619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191600,185828620,4550,4550,4550,4550,1128
|
|
20231010,191500,185828620,4550,4550,4550,4550,0
|
|
20231010,191400,185828620,4550,4550,4550,4550,0
|
|
20231010,191300,185828620,4550,4550,4550,4550,0
|
|
20231010,191200,185828620,4550,4550,4550,4550,0
|
|
20231010,191100,185828620,4550,4550,4550,4550,0
|
|
20231010,191000,185828620,4550,4550,4550,4550,0
|
|
20231010,190900,185828620,4550,4550,4550,4550,0
|
|
20231010,190800,185828620,4550,4550,4550,4550,0
|
|
20231010,190700,185828620,4550,4550,4550,4550,0
|
|
20231010,190600,185828620,4550,4550,4550,4550,0
|
|
20231010,190500,185828620,4550,4550,4550,4550,0
|
|
20231010,190400,185828620,4550,4550,4550,4550,0
|
|
20231010,190300,185828620,4550,4550,4550,4550,0
|
|
20231010,190200,185828620,4550,4550,4550,4550,0
|
|
20231010,190100,185828620,4550,4550,4550,4550,0
|
|
20231010,190000,185828620,4550,4550,4550,4550,0
|
|
20231010,185900,185828620,4550,4550,4550,4550,0
|
|
20231010,185800,185828620,4550,4550,4550,4550,0
|
|
20231010,185700,185828620,4550,4550,4550,4550,0
|
|
20231010,185600,185828620,4550,4550,4550,4550,0
|
|
20231010,185500,185828620,4550,4550,4550,4550,0
|
|
20231010,185400,185828620,4550,4550,4550,4550,0
|
|
20231010,185300,185828620,4550,4550,4550,4550,0
|
|
20231010,185200,185828620,4550,4550,4550,4550,0
|
|
20231010,185100,185828620,4550,4550,4550,4550,0
|
|
20231010,185000,185828620,4550,4550,4550,4550,0
|
|
20231010,184900,185828620,4550,4550,4550,4550,0
|
|
20231010,184800,185828620,4550,4550,4550,4550,0
|
|
20231010,184700,185828620,4550,4550,4550,4550,0
|
|
20231010,184600,185828620,4550,4550,4550,4550,1128
|
|
20231010,184500,185828620,4550,4550,4550,4550,0
|
|
20231010,184400,185828620,4550,4550,4550,4550,0
|
|
20231010,184300,185828620,4550,4550,4550,4550,0
|
|
20231010,184200,185828620,4550,4550,4550,4550,0
|
|
20231010,184100,185828620,4550,4550,4550,4550,0
|
|
20231010,184000,185828620,4550,4550,4550,4550,0
|
|
20231010,183900,185828620,4550,4550,4550,4550,0
|
|
20231010,183800,185828620,4550,4550,4550,4550,0
|
|
20231010,183700,185828620,4550,4550,4550,4550,0
|
|
20231010,183600,185828620,4550,4550,4550,4550,0
|
|
20231010,183500,185828620,4550,4550,4550,4550,0
|
|
20231010,183400,185828620,4550,4550,4550,4550,0
|
|
20231010,183300,185828620,4550,4550,4550,4550,0
|
|
20231010,183200,185828620,4550,4550,4550,4550,0
|
|
20231010,183100,185828620,4550,4550,4550,4550,0
|
|
20231010,183000,185828620,4550,4550,4550,4550,0
|
|
20231010,182900,185828620,4550,4550,4550,4550,0
|
|
20231010,182800,185828620,4550,4550,4550,4550,0
|
|
20231010,182700,185828620,4550,4550,4550,4550,0
|
|
20231010,182600,185828620,4550,4550,4550,4550,0
|
|
20231010,182500,185828620,4550,4550,4550,4550,0
|
|
20231010,182400,185828620,4550,4550,4550,4550,0
|
|
