646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194300,127355175,2235,2235,2235,2235,1757
|
|
20231012,194200,127355175,2235,2235,2235,2235,0
|
|
20231012,194100,127355175,2235,2235,2235,2235,0
|
|
20231012,194000,127355175,2235,2235,2235,2235,0
|
|
20231012,193900,127355175,2235,2235,2235,2235,0
|
|
20231012,193800,127355175,2235,2235,2235,2235,0
|
|
20231012,193700,127355175,2235,2235,2235,2235,0
|
|
20231012,193600,127355175,2235,2235,2235,2235,0
|
|
20231012,193500,127355175,2235,2235,2235,2235,0
|
|
20231012,193400,127355175,2235,2235,2235,2235,0
|
|
20231012,193300,127355175,2235,2235,2235,2235,0
|
|
20231012,193200,127355175,2235,2235,2235,2235,0
|
|
20231012,193100,127355175,2235,2235,2235,2235,0
|
|
20231012,193000,127355175,2235,2235,2235,2235,0
|
|
20231012,192900,127355175,2235,2235,2235,2235,0
|
|
20231012,192800,127355175,2235,2235,2235,2235,0
|
|
20231012,192700,127355175,2235,2235,2235,2235,0
|
|
20231012,192600,127355175,2235,2235,2235,2235,0
|
|
20231012,192500,127355175,2235,2235,2235,2235,0
|
|
20231012,192400,127355175,2235,2235,2235,2235,0
|
|
20231012,192300,127355175,2235,2235,2235,2235,0
|
|
20231012,192200,127355175,2235,2235,2235,2235,0
|
|
20231012,192100,127355175,2235,2235,2235,2235,0
|
|
20231012,192000,127355175,2235,2235,2235,2235,0
|
|
20231012,191900,127355175,2235,2235,2235,2235,0
|
|
20231012,191800,127355175,2235,2235,2235,2235,0
|
|
20231012,191700,127355175,2235,2235,2235,2235,0
|
|
20231012,191600,127355175,2235,2235,2235,2235,0
|
|
20231012,191500,127355175,2235,2235,2235,2235,0
|
|
20231012,191400,127355175,2235,2235,2235,2235,0
|
|
20231012,191300,127355175,2235,2235,2235,2235,1757
|
|
20231012,191200,127355175,2235,2235,2235,2235,0
|
|
20231012,191100,127355175,2235,2235,2235,2235,0
|
|
20231012,191000,127355175,2235,2235,2235,2235,0
|
|
20231012,190900,127355175,2235,2235,2235,2235,0
|
|
20231012,190800,127355175,2235,2235,2235,2235,0
|
|
20231012,190700,127355175,2235,2235,2235,2235,0
|
|
20231012,190600,127355175,2235,2235,2235,2235,0
|
|
20231012,190500,127355175,2235,2235,2235,2235,0
|
|
20231012,190400,127355175,2235,2235,2235,2235,0
|
|
20231012,190300,127355175,2235,2235,2235,2235,0
|
|
20231012,190200,127355175,2235,2235,2235,2235,0
|
|
20231012,190100,127355175,2235,2235,2235,2235,0
|
|
20231012,190000,127355175,2235,2235,2235,2235,0
|
|
20231012,185900,127355175,2235,2235,2235,2235,0
|
|
20231012,185800,127355175,2235,2235,2235,2235,0
|
|
20231012,185700,127355175,2235,2235,2235,2235,0
|
|
20231012,185600,127355175,2235,2235,2235,2235,0
|
|
20231012,185500,127355175,2235,2235,2235,2235,0
|
|
20231012,185400,127355175,2235,2235,2235,2235,0
|
|
20231012,185300,127355175,2235,2235,2235,2235,0
|
|
20231012,185200,127355175,2235,2235,2235,2235,0
|
|
20231012,185100,127355175,2235,2235,2235,2235,0
|
|
20231012,185000,127355175,2235,2235,2235,2235,0
|
|
20231012,184900,127355175,2235,2235,2235,2235,0
|
|
20231012,184800,127355175,2235,2235,2235,2235,0
|
|
20231012,184700,127355175,2235,2235,2235,2235,0
|
|
20231012,184600,127355175,2235,2235,2235,2235,0
|
|
20231012,184500,127355175,2235,2235,2235,2235,0
|
|
20231012,184400,127355175,2235,2235,2235,2235,0
|
|
20231012,184300,127355175,2235,2235,2235,2235,1757
|
|
20231012,184200,127355175,2235,2235,2235,2235,0
|
|
20231012,184100,127355175,2235,2235,2235,2235,0
|
|
20231012,184000,127355175,2235,2235,2235,2235,0
|
|
20231012,183900,127355175,2235,2235,2235,2235,0
|
|
20231012,183800,127355175,2235,2235,2235,2235,0
|
|
20231012,183700,127355175,2235,2235,2235,2235,0
|
|
20231012,183600,127355175,2235,2235,2235,2235,0
|
|
20231012,183500,127355175,2235,2235,2235,2235,0
|
|
20231012,183400,127355175,2235,2235,2235,2235,0
|
|
20231012,183300,127355175,2235,2235,2235,2235,0
|
|
20231012,183200,127355175,2235,2235,2235,2235,0
|
|
20231012,183100,127355175,2235,2235,2235,2235,0
|
|
20231012,183000,127355175,2235,2235,2235,2235,0
|
|
20231012,182900,127355175,2235,2235,2235,2235,0
|
|
20231012,182800,127355175,2235,2235,2235,2235,0
|
|
20231012,182700,127355175,2235,2235,2235,2235,0
|
|
20231012,182600,127355175,2235,2235,2235,2235,0
|
|
20231012,182500,127355175,2235,2235,2235,2235,0
|
|
