644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194100,194045900,3115,3115,3115,3115,7933
|
|
20231012,194000,194045900,3115,3115,3115,3115,0
|
|
20231012,193900,194045900,3115,3115,3115,3115,0
|
|
20231012,193800,194045900,3115,3115,3115,3115,0
|
|
20231012,193700,194045900,3115,3115,3115,3115,0
|
|
20231012,193600,194045900,3115,3115,3115,3115,0
|
|
20231012,193500,194045900,3115,3115,3115,3115,0
|
|
20231012,193400,194045900,3115,3115,3115,3115,0
|
|
20231012,193300,194045900,3115,3115,3115,3115,0
|
|
20231012,193200,194045900,3115,3115,3115,3115,0
|
|
20231012,193100,194045900,3115,3115,3115,3115,0
|
|
20231012,193000,194045900,3115,3115,3115,3115,0
|
|
20231012,192900,194045900,3115,3115,3115,3115,0
|
|
20231012,192800,194045900,3115,3115,3115,3115,0
|
|
20231012,192700,194045900,3115,3115,3115,3115,0
|
|
20231012,192600,194045900,3115,3115,3115,3115,0
|
|
20231012,192500,194045900,3115,3115,3115,3115,0
|
|
20231012,192400,194045900,3115,3115,3115,3115,0
|
|
20231012,192300,194045900,3115,3115,3115,3115,0
|
|
20231012,192200,194045900,3115,3115,3115,3115,0
|
|
20231012,192100,194045900,3115,3115,3115,3115,0
|
|
20231012,192000,194045900,3115,3115,3115,3115,0
|
|
20231012,191900,194045900,3115,3115,3115,3115,0
|
|
20231012,191800,194045900,3115,3115,3115,3115,0
|
|
20231012,191700,194045900,3115,3115,3115,3115,0
|
|
20231012,191600,194045900,3115,3115,3115,3115,0
|
|
20231012,191500,194045900,3115,3115,3115,3115,0
|
|
20231012,191400,194045900,3115,3115,3115,3115,0
|
|
20231012,191300,194045900,3115,3115,3115,3115,0
|
|
20231012,191200,194045900,3115,3115,3115,3115,0
|
|
20231012,191100,194045900,3115,3115,3115,3115,7933
|
|
20231012,191000,194045900,3115,3115,3115,3115,0
|
|
20231012,190900,194045900,3115,3115,3115,3115,0
|
|
20231012,190800,194045900,3115,3115,3115,3115,0
|
|
20231012,190700,194045900,3115,3115,3115,3115,0
|
|
20231012,190600,194045900,3115,3115,3115,3115,0
|
|
20231012,190500,194045900,3115,3115,3115,3115,0
|
|
20231012,190400,194045900,3115,3115,3115,3115,0
|
|
20231012,190300,194045900,3115,3115,3115,3115,0
|
|
20231012,190200,194045900,3115,3115,3115,3115,0
|
|
20231012,190100,194045900,3115,3115,3115,3115,0
|
|
20231012,190000,194045900,3115,3115,3115,3115,0
|
|
20231012,185900,194045900,3115,3115,3115,3115,0
|
|
20231012,185800,194045900,3115,3115,3115,3115,0
|
|
20231012,185700,194045900,3115,3115,3115,3115,0
|
|
20231012,185600,194045900,3115,3115,3115,3115,0
|
|
20231012,185500,194045900,3115,3115,3115,3115,0
|
|
20231012,185400,194045900,3115,3115,3115,3115,0
|
|
20231012,185300,194045900,3115,3115,3115,3115,0
|
|
20231012,185200,194045900,3115,3115,3115,3115,0
|
|
20231012,185100,194045900,3115,3115,3115,3115,0
|
|
20231012,185000,194045900,3115,3115,3115,3115,0
|
|
20231012,184900,194045900,3115,3115,3115,3115,0
|
|
20231012,184800,194045900,3115,3115,3115,3115,0
|
|
20231012,184700,194045900,3115,3115,3115,3115,0
|
|
20231012,184600,194045900,3115,3115,3115,3115,0
|
|
20231012,184500,194045900,3115,3115,3115,3115,0
|
|
20231012,184400,194045900,3115,3115,3115,3115,0
|
|
20231012,184300,194045900,3115,3115,3115,3115,0
|
|
20231012,184200,194045900,3115,3115,3115,3115,0
|
|
20231012,184100,194045900,3115,3115,3115,3115,7933
|
|
20231012,184000,194045900,3115,3115,3115,3115,0
|
|
20231012,183900,194045900,3115,3115,3115,3115,0
|
|
20231012,183800,194045900,3115,3115,3115,3115,0
|
|
20231012,183700,194045900,3115,3115,3115,3115,0
|
|
20231012,183600,194045900,3115,3115,3115,3115,0
|
|
20231012,183500,194045900,3115,3115,3115,3115,0
|
|
20231012,183400,194045900,3115,3115,3115,3115,0
|
|
20231012,183300,194045900,3115,3115,3115,3115,0
|
|
20231012,183200,194045900,3115,3115,3115,3115,0
|
|
20231012,183100,194045900,3115,3115,3115,3115,0
|
|
20231012,183000,194045900,3115,3115,3115,3115,0
|
|
20231012,182900,194045900,3115,3115,3115,3115,0
|
|
20231012,182800,194045900,3115,3115,3115,3115,0
|
|
20231012,182700,194045900,3115,3115,3115,3115,0
|
|
20231012,182600,194045900,3115,3115,3115,3115,0
|
|
20231012,182500,194045900,3115,3115,3115,3115,0
|
|
20231012,182400,194045900,3115,3115,3115,3115,0
|
|
20231012,182300,194045900,3115,3115,3115,3115,0
|
|
20231012,182200,194045900,3115,3115,3115,3115,0