20231010,182300,185828620,4550,4550,4550,4550,0
|
|
20231010,182200,185828620,4550,4550,4550,4550,0
|
|
20231010,182100,185828620,4550,4550,4550,4550,0
|
|
20231010,182000,185828620,4550,4550,4550,4550,0
|
|
20231010,181900,185828620,4550,4550,4550,4550,0
|
|
20231010,181800,185828620,4550,4550,4550,4550,0
|
|
20231010,181700,185828620,4550,4550,4550,4550,0
|
|
20231010,181600,185828620,4550,4550,4550,4550,1128
|
|
20231010,181500,185828620,4550,4550,4550,4550,0
|
|
20231010,181400,185828620,4550,4550,4550,4550,0
|
|
20231010,181300,185828620,4550,4550,4550,4550,0
|
|
20231010,181200,185828620,4550,4550,4550,4550,0
|
|
20231010,181100,185828620,4550,4550,4550,4550,0
|
|
20231010,181000,185828620,4550,4550,4550,4550,0
|
|
20231010,180900,185828620,4550,4550,4550,4550,0
|
|
20231010,180800,185828620,4550,4550,4550,4550,0
|
|
20231010,180700,185828620,4550,4550,4550,4550,0
|
|
20231010,180600,185828620,4550,4550,4550,4550,0
|
|
20231010,180500,185828620,4550,4550,4550,4550,0
|
|
20231010,180400,185828620,4550,4550,4550,4550,0
|
|
20231010,180300,185828620,4550,4550,4550,4550,0
|
|
20231010,180200,185828620,4550,4550,4550,4550,0
|
|
20231010,180100,185828620,4550,4550,4550,4550,0
|
|
20231010,180000,185828620,4550,4550,4550,4550,0
|
|
20231010,175900,185828620,4550,4550,4550,4550,0
|
|
20231010,175800,185828620,4550,4550,4550,4550,0
|
|
20231010,175700,185828620,4550,4550,4550,4550,0
|
|
20231010,175600,185828620,4550,4550,4550,4550,0
|
|
20231010,175500,185828620,4550,4550,4550,4550,0
|
|
20231010,175400,185828620,4550,4550,4550,4550,0
|
|
20231010,175300,185828620,4550,4550,4550,4550,0
|
|
20231010,175200,185828620,4550,4550,4550,4550,0
|
|
20231010,175100,185828620,4550,4550,4550,4550,0
|
|
20231010,175000,185828620,4550,4550,4550,4550,0
|
|
20231010,174900,185828620,4550,4550,4550,4550,0
|
|
20231010,174800,185828620,4550,4550,4550,4550,0
|
|
20231010,174700,185828620,4550,4550,4550,4550,0
|
|
20231010,174600,185828620,4550,4550,4550,4550,1128
|
|
20231010,174500,185828620,4550,4550,4550,4550,0
|
|
20231010,174400,185828620,4550,4550,4550,4550,0
|
|
20231010,174300,185828620,4550,4550,4550,4550,0
|
|
20231010,174200,185828620,4550,4550,4550,4550,0
|
|
20231010,174100,185828620,4550,4550,4550,4550,0
|
|
20231010,174000,185828620,4550,4550,4550,4550,0
|
|
20231010,173900,185828620,4550,4550,4550,4550,0
|
|
20231010,173800,185828620,4550,4550,4550,4550,0
|
|
20231010,173700,185828620,4550,4550,4550,4550,0
|
|
20231010,173600,185828620,4550,4550,4550,4550,0
|
|
20231010,173500,185828620,4550,4550,4550,4550,0
|
|
20231010,173400,185828620,4550,4550,4550,4550,0
|
|
20231010,173300,185828620,4550,4550,4550,4550,0
|
|
20231010,173200,185828620,4550,4550,4550,4550,0
|
|
20231010,173100,185828620,4550,4550,4550,4550,0
|
|
20231010,173000,185828620,4550,4550,4550,4550,0
|