20231012,182400,127355175,2235,2235,2235,2235,0
|
|
20231012,182300,127355175,2235,2235,2235,2235,0
|
|
20231012,182200,127355175,2235,2235,2235,2235,0
|
|
20231012,182100,127355175,2235,2235,2235,2235,0
|
|
20231012,182000,127355175,2235,2235,2235,2235,0
|
|
20231012,181900,127355175,2235,2235,2235,2235,0
|
|
20231012,181800,127355175,2235,2235,2235,2235,0
|
|
20231012,181700,127355175,2235,2235,2235,2235,0
|
|
20231012,181600,127355175,2235,2235,2235,2235,0
|
|
20231012,181500,127355175,2235,2235,2235,2235,0
|
|
20231012,181400,127355175,2235,2235,2235,2235,0
|
|
20231012,181300,127355175,2235,2235,2235,2235,1757
|
|
20231012,181200,127355175,2235,2235,2235,2235,0
|
|
20231012,181100,127355175,2235,2235,2235,2235,0
|
|
20231012,181000,127355175,2235,2235,2235,2235,0
|
|
20231012,180900,127355175,2235,2235,2235,2235,0
|
|
20231012,180800,127355175,2235,2235,2235,2235,0
|
|
20231012,180700,127355175,2235,2235,2235,2235,0
|
|
20231012,180600,127355175,2235,2235,2235,2235,0
|
|
20231012,180500,127355175,2235,2235,2235,2235,0
|
|
20231012,180400,127355175,2235,2235,2235,2235,0
|
|
20231012,180300,127355175,2235,2235,2235,2235,0
|
|
20231012,180200,127355175,2235,2235,2235,2235,0
|
|
20231012,180100,127355175,2235,2235,2235,2235,0
|
|
20231012,180000,127355175,2235,2235,2235,2235,0
|
|
20231012,175900,127355175,2235,2235,2235,2235,0
|
|
20231012,175800,127355175,2235,2235,2235,2235,0
|
|
20231012,175700,127355175,2235,2235,2235,2235,0
|
|
20231012,175600,127355175,2235,2235,2235,2235,0
|
|
20231012,175500,127355175,2235,2235,2235,2235,0
|
|
20231012,175400,127355175,2235,2235,2235,2235,0
|
|
20231012,175300,127355175,2235,2235,2235,2235,0
|
|
20231012,175200,127355175,2235,2235,2235,2235,0
|
|
20231012,175100,127355175,2235,2235,2235,2235,0
|
|
20231012,175000,127355175,2235,2235,2235,2235,0
|
|
20231012,174900,127355175,2235,2235,2235,2235,0
|
|
20231012,174800,127355175,2235,2235,2235,2235,0
|
|
20231012,174700,127355175,2235,2235,2235,2235,0
|
|
20231012,174600,127355175,2235,2235,2235,2235,0
|
|
20231012,174500,127355175,2235,2235,2235,2235,0
|
|
20231012,174400,127355175,2235,2235,2235,2235,0
|
|
20231012,174300,127355175,2235,2235,2235,2235,1757
|
|
20231012,174200,127355175,2235,2235,2235,2235,0
|
|
20231012,174100,127355175,2235,2235,2235,2235,0
|
|
20231012,174000,127355175,2235,2235,2235,2235,0
|
|
20231012,173900,127355175,2235,2235,2235,2235,0
|
|
20231012,173800,127355175,2235,2235,2235,2235,0
|
|
20231012,173700,127355175,2235,2235,2235,2235,0
|
|
20231012,173600,127355175,2235,2235,2235,2235,0
|
|
20231012,173500,127355175,2235,2235,2235,2235,0
|
|
20231012,173400,127355175,2235,2235,2235,2235,0
|
|
20231012,173300,127355175,2235,2235,2235,2235,0
|
|
20231012,173200,127355175,2235,2235,2235,2235,0
|
|
20231012,173100,127355175,2235,2235,2235,2235,0
|
|
20231012,173000,127355175,2235,2235,2235,2235,0
|
|
20231012,172900,127355175,2235,2235,2235,2235,0
|
|
20231012,172800,127355175,2235,2235,2235,2235,0
|
|
20231012,172700,127355175,2235,2235,2235,2235,0
|
|
20231012,172600,127355175,2235,2235,2235,2235,0
|
|
20231012,172500,127355175,2235,2235,2235,2235,0
|
|
20231012,172400,127355175,2235,2235,2235,2235,0
|
|
20231012,172300,127355175,2235,2235,2235,2235,0
|
|
20231012,172200,127355175,2235,2235,2235,2235,0
|
|
20231012,172100,127355175,2235,2235,2235,2235,0
|
|
20231012,172000,127355175,2235,2235,2235,2235,0
|
|
20231012,171900,127355175,2235,2235,2235,2235,0
|
|
20231012,171800,127355175,2235,2235,2235,2235,0
|
|
20231012,171700,127355175,2235,2235,2235,2235,0
|
|
20231012,171600,127355175,2235,2235,2235,2235,0
|
|
20231012,171500,127355175,2235,2235,2235,2235,0
|
|
20231012,171400,127355175,2235,2235,2235,2235,0
|
|
20231012,171300,127355175,2235,2235,2235,2235,1757
|
|
20231012,171200,127355175,2235,2235,2235,2235,0
|
|
20231012,171100,127355175,2235,2235,2235,2235,0
|
|
20231012,171000,127355175,2235,2235,2235,2235,0
|
|
20231012,170900,127355175,2235,2235,2235,2235,0
|
|
20231012,170800,127355175,2235,2235,2235,2235,0
|
|
20231012,170700,127355175,2235,2235,2235,2235,0
|
|
20231012,170600,127355175,2235,2235,2235,2235,0
|
|
20231012,170500,127355175,2235,2235,2235,2235,0
|
|
20231012,170400,127355175,2235,2235,2235,2235,0