|
|
20231012,182100,194045900,3115,3115,3115,3115,0
|
|
20231012,182000,194045900,3115,3115,3115,3115,0
|
|
20231012,181900,194045900,3115,3115,3115,3115,0
|
|
20231012,181800,194045900,3115,3115,3115,3115,0
|
|
20231012,181700,194045900,3115,3115,3115,3115,0
|
|
20231012,181600,194045900,3115,3115,3115,3115,0
|
|
20231012,181500,194045900,3115,3115,3115,3115,0
|
|
20231012,181400,194045900,3115,3115,3115,3115,0
|
|
20231012,181300,194045900,3115,3115,3115,3115,0
|
|
20231012,181200,194045900,3115,3115,3115,3115,0
|
|
20231012,181100,194045900,3115,3115,3115,3115,7933
|
|
20231012,181000,194045900,3115,3115,3115,3115,0
|
|
20231012,180900,194045900,3115,3115,3115,3115,0
|
|
20231012,180800,194045900,3115,3115,3115,3115,0
|
|
20231012,180700,194045900,3115,3115,3115,3115,0
|
|
20231012,180600,194045900,3115,3115,3115,3115,0
|
|
20231012,180500,194045900,3115,3115,3115,3115,0
|
|
20231012,180400,194045900,3115,3115,3115,3115,0
|
|
20231012,180300,194045900,3115,3115,3115,3115,0
|
|
20231012,180200,194045900,3115,3115,3115,3115,0
|
|
20231012,180100,194045900,3115,3115,3115,3115,0
|
|
20231012,180000,194045900,3115,3115,3115,3115,0
|
|
20231012,175900,194045900,3115,3115,3115,3115,0
|
|
20231012,175800,194045900,3115,3115,3115,3115,0
|
|
20231012,175700,194045900,3115,3115,3115,3115,0
|
|
20231012,175600,194045900,3115,3115,3115,3115,0
|
|
20231012,175500,194045900,3115,3115,3115,3115,0
|
|
20231012,175400,194045900,3115,3115,3115,3115,0
|
|
20231012,175300,194045900,3115,3115,3115,3115,0
|
|
20231012,175200,194045900,3115,3115,3115,3115,0
|
|
20231012,175100,194045900,3115,3115,3115,3115,0
|
|
20231012,175000,194045900,3115,3115,3115,3115,0
|
|
20231012,174900,194045900,3115,3115,3115,3115,0
|
|
20231012,174800,194045900,3115,3115,3115,3115,0
|
|
20231012,174700,194045900,3115,3115,3115,3115,0
|
|
20231012,174600,194045900,3115,3115,3115,3115,0
|
|
20231012,174500,194045900,3115,3115,3115,3115,0
|
|
20231012,174400,194045900,3115,3115,3115,3115,0
|
|
20231012,174300,194045900,3115,3115,3115,3115,0
|
|
20231012,174200,194045900,3115,3115,3115,3115,0
|
|
20231012,174100,194045900,3115,3115,3115,3115,7933
|
|
20231012,174000,194045900,3115,3115,3115,3115,0
|
|
20231012,173900,194045900,3115,3115,3115,3115,0
|
|
20231012,173800,194045900,3115,3115,3115,3115,0
|
|
20231012,173700,194045900,3115,3115,3115,3115,0
|
|
20231012,173600,194045900,3115,3115,3115,3115,0
|
|
20231012,173500,194045900,3115,3115,3115,3115,0
|
|
20231012,173400,194045900,3115,3115,3115,3115,0
|
|
20231012,173300,194045900,3115,3115,3115,3115,0
|
|
20231012,173200,194045900,3115,3115,3115,3115,0
|
|
20231012,173100,194045900,3115,3115,3115,3115,0
|
|
20231012,173000,194045900,3115,3115,3115,3115,0
|
|
20231012,172900,194045900,3115,3115,3115,3115,0
|
|
20231012,172800,194045900,3115,3115,3115,3115,0
|
|
20231012,172700,194045900,3115,3115,3115,3115,0
|
|
20231012,172600,194045900,3115,3115,3115,3115,0
|
|
20231012,172500,194045900,3115,3115,3115,3115,0
|
|
20231012,172400,194045900,3115,3115,3115,3115,0
|
|
20231012,172300,194045900,3115,3115,3115,3115,0
|
|
20231012,172200,194045900,3115,3115,3115,3115,0
|
|
20231012,172100,194045900,3115,3115,3115,3115,0
|
|
20231012,172000,194045900,3115,3115,3115,3115,0
|
|
20231012,171900,194045900,3115,3115,3115,3115,0
|
|
20231012,171800,194045900,3115,3115,3115,3115,0
|
|
20231012,171700,194045900,3115,3115,3115,3115,0
|
|
20231012,171600,194045900,3115,3115,3115,3115,0
|
|
20231012,171500,194045900,3115,3115,3115,3115,0
|
|
20231012,171400,194045900,3115,3115,3115,3115,0
|
|
20231012,171300,194045900,3115,3115,3115,3115,0
|
|
20231012,171200,194045900,3115,3115,3115,3115,0
|
|
20231012,171100,194045900,3115,3115,3115,3115,7933
|
|
20231012,171000,194045900,3115,3115,3115,3115,0
|
|
20231012,170900,194045900,3115,3115,3115,3115,0
|
|
20231012,170800,194045900,3115,3115,3115,3115,0
|
|
20231012,170700,194045900,3115,3115,3115,3115,0
|
|
20231012,170600,194045900,3115,3115,3115,3115,0
|
|
20231012,170500,194045900,3115,3115,3115,3115,0
|
|
20231012,170400,194045900,3115,3115,3115,3115,0
|
|
20231012,170300,194045900,3115,3115,3115,3115,0
|
|
20231012,170200,194045900,3115,3115,3115,3115,0
|
|