|
20231010,172900,185828620,4550,4550,4550,4550,0
|
|
20231010,172800,185828620,4550,4550,4550,4550,0
|
|
20231010,172700,185828620,4550,4550,4550,4550,0
|
|
20231010,172600,185828620,4550,4550,4550,4550,0
|
|
20231010,172500,185828620,4550,4550,4550,4550,0
|
|
20231010,172400,185828620,4550,4550,4550,4550,0
|
|
20231010,172300,185828620,4550,4550,4550,4550,0
|
|
20231010,172200,185828620,4550,4550,4550,4550,0
|
|
20231010,172100,185828620,4550,4550,4550,4550,0
|
|
20231010,172000,185828620,4550,4550,4550,4550,0
|
|
20231010,171900,185828620,4550,4550,4550,4550,0
|
|
20231010,171800,185828620,4550,4550,4550,4550,0
|
|
20231010,171700,185828620,4550,4550,4550,4550,0
|
|
20231010,171600,185828620,4550,4550,4550,4550,1128
|
|
20231010,171500,185828620,4550,4550,4550,4550,0
|
|
20231010,171400,185828620,4550,4550,4550,4550,0
|
|
20231010,171300,185828620,4550,4550,4550,4550,0
|
|
20231010,171200,185828620,4550,4550,4550,4550,0
|
|
20231010,171100,185828620,4550,4550,4550,4550,0
|
|
20231010,171000,185828620,4550,4550,4550,4550,0
|
|
20231010,170900,185828620,4550,4550,4550,4550,0
|
|
20231010,170800,185828620,4550,4550,4550,4550,0
|
|
20231010,170700,185828620,4550,4550,4550,4550,0
|
|
20231010,170600,185828620,4550,4550,4550,4550,0
|
|
20231010,170500,185828620,4550,4550,4550,4550,0
|
|
20231010,170400,185828620,4550,4550,4550,4550,0
|
|
20231010,170300,185828620,4550,4550,4550,4550,0
|
|
20231010,170200,185828620,4550,4550,4550,4550,0
|
|
20231010,170100,185828620,4550,4550,4550,4550,0
|
|
20231010,170000,185828620,4550,4550,4550,4550,0
|
|
20231010,165900,185828620,4550,4550,4550,4550,0
|
|
20231010,165800,185828620,4550,4550,4550,4550,0
|
|
20231010,165700,185828620,4550,4550,4550,4550,0
|
|
20231010,165600,185828620,4550,4550,4550,4550,0
|
|
20231010,165500,185828620,4550,4550,4550,4550,0
|
|
20231010,165400,185828620,4550,4550,4550,4550,0
|
|
20231010,165300,185828620,4550,4550,4550,4550,0
|
|
20231010,165200,185828620,4550,4550,4550,4550,0
|
|
20231010,165100,185828620,4550,4550,4550,4550,0
|
|
20231010,165000,185828620,4550,4550,4550,4550,0
|
|
20231010,164900,185828620,4550,4550,4550,4550,0
|
|
20231010,164800,185828620,4550,4550,4550,4550,0
|
|
20231010,164700,185828620,4550,4550,4550,4550,0
|
|
20231010,164600,185828620,4550,4550,4550,4550,1128
|
|
20231010,164500,185828620,4550,4550,4550,4550,0
|
|
20231010,164400,185828620,4550,4550,4550,4550,0
|
|
20231010,164300,185828620,4550,4550,4550,4550,0
|
|
20231010,164200,185828620,4550,4550,4550,4550,0
|
|
20231010,164100,185828620,4550,4550,4550,4550,0
|
|
20231010,164000,185828620,4550,4550,4550,4550,0
|
|
20231010,163900,185828620,4550,4550,4550,4550,0
|
|
20231010,163800,185828620,4550,4550,4550,4550,0
|
|
20231010,163700,185828620,4550,4550,4550,4550,0
|
|
20231010,163600,185828620,4550,4550,4550,4550,0
