664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,200100,309565430,3190,3190,3190,3190,2414
|
|
20231011,200000,309565430,3190,3190,3190,3190,0
|
|
20231011,195900,309565430,3190,3190,3190,3190,0
|
|
20231011,195800,309565430,3190,3190,3190,3190,0
|
|
20231011,195700,309565430,3190,3190,3190,3190,0
|
|
20231011,195600,309565430,3190,3190,3190,3190,0
|
|
20231011,195500,309565430,3190,3190,3190,3190,0
|
|
20231011,195400,309565430,3190,3190,3190,3190,0
|
|
20231011,195300,309565430,3190,3190,3190,3190,0
|
|
20231011,195200,309565430,3190,3190,3190,3190,0
|
|
20231011,195100,309565430,3190,3190,3190,3190,0
|
|
20231011,195000,309565430,3190,3190,3190,3190,0
|
|
20231011,194900,309565430,3190,3190,3190,3190,0
|
|
20231011,194800,309565430,3190,3190,3190,3190,0
|
|
20231011,194700,309565430,3190,3190,3190,3190,0
|
|
20231011,194600,309565430,3190,3190,3190,3190,0
|
|
20231011,194500,309565430,3190,3190,3190,3190,0
|
|
20231011,194400,309565430,3190,3190,3190,3190,0
|
|
20231011,194300,309565430,3190,3190,3190,3190,0
|
|
20231011,194200,309565430,3190,3190,3190,3190,0
|
|
20231011,194100,309565430,3190,3190,3190,3190,0
|
|
20231011,194000,309565430,3190,3190,3190,3190,0
|
|
20231011,193900,309565430,3190,3190,3190,3190,0
|
|
20231011,193800,309565430,3190,3190,3190,3190,0
|
|
20231011,193700,309565430,3190,3190,3190,3190,0
|
|
20231011,193600,309565430,3190,3190,3190,3190,0
|
|
20231011,193500,309565430,3190,3190,3190,3190,0
|
|
20231011,193400,309565430,3190,3190,3190,3190,0
|
|
20231011,193300,309565430,3190,3190,3190,3190,0
|
|
20231011,193200,309565430,3190,3190,3190,3190,0
|
|
20231011,193100,309565430,3190,3190,3190,3190,2414
|
|
20231011,193000,309565430,3190,3190,3190,3190,0
|
|
20231011,192900,309565430,3190,3190,3190,3190,0
|
|
20231011,192800,309565430,3190,3190,3190,3190,0
|
|
20231011,192700,309565430,3190,3190,3190,3190,0
|
|
20231011,192600,309565430,3190,3190,3190,3190,0
|
|
20231011,192500,309565430,3190,3190,3190,3190,0
|
|
20231011,192400,309565430,3190,3190,3190,3190,0
|
|
20231011,192300,309565430,3190,3190,3190,3190,0
|
|
20231011,192200,309565430,3190,3190,3190,3190,0
|
|
20231011,192100,309565430,3190,3190,3190,3190,0
|
|
20231011,192000,309565430,3190,3190,3190,3190,0
|
|
20231011,191900,309565430,3190,3190,3190,3190,0
|
|
20231011,191800,309565430,3190,3190,3190,3190,0
|
|
20231011,191700,309565430,3190,3190,3190,3190,0
|
|
20231011,191600,309565430,3190,3190,3190,3190,0
|
|
20231011,191500,309565430,3190,3190,3190,3190,0
|
|
20231011,191400,309565430,3190,3190,3190,3190,0
|
|
20231011,191300,309565430,3190,3190,3190,3190,0
|
|
20231011,191200,309565430,3190,3190,3190,3190,0
|
|
20231011,191100,309565430,3190,3190,3190,3190,0
|
|
20231011,191000,309565430,3190,3190,3190,3190,0
|
|
20231011,190900,309565430,3190,3190,3190,3190,0
|
|
20231011,190800,309565430,3190,3190,3190,3190,0
|
|
20231011,190700,309565430,3190,3190,3190,3190,0
|
|
20231011,190600,309565430,3190,3190,3190,3190,0
|
|
20231011,190500,309565430,3190,3190,3190,3190,0
|
|
20231011,190400,309565430,3190,3190,3190,3190,0
|
|
20231011,190300,309565430,3190,3190,3190,3190,0
|
|
20231011,190200,309565430,3190,3190,3190,3190,0
|
|
20231011,190100,309565430,3190,3190,3190,3190,2414
|
|
20231011,190000,309565430,3190,3190,3190,3190,0
|
|
20231011,185900,309565430,3190,3190,3190,3190,0
|
|
20231011,185800,309565430,3190,3190,3190,3190,0
|
|
20231011,185700,309565430,3190,3190,3190,3190,0
|
|
20231011,185600,309565430,3190,3190,3190,3190,0
|
|
20231011,185500,309565430,3190,3190,3190,3190,0
|
|
20231011,185400,309565430,3190,3190,3190,3190,0
|
|
20231011,185300,309565430,3190,3190,3190,3190,0
|
|
20231011,185200,309565430,3190,3190,3190,3190,0
|
|
20231011,185100,309565430,3190,3190,3190,3190,0
|
|
20231011,185000,309565430,3190,3190,3190,3190,0
|
|
20231011,184900,309565430,3190,3190,3190,3190,0
|
|
20231011,184800,309565430,3190,3190,3190,3190,0
|
|
20231011,184700,309565430,3190,3190,3190,3190,0
|
|
20231011,184600,309565430,3190,3190,3190,3190,0
|
|
20231011,184500,309565430,3190,3190,3190,3190,0
|
|
20231011,184400,309565430,3190,3190,3190,3190,0
|
|
20231011,184300,309565430,3190,3190,3190,3190,0
|
|
20231011,184200,309565430,3190,3190,3190,3190,0
|
|
20231011,184100,309565430,3190,3190,3190,3190,0
|
|
20231011,184000,309565430,3190,3190,3190,3190,0
|
|