20231012,170100,194045900,3115,3115,3115,3115,0
|
|
20231012,170000,194045900,3115,3115,3115,3115,0
|
|
20231012,165900,194045900,3115,3115,3115,3115,0
|
|
20231012,165800,194045900,3115,3115,3115,3115,0
|
|
20231012,165700,194045900,3115,3115,3115,3115,0
|
|
20231012,165600,194045900,3115,3115,3115,3115,0
|
|
20231012,165500,194045900,3115,3115,3115,3115,0
|
|
20231012,165400,194045900,3115,3115,3115,3115,0
|
|
20231012,165300,194045900,3115,3115,3115,3115,0
|
|
20231012,165200,194045900,3115,3115,3115,3115,0
|
|
20231012,165100,194045900,3115,3115,3115,3115,0
|
|
20231012,165000,194045900,3115,3115,3115,3115,0
|
|
20231012,164900,194045900,3115,3115,3115,3115,0
|
|
20231012,164800,194045900,3115,3115,3115,3115,0
|
|
20231012,164700,194045900,3115,3115,3115,3115,0
|
|
20231012,164600,194045900,3115,3115,3115,3115,0
|
|
20231012,164500,194045900,3115,3115,3115,3115,0
|
|
20231012,164400,194045900,3115,3115,3115,3115,0
|
|
20231012,164300,194045900,3115,3115,3115,3115,0
|
|
20231012,164200,194045900,3115,3115,3115,3115,0
|
|
20231012,164100,194045900,3115,3115,3115,3115,7933
|
|
20231012,164000,194045900,3115,3115,3115,3115,0
|
|
20231012,163900,194045900,3115,3115,3115,3115,0
|
|
20231012,163800,194045900,3115,3115,3115,3115,0
|
|
20231012,163700,194045900,3115,3115,3115,3115,0
|
|
20231012,163600,194045900,3115,3115,3115,3115,0
|
|
20231012,163500,194045900,3115,3115,3115,3115,0
|
|
20231012,163400,194045900,3115,3115,3115,3115,0
|
|
20231012,163300,194045900,3115,3115,3115,3115,0
|
|
20231012,163200,194045900,3115,3115,3115,3115,0
|
|
20231012,163100,194045900,3115,3115,3115,3115,0
|
|
20231012,163000,194045900,3115,3115,3115,3115,0
|
|
20231012,162900,194045900,3115,3115,3115,3115,0
|
|
20231012,162800,194045900,3115,3115,3115,3115,0
|
|
20231012,162700,194045900,3115,3115,3115,3115,0
|
|
20231012,162600,194045900,3115,3115,3115,3115,0
|
|
20231012,162500,194045900,3115,3115,3115,3115,0
|
|
20231012,162400,194045900,3115,3115,3115,3115,0
|
|
20231012,162300,194045900,3115,3115,3115,3115,0
|
|
20231012,162200,194045900,3115,3115,3115,3115,0
|
|
20231012,162100,194045900,3115,3115,3115,3115,0
|
|
20231012,162000,194045900,3115,3115,3115,3115,0
|
|
20231012,161900,194045900,3115,3115,3115,3115,0
|
|
20231012,161800,194045900,3115,3115,3115,3115,0
|
|
20231012,161700,194045900,3115,3115,3115,3115,0
|
|
20231012,161600,194045900,3115,3115,3115,3115,0
|
|
20231012,161500,194045900,3115,3115,3115,3115,0
|
|
20231012,161400,194045900,3115,3115,3115,3115,0
|
|
20231012,161300,194045900,3115,3115,3115,3115,0
|
|
20231012,161200,194045900,3115,3115,3115,3115,0
|
|
20231012,161100,194045900,3115,3115,3115,3115,7933
|
|
20231012,161000,194045900,3115,3115,3115,3115,0
|
|
20231012,160900,194045900,3115,3115,3115,3115,0
|
|
20231012,160800,194045900,3115,3115,3115,3115,0
|
|
20231012,160700,194045900,3115,3115,3115,3115,0
|
|
20231012,160600,194045900,3115,3115,3115,3115,0
|
|
20231012,160500,194045900,3115,3115,3115,3115,0
|
|
20231012,160400,194045900,3115,3115,3115,3115,0
|
|
20231012,160300,194045900,3115,3115,3115,3115,0
|
|
20231012,160200,194045900,3115,3115,3115,3115,0
|
|
20231012,160100,194045900,3115,3115,3115,3115,0
|
|
20231012,160000,194045900,3115,3115,3115,3115,0
|
|
20231012,155900,194045900,3115,3115,3115,3115,0
|
|
20231012,155800,194045900,3115,3115,3115,3115,0
|
|
20231012,155700,194045900,3115,3115,3115,3115,0
|
|
20231012,155600,194045900,3115,3115,3115,3115,0
|
|
20231012,155500,194045900,3115,3115,3115,3115,0
|
|
20231012,155400,194045900,3115,3115,3115,3115,0
|
|
20231012,155300,194045900,3115,3115,3115,3115,0
|
|
20231012,155200,194045900,3115,3115,3115,3115,0
|
|
20231012,155100,194045900,3115,3115,3115,3115,0
|
|
20231012,155000,194045900,3115,3115,3115,3115,0
|
|
20231012,154900,194045900,3115,3115,3115,3115,0
|
|
20231012,154800,194045900,3115,3115,3115,3115,0
|
|
20231012,154700,194045900,3115,3115,3115,3115,0
|
|
20231012,154600,194045900,3115,3115,3115,3115,0
|
|
20231012,154500,194045900,3115,3115,3115,3115,0
|
|
20231012,154400,194045900,3115,3115,3115,3115,0
|
|
20231012,154300,194045900,3115,3115,3115,3115,0
|
|
20231012,154200,194045900,3115,3115,3115,3115,0
|
|
20231012,154100,194045900,3115,3115,3115,3115,7933