|
|
20231012,170300,127355175,2235,2235,2235,2235,0
|
|
20231012,170200,127355175,2235,2235,2235,2235,0
|
|
20231012,170100,127355175,2235,2235,2235,2235,0
|
|
20231012,170000,127355175,2235,2235,2235,2235,0
|
|
20231012,165900,127355175,2235,2235,2235,2235,0
|
|
20231012,165800,127355175,2235,2235,2235,2235,0
|
|
20231012,165700,127355175,2235,2235,2235,2235,0
|
|
20231012,165600,127355175,2235,2235,2235,2235,0
|
|
20231012,165500,127355175,2235,2235,2235,2235,0
|
|
20231012,165400,127355175,2235,2235,2235,2235,0
|
|
20231012,165300,127355175,2235,2235,2235,2235,0
|
|
20231012,165200,127355175,2235,2235,2235,2235,0
|
|
20231012,165100,127355175,2235,2235,2235,2235,0
|
|
20231012,165000,127355175,2235,2235,2235,2235,0
|
|
20231012,164900,127355175,2235,2235,2235,2235,0
|
|
20231012,164800,127355175,2235,2235,2235,2235,0
|
|
20231012,164700,127355175,2235,2235,2235,2235,0
|
|
20231012,164600,127355175,2235,2235,2235,2235,0
|
|
20231012,164500,127355175,2235,2235,2235,2235,0
|
|
20231012,164400,127355175,2235,2235,2235,2235,0
|
|
20231012,164300,127355175,2235,2235,2235,2235,1757
|
|
20231012,164200,127355175,2235,2235,2235,2235,0
|
|
20231012,164100,127355175,2235,2235,2235,2235,0
|
|
20231012,164000,127355175,2235,2235,2235,2235,0
|
|
20231012,163900,127355175,2235,2235,2235,2235,0
|
|
20231012,163800,127355175,2235,2235,2235,2235,0
|
|
20231012,163700,127355175,2235,2235,2235,2235,0
|
|
20231012,163600,127355175,2235,2235,2235,2235,0
|
|
20231012,163500,127355175,2235,2235,2235,2235,0
|
|
20231012,163400,127355175,2235,2235,2235,2235,0
|
|
20231012,163300,127355175,2235,2235,2235,2235,0
|
|
20231012,163200,127355175,2235,2235,2235,2235,0
|
|
20231012,163100,127355175,2235,2235,2235,2235,0
|
|
20231012,163000,127355175,2235,2235,2235,2235,0
|
|
20231012,162900,127355175,2235,2235,2235,2235,0
|
|
20231012,162800,127355175,2235,2235,2235,2235,0
|
|
20231012,162700,127355175,2235,2235,2235,2235,0
|
|
20231012,162600,127355175,2235,2235,2235,2235,0
|
|
20231012,162500,127355175,2235,2235,2235,2235,0
|
|
20231012,162400,127355175,2235,2235,2235,2235,0
|
|
20231012,162300,127355175,2235,2235,2235,2235,0
|
|
20231012,162200,127355175,2235,2235,2235,2235,0
|
|
20231012,162100,127355175,2235,2235,2235,2235,0
|
|
20231012,162000,127355175,2235,2235,2235,2235,0
|
|
20231012,161900,127355175,2235,2235,2235,2235,0
|
|
20231012,161800,127355175,2235,2235,2235,2235,0
|
|
20231012,161700,127355175,2235,2235,2235,2235,0
|
|
20231012,161600,127355175,2235,2235,2235,2235,0
|
|
20231012,161500,127355175,2235,2235,2235,2235,0
|
|
20231012,161400,127355175,2235,2235,2235,2235,0
|
|
20231012,161300,127355175,2235,2235,2235,2235,1757
|
|
20231012,161200,127355175,2235,2235,2235,2235,0
|
|
20231012,161100,127355175,2235,2235,2235,2235,0
|
|
20231012,161000,127355175,2235,2235,2235,2235,0
|
|
20231012,160900,127355175,2235,2235,2235,2235,0
|
|
20231012,160800,127355175,2235,2235,2235,2235,0
|
|
20231012,160700,127355175,2235,2235,2235,2235,0
|
|
20231012,160600,127355175,2235,2235,2235,2235,0
|
|
20231012,160500,127355175,2235,2235,2235,2235,0
|
|
20231012,160400,127355175,2235,2235,2235,2235,0
|
|
20231012,160300,127355175,2235,2235,2235,2235,0
|
|
20231012,160200,127355175,2235,2235,2235,2235,0
|
|
20231012,160100,127355175,2235,2235,2235,2235,0
|
|
20231012,160000,127355175,2235,2235,2235,2235,0
|
|
20231012,155900,127355175,2235,2235,2235,2235,0
|
|
20231012,155800,127355175,2235,2235,2235,2235,0
|
|
20231012,155700,127355175,2235,2235,2235,2235,0
|
|
20231012,155600,127355175,2235,2235,2235,2235,0
|
|
20231012,155500,127355175,2235,2235,2235,2235,0
|
|
20231012,155400,127355175,2235,2235,2235,2235,0
|
|
20231012,155300,127355175,2235,2235,2235,2235,0
|
|
20231012,155200,127355175,2235,2235,2235,2235,0
|
|
20231012,155100,127355175,2235,2235,2235,2235,0
|
|
20231012,155000,127355175,2235,2235,2235,2235,0
|
|
20231012,154900,127355175,2235,2235,2235,2235,0
|
|
20231012,154800,127355175,2235,2235,2235,2235,0
|
|
20231012,154700,127355175,2235,2235,2235,2235,0
|
|
20231012,154600,127355175,2235,2235,2235,2235,0
|
|
20231012,154500,127355175,2235,2235,2235,2235,0
|
|
20231012,154400,127355175,2235,2235,2235,2235,0
|
|