20231011,183900,309565430,3190,3190,3190,3190,0
|
|
20231011,183800,309565430,3190,3190,3190,3190,0
|
|
20231011,183700,309565430,3190,3190,3190,3190,0
|
|
20231011,183600,309565430,3190,3190,3190,3190,0
|
|
20231011,183500,309565430,3190,3190,3190,3190,0
|
|
20231011,183400,309565430,3190,3190,3190,3190,0
|
|
20231011,183300,309565430,3190,3190,3190,3190,0
|
|
20231011,183200,309565430,3190,3190,3190,3190,0
|
|
20231011,183100,309565430,3190,3190,3190,3190,2414
|
|
20231011,183000,309565430,3190,3190,3190,3190,0
|
|
20231011,182900,309565430,3190,3190,3190,3190,0
|
|
20231011,182800,309565430,3190,3190,3190,3190,0
|
|
20231011,182700,309565430,3190,3190,3190,3190,0
|
|
20231011,182600,309565430,3190,3190,3190,3190,0
|
|
20231011,182500,309565430,3190,3190,3190,3190,0
|
|
20231011,182400,309565430,3190,3190,3190,3190,0
|
|
20231011,182300,309565430,3190,3190,3190,3190,0
|
|
20231011,182200,309565430,3190,3190,3190,3190,0
|
|
20231011,182100,309565430,3190,3190,3190,3190,0
|
|
20231011,182000,309565430,3190,3190,3190,3190,0
|
|
20231011,181900,309565430,3190,3190,3190,3190,0
|
|
20231011,181800,309565430,3190,3190,3190,3190,0
|
|
20231011,181700,309565430,3190,3190,3190,3190,0
|
|
20231011,181600,309565430,3190,3190,3190,3190,0
|
|
20231011,181500,309565430,3190,3190,3190,3190,0
|
|
20231011,181400,309565430,3190,3190,3190,3190,0
|
|
20231011,181300,309565430,3190,3190,3190,3190,0
|
|
20231011,181200,309565430,3190,3190,3190,3190,0
|
|
20231011,181100,309565430,3190,3190,3190,3190,0
|
|
20231011,181000,309565430,3190,3190,3190,3190,0
|
|
20231011,180900,309565430,3190,3190,3190,3190,0
|
|
20231011,180800,309565430,3190,3190,3190,3190,0
|
|
20231011,180700,309565430,3190,3190,3190,3190,0
|
|
20231011,180600,309565430,3190,3190,3190,3190,0
|
|
20231011,180500,309565430,3190,3190,3190,3190,0
|
|
20231011,180400,309565430,3190,3190,3190,3190,0
|
|
20231011,180300,309565430,3190,3190,3190,3190,0
|
|
20231011,180200,309565430,3190,3190,3190,3190,0
|
|
20231011,180100,309565430,3190,3190,3190,3190,2414
|
|
20231011,180000,309565430,3190,3190,3190,3190,0
|
|
20231011,175900,309565430,3190,3190,3190,3190,0
|
|
20231011,175800,309565430,3190,3190,3190,3190,0
|
|
20231011,175700,309565430,3190,3190,3190,3190,0
|
|
20231011,175600,309565430,3190,3190,3190,3190,0
|
|
20231011,175500,309565430,3190,3190,3190,3190,0
|
|
20231011,175400,309565430,3190,3190,3190,3190,0
|
|
20231011,175300,309565430,3190,3190,3190,3190,0
|
|
20231011,175200,309565430,3190,3190,3190,3190,0
|
|
20231011,175100,309565430,3190,3190,3190,3190,0
|
|
20231011,175000,309565430,3190,3190,3190,3190,0
|
|
20231011,174900,309565430,3190,3190,3190,3190,0
|
|
20231011,174800,309565430,3190,3190,3190,3190,0
|
|
20231011,174700,309565430,3190,3190,3190,3190,0
|
|
20231011,174600,309565430,3190,3190,3190,3190,0
|
|
20231011,174500,309565430,3190,3190,3190,3190,0
|
|
20231011,174400,309565430,3190,3190,3190,3190,0
|
|
20231011,174300,309565430,3190,3190,3190,3190,0
|
|
20231011,174200,309565430,3190,3190,3190,3190,0
|
|
20231011,174100,309565430,3190,3190,3190,3190,0
|
|
20231011,174000,309565430,3190,3190,3190,3190,0
|
|
20231011,173900,309565430,3190,3190,3190,3190,0
|
|
20231011,173800,309565430,3190,3190,3190,3190,0
|
|
20231011,173700,309565430,3190,3190,3190,3190,0
|
|
20231011,173600,309565430,3190,3190,3190,3190,0
|
|
20231011,173500,309565430,3190,3190,3190,3190,0
|
|
20231011,173400,309565430,3190,3190,3190,3190,0
|
|
20231011,173300,309565430,3190,3190,3190,3190,0
|
|
20231011,173200,309565430,3190,3190,3190,3190,0
|
|
20231011,173100,309565430,3190,3190,3190,3190,2414
|
|
20231011,173000,309565430,3190,3190,3190,3190,0
|
|
20231011,172900,309565430,3190,3190,3190,3190,0
|
|
20231011,172800,309565430,3190,3190,3190,3190,0
|
|
20231011,172700,309565430,3190,3190,3190,3190,0
|
|
20231011,172600,309565430,3190,3190,3190,3190,0
|
|
20231011,172500,309565430,3190,3190,3190,3190,0
|
|
20231011,172400,309565430,3190,3190,3190,3190,0
|
|
20231011,172300,309565430,3190,3190,3190,3190,0
|
|
20231011,172200,309565430,3190,3190,3190,3190,0
|
|
20231011,172100,309565430,3190,3190,3190,3190,0
|
|
20231011,172000,309565430,3190,3190,3190,3190,0
|
|
20231011,171900,309565430,3190,3190,3190,3190,0
|
|
20231011,171800,309565430,3190,3190,3190,3190,0
|
|
20231011,171700,309565430,3190,3190,3190,3190,0
|
|
20231011,171600,309565430,3190,3190,3190,3190,0