|
|
20231010,163500,185828620,4550,4550,4550,4550,0
|
|
20231010,163400,185828620,4550,4550,4550,4550,0
|
|
20231010,163300,185828620,4550,4550,4550,4550,0
|
|
20231010,163200,185828620,4550,4550,4550,4550,0
|
|
20231010,163100,185828620,4550,4550,4550,4550,0
|
|
20231010,163000,185828620,4550,4550,4550,4550,0
|
|
20231010,162900,185828620,4550,4550,4550,4550,0
|
|
20231010,162800,185828620,4550,4550,4550,4550,0
|
|
20231010,162700,185828620,4550,4550,4550,4550,0
|
|
20231010,162600,185828620,4550,4550,4550,4550,0
|
|
20231010,162500,185828620,4550,4550,4550,4550,0
|
|
20231010,162400,185828620,4550,4550,4550,4550,0
|
|
20231010,162300,185828620,4550,4550,4550,4550,0
|
|
20231010,162200,185828620,4550,4550,4550,4550,0
|
|
20231010,162100,185828620,4550,4550,4550,4550,0
|
|
20231010,162000,185828620,4550,4550,4550,4550,0
|
|
20231010,161900,185828620,4550,4550,4550,4550,0
|
|
20231010,161800,185828620,4550,4550,4550,4550,0
|
|
20231010,161700,185828620,4550,4550,4550,4550,0
|
|
20231010,161600,185828620,4550,4550,4550,4550,1128
|
|
20231010,161500,185828620,4550,4550,4550,4550,0
|
|
20231010,161400,185828620,4550,4550,4550,4550,0
|
|
20231010,161300,185828620,4550,4550,4550,4550,0
|
|
20231010,161200,185828620,4550,4550,4550,4550,0
|
|
20231010,161100,185828620,4550,4550,4550,4550,0
|
|
20231010,161000,185828620,4550,4550,4550,4550,0
|
|
20231010,160900,185828620,4550,4550,4550,4550,0
|
|
20231010,160800,185828620,4550,4550,4550,4550,0
|
|
20231010,160700,185828620,4550,4550,4550,4550,0
|
|
20231010,160600,185828620,4550,4550,4550,4550,0
|
|
20231010,160500,185828620,4550,4550,4550,4550,0
|
|
20231010,160400,185828620,4550,4550,4550,4550,0
|
|
20231010,160300,185828620,4550,4550,4550,4550,0
|
|
20231010,160200,185828620,4550,4550,4550,4550,0
|
|
20231010,160100,185828620,4550,4550,4550,4550,0
|
|
20231010,160000,185828620,4550,4550,4550,4550,0
|
|
20231010,155900,185828620,4550,4550,4550,4550,0
|
|
20231010,155800,185828620,4550,4550,4550,4550,0
|
|
20231010,155700,185828620,4550,4550,4550,4550,0
|
|
20231010,155600,185828620,4550,4550,4550,4550,0
|
|
20231010,155500,185828620,4550,4550,4550,4550,0
|
|
20231010,155400,185828620,4550,4550,4550,4550,0
|
|
20231010,155300,185828620,4550,4550,4550,4550,0
|
|
20231010,155200,185828620,4550,4550,4550,4550,0
|
|
20231010,155100,185828620,4550,4550,4550,4550,0
|
|
20231010,155000,185828620,4550,4550,4550,4550,0
|
|
20231010,154900,185828620,4550,4550,4550,4550,0
|
|
20231010,154800,185828620,4550,4550,4550,4550,0
|
|
20231010,154700,185828620,4550,4550,4550,4550,0
|
|
20231010,154600,185828620,4550,4550,4550,4550,1128
|
|
20231010,154500,185828620,4550,4550,4550,4550,0
|
|
20231010,154400,185828620,4550,4550,4550,4550,0
|
|
20231010,154300,185828620,4550,4550,4550,4550,0
|
|
20231010,154200,185828620,4550,4550,4550,4550,0