|
|
20231012,154000,194045900,3115,3115,3115,3115,0
|
|
20231012,153900,194045900,3115,3115,3115,3115,0
|
|
20231012,153800,194045900,3115,3115,3115,3115,0
|
|
20231012,153700,194045900,3115,3115,3115,3115,0
|
|
20231012,153600,194045900,3115,3115,3115,3115,0
|
|
20231012,153500,194045900,3115,3115,3115,3115,0
|
|
20231012,153400,194045900,3115,3115,3115,3115,0
|
|
20231012,153300,194045900,3115,3115,3115,3115,0
|
|
20231012,153200,194045900,3115,3115,3115,3115,0
|
|
20231012,153100,194045900,3115,3115,3115,3115,0
|
|
20231012,153000,194045900,3115,3115,3115,3115,7933
|
|
20231012,152900,169334605,3100,3100,3100,3100,0
|
|
20231012,152800,169334605,3100,3100,3100,3100,0
|
|
20231012,152700,169334605,3100,3100,3100,3100,0
|
|
20231012,152600,169334605,3100,3100,3100,3100,0
|
|
20231012,152500,169334605,3100,3100,3100,3100,0
|
|
20231012,152400,169334605,3100,3100,3100,3100,0
|
|
20231012,152300,169334605,3100,3100,3100,3100,0
|
|
20231012,152200,169334605,3100,3100,3100,3100,0
|
|
20231012,152100,169334605,3100,3100,3100,3100,0
|
|
20231012,152000,169334605,3100,3100,3100,3100,0
|
|
20231012,151900,169334605,3100,3100,3100,3100,0
|
|
20231012,151800,169334605,3100,3080,3100,3080,121
|
|
20231012,151700,168961585,3080,3080,3080,3080,0
|
|
20231012,151600,168961585,3080,3080,3080,3080,0
|
|
20231012,151500,168961585,3080,3080,3080,3080,9
|
|
20231012,151400,168933865,3075,3075,3075,3075,436
|
|
20231012,151300,167593165,3080,3080,3080,3080,10
|
|
20231012,151200,167562365,3080,3075,3080,3075,201
|
|
20231012,151100,166943290,3075,3075,3075,3075,1
|
|
20231012,151000,166940215,3080,3080,3080,3080,0
|
|
20231012,150900,166940215,3080,3080,3080,3080,22
|
|
20231012,150800,166872455,3075,3080,3080,3075,32
|
|
20231012,150700,166774045,3075,3080,3080,3075,57
|
|
20231012,150600,166598505,3075,3075,3075,3075,0
|
|
20231012,150500,166598505,3075,3075,3075,3075,0
|
|
20231012,150400,166598505,3075,3075,3075,3075,0
|
|
20231012,150300,166598505,3075,3075,3075,3075,3
|
|
20231012,150200,166589280,3080,3080,3080,3080,501
|
|
20231012,150100,165046200,3080,3080,3080,3080,0
|
|
20231012,150000,165046200,3080,3080,3080,3080,5
|
|
20231012,145900,165030800,3085,3085,3085,3085,31
|
|
20231012,145800,164935165,3075,3075,3075,3075,0
|
|
20231012,145700,164935165,3075,3075,3075,3075,0
|
|
20231012,145600,164935165,3075,3075,3075,3075,170
|
|
20231012,145500,164412415,3070,3070,3070,3070,0
|
|
20231012,145400,164412415,3070,3070,3070,3070,0
|
|
20231012,145300,164412415,3070,3070,3070,3070,0
|
|
20231012,145200,164412415,3070,3070,3070,3070,0
|
|
20231012,145100,164412415,3070,3070,3070,3070,0
|
|
20231012,145000,164412415,3070,3080,3080,3070,300
|
|
20231012,144900,163489325,3080,3080,3080,3080,400
|
|
20231012,144800,162257325,3080,3080,3080,3080,32
|
|
20231012,144700,162158765,3080,3080,3080,3080,0
|
|
20231012,144600,162158765,3080,3080,3080,3080,0
|
|
20231012,144500,162158765,3080,3080,3080,3080,1
|
|
20231012,144400,162155685,3080,3080,3080,3080,0
|
|
20231012,144300,162155685,3080,3080,3080,3080,0
|
|
20231012,144200,162155685,3080,3080,3080,3080,0
|
|
20231012,144100,162155685,3080,3080,3080,3080,0
|
|
20231012,144000,162155685,3080,3080,3080,3080,0
|
|
20231012,143900,162155685,3080,3080,3080,3080,20
|
|
20231012,143800,162094085,3070,3070,3070,3070,0
|
|
20231012,143700,162094085,3070,3070,3070,3070,0
|
|
20231012,143600,162094085,3070,3070,3070,3070,0
|
|
20231012,143500,162094085,3070,3070,3070,3070,0
|
|
20231012,143400,162094085,3070,3070,3070,3070,550
|
|
20231012,143300,160405585,3070,3070,3070,3070,0
|
|
20231012,143200,160405585,3070,3075,3075,3070,2724
|
|
20231012,143100,152037435,3075,3075,3075,3075,0
|
|
20231012,143000,152037435,3075,3075,3075,3075,5
|
|
20231012,142900,152022060,3075,3075,3075,3075,8
|
|
20231012,142800,151997460,3075,3075,3075,3075,482
|
|
20231012,142700,150515310,3075,3075,3075,3075,69
|
|
20231012,142600,150303135,3080,3080,3080,3080,47
|
|
20231012,142500,150158375,3080,3080,3080,3080,0
|
|
20231012,142400,150158375,3080,3080,3080,3080,0
|
|
20231012,142300,150158375,3080,3080,3080,3080,0
|
|
20231012,142200,150158375,3080,3080,3080,3080,0
|
|
20231012,142100,150158375,3080,3080,3080,3080,0
|
|