20231012,154300,127355175,2235,2235,2235,2235,1757
|
|
20231012,154200,127355175,2235,2235,2235,2235,0
|
|
20231012,154100,127355175,2235,2235,2235,2235,0
|
|
20231012,154000,127355175,2235,2235,2235,2235,0
|
|
20231012,153900,127355175,2235,2235,2235,2235,0
|
|
20231012,153800,127355175,2235,2235,2235,2235,0
|
|
20231012,153700,127355175,2235,2235,2235,2235,0
|
|
20231012,153600,127355175,2235,2235,2235,2235,0
|
|
20231012,153500,127355175,2235,2235,2235,2235,0
|
|
20231012,153400,127355175,2235,2235,2235,2235,0
|
|
20231012,153300,127355175,2235,2235,2235,2235,0
|
|
20231012,153200,127355175,2235,2235,2235,2235,0
|
|
20231012,153100,127355175,2235,2235,2235,2235,0
|
|
20231012,153000,127355175,2235,2235,2235,2235,1757
|
|
20231012,152900,123428280,2220,2220,2220,2220,0
|
|
20231012,152800,123428280,2220,2220,2220,2220,0
|
|
20231012,152700,123428280,2220,2220,2220,2220,0
|
|
20231012,152600,123428280,2220,2220,2220,2220,0
|
|
20231012,152500,123428280,2220,2220,2220,2220,0
|
|
20231012,152400,123428280,2220,2220,2220,2220,0
|
|
20231012,152300,123428280,2220,2220,2220,2220,0
|
|
20231012,152200,123428280,2220,2220,2220,2220,0
|
|
20231012,152100,123428280,2220,2220,2220,2220,0
|
|
20231012,152000,123428280,2220,2220,2220,2220,0
|
|
20231012,151900,123428280,2220,2220,2220,2220,0
|
|
20231012,151800,123428280,2220,2220,2220,2220,0
|
|
20231012,151700,123428280,2220,2220,2220,2220,0
|
|
20231012,151600,123428280,2220,2220,2220,2220,0
|
|
20231012,151500,123428280,2220,2220,2220,2220,2
|
|
20231012,151400,123423840,2215,2215,2215,2215,2
|
|
20231012,151300,123419410,2220,2220,2220,2220,16
|
|
20231012,151200,123383890,2220,2220,2220,2220,0
|
|
20231012,151100,123383890,2220,2220,2220,2220,0
|
|
20231012,151000,123383890,2220,2215,2220,2215,904
|
|
20231012,150900,121377525,2210,2210,2210,2210,23
|
|
20231012,150800,121326695,2210,2210,2210,2210,0
|
|
20231012,150700,121326695,2210,2205,2215,2205,38
|
|
20231012,150600,121242755,2210,2210,2210,2210,312
|
|
20231012,150500,120553235,2210,2210,2210,2210,0
|
|
20231012,150400,120553235,2210,2210,2210,2210,2
|
|
20231012,150300,120548815,2210,2210,2210,2210,1
|
|
20231012,150200,120546605,2190,2190,2190,2190,0
|
|
20231012,150100,120546605,2190,2190,2190,2190,109
|
|
20231012,150000,120307895,2190,2190,2190,2190,120
|
|
20231012,145900,120045095,2190,2200,2200,2190,201
|
|
20231012,145800,119604400,2200,2200,2200,2200,0
|
|
20231012,145700,119604400,2200,2200,2200,2200,0
|
|
20231012,145600,119604400,2200,2200,2200,2200,0
|
|
20231012,145500,119604400,2200,2200,2200,2200,8
|
|
20231012,145400,119586800,2195,2195,2195,2195,0
|
|
20231012,145300,119586800,2195,2195,2195,2195,0
|
|
20231012,145200,119586800,2195,2195,2195,2190,233
|
|
20231012,145100,119075910,2195,2195,2195,2195,0
|
|
20231012,145000,119075910,2195,2195,2195,2195,0
|
|
20231012,144900,119075910,2195,2195,2195,2195,20
|
|
20231012,144800,119032010,2195,2195,2195,2195,3
|
|
20231012,144700,119025425,2195,2195,2195,2195,10
|
|
20231012,144600,119003475,2190,2190,2190,2190,0
|
|
20231012,144500,119003475,2190,2200,2200,2190,90
|
|
20231012,144400,118806235,2195,2195,2195,2195,0
|
|
20231012,144300,118806235,2195,2210,2210,2195,109
|
|
20231012,144200,118566740,2210,2210,2210,2210,0
|
|
20231012,144100,118566740,2210,2210,2210,2210,0
|
|
20231012,144000,118566740,2210,2210,2210,2210,16
|
|
20231012,143900,118531380,2210,2210,2210,2210,0
|
|
20231012,143800,118531380,2210,2210,2210,2210,5
|
|
20231012,143700,118520330,2190,2190,2190,2190,2273
|
|
20231012,143600,113542460,2190,2190,2190,2190,10
|
|
20231012,143500,113520560,2190,2190,2190,2190,110
|
|
20231012,143400,113279660,2190,2190,2190,2190,138
|
|
20231012,143300,112977440,2185,2185,2185,2185,0
|
|
20231012,143200,112977440,2185,2185,2185,2185,0
|
|
20231012,143100,112977440,2185,2185,2185,2185,0
|
|
20231012,143000,112977440,2185,2185,2185,2185,0
|
|
20231012,142900,112977440,2185,2185,2185,2185,0
|
|
20231012,142800,112977440,2185,2185,2185,2185,0
|
|
20231012,142700,112977440,2185,2185,2185,2185,0
|
|
20231012,142600,112977440,2185,2185,2185,2185,0
|
|
20231012,142500,112977440,2185,2190,2190,2185,156
|
|
20231012,142400,112636370,2185,2185,2185,2185,0
|
|