|
|
20231011,171500,309565430,3190,3190,3190,3190,0
|
|
20231011,171400,309565430,3190,3190,3190,3190,0
|
|
20231011,171300,309565430,3190,3190,3190,3190,0
|
|
20231011,171200,309565430,3190,3190,3190,3190,0
|
|
20231011,171100,309565430,3190,3190,3190,3190,0
|
|
20231011,171000,309565430,3190,3190,3190,3190,0
|
|
20231011,170900,309565430,3190,3190,3190,3190,0
|
|
20231011,170800,309565430,3190,3190,3190,3190,0
|
|
20231011,170700,309565430,3190,3190,3190,3190,0
|
|
20231011,170600,309565430,3190,3190,3190,3190,0
|
|
20231011,170500,309565430,3190,3190,3190,3190,0
|
|
20231011,170400,309565430,3190,3190,3190,3190,0
|
|
20231011,170300,309565430,3190,3190,3190,3190,0
|
|
20231011,170200,309565430,3190,3190,3190,3190,0
|
|
20231011,170100,309565430,3190,3190,3190,3190,2414
|
|
20231011,170000,309565430,3190,3190,3190,3190,0
|
|
20231011,165900,309565430,3190,3190,3190,3190,0
|
|
20231011,165800,309565430,3190,3190,3190,3190,0
|
|
20231011,165700,309565430,3190,3190,3190,3190,0
|
|
20231011,165600,309565430,3190,3190,3190,3190,0
|
|
20231011,165500,309565430,3190,3190,3190,3190,0
|
|
20231011,165400,309565430,3190,3190,3190,3190,0
|
|
20231011,165300,309565430,3190,3190,3190,3190,0
|
|
20231011,165200,309565430,3190,3190,3190,3190,0
|
|
20231011,165100,309565430,3190,3190,3190,3190,0
|
|
20231011,165000,309565430,3190,3190,3190,3190,0
|
|
20231011,164900,309565430,3190,3190,3190,3190,0
|
|
20231011,164800,309565430,3190,3190,3190,3190,0
|
|
20231011,164700,309565430,3190,3190,3190,3190,0
|
|
20231011,164600,309565430,3190,3190,3190,3190,0
|
|
20231011,164500,309565430,3190,3190,3190,3190,0
|
|
20231011,164400,309565430,3190,3190,3190,3190,0
|
|
20231011,164300,309565430,3190,3190,3190,3190,0
|
|
20231011,164200,309565430,3190,3190,3190,3190,0
|
|
20231011,164100,309565430,3190,3190,3190,3190,0
|
|
20231011,164000,309565430,3190,3190,3190,3190,0
|
|
20231011,163900,309565430,3190,3190,3190,3190,0
|
|
20231011,163800,309565430,3190,3190,3190,3190,0
|
|
20231011,163700,309565430,3190,3190,3190,3190,0
|
|
20231011,163600,309565430,3190,3190,3190,3190,0
|
|
20231011,163500,309565430,3190,3190,3190,3190,0
|
|
20231011,163400,309565430,3190,3190,3190,3190,0
|
|
20231011,163300,309565430,3190,3190,3190,3190,0
|
|
20231011,163200,309565430,3190,3190,3190,3190,0
|
|
20231011,163100,309565430,3190,3190,3190,3190,2414
|
|
20231011,163000,309565430,3190,3190,3190,3190,0
|
|
20231011,162900,309565430,3190,3190,3190,3190,0
|
|
20231011,162800,309565430,3190,3190,3190,3190,0
|
|
20231011,162700,309565430,3190,3190,3190,3190,0
|
|
20231011,162600,309565430,3190,3190,3190,3190,0
|
|
20231011,162500,309565430,3190,3190,3190,3190,0
|
|
20231011,162400,309565430,3190,3190,3190,3190,0
|
|
20231011,162300,309565430,3190,3190,3190,3190,0
|
|
20231011,162200,309565430,3190,3190,3190,3190,0
|
|
20231011,162100,309565430,3190,3190,3190,3190,0
|
|
20231011,162000,309565430,3190,3190,3190,3190,0
|
|
20231011,161900,309565430,3190,3190,3190,3190,0
|
|
20231011,161800,309565430,3190,3190,3190,3190,0
|
|
20231011,161700,309565430,3190,3190,3190,3190,0
|
|
20231011,161600,309565430,3190,3190,3190,3190,0
|
|
20231011,161500,309565430,3190,3190,3190,3190,0
|
|
20231011,161400,309565430,3190,3190,3190,3190,0
|
|
20231011,161300,309565430,3190,3190,3190,3190,0
|
|
20231011,161200,309565430,3190,3190,3190,3190,0
|
|
20231011,161100,309565430,3190,3190,3190,3190,0
|
|
20231011,161000,309565430,3190,3190,3190,3190,0
|
|
20231011,160900,309565430,3190,3190,3190,3190,0
|
|
20231011,160800,309565430,3190,3190,3190,3190,0
|
|
20231011,160700,309565430,3190,3190,3190,3190,0
|
|
20231011,160600,309565430,3190,3190,3190,3190,0
|
|
20231011,160500,309565430,3190,3190,3190,3190,0
|
|
20231011,160400,309565430,3190,3190,3190,3190,0
|
|
20231011,160300,309565430,3190,3190,3190,3190,0
|
|
20231011,160200,309565430,3190,3190,3190,3190,0
|
|
20231011,160100,309565430,3190,3190,3190,3190,2414
|
|
20231011,160000,309565430,3190,3190,3190,3190,0
|
|
20231011,155900,309565430,3190,3190,3190,3190,0
|
|
20231011,155800,309565430,3190,3190,3190,3190,0
|
|
20231011,155700,309565430,3190,3190,3190,3190,0
|
|
20231011,155600,309565430,3190,3190,3190,3190,0
|
|
20231011,155500,309565430,3190,3190,3190,3190,0
|
|
20231011,155400,309565430,3190,3190,3190,3190,0
|
|
20231011,155300,309565430,3190,3190,3190,3190,0