20231012,142000,150158375,3080,3085,3085,3080,1200
|
|
20231012,141900,146461530,3085,3085,3085,3085,28
|
|
20231012,141800,146375150,3085,3085,3085,3085,0
|
|
20231012,141700,146375150,3085,3085,3085,3085,5
|
|
20231012,141600,146359725,3080,3085,3085,3080,400
|
|
20231012,141500,145126975,3090,3090,3090,3090,0
|
|
20231012,141400,145126975,3090,3095,3095,3090,65
|
|
20231012,141300,144925805,3080,3080,3080,3080,51
|
|
20231012,141200,144768725,3080,3080,3080,3080,0
|
|
20231012,141100,144768725,3080,3080,3080,3080,0
|
|
20231012,141000,144768725,3080,3080,3080,3080,0
|
|
20231012,140900,144768725,3080,3080,3080,3080,0
|
|
20231012,140800,144768725,3080,3080,3080,3080,0
|
|
20231012,140700,144768725,3080,3080,3080,3080,2
|
|
20231012,140600,144762565,3080,3080,3080,3080,10
|
|
20231012,140500,144731765,3085,3085,3085,3085,0
|
|
20231012,140400,144731765,3085,3085,3085,3085,153
|
|
20231012,140300,144259760,3085,3085,3085,3085,0
|
|
20231012,140200,144259760,3085,3085,3085,3085,15
|
|
20231012,140100,144213485,3085,3085,3085,3085,10
|
|
20231012,140000,144182635,3085,3085,3085,3085,0
|
|
20231012,135900,144182635,3085,3085,3085,3085,0
|
|
20231012,135800,144182635,3085,3085,3085,3085,13
|
|
20231012,135700,144142530,3085,3085,3085,3085,0
|
|
20231012,135600,144142530,3085,3085,3085,3085,0
|
|
20231012,135500,144142530,3085,3085,3085,3085,0
|
|
20231012,135400,144142530,3085,3085,3085,3085,93
|
|
20231012,135300,143855625,3085,3085,3085,3085,0
|
|
20231012,135200,143855625,3085,3085,3085,3085,126
|
|
20231012,135100,143466915,3090,3090,3090,3090,0
|
|
20231012,135000,143466915,3090,3090,3090,3090,0
|
|
20231012,134900,143466915,3090,3090,3090,3090,0
|
|
20231012,134800,143466915,3090,3090,3090,3090,0
|
|
20231012,134700,143466915,3090,3090,3090,3090,0
|
|
20231012,134600,143466915,3090,3090,3090,3090,0
|
|
20231012,134500,143466915,3090,3090,3090,3090,0
|
|
20231012,134400,143466915,3090,3090,3090,3090,0
|
|
20231012,134300,143466915,3090,3090,3090,3090,0
|
|
20231012,134200,143466915,3090,3090,3090,3090,88
|
|
20231012,134100,143194995,3090,3090,3090,3090,1
|
|
20231012,134000,143191905,3085,3085,3085,3085,1
|
|
20231012,133900,143188820,3085,3085,3085,3085,0
|
|
20231012,133800,143188820,3085,3085,3085,3085,125
|
|
20231012,133700,142803195,3085,3085,3085,3085,0
|
|
20231012,133600,142803195,3085,3085,3085,3085,0
|
|
20231012,133500,142803195,3085,3085,3085,3085,0
|
|
20231012,133400,142803195,3085,3085,3085,3080,361
|
|
20231012,133300,141690540,3085,3085,3085,3085,0
|
|
20231012,133200,141690540,3085,3085,3090,3085,2824
|
|
20231012,133100,132978475,3085,3085,3085,3085,531
|
|
20231012,133000,131340340,3085,3085,3085,3085,0
|
|
20231012,132900,131340340,3085,3085,3085,3085,18
|
|
20231012,132800,131284810,3085,3085,3085,3085,76
|
|
20231012,132700,131050350,3085,3085,3085,3085,18
|
|
20231012,132600,130994820,3085,3085,3085,3085,0
|
|
20231012,132500,130994820,3085,3085,3085,3085,0
|
|
20231012,132400,130994820,3085,3085,3085,3085,0
|
|
20231012,132300,130994820,3085,3085,3085,3085,10
|
|
20231012,132200,130963970,3085,3085,3085,3085,0
|
|
20231012,132100,130963970,3085,3085,3085,3085,0
|
|
20231012,132000,130963970,3085,3085,3085,3085,0
|
|
20231012,131900,130963970,3085,3085,3085,3085,0
|
|
20231012,131800,130963970,3085,3085,3085,3085,6
|
|
20231012,131700,130945460,3085,3085,3085,3085,0
|
|
20231012,131600,130945460,3085,3085,3085,3085,0
|
|
20231012,131500,130945460,3085,3085,3085,3085,0
|
|
20231012,131400,130945460,3085,3085,3085,3085,0
|
|
20231012,131300,130945460,3085,3085,3085,3085,568
|
|
20231012,131200,129193180,3085,3085,3085,3085,0
|
|
20231012,131100,129193180,3085,3085,3085,3085,7
|
|
20231012,131000,129171585,3090,3090,3090,3090,1
|
|
20231012,130900,129168495,3090,3090,3090,3090,51
|
|
20231012,130800,129010905,3090,3090,3090,3090,0
|
|
20231012,130700,129010905,3090,3090,3090,3090,0
|
|
20231012,130600,129010905,3090,3090,3090,3090,0
|
|
20231012,130500,129010905,3090,3090,3090,3090,371
|
|
20231012,130400,127864515,3095,3095,3095,3095,1
|
|
20231012,130300,127861420,3095,3095,3095,3095,0
|
|
20231012,130200,127861420,3095,3095,3095,3095,0
|
|
20231012,130100,127861420,3095,3095,3095,3095,0
|
|