20231012,142300,112636370,2185,2185,2185,2185,0
|
|
20231012,142200,112636370,2185,2185,2185,2185,0
|
|
20231012,142100,112636370,2185,2185,2185,2185,0
|
|
20231012,142000,112636370,2185,2185,2185,2185,0
|
|
20231012,141900,112636370,2185,2185,2185,2185,0
|
|
20231012,141800,112636370,2185,2185,2185,2185,0
|
|
20231012,141700,112636370,2185,2185,2185,2185,0
|
|
20231012,141600,112636370,2185,2210,2210,2185,126
|
|
20231012,141500,112360660,2210,2210,2210,2210,0
|
|
20231012,141400,112360660,2210,2210,2210,2210,0
|
|
20231012,141300,112360660,2210,2210,2210,2210,16
|
|
20231012,141200,112325300,2210,2210,2210,2210,0
|
|
20231012,141100,112325300,2210,2210,2210,2210,0
|
|
20231012,141000,112325300,2210,2210,2210,2210,16
|
|
20231012,140900,112289940,2210,2210,2210,2210,0
|
|
20231012,140800,112289940,2210,2210,2210,2210,0
|
|
20231012,140700,112289940,2210,2185,2210,2185,111
|
|
20231012,140600,112047380,2185,2185,2185,2185,0
|
|
20231012,140500,112047380,2185,2190,2190,2185,2341
|
|
20231012,140400,106930490,2190,2190,2190,2190,0
|
|
20231012,140300,106930490,2190,2190,2190,2190,0
|
|
20231012,140200,106930490,2190,2190,2190,2190,0
|
|
20231012,140100,106930490,2190,2190,2190,2190,0
|
|
20231012,140000,106930490,2190,2200,2200,2190,741
|
|
20231012,135900,105306200,2200,2200,2200,2200,0
|
|
20231012,135800,105306200,2200,2200,2200,2200,110
|
|
20231012,135700,105064200,2200,2200,2200,2200,0
|
|
20231012,135600,105064200,2200,2200,2200,2200,0
|
|
20231012,135500,105064200,2200,2200,2200,2200,26
|
|
20231012,135400,105007000,2190,2190,2190,2190,0
|
|
20231012,135300,105007000,2190,2190,2190,2190,0
|
|
20231012,135200,105007000,2190,2190,2190,2190,0
|
|
20231012,135100,105007000,2190,2190,2190,2190,0
|
|
20231012,135000,105007000,2190,2190,2190,2190,0
|
|
20231012,134900,105007000,2190,2195,2195,2190,110
|
|
20231012,134800,104766015,2195,2195,2195,2195,1338
|
|
20231012,134700,101829105,2195,2195,2195,2195,0
|
|
20231012,134600,101829105,2195,2195,2195,2195,16
|
|
20231012,134500,101793985,2195,2195,2195,2195,0
|
|
20231012,134400,101793985,2195,2200,2200,2195,612
|
|
20231012,134300,100450595,2200,2200,2200,2200,437
|
|
20231012,134200,99489195,2200,2200,2200,2200,100
|
|
20231012,134100,99269195,2200,2200,2200,2200,0
|
|
20231012,134000,99269195,2200,2215,2215,2200,126
|
|
20231012,133900,98991470,2215,2215,2215,2215,0
|
|
20231012,133800,98991470,2215,2215,2215,2215,144
|
|
20231012,133700,98672510,2210,2210,2210,2210,16
|
|
20231012,133600,98637150,2210,2210,2210,2210,0
|
|
20231012,133500,98637150,2210,2210,2210,2210,0
|
|
20231012,133400,98637150,2210,2210,2210,2210,16
|
|
20231012,133300,98601790,2210,2210,2210,2210,0
|
|
20231012,133200,98601790,2210,2210,2210,2210,12261
|
|
20231012,133100,71504980,2210,2210,2210,2210,0
|
|
20231012,133000,71504980,2210,2210,2210,2210,0
|
|
20231012,132900,71504980,2210,2210,2210,2210,2800
|
|
20231012,132800,65316980,2210,2210,2210,2210,0
|
|
20231012,132700,65316980,2210,2210,2210,2210,0
|
|
20231012,132600,65316980,2210,2210,2210,2210,0
|
|
20231012,132500,65316980,2210,2210,2210,2210,0
|
|
20231012,132400,65316980,2210,2210,2210,2210,0
|
|
20231012,132300,65316980,2210,2210,2210,2210,70
|
|
20231012,132200,65162280,2215,2215,2215,2215,46
|
|
20231012,132100,65060390,2215,2215,2215,2215,0
|
|
20231012,132000,65060390,2215,2215,2215,2215,0
|
|
20231012,131900,65060390,2215,2215,2215,2215,16
|
|
20231012,131800,65024950,2215,2215,2215,2215,0
|
|
20231012,131700,65024950,2215,2215,2215,2215,3
|
|
20231012,131600,65018305,2215,2215,2215,2215,16
|
|
20231012,131500,64982865,2215,2215,2215,2215,0
|
|
20231012,131400,64982865,2215,2215,2215,2215,0
|
|
20231012,131300,64982865,2215,2215,2215,2215,16
|
|
20231012,131200,64947425,2215,2215,2215,2215,0
|
|
20231012,131100,64947425,2215,2215,2215,2215,0
|
|
20231012,131000,64947425,2215,2215,2215,2215,16
|
|
20231012,130900,64911985,2215,2215,2215,2215,0
|
|
20231012,130800,64911985,2215,2215,2215,2215,0
|
|
20231012,130700,64911985,2215,2220,2220,2215,291
|
|
20231012,130600,64267340,2220,2220,2220,2220,114
|
|
20231012,130500,64014260,2225,2225,2225,2225,0
|
|
20231012,130400,64014260,2225,2225,2225,2225,16
|
|