|
|
20231011,155200,309565430,3190,3190,3190,3190,0
|
|
20231011,155100,309565430,3190,3190,3190,3190,0
|
|
20231011,155000,309565430,3190,3190,3190,3190,0
|
|
20231011,154900,309565430,3190,3190,3190,3190,0
|
|
20231011,154800,309565430,3190,3190,3190,3190,0
|
|
20231011,154700,309565430,3190,3190,3190,3190,0
|
|
20231011,154600,309565430,3190,3190,3190,3190,0
|
|
20231011,154500,309565430,3190,3190,3190,3190,0
|
|
20231011,154400,309565430,3190,3190,3190,3190,0
|
|
20231011,154300,309565430,3190,3190,3190,3190,0
|
|
20231011,154200,309565430,3190,3190,3190,3190,0
|
|
20231011,154100,309565430,3190,3190,3190,3190,0
|
|
20231011,154000,309565430,3190,3190,3190,3190,0
|
|
20231011,153900,309565430,3190,3190,3190,3190,0
|
|
20231011,153800,309565430,3190,3190,3190,3190,0
|
|
20231011,153700,309565430,3190,3190,3190,3190,0
|
|
20231011,153600,309565430,3190,3190,3190,3190,0
|
|
20231011,153500,309565430,3190,3190,3190,3190,0
|
|
20231011,153400,309565430,3190,3190,3190,3190,0
|
|
20231011,153300,309565430,3190,3190,3190,3190,0
|
|
20231011,153200,309565430,3190,3190,3190,3190,0
|
|
20231011,153100,309565430,3190,3190,3190,3190,2414
|
|
20231011,153000,309565430,3190,3190,3190,3190,2414
|
|
20231011,152900,301864770,3185,3185,3185,3185,0
|
|
20231011,152800,301864770,3185,3185,3185,3185,0
|
|
20231011,152700,301864770,3185,3185,3185,3185,0
|
|
20231011,152600,301864770,3185,3185,3185,3185,0
|
|
20231011,152500,301864770,3185,3185,3185,3185,0
|
|
20231011,152400,301864770,3185,3185,3185,3185,0
|
|
20231011,152300,301864770,3185,3185,3185,3185,0
|
|
20231011,152200,301864770,3185,3185,3185,3185,0
|
|
20231011,152100,301864770,3185,3185,3185,3185,0
|
|
20231011,152000,301864770,3185,3185,3185,3185,0
|
|
20231011,151900,301864770,3185,3185,3190,3185,123
|
|
20231011,151800,301472965,3185,3185,3185,3185,81
|
|
20231011,151700,301214980,3185,3185,3185,3185,51
|
|
20231011,151600,301052545,3185,3190,3195,3185,1297
|
|
20231011,151500,296919535,3190,3190,3190,3190,0
|
|
20231011,151400,296919535,3190,3190,3190,3190,100
|
|
20231011,151300,296600535,3190,3190,3190,3190,17
|
|
20231011,151200,296546305,3195,3195,3195,3195,24
|
|
20231011,151100,296469625,3195,3190,3195,3190,922
|
|
20231011,151000,293528255,3185,3190,3190,3185,539
|
|
20231011,150900,291811205,3195,3195,3195,3195,0
|
|
20231011,150800,291811205,3195,3195,3195,3195,1
|
|
20231011,150700,291808010,3190,3190,3190,3190,100
|
|
20231011,150600,291489010,3195,3195,3195,3195,1
|
|
20231011,150500,291485815,3195,3190,3195,3190,801
|
|
20231011,150400,288930620,3190,3190,3190,3190,0
|
|
20231011,150300,288930620,3190,3190,3190,3190,0
|
|
20231011,150200,288930620,3190,3190,3190,3190,7
|
|
20231011,150100,288908290,3195,3195,3195,3195,200
|
|
20231011,150000,288269290,3195,3195,3195,3195,0
|
|
20231011,145900,288269290,3195,3195,3195,3190,67
|
|
20231011,145800,288055550,3190,3190,3190,3190,5
|
|
20231011,145700,288039600,3190,3190,3190,3190,0
|
|
20231011,145600,288039600,3190,3190,3190,3190,0
|
|
20231011,145500,288039600,3190,3190,3190,3190,540
|
|
20231011,145400,286317000,3195,3195,3195,3195,0
|
|
20231011,145300,286317000,3195,3195,3195,3195,1
|
|
20231011,145200,286313805,3190,3190,3190,3190,0
|
|
20231011,145100,286313805,3190,3190,3190,3190,1
|
|
20231011,145000,286310615,3195,3195,3195,3195,0
|
|
20231011,144900,286310615,3195,3195,3195,3195,5
|
|
20231011,144800,286294640,3195,3195,3195,3195,0
|
|
20231011,144700,286294640,3195,3195,3195,3195,0
|
|
20231011,144600,286294640,3195,3195,3195,3195,0
|
|
20231011,144500,286294640,3195,3195,3195,3195,26
|
|
20231011,144400,286211570,3190,3195,3195,3190,11
|
|
20231011,144300,286176475,3185,3190,3190,3185,2958
|
|
20231011,144200,276747820,3195,3195,3195,3195,100
|
|
20231011,144100,276428320,3195,3195,3195,3195,112
|
|
20231011,144000,276070480,3200,3200,3200,3200,0
|
|
20231011,143900,276070480,3200,3200,3200,3200,0
|
|
20231011,143800,276070480,3200,3195,3200,3195,401
|
|
20231011,143700,274789280,3195,3195,3195,3195,0
|
|
20231011,143600,274789280,3195,3195,3195,3195,0
|
|
20231011,143500,274789280,3195,3195,3195,3195,0
|
|
20231011,143400,274789280,3195,3195,3195,3195,100
|
|
20231011,143300,274469780,3195,3195,3195,3195,0
|
|
20231011,143200,274469780,3195,3195,3195,3195,217
|
|
20231011,143100,273776465,3195,3195,3195,3195,0
|
|