20231012,130000,127861420,3095,3095,3095,3095,0
|
|
20231012,125900,127861420,3095,3095,3095,3095,2
|
|
20231012,125800,127855230,3095,3095,3095,3095,134
|
|
20231012,125700,127440500,3095,3095,3095,3095,0
|
|
20231012,125600,127440500,3095,3095,3095,3095,0
|
|
20231012,125500,127440500,3095,3095,3095,3095,0
|
|
20231012,125400,127440500,3095,3095,3095,3095,140
|
|
20231012,125300,127007200,3095,3095,3095,3095,5
|
|
20231012,125200,126991725,3095,3095,3095,3095,10
|
|
20231012,125100,126960775,3095,3095,3095,3095,22
|
|
20231012,125000,126892685,3095,3095,3095,3095,14
|
|
20231012,124900,126849355,3100,3100,3100,3100,0
|
|
20231012,124800,126849355,3100,3095,3100,3095,2
|
|
20231012,124700,126843160,3100,3095,3100,3095,216
|
|
20231012,124600,126174610,3100,3100,3100,3100,0
|
|
20231012,124500,126174610,3100,3100,3100,3100,0
|
|
20231012,124400,126174610,3100,3100,3100,3100,10
|
|
20231012,124300,126143610,3100,3100,3100,3100,0
|
|
20231012,124200,126143610,3100,3100,3100,3100,0
|
|
20231012,124100,126143610,3100,3100,3100,3100,0
|
|
20231012,124000,126143610,3100,3100,3100,3100,0
|
|
20231012,123900,126143610,3100,3100,3100,3100,0
|
|
20231012,123800,126143610,3100,3100,3100,3100,0
|
|
20231012,123700,126143610,3100,3100,3100,3100,0
|
|
20231012,123600,126143610,3100,3095,3100,3095,639
|
|
20231012,123500,124164135,3095,3095,3095,3095,55
|
|
20231012,123400,123993910,3095,3095,3095,3095,0
|
|
20231012,123300,123993910,3095,3095,3095,3095,0
|
|
20231012,123200,123993910,3095,3090,3095,3090,140
|
|
20231012,123100,123560710,3090,3090,3090,3090,101
|
|
20231012,123000,123248620,3090,3080,3090,3080,28
|
|
20231012,122900,123162250,3080,3080,3080,3080,308
|
|
20231012,122800,122213610,3085,3085,3085,3085,0
|
|
20231012,122700,122213610,3085,3085,3085,3085,1
|
|
20231012,122600,122210525,3085,3085,3085,3085,0
|
|
20231012,122500,122210525,3085,3085,3085,3085,0
|
|
20231012,122400,122210525,3085,3085,3085,3085,0
|
|
20231012,122300,122210525,3085,3085,3085,3085,0
|
|
20231012,122200,122210525,3085,3085,3085,3085,418
|
|
20231012,122100,120920995,3090,3090,3090,3090,40
|
|
20231012,122000,120797395,3090,3090,3090,3090,400
|
|
20231012,121900,119561395,3090,3090,3090,3090,0
|
|
20231012,121800,119561395,3090,3090,3090,3090,101
|
|
20231012,121700,119249305,3090,3090,3090,3090,50
|
|
20231012,121600,119094805,3090,3090,3090,3090,0
|
|
20231012,121500,119094805,3090,3090,3090,3090,1
|
|
20231012,121400,119091715,3090,3090,3090,3090,9
|
|
20231012,121300,119063905,3090,3090,3090,3090,1
|
|
20231012,121200,119060815,3090,3090,3090,3090,0
|
|
20231012,121100,119060815,3090,3090,3090,3090,43
|
|
20231012,121000,118927945,3090,3090,3090,3090,0
|
|
20231012,120900,118927945,3090,3090,3090,3090,2
|
|
20231012,120800,118921765,3100,3100,3100,3100,0
|
|
20231012,120700,118921765,3100,3100,3100,3100,0
|
|
20231012,120600,118921765,3100,3100,3100,3100,0
|
|
20231012,120500,118921765,3100,3100,3100,3100,57
|
|
20231012,120400,118745065,3090,3090,3090,3090,0
|
|
20231012,120300,118745065,3090,3090,3090,3090,110
|
|
20231012,120200,118405165,3090,3090,3090,3090,210
|
|
20231012,120100,117756265,3090,3090,3090,3090,28
|
|
20231012,120000,117669745,3090,3090,3090,3090,0
|
|
20231012,115900,117669745,3090,3090,3090,3090,1
|
|
20231012,115800,117666655,3085,3090,3090,3085,886
|
|
20231012,115700,114932070,3090,3090,3090,3090,0
|
|
20231012,115600,114932070,3090,3090,3090,3090,0
|
|
20231012,115500,114932070,3090,3090,3090,3090,0
|
|
20231012,115400,114932070,3090,3090,3090,3090,316
|
|
20231012,115300,113955630,3085,3085,3085,3085,0
|
|
20231012,115200,113955630,3085,3085,3085,3085,0
|
|
20231012,115100,113955630,3085,3085,3085,3085,0
|
|
20231012,115000,113955630,3085,3085,3085,3085,0
|
|
20231012,114900,113955630,3085,3085,3085,3085,0
|
|
20231012,114800,113955630,3085,3085,3085,3085,0
|
|
20231012,114700,113955630,3085,3085,3085,3085,2
|
|
20231012,114600,113949460,3090,3090,3090,3090,285
|
|
20231012,114500,113068810,3090,3100,3100,3090,612
|
|
20231012,114400,111174810,3100,3100,3100,3100,57
|
|
20231012,114300,110998110,3100,3100,3100,3100,36
|
|
20231012,114200,110886510,3100,3100,3100,3100,0
|
|
20231012,114100,110886510,3100,3100,3100,3100,0
|
|