20231012,130300,63978660,2225,2225,2225,2225,100
|
|
20231012,130200,63756160,2225,2225,2225,2225,55
|
|
20231012,130100,63633785,2225,2220,2225,2220,209
|
|
20231012,130000,63169555,2220,2220,2220,2220,0
|
|
20231012,125900,63169555,2220,2220,2220,2220,10
|
|
20231012,125800,63147355,2225,2225,2225,2225,16
|
|
20231012,125700,63111755,2225,2225,2225,2225,0
|
|
20231012,125600,63111755,2225,2225,2225,2225,44
|
|
20231012,125500,63013855,2225,2220,2225,2220,16
|
|
20231012,125400,62978260,2225,2225,2225,2225,0
|
|
20231012,125300,62978260,2225,2225,2225,2225,0
|
|
20231012,125200,62978260,2225,2225,2225,2225,16
|
|
20231012,125100,62942660,2225,2225,2225,2225,0
|
|
20231012,125000,62942660,2225,2225,2225,2225,0
|
|
20231012,124900,62942660,2225,2225,2225,2225,61
|
|
20231012,124800,62806935,2225,2225,2225,2225,0
|
|
20231012,124700,62806935,2225,2225,2225,2225,0
|
|
20231012,124600,62806935,2225,2225,2225,2225,16
|
|
20231012,124500,62771335,2225,2225,2225,2225,0
|
|
20231012,124400,62771335,2225,2225,2225,2225,50
|
|
20231012,124300,62660085,2225,2225,2225,2225,16
|
|
20231012,124200,62624485,2225,2225,2225,2225,0
|
|
20231012,124100,62624485,2225,2225,2225,2225,0
|
|
20231012,124000,62624485,2225,2225,2225,2225,16
|
|
20231012,123900,62588885,2225,2225,2225,2225,0
|
|
20231012,123800,62588885,2225,2225,2225,2225,0
|
|
20231012,123700,62588885,2225,2225,2225,2225,131
|
|
20231012,123600,62297410,2225,2225,2225,2225,0
|
|
20231012,123500,62297410,2225,2225,2225,2225,1
|
|
20231012,123400,62295185,2210,2225,2225,2210,316
|
|
20231012,123300,61595260,2225,2225,2225,2225,0
|
|
20231012,123200,61595260,2225,2225,2225,2225,0
|
|
20231012,123100,61595260,2225,2225,2225,2225,17
|
|
20231012,123000,61557435,2225,2225,2225,2225,0
|
|
20231012,122900,61557435,2225,2225,2225,2225,0
|
|
20231012,122800,61557435,2225,2225,2225,2225,17
|
|
20231012,122700,61519610,2225,2225,2225,2225,1
|
|
20231012,122600,61517385,2225,2225,2225,2225,0
|
|
20231012,122500,61517385,2225,2225,2225,2225,17
|
|
20231012,122400,61479560,2225,2225,2225,2225,544
|
|
20231012,122300,60269160,2225,2225,2225,2225,0
|
|
20231012,122200,60269160,2225,2220,2225,2220,3
|
|
20231012,122100,60262490,2215,2215,2215,2215,387
|
|
20231012,122000,59405285,2215,2215,2215,2215,0
|
|
20231012,121900,59405285,2215,2215,2215,2215,0
|
|
20231012,121800,59405285,2215,2215,2215,2215,0
|
|
20231012,121700,59405285,2215,2215,2215,2215,0
|
|
20231012,121600,59405285,2215,2215,2215,2215,0
|
|
20231012,121500,59405285,2215,2215,2215,2215,188
|
|
20231012,121400,58988865,2210,2210,2210,2210,100
|
|
20231012,121300,58767865,2210,2210,2210,2210,100
|
|
20231012,121200,58546865,2210,2210,2210,2210,0
|
|
20231012,121100,58546865,2210,2210,2210,2210,0
|
|
20231012,121000,58546865,2210,2210,2210,2210,0
|
|
20231012,120900,58546865,2210,2210,2210,2210,0
|
|
20231012,120800,58546865,2210,2210,2210,2210,1
|
|
20231012,120700,58544655,2210,2210,2210,2210,29
|
|
20231012,120600,58480565,2210,2210,2210,2210,0
|
|
20231012,120500,58480565,2210,2210,2210,2210,0
|
|
20231012,120400,58480565,2210,2210,2210,2210,0
|
|
20231012,120300,58480565,2210,2210,2210,2210,0
|
|
20231012,120200,58480565,2210,2210,2210,2210,0
|
|
20231012,120100,58480565,2210,2210,2210,2210,74
|
|
20231012,120000,58317025,2210,2210,2210,2210,0
|
|
20231012,115900,58317025,2210,2210,2210,2210,0
|
|
20231012,115800,58317025,2210,2210,2210,2210,17
|
|
20231012,115700,58279455,2210,2210,2210,2210,0
|
|
20231012,115600,58279455,2210,2210,2210,2210,0
|
|
20231012,115500,58279455,2210,2210,2210,2210,17
|
|
20231012,115400,58241885,2210,2210,2210,2210,0
|
|
20231012,115300,58241885,2210,2210,2210,2210,0
|
|
20231012,115200,58241885,2210,2210,2210,2210,17
|
|
20231012,115100,58204315,2210,2210,2210,2210,0
|
|
20231012,115000,58204315,2210,2210,2210,2210,150
|
|
20231012,114900,57872815,2210,2210,2210,2210,17
|
|
20231012,114800,57835245,2210,2210,2210,2210,0
|
|
20231012,114700,57835245,2210,2210,2210,2210,0
|
|
20231012,114600,57835245,2210,2210,2210,2210,17
|
|
20231012,114500,57797675,2210,2210,2210,2210,0
|
|
20231012,114400,57797675,2210,2210,2210,2210,0
|
|
20231012,114300,57797675,2210,2210,2210,2210,17
|
|
20231012,114200,57760105,2210,2210,2210,2210,0