20231011,143000,273776465,3195,3195,3195,3195,0
|
|
20231011,142900,273776465,3195,3195,3195,3195,0
|
|
20231011,142800,273776465,3195,3195,3195,3195,0
|
|
20231011,142700,273776465,3195,3195,3195,3195,434
|
|
20231011,142600,272389835,3200,3200,3200,3200,0
|
|
20231011,142500,272389835,3200,3200,3200,3200,0
|
|
20231011,142400,272389835,3200,3200,3200,3200,0
|
|
20231011,142300,272389835,3200,3200,3200,3200,0
|
|
20231011,142200,272389835,3200,3200,3200,3200,0
|
|
20231011,142100,272389835,3200,3200,3200,3200,1
|
|
20231011,142000,272386635,3200,3200,3200,3200,1
|
|
20231011,141900,272383435,3195,3195,3195,3195,1074
|
|
20231011,141800,268952005,3200,3200,3200,3200,0
|
|
20231011,141700,268952005,3200,3200,3200,3200,0
|
|
20231011,141600,268952005,3200,3200,3200,3200,0
|
|
20231011,141500,268952005,3200,3200,3200,3200,0
|
|
20231011,141400,268952005,3200,3200,3200,3200,312
|
|
20231011,141300,267953605,3205,3200,3205,3200,3
|
|
20231011,141200,267944000,3205,3190,3205,3190,5499
|
|
20231011,141100,250389150,3190,3190,3190,3190,61
|
|
20231011,141000,250194560,3190,3190,3190,3190,0
|
|
20231011,140900,250194560,3190,3190,3190,3190,0
|
|
20231011,140800,250194560,3190,3190,3190,3190,112
|
|
20231011,140700,249837280,3190,3190,3190,3190,0
|
|
20231011,140600,249837280,3190,3190,3190,3190,0
|
|
20231011,140500,249837280,3190,3190,3190,3190,0
|
|
20231011,140400,249837280,3190,3190,3190,3190,0
|
|
20231011,140300,249837280,3190,3190,3190,3190,0
|
|
20231011,140200,249837280,3190,3190,3190,3190,110
|
|
20231011,140100,249486380,3195,3195,3195,3195,0
|
|
20231011,140000,249486380,3195,3195,3195,3195,0
|
|
20231011,135900,249486380,3195,3195,3195,3195,2
|
|
20231011,135800,249479990,3190,3190,3190,3190,0
|
|
20231011,135700,249479990,3190,3190,3190,3190,0
|
|
20231011,135600,249479990,3190,3190,3190,3190,0
|
|
20231011,135500,249479990,3190,3190,3190,3190,325
|
|
20231011,135400,248443240,3190,3190,3190,3190,0
|
|
20231011,135300,248443240,3190,3190,3190,3190,0
|
|
20231011,135200,248443240,3190,3190,3190,3190,0
|
|
20231011,135100,248443240,3190,3190,3190,3190,153
|
|
20231011,135000,247955170,3190,3190,3190,3190,1
|
|
20231011,134900,247951980,3195,3195,3195,3195,0
|
|
20231011,134800,247951980,3195,3195,3195,3195,0
|
|
20231011,134700,247951980,3195,3195,3195,3195,0
|
|
20231011,134600,247951980,3195,3195,3195,3195,350
|
|
20231011,134500,246833730,3200,3200,3200,3200,1
|
|
20231011,134400,246830530,3195,3195,3195,3195,650
|
|
20231011,134300,244753780,3200,3200,3200,3200,0
|
|
20231011,134200,244753780,3200,3200,3200,3200,2
|
|
20231011,134100,244747380,3200,3200,3200,3200,70
|
|
20231011,134000,244523380,3205,3205,3205,3205,0
|
|
20231011,133900,244523380,3205,3205,3205,3205,0
|
|
20231011,133800,244523380,3205,3205,3205,3205,0
|
|
20231011,133700,244523380,3205,3205,3205,3205,0
|
|
20231011,133600,244523380,3205,3205,3205,3205,0
|
|
20231011,133500,244523380,3205,3205,3205,3205,0
|
|
20231011,133400,244523380,3205,3205,3205,3205,0
|
|
20231011,133300,244523380,3205,3205,3205,3205,0
|
|
20231011,133200,244523380,3205,3205,3205,3205,0
|
|
20231011,133100,244523380,3205,3205,3205,3205,0
|
|
20231011,133000,244523380,3205,3205,3205,3205,0
|
|
20231011,132900,244523380,3205,3205,3205,3205,0
|
|
20231011,132800,244523380,3205,3205,3205,3205,0
|
|
20231011,132700,244523380,3205,3205,3205,3205,0
|
|
20231011,132600,244523380,3205,3205,3205,3205,0
|
|
20231011,132500,244523380,3205,3205,3205,3205,0
|
|
20231011,132400,244523380,3205,3205,3205,3205,0
|
|
20231011,132300,244523380,3205,3205,3205,3205,0
|
|
20231011,132200,244523380,3205,3205,3205,3205,0
|
|
20231011,132100,244523380,3205,3205,3205,3205,0
|
|
20231011,132000,244523380,3205,3205,3205,3205,0
|
|
20231011,131900,244523380,3205,3205,3205,3205,0
|
|
20231011,131800,244523380,3205,3195,3205,3195,1231
|
|
20231011,131700,240590320,3190,3190,3195,3190,1887
|
|
20231011,131600,234570765,3195,3195,3195,3195,0
|
|
20231011,131500,234570765,3195,3195,3195,3195,0
|
|
20231011,131400,234570765,3195,3195,3195,3195,0
|
|
20231011,131300,234570765,3195,3195,3195,3195,0
|
|
20231011,131200,234570765,3195,3195,3195,3195,0
|
|
20231011,131100,234570765,3195,3195,3195,3195,0
|
|
20231011,131000,234570765,3195,3195,3195,3195,0
|
|
20231011,130900,234570765,3195,3195,3195,3195,0
|
|
20231011,130800,234570765,3195,3195,3195,3195,0
|
|