20231012,114000,110886510,3100,3100,3100,3100,0
|
|
20231012,113900,110886510,3100,3100,3100,3100,0
|
|
20231012,113800,110886510,3100,3100,3100,3100,0
|
|
20231012,113700,110886510,3100,3100,3100,3100,0
|
|
20231012,113600,110886510,3100,3100,3100,3100,81
|
|
20231012,113500,110635410,3100,3100,3100,3100,0
|
|
20231012,113400,110635410,3100,3110,3110,3100,65
|
|
20231012,113300,110433760,3100,3100,3100,3100,0
|
|
20231012,113200,110433760,3100,3100,3100,3100,99
|
|
20231012,113100,110126860,3100,3100,3100,3100,0
|
|
20231012,113000,110126860,3100,3100,3100,3100,0
|
|
20231012,112900,110126860,3100,3100,3100,3100,0
|
|
20231012,112800,110126860,3100,3100,3100,3100,0
|
|
20231012,112700,110126860,3100,3100,3100,3100,1
|
|
20231012,112600,110123760,3100,3100,3100,3100,0
|
|
20231012,112500,110123760,3100,3100,3100,3100,0
|
|
20231012,112400,110123760,3100,3100,3100,3100,0
|
|
20231012,112300,110123760,3100,3100,3100,3100,0
|
|
20231012,112200,110123760,3100,3105,3105,3100,235
|
|
20231012,112100,109394245,3100,3100,3100,3100,10
|
|
20231012,112000,109363245,3105,3105,3105,3105,0
|
|
20231012,111900,109363245,3105,3105,3105,3105,0
|
|
20231012,111800,109363245,3105,3105,3105,3105,112
|
|
20231012,111700,109015485,3110,3110,3110,3110,2
|
|
20231012,111600,109009265,3105,3105,3105,3105,4
|
|
20231012,111500,108996845,3120,3120,3120,3120,0
|
|
20231012,111400,108996845,3120,3120,3120,3120,0
|
|
20231012,111300,108996845,3120,3120,3120,3120,6
|
|
20231012,111200,108978125,3100,3100,3100,3100,0
|
|
20231012,111100,108978125,3100,3100,3100,3100,0
|
|
20231012,111000,108978125,3100,3100,3100,3100,0
|
|
20231012,110900,108978125,3100,3100,3100,3100,130
|
|
20231012,110800,108575125,3125,3130,3130,3125,8
|
|
20231012,110700,108550105,3130,3100,3130,3095,183
|
|
20231012,110600,107979075,3095,3095,3095,3095,0
|
|
20231012,110500,107979075,3095,3110,3110,3095,301
|
|
20231012,110400,107047210,3110,3110,3110,3110,87
|
|
20231012,110300,106776640,3110,3110,3110,3110,0
|
|
20231012,110200,106776640,3110,3110,3110,3110,0
|
|
20231012,110100,106776640,3110,3110,3110,3110,0
|
|
20231012,110000,106776640,3110,3120,3120,3110,1107
|
|
20231012,105900,103333860,3120,3125,3125,3120,107
|
|
20231012,105800,103000015,3120,3120,3120,3120,0
|
|
20231012,105700,103000015,3120,3120,3120,3120,305
|
|
20231012,105600,102048415,3125,3125,3125,3125,1
|
|
20231012,105500,102045290,3110,3110,3110,3110,0
|
|
20231012,105400,102045290,3110,3110,3110,3110,0
|
|
20231012,105300,102045290,3110,3115,3115,3110,645
|
|
20231012,105200,100038770,3115,3125,3130,3115,330
|
|
20231012,105100,99006405,3130,3130,3130,3130,20
|
|
20231012,105000,98943805,3130,3125,3130,3125,600
|
|
20231012,104900,97068305,3115,3120,3120,3115,1001
|
|
20231012,104800,93949635,3120,3120,3120,3120,0
|
|
20231012,104700,93949635,3120,3120,3120,3120,0
|
|
20231012,104600,93949635,3120,3120,3120,3120,0
|
|
20231012,104500,93949635,3120,3120,3120,3120,352
|
|
20231012,104400,92851395,3120,3120,3120,3120,0
|
|
20231012,104300,92851395,3120,3120,3120,3120,0
|
|
20231012,104200,92851395,3120,3125,3130,3120,1265
|
|
20231012,104100,88896220,3120,3120,3120,3120,187
|
|
20231012,104000,88312780,3115,3110,3115,3110,526
|
|
20231012,103900,86675540,3110,3105,3115,3105,470
|
|
20231012,103800,85215715,3105,3105,3105,3105,345
|
|
20231012,103700,84144490,3105,3105,3105,3105,554
|
|
20231012,103600,82424320,3105,3100,3105,3100,24
|
|
20231012,103500,82349905,3100,3100,3100,3100,0
|
|
20231012,103400,82349905,3100,3095,3100,3095,2389
|
|
20231012,103300,74950795,3095,3090,3095,3090,1843
|
|
20231012,103200,69253375,3085,3085,3085,3085,572
|
|
20231012,103100,67488755,3075,3075,3075,3075,543
|
|
20231012,103000,65819030,3080,3080,3080,3080,74
|
|
20231012,102900,65591110,3080,3080,3080,3080,0
|
|
20231012,102800,65591110,3080,3080,3080,3080,204
|
|
20231012,102700,64962790,3080,3080,3080,3080,0
|
|
20231012,102600,64962790,3080,3080,3080,3080,600
|
|
20231012,102500,63114790,3075,3075,3075,3075,9
|
|
20231012,102400,63087115,3075,3075,3075,3075,192
|
|
20231012,102300,62496715,3075,3075,3075,3075,0
|
|
20231012,102200,62496715,3075,3080,3080,3075,20
|
|
20231012,102100,62435165,3080,3080,3080,3080,203
|
|