|
|
20231012,114100,57760105,2210,2210,2210,2210,0
|
|
20231012,114000,57760105,2210,2205,2210,2205,711
|
|
20231012,113900,56188880,2205,2205,2205,2205,0
|
|
20231012,113800,56188880,2205,2205,2205,2205,332
|
|
20231012,113700,55456820,2205,2205,2205,2205,0
|
|
20231012,113600,55456820,2205,2205,2205,2205,0
|
|
20231012,113500,55456820,2205,2205,2205,2205,0
|
|
20231012,113400,55456820,2205,2205,2205,2205,1
|
|
20231012,113300,55454615,2205,2205,2205,2205,0
|
|
20231012,113200,55454615,2205,2205,2205,2205,2764
|
|
20231012,113100,49359995,2200,2200,2200,2200,0
|
|
20231012,113000,49359995,2200,2200,2200,2200,0
|
|
20231012,112900,49359995,2200,2200,2200,2200,323
|
|
20231012,112800,48649395,2200,2200,2200,2200,100
|
|
20231012,112700,48429395,2200,2200,2200,2200,0
|
|
20231012,112600,48429395,2200,2200,2200,2200,0
|
|
20231012,112500,48429395,2200,2200,2200,2200,317
|
|
20231012,112400,47731995,2195,2195,2195,2195,0
|
|
20231012,112300,47731995,2195,2195,2195,2195,1
|
|
20231012,112200,47729800,2195,2195,2195,2195,0
|
|
20231012,112100,47729800,2195,2195,2195,2195,9
|
|
20231012,112000,47710045,2195,2195,2195,2195,0
|
|
20231012,111900,47710045,2195,2210,2210,2195,1446
|
|
20231012,111800,44534930,2210,2210,2210,2210,0
|
|
20231012,111700,44534930,2210,2210,2210,2210,169
|
|
20231012,111600,44161440,2205,2205,2205,2205,0
|
|
20231012,111500,44161440,2205,2205,2205,2205,0
|
|
20231012,111400,44161440,2205,2205,2205,2205,0
|
|
20231012,111300,44161440,2205,2205,2205,2205,0
|
|
20231012,111200,44161440,2205,2205,2205,2205,2953
|
|
20231012,111100,37650075,2205,2205,2205,2205,0
|
|
20231012,111000,37650075,2205,2205,2205,2205,3
|
|
20231012,110900,37643460,2195,2195,2195,2195,0
|
|
20231012,110800,37643460,2195,2195,2195,2195,0
|
|
20231012,110700,37643460,2195,2195,2195,2195,0
|
|
20231012,110600,37643460,2195,2195,2195,2195,0
|
|
20231012,110500,37643460,2195,2195,2195,2195,500
|
|
20231012,110400,36545960,2200,2200,2200,2200,209
|
|
20231012,110300,36086160,2200,2200,2200,2200,131
|
|
20231012,110200,35797960,2200,2200,2200,2200,0
|
|
20231012,110100,35797960,2200,2200,2200,2200,344
|
|
20231012,110000,35041160,2200,2200,2200,2200,0
|
|
20231012,105900,35041160,2200,2200,2200,2200,0
|
|
20231012,105800,35041160,2200,2200,2200,2200,17
|
|
20231012,105700,35003760,2200,2200,2200,2200,17
|
|
20231012,105600,34966360,2200,2200,2200,2200,0
|
|
20231012,105500,34966360,2200,2200,2200,2200,0
|
|
20231012,105400,34966360,2200,2200,2200,2200,209
|
|
20231012,105300,34506560,2200,2200,2200,2200,0
|
|
20231012,105200,34506560,2200,2200,2200,2200,17
|
|
20231012,105100,34469160,2200,2200,2200,2200,4
|
|
20231012,105000,34460360,2205,2205,2205,2205,0
|
|
20231012,104900,34460360,2205,2205,2205,2205,17
|
|
20231012,104800,34422875,2205,2205,2205,2205,0
|
|
20231012,104700,34422875,2205,2205,2205,2205,0
|
|
20231012,104600,34422875,2205,2205,2205,2205,1297
|
|
20231012,104500,31562990,2205,2205,2205,2205,0
|
|
20231012,104400,31562990,2205,2205,2205,2205,0
|
|
20231012,104300,31562990,2205,2205,2205,2205,17
|
|
20231012,104200,31525505,2205,2205,2205,2195,712
|
|
20231012,104100,29960610,2205,2205,2205,2205,0
|
|
20231012,104000,29960610,2205,2205,2205,2205,17
|
|
20231012,103900,29923125,2205,2205,2205,2205,0
|
|
20231012,103800,29923125,2205,2205,2205,2205,0
|
|
20231012,103700,29923125,2205,2205,2205,2205,17
|
|
20231012,103600,29885640,2205,2205,2205,2205,1
|
|
20231012,103500,29883435,2200,2200,2200,2200,0
|
|
20231012,103400,29883435,2200,2200,2200,2200,278
|
|
20231012,103300,29271835,2200,2200,2200,2200,0
|
|
20231012,103200,29271835,2200,2200,2200,2200,0
|
|
20231012,103100,29271835,2200,2200,2200,2200,13
|
|
20231012,103000,29243235,2200,2200,2200,2200,0
|
|
20231012,102900,29243235,2200,2210,2210,2200,32
|
|
20231012,102800,29172685,2210,2215,2215,2210,44
|
|
20231012,102700,29075360,2215,2215,2215,2215,0
|
|
20231012,102600,29075360,2215,2215,2215,2215,0
|
|
20231012,102500,29075360,2215,2220,2220,2215,3163
|
|
20231012,102400,22069230,2220,2220,2220,2220,0
|
|
20231012,102300,22069230,2220,2220,2220,2220,458
|
|
20231012,102200,21052470,2220,2220,2220,2220,0
|
|
20231012,102100,21052470,2220,2220,2220,2220,1