20231011,130700,234570765,3195,3195,3195,3195,0
|
|
20231011,130600,234570765,3195,3195,3195,3195,0
|
|
20231011,130500,234570765,3195,3195,3195,3195,0
|
|
20231011,130400,234570765,3195,3195,3195,3195,0
|
|
20231011,130300,234570765,3195,3195,3195,3195,0
|
|
20231011,130200,234570765,3195,3195,3195,3195,0
|
|
20231011,130100,234570765,3195,3195,3195,3195,0
|
|
20231011,130000,234570765,3195,3195,3195,3195,0
|
|
20231011,125900,234570765,3195,3195,3195,3195,0
|
|
20231011,125800,234570765,3195,3190,3195,3185,2629
|
|
20231011,125700,226196045,3180,3190,3190,3180,5000
|
|
20231011,125600,210281345,3200,3205,3205,3190,11254
|
|
20231011,125500,174330630,3205,3205,3205,3205,1
|
|
20231011,125400,174327425,3210,3210,3210,3210,1
|
|
20231011,125300,174324215,3210,3210,3210,3210,312
|
|
20231011,125200,173322695,3210,3210,3210,3210,0
|
|
20231011,125100,173322695,3210,3210,3210,3210,1
|
|
20231011,125000,173319485,3210,3205,3210,3205,186
|
|
20231011,124900,172722855,3210,3210,3210,3210,0
|
|
20231011,124800,172722855,3210,3210,3210,3210,0
|
|
20231011,124700,172722855,3210,3210,3210,3210,0
|
|
20231011,124600,172722855,3210,3210,3210,3210,0
|
|
20231011,124500,172722855,3210,3210,3210,3210,10
|
|
20231011,124400,172690755,3210,3210,3210,3210,20
|
|
20231011,124300,172626555,3210,3210,3210,3210,0
|
|
20231011,124200,172626555,3210,3210,3210,3210,0
|
|
20231011,124100,172626555,3210,3210,3210,3210,68
|
|
20231011,124000,172408275,3210,3210,3210,3210,0
|
|
20231011,123900,172408275,3210,3210,3210,3210,10
|
|
20231011,123800,172376175,3210,3210,3210,3210,1
|
|
20231011,123700,172372965,3205,3205,3205,3205,100
|
|
20231011,123600,172052465,3205,3205,3205,3205,0
|
|
20231011,123500,172052465,3205,3205,3205,3205,0
|
|
20231011,123400,172052465,3205,3205,3205,3205,0
|
|
20231011,123300,172052465,3205,3205,3205,3205,100
|
|
20231011,123200,171731965,3210,3210,3210,3210,0
|
|
20231011,123100,171731965,3210,3210,3210,3210,1
|
|
20231011,123000,171728755,3205,3205,3205,3205,99
|
|
20231011,122900,171411460,3210,3210,3210,3210,0
|
|
20231011,122800,171411460,3210,3210,3210,3210,0
|
|
20231011,122700,171411460,3210,3210,3210,3210,0
|
|
20231011,122600,171411460,3210,3210,3210,3210,1
|
|
20231011,122500,171408250,3200,3205,3210,3200,193
|
|
20231011,122400,170790350,3200,3200,3200,3200,0
|
|
20231011,122300,170790350,3200,3200,3200,3200,0
|
|
20231011,122200,170790350,3200,3200,3200,3200,0
|
|
20231011,122100,170790350,3200,3200,3200,3200,0
|
|
20231011,122000,170790350,3200,3200,3200,3200,0
|
|
20231011,121900,170790350,3200,3200,3200,3200,0
|
|
20231011,121800,170790350,3200,3200,3200,3200,1
|
|
20231011,121700,170787150,3210,3210,3210,3210,0
|
|
20231011,121600,170787150,3210,3210,3210,3210,0
|
|
20231011,121500,170787150,3210,3210,3210,3210,0
|
|
20231011,121400,170787150,3210,3205,3210,3205,25
|
|
20231011,121300,170707020,3210,3210,3210,3210,1
|
|
20231011,121200,170703810,3205,3205,3205,3205,1316
|
|
20231011,121100,166486030,3205,3205,3205,3205,1
|
|
20231011,121000,166482825,3200,3200,3200,3200,1150
|
|
20231011,120900,162802825,3200,3200,3200,3200,0
|
|
20231011,120800,162802825,3200,3200,3200,3200,0
|
|
20231011,120700,162802825,3200,3200,3200,3200,0
|
|
20231011,120600,162802825,3200,3200,3200,3200,145
|
|
20231011,120500,162338825,3200,3200,3200,3200,48
|
|
20231011,120400,162185225,3200,3200,3200,3200,0
|
|
20231011,120300,162185225,3200,3200,3200,3200,467
|
|
20231011,120200,160690825,3200,3200,3200,3200,1
|
|
20231011,120100,160687625,3200,3200,3200,3200,0
|
|
20231011,120000,160687625,3200,3200,3200,3200,13
|
|
20231011,115900,160646025,3195,3195,3195,3195,0
|
|
20231011,115800,160646025,3195,3195,3195,3195,3
|
|
20231011,115700,160636440,3195,3195,3195,3195,0
|
|
20231011,115600,160636440,3195,3195,3195,3195,0
|
|
20231011,115500,160636440,3195,3195,3195,3195,0
|
|
20231011,115400,160636440,3195,3195,3195,3195,0
|
|
20231011,115300,160636440,3195,3195,3195,3195,0
|
|
20231011,115200,160636440,3195,3195,3195,3195,0
|
|
20231011,115100,160636440,3195,3195,3195,3195,0
|
|
20231011,115000,160636440,3195,3195,3195,3195,0
|
|
20231011,114900,160636440,3195,3195,3195,3195,100
|
|
20231011,114800,160316940,3195,3195,3195,3195,0
|
|
20231011,114700,160316940,3195,3195,3195,3195,0
|
|
20231011,114600,160316940,3195,3195,3195,3195,24
|
|
20231011,114500,160240260,3195,3195,3195,3195,0