20231012,102000,61809925,3085,3085,3085,3085,0
|
|
20231012,101900,61809925,3085,3085,3085,3085,0
|
|
20231012,101800,61809925,3085,3085,3085,3085,0
|
|
20231012,101700,61809925,3085,3085,3085,3085,1
|
|
20231012,101600,61806840,3085,3085,3085,3085,414
|
|
20231012,101500,60529650,3085,3085,3085,3085,0
|
|
20231012,101400,60529650,3085,3085,3085,3085,0
|
|
20231012,101300,60529650,3085,3085,3085,3085,5
|
|
20231012,101200,60514225,3085,3085,3085,3085,0
|
|
20231012,101100,60514225,3085,3085,3085,3085,40
|
|
20231012,101000,60390825,3085,3080,3085,3080,150
|
|
20231012,100900,59928575,3085,3085,3085,3085,1
|
|
20231012,100800,59925490,3085,3080,3085,3080,101
|
|
20231012,100700,59613910,3080,3080,3080,3080,0
|
|
20231012,100600,59613910,3080,3080,3080,3080,279
|
|
20231012,100500,58754590,3070,3080,3080,3070,110
|
|
20231012,100400,58415890,3080,3080,3080,3080,10
|
|
20231012,100300,58385090,3070,3070,3070,3070,0
|
|
20231012,100200,58385090,3070,3070,3070,3070,0
|
|
20231012,100100,58385090,3070,3070,3070,3070,712
|
|
20231012,100000,56199250,3070,3070,3070,3070,101
|
|
20231012,095900,55889180,3070,3070,3070,3070,0
|
|
20231012,095800,55889180,3070,3070,3070,3070,58
|
|
20231012,095700,55711120,3070,3070,3070,3070,312
|
|
20231012,095600,54753280,3070,3070,3070,3070,0
|
|
20231012,095500,54753280,3070,3080,3085,3070,1151
|
|
20231012,095400,51204830,3080,3080,3085,3080,74
|
|
20231012,095300,50976905,3080,3080,3080,3080,71
|
|
20231012,095200,50758225,3080,3080,3080,3080,30
|
|
20231012,095100,50665825,3090,3090,3090,3090,1
|
|
20231012,095000,50662735,3090,3075,3090,3075,745
|
|
20231012,094900,48367435,3070,3070,3070,3070,70
|
|
20231012,094800,48152535,3070,3070,3070,3070,180
|
|
20231012,094700,47599935,3080,3080,3080,3080,0
|
|
20231012,094600,47599935,3080,3080,3080,3080,0
|
|
20231012,094500,47599935,3080,3080,3080,3080,146
|
|
20231012,094400,47150255,3080,3080,3080,3080,96
|
|
20231012,094300,46854575,3070,3065,3070,3065,629
|
|
20231012,094200,44924295,3060,3060,3060,3060,0
|
|
20231012,094100,44924295,3060,3060,3060,3060,0
|
|
20231012,094000,44924295,3060,3060,3060,3060,0
|
|
20231012,093900,44924295,3060,3060,3060,3060,51
|
|
20231012,093800,44768235,3060,3060,3060,3060,0
|
|
20231012,093700,44768235,3060,3055,3060,3055,1760
|
|
20231012,093600,39388935,3060,3065,3070,3060,22
|
|
20231012,093500,39321520,3070,3070,3070,3070,172
|
|
20231012,093400,38793480,3080,3075,3080,3075,164
|
|
20231012,093300,38289165,3075,3070,3075,3070,3
|
|
20231012,093200,38279950,3070,3070,3070,3070,253
|
|
20231012,093100,37503240,3050,3050,3050,3050,100
|
|
20231012,093000,37198240,3050,3050,3050,3050,0
|
|
20231012,092900,37198240,3050,3050,3050,3050,303
|
|
20231012,092800,36274090,3045,3045,3045,3045,0
|
|
20231012,092700,36274090,3045,3050,3050,3045,14
|
|
20231012,092600,36231455,3045,3075,3075,3045,1279
|
|
20231012,092500,32315710,3075,3045,3080,3045,1432
|
|
20231012,092400,27918405,3040,3040,3040,3040,0
|
|
20231012,092300,27918405,3040,3045,3045,3040,3079
|
|
20231012,092200,18543350,3040,3040,3040,3040,0
|
|
20231012,092100,18543350,3040,3040,3040,3040,0
|
|
20231012,092000,18543350,3040,3045,3045,3040,100
|
|
20231012,091900,18239345,3050,3050,3050,3050,1
|
|
20231012,091800,18236295,3040,3045,3045,3040,165
|
|
20231012,091700,17734005,3050,3050,3050,3050,169
|
|
20231012,091600,17218555,3050,3055,3055,3050,230
|
|
20231012,091500,16516825,3055,3055,3055,3055,0
|
|
20231012,091400,16516825,3055,3060,3060,3055,1060
|
|
20231012,091300,13273375,3070,3070,3070,3065,17
|
|
20231012,091200,13221195,3070,3070,3070,3070,0
|
|
20231012,091100,13221195,3070,3070,3070,3070,0
|
|
20231012,091000,13221195,3070,3060,3070,3060,2432
|
|
20231012,090900,5762425,3060,3065,3065,3060,9
|
|
20231012,090800,5734855,3060,3060,3060,3060,15
|
|
20231012,090700,5688955,3060,3040,3060,3040,849
|
|
20231012,090600,3092960,3050,3055,3055,3050,25
|
|
20231012,090500,3016695,3050,3050,3050,3050,38
|
|
20231012,090400,2900795,3050,3050,3050,3050,0
|
|
20231012,090300,2900795,3050,3045,3050,3045,26
|
|
20231012,090200,2821570,3045,3050,3050,3045,42
|
|
20231012,090100,2693610,3050,3050,3050,3050,151
|
|
20231012,090000,2233060,3050,3030,3050,3030,736
|