|
|
20231012,102000,21050250,2225,2225,2225,2225,96
|
|
20231012,101900,20836650,2220,2220,2220,2220,17
|
|
20231012,101800,20798910,2220,2220,2220,2220,0
|
|
20231012,101700,20798910,2220,2220,2220,2220,1
|
|
20231012,101600,20796690,2220,2220,2220,2220,0
|
|
20231012,101500,20796690,2220,2220,2220,2220,0
|
|
20231012,101400,20796690,2220,2220,2220,2220,0
|
|
20231012,101300,20796690,2220,2220,2220,2220,0
|
|
20231012,101200,20796690,2220,2220,2220,2220,0
|
|
20231012,101100,20796690,2220,2220,2220,2220,0
|
|
20231012,101000,20796690,2220,2220,2220,2220,227
|
|
20231012,100900,20292750,2215,2215,2215,2215,0
|
|
20231012,100800,20292750,2215,2215,2215,2215,0
|
|
20231012,100700,20292750,2215,2215,2215,2215,0
|
|
20231012,100600,20292750,2215,2215,2215,2215,0
|
|
20231012,100500,20292750,2215,2215,2215,2215,30
|
|
20231012,100400,20226300,2215,2215,2215,2215,0
|
|
20231012,100300,20226300,2215,2215,2215,2215,0
|
|
20231012,100200,20226300,2215,2215,2215,2215,0
|
|
20231012,100100,20226300,2215,2220,2220,2215,500
|
|
20231012,100000,19118715,2220,2220,2220,2220,0
|
|
20231012,095900,19118715,2220,2220,2220,2220,0
|
|
20231012,095800,19118715,2220,2220,2220,2220,38
|
|
20231012,095700,19034355,2220,2220,2220,2220,0
|
|
20231012,095600,19034355,2220,2220,2220,2220,0
|
|
20231012,095500,19034355,2220,2220,2220,2220,17
|
|
20231012,095400,18996615,2220,2220,2220,2220,0
|
|
20231012,095300,18996615,2220,2220,2220,2220,0
|
|
20231012,095200,18996615,2220,2220,2220,2215,764
|
|
20231012,095100,17303090,2220,2220,2220,2220,914
|
|
20231012,095000,15274010,2220,2220,2220,2220,10
|
|
20231012,094900,15251810,2220,2225,2225,2220,18
|
|
20231012,094800,15211765,2225,2225,2225,2225,0
|
|
20231012,094700,15211765,2225,2225,2225,2225,0
|
|
20231012,094600,15211765,2225,2225,2225,2225,17
|
|
20231012,094500,15173940,2225,2225,2225,2225,0
|
|
20231012,094400,15173940,2225,2225,2225,2225,0
|
|
20231012,094300,15173940,2225,2225,2225,2225,17
|
|
20231012,094200,15136115,2225,2225,2225,2225,0
|
|
20231012,094100,15136115,2225,2225,2225,2225,0
|
|
20231012,094000,15136115,2225,2225,2225,2225,17
|
|
20231012,093900,15098290,2225,2220,2225,2220,734
|
|
20231012,093800,13468310,2220,2220,2220,2220,0
|
|
20231012,093700,13468310,2220,2225,2225,2220,111
|
|
20231012,093600,13221435,2220,2220,2220,2220,172
|
|
20231012,093500,12839595,2220,2220,2220,2220,0
|
|
20231012,093400,12839595,2220,2220,2220,2220,50
|
|
20231012,093300,12728595,2220,2220,2220,2220,1
|
|
20231012,093200,12726375,2220,2220,2220,2220,0
|
|
20231012,093100,12726375,2220,2225,2225,2220,59
|
|
20231012,093000,12595345,2220,2220,2220,2220,2
|
|
20231012,092900,12590905,2220,2220,2220,2220,389
|
|
20231012,092800,11727325,2220,2220,2220,2220,17
|
|
20231012,092700,11689585,2220,2220,2220,2220,54
|
|
20231012,092600,11569705,2225,2225,2225,2225,0
|
|
20231012,092500,11569705,2225,2225,2225,2225,14
|
|
20231012,092400,11538555,2215,2215,2215,2215,0
|
|
20231012,092300,11538555,2215,2215,2215,2215,0
|
|
20231012,092200,11538555,2215,2215,2215,2215,0
|
|
20231012,092100,11538555,2215,2215,2215,2215,0
|
|
20231012,092000,11538555,2215,2215,2215,2215,0
|
|
20231012,091900,11538555,2215,2215,2215,2215,18
|
|
20231012,091800,11498685,2215,2215,2215,2215,93
|
|
20231012,091700,11292690,2220,2215,2220,2215,90
|
|
20231012,091600,11093100,2210,2210,2210,2210,50
|
|
20231012,091500,10982600,2210,2210,2210,2210,0
|
|
20231012,091400,10982600,2210,2215,2215,2210,557
|
|
20231012,091300,9749085,2220,2220,2220,2220,20
|
|
20231012,091200,9704685,2220,2220,2220,2220,25
|
|
20231012,091100,9649185,2230,2230,2230,2230,5
|
|
20231012,091000,9638035,2230,2230,2235,2225,129
|
|
20231012,090900,9350585,2230,2225,2230,2225,21
|
|
20231012,090800,9303810,2225,2225,2225,2225,1
|
|
20231012,090700,9301585,2230,2230,2240,2230,30
|
|
20231012,090600,9234675,2230,2230,2230,2230,93
|
|
20231012,090500,9027285,2215,2240,2240,2215,86
|
|
20231012,090400,8834870,2210,2230,2240,2210,2358
|
|
20231012,090300,3575195,2230,2215,2230,2215,230
|
|
20231012,090200,3064120,2220,2220,2220,2220,16
|
|
20231012,090100,3028600,2210,2200,2220,2195,130
|
|
20231012,090000,2741880,2195,2185,2195,2170,1255
|