|
|
20231011,114400,160240260,3195,3195,3195,3195,9
|
|
20231011,114300,160211505,3195,3195,3195,3195,0
|
|
20231011,114200,160211505,3195,3195,3195,3195,0
|
|
20231011,114100,160211505,3195,3200,3200,3195,537
|
|
20231011,114000,158494215,3205,3205,3205,3205,0
|
|
20231011,113900,158494215,3205,3205,3205,3205,0
|
|
20231011,113800,158494215,3205,3205,3205,3205,0
|
|
20231011,113700,158494215,3205,3205,3205,3205,0
|
|
20231011,113600,158494215,3205,3205,3205,3205,12
|
|
20231011,113500,158455755,3200,3200,3200,3200,2800
|
|
20231011,113400,149495755,3200,3200,3200,3200,700
|
|
20231011,113300,147255755,3200,3200,3200,3200,12
|
|
20231011,113200,147217355,3200,3200,3200,3200,0
|
|
20231011,113100,147217355,3200,3200,3200,3200,100
|
|
20231011,113000,146897355,3205,3205,3205,3205,33
|
|
20231011,112900,146791590,3205,3205,3205,3205,1
|
|
20231011,112800,146788385,3210,3210,3210,3210,1
|
|
20231011,112700,146785175,3200,3205,3205,3200,69
|
|
20231011,112600,146564370,3210,3210,3210,3210,0
|
|
20231011,112500,146564370,3210,3210,3210,3210,1
|
|
20231011,112400,146561160,3200,3200,3200,3200,0
|
|
20231011,112300,146561160,3200,3200,3200,3200,0
|
|
20231011,112200,146561160,3200,3200,3200,3200,0
|
|
20231011,112100,146561160,3200,3200,3200,3200,0
|
|
20231011,112000,146561160,3200,3200,3200,3200,13
|
|
20231011,111900,146519560,3205,3205,3205,3205,142
|
|
20231011,111800,146064450,3205,3205,3205,3205,0
|
|
20231011,111700,146064450,3205,3205,3205,3205,1500
|
|
20231011,111600,141256950,3210,3210,3210,3210,1
|
|
20231011,111500,141253740,3210,3210,3210,3210,0
|
|
20231011,111400,141253740,3210,3210,3210,3210,0
|
|
20231011,111300,141253740,3210,3210,3210,3210,0
|
|
20231011,111200,141253740,3210,3210,3210,3210,1
|
|
20231011,111100,141250530,3210,3210,3210,3210,0
|
|
20231011,111000,141250530,3210,3210,3210,3210,0
|
|
20231011,110900,141250530,3210,3210,3210,3210,1
|
|
20231011,110800,141247320,3205,3205,3205,3205,54
|
|
20231011,110700,141074250,3200,3200,3200,3200,973
|
|
20231011,110600,137960650,3210,3210,3210,3210,10
|
|
20231011,110500,137928550,3210,3210,3210,3210,136
|
|
20231011,110400,137491990,3205,3205,3205,3205,500
|
|
20231011,110300,135889490,3205,3205,3205,3205,0
|
|
20231011,110200,135889490,3205,3205,3205,3205,0
|
|
20231011,110100,135889490,3205,3200,3205,3200,68
|
|
20231011,110000,135671720,3205,3205,3205,3205,0
|
|
20231011,105900,135671720,3205,3205,3205,3205,0
|
|
20231011,105800,135671720,3205,3205,3205,3205,1790
|
|
20231011,105700,129934770,3210,3210,3210,3210,0
|
|
20231011,105600,129934770,3210,3210,3210,3210,185
|
|
20231011,105500,129340920,3210,3210,3210,3210,700
|
|
20231011,105400,127093920,3205,3205,3205,3205,179
|
|
20231011,105300,126520225,3210,3210,3210,3210,0
|
|
20231011,105200,126520225,3210,3210,3210,3210,0
|
|
20231011,105100,126520225,3210,3210,3210,3210,0
|
|
20231011,105000,126520225,3210,3210,3210,3210,1513
|
|
20231011,104900,121663495,3210,3210,3210,3210,1000
|
|
20231011,104800,118453495,3215,3215,3215,3215,63
|
|
20231011,104700,118250950,3220,3220,3220,3220,0
|
|
20231011,104600,118250950,3220,3215,3220,3215,31
|
|
20231011,104500,118151280,3215,3215,3215,3215,0
|
|
20231011,104400,118151280,3215,3215,3215,3215,700
|
|
20231011,104300,115900780,3215,3215,3215,3215,0
|
|
20231011,104200,115900780,3215,3215,3220,3215,42
|
|
20231011,104100,115765740,3220,3220,3220,3220,0
|
|
20231011,104000,115765740,3220,3220,3220,3220,0
|
|
20231011,103900,115765740,3220,3220,3220,3220,1
|
|
20231011,103800,115762520,3215,3215,3215,3215,504
|
|
20231011,103700,114142160,3215,3215,3215,3215,100
|
|
20231011,103600,113820660,3220,3215,3220,3215,333
|
|
20231011,103500,112748540,3220,3220,3220,3220,249
|
|
20231011,103400,111946760,3220,3220,3220,3220,0
|
|
20231011,103300,111946760,3220,3220,3220,3220,50
|
|
20231011,103200,111785760,3220,3215,3220,3215,891
|
|
20231011,103100,108921190,3220,3220,3220,3220,0
|
|
20231011,103000,108921190,3220,3220,3220,3220,0
|
|
20231011,102900,108921190,3220,3220,3220,3220,18
|
|
20231011,102800,108863230,3220,3220,3220,3220,1
|
|
20231011,102700,108860010,3220,3220,3220,3220,0
|
|
20231011,102600,108860010,3220,3220,3220,3220,200
|
|
20231011,102500,108216010,3220,3220,3220,3220,0
|
|
20231011,102400,108216010,3220,3220,3220,3220,62
|
|
20231011,102300,108016370,3220,3220,3220,3220,0
|
|
