2310,2310,2310,1148
|
|
20231025,093900,37355055,2315,2320,2320,2315,1104
|
|
20231025,093800,34799275,2330,2330,2330,2330,0
|
|
20231025,093700,34799275,2330,2330,2330,2330,1
|
|
20231025,093600,34796945,2325,2325,2325,2325,387
|
|
20231025,093500,33897170,2325,2325,2325,2325,0
|
|
20231025,093400,33897170,2325,2320,2325,2320,2198
|
|
20231025,093300,28797805,2320,2320,2320,2320,215
|
|
20231025,093200,28299005,2320,2325,2325,2320,631
|
|
20231025,093100,26835080,2325,2320,2325,2320,10
|
|
20231025,093000,26811875,2320,2320,2325,2320,107
|
|
20231025,092900,26563630,2330,2325,2330,2325,602
|
|
20231025,092800,25163975,2315,2320,2325,2315,232
|
|
20231025,092700,24625395,2320,2320,2325,2320,251
|
|
20231025,092600,24043070,2315,2315,2315,2315,0
|
|
20231025,092500,24043070,2315,2315,2315,2315,229
|
|
20231025,092400,23512935,2310,2310,2310,2310,332
|
|
20231025,092300,22746015,2310,2310,2310,2310,27
|
|
20231025,092200,22683645,2305,2305,2305,2305,75
|
|
20231025,092100,22510770,2305,2305,2305,2305,101
|
|
20231025,092000,22277965,2305,2305,2305,2305,16
|
|
20231025,091900,22241085,2305,2300,2305,2300,79
|
|
20231025,091800,22059335,2300,2300,2300,2300,870
|
|
20231025,091700,20058335,2310,2310,2310,2300,1015
|
|
20231025,091600,17717185,2315,2315,2315,2315,0
|
|
20231025,091500,17717185,2315,2315,2315,2305,105
|
|
20231025,091400,17475025,2315,2315,2315,2310,9
|
|
20231025,091300,17454195,2305,2315,2320,2305,2847
|
|
20231025,091200,10878415,2320,2320,2320,2320,209
|
|
20231025,091100,10393535,2320,2320,2320,2320,0
|
|
20231025,091000,10393535,2320,2320,2320,2315,18
|
|
20231025,090900,10351780,2320,2310,2320,2310,396
|
|
20231025,090800,9435095,2310,2310,2310,2310,1
|
|
20231025,090700,9432785,2310,2305,2310,2305,1378
|
|
20231025,090600,6249665,2310,2310,2320,2300,1461
|
|
20231025,090500,2881100,2305,2310,2310,2305,342
|
|
20231025,090400,2091090,2335,2335,2335,2335,0
|
|
20231025,090300,2091090,2335,2335,2335,2335,0
|
|
20231025,090200,2091090,2335,2335,2335,2335,1
|
|
20231025,090100,2088755,2335,2345,2345,2310,329
|
|
20231025,090000,1327055,2335,2345,2345,2335,566
|