20231011,102200,108016370,3220,3220,3220,3220,0
|
|
20231011,102100,108016370,3220,3220,3220,3220,0
|
|
20231011,102000,108016370,3220,3220,3220,3220,234
|
|
20231011,101900,107262890,3220,3220,3220,3220,0
|
|
20231011,101800,107262890,3220,3220,3220,3220,183
|
|
20231011,101700,106673630,3215,3215,3215,3215,10
|
|
20231011,101600,106641480,3220,3220,3220,3220,1
|
|
20231011,101500,106638260,3220,3220,3220,3220,20
|
|
20231011,101400,106573860,3220,3220,3220,3220,30
|
|
20231011,101300,106477260,3220,3220,3220,3220,10
|
|
20231011,101200,106445060,3220,3220,3220,3215,2030
|
|
20231011,101100,99912030,3220,3220,3220,3220,0
|
|
20231011,101000,99912030,3220,3220,3220,3220,0
|
|
20231011,100900,99912030,3220,3220,3220,3220,0
|
|
20231011,100800,99912030,3220,3220,3220,3220,11
|
|
20231011,100700,99876610,3210,3210,3210,3210,0
|
|
20231011,100600,99876610,3210,3210,3210,3210,1
|
|
20231011,100500,99873400,3210,3210,3210,3210,922
|
|
20231011,100400,96913780,3210,3210,3210,3210,0
|
|
20231011,100300,96913780,3210,3210,3210,3210,11
|
|
20231011,100200,96878470,3215,3215,3215,3215,0
|
|
20231011,100100,96878470,3215,3215,3215,3215,1188
|
|
20231011,100000,93059050,3215,3215,3215,3215,0
|
|
20231011,095900,93059050,3215,3215,3215,3215,442
|
|
20231011,095800,91638020,3220,3220,3220,3220,2
|
|
20231011,095700,91631580,3220,3220,3220,3220,21
|
|
20231011,095600,91563960,3220,3220,3220,3220,1
|
|
20231011,095500,91560740,3220,3220,3220,3220,311
|
|
20231011,095400,90559320,3220,3220,3220,3220,402
|
|
20231011,095300,89264880,3220,3220,3220,3220,6
|
|
20231011,095200,89245560,3220,3220,3220,3220,416
|
|
20231011,095100,87906040,3220,3220,3220,3220,95
|
|
20231011,095000,87600140,3220,3220,3220,3220,2
|
|
20231011,094900,87593700,3215,3220,3220,3215,10
|
|
20231011,094800,87561540,3220,3215,3220,3215,22
|
|
20231011,094700,87490800,3215,3215,3220,3215,1011
|
|
20231011,094600,84240420,3215,3220,3220,3215,304
|
|
20231011,094500,83263050,3215,3215,3215,3215,155
|
|
20231011,094400,82764725,3215,3215,3215,3215,3
|
|
20231011,094300,82755080,3215,3215,3215,3215,12
|
|
20231011,094200,82716500,3215,3215,3215,3215,2
|
|
20231011,094100,82710070,3215,3215,3215,3215,102
|
|
20231011,094000,82382140,3215,3215,3215,3215,80
|
|
20231011,093900,82124940,3215,3215,3215,3215,211
|
|
20231011,093800,81446575,3215,3215,3215,3215,379
|
|
20231011,093700,80228090,3210,3215,3215,3210,102
|
|
20231011,093600,79900660,3215,3215,3215,3215,2
|
|
20231011,093500,79894230,3215,3215,3215,3215,2
|
|
20231011,093400,79887800,3215,3215,3215,3210,1204
|
|
20231011,093300,76022930,3215,3215,3215,3215,554
|
|
20231011,093200,74241820,3215,3215,3215,3215,2
|
|
20231011,093100,74235390,3215,3215,3215,3215,1
|
|
20231011,093000,74232175,3215,3215,3215,3215,1
|
|
20231011,092900,74228960,3210,3210,3210,3210,2791
|
|
20231011,092800,65269850,3210,3210,3210,3210,531
|
|
20231011,092700,63565340,3210,3210,3210,3210,312
|
|
20231011,092600,62563820,3210,3210,3210,3210,2
|
|
20231011,092500,62557400,3210,3210,3210,3210,4
|
|
20231011,092400,62544560,3210,3205,3210,3205,1788
|
|
20231011,092300,56813960,3205,3205,3205,3205,4
|
|
20231011,092200,56801140,3200,3205,3205,3200,6
|
|
20231011,092100,56781930,3200,3200,3200,3200,24
|
|
20231011,092000,56705130,3205,3200,3205,3200,23
|
|
20231011,091900,56631515,3200,3205,3205,3200,292
|
|
20231011,091800,55697105,3205,3205,3205,3205,2
|
|
20231011,091700,55690695,3205,3210,3210,3205,559
|
|
20231011,091600,53898990,3210,3210,3210,3210,193
|
|
20231011,091500,53279460,3210,3210,3210,3210,1410
|
|
20231011,091400,48753360,3210,3210,3210,3210,1
|
|
20231011,091300,48750150,3210,3205,3210,3205,7
|
|
20231011,091200,48727705,3205,3190,3210,3190,3873
|
|
20231011,091100,36334660,3195,3190,3195,3190,176
|
|
20231011,091000,35773100,3190,3190,3190,3190,0
|
|
20231011,090900,35773100,3190,3190,3190,3190,27
|
|
20231011,090800,35686970,3190,3190,3195,3190,455
|
|
20231011,090700,34235495,3190,3190,3190,3190,1131
|
|
20231011,090600,30627605,3185,3180,3185,3180,516
|
|
20231011,090500,28985300,3180,3180,3180,3180,50
|
|
20231011,090400,28826300,3180,3180,3180,3180,30
|
|
20231011,090300,28730900,3190,3185,3190,3185,853
|
|
20231011,090200,26012335,3175,3180,3180,3175,442
|
|
20231011,090100,24607125,3175,3175,3175,3175,178
|
|
20231011,090000,24041975,3175,3155,3175,3155,7617
|