|
|
20231010,154100,185828620,4550,4550,4550,4550,0
|
|
20231010,154000,185828620,4550,4550,4550,4550,0
|
|
20231010,153900,185828620,4550,4550,4550,4550,0
|
|
20231010,153800,185828620,4550,4550,4550,4550,0
|
|
20231010,153700,185828620,4550,4550,4550,4550,0
|
|
20231010,153600,185828620,4550,4550,4550,4550,0
|
|
20231010,153500,185828620,4550,4550,4550,4550,0
|
|
20231010,153400,185828620,4550,4550,4550,4550,0
|
|
20231010,153300,185828620,4550,4550,4550,4550,0
|
|
20231010,153200,185828620,4550,4550,4550,4550,0
|
|
20231010,153100,185828620,4550,4550,4550,4550,0
|
|
20231010,153000,185828620,4550,4550,4550,4550,1128
|
|
20231010,152900,180696220,4550,4550,4550,4550,0
|
|
20231010,152800,180696220,4550,4550,4550,4550,0
|
|
20231010,152700,180696220,4550,4550,4550,4550,0
|
|
20231010,152600,180696220,4550,4550,4550,4550,0
|
|
20231010,152500,180696220,4550,4550,4550,4550,0
|
|
20231010,152400,180696220,4550,4550,4550,4550,0
|
|
20231010,152300,180696220,4550,4550,4550,4550,0
|
|
20231010,152200,180696220,4550,4550,4550,4550,0
|
|
20231010,152100,180696220,4550,4550,4550,4550,0
|
|
20231010,152000,180696220,4550,4550,4550,4550,0
|
|
20231010,151900,180696220,4550,4550,4550,4550,0
|
|
20231010,151800,180696220,4550,4550,4550,4550,0
|
|
20231010,151700,180696220,4550,4550,4550,4550,0
|
|
20231010,151600,180696220,4550,4545,4550,4545,4
|
|
20231010,151500,180678025,4520,4545,4545,4520,44
|
|
20231010,151400,180479070,4550,4550,4550,4550,0
|
|
20231010,151300,180479070,4550,4550,4550,4550,1
|
|
20231010,151200,180474520,4525,4530,4530,4525,200
|
|
20231010,151100,179569020,4550,4550,4550,4550,1
|
|
20231010,151000,179564470,4555,4555,4555,4555,0
|
|
20231010,150900,179564470,4555,4555,4555,4555,0
|
|
20231010,150800,179564470,4555,4555,4555,4555,411
|
|
20231010,150700,177692365,4565,4565,4565,4565,0
|
|
20231010,150600,177692365,4565,4565,4565,4565,0
|
|
20231010,150500,177692365,4565,4565,4565,4565,0
|
|
20231010,150400,177692365,4565,4565,4565,4565,0
|
|
20231010,150300,177692365,4565,4565,4565,4565,0
|
|
20231010,150200,177692365,4565,4565,4565,4565,0
|
|
20231010,150100,177692365,4565,4565,4565,4565,0
|
|
20231010,150000,177692365,4565,4540,4565,4540,375
|
|
20231010,145900,175987075,4540,4540,4540,4540,5
|
|
20231010,145800,175964375,4535,4535,4535,4535,500
|
|
20231010,145700,173696875,4540,4540,4540,4540,5
|
|
20231010,145600,173674175,4540,4540,4540,4540,5
|
|
20231010,145500,173651475,4540,4540,4540,4540,15
|
|
20231010,145400,173583375,4555,4555,4555,4555,8
|
|
20231010,145300,173546935,4555,4555,4555,4555,5
|
|
20231010,145200,173524160,4555,4540,4555,4540,1005
|
|
20231010,145100,168951995,4540,4545,4545,4510,126
|
|
20231010,145000,168383115,4545,4545,4545,4545,7
|
|
20231010,144900,168351300,4545,4545,4545,4545,5
|
|
20231010,144800,168328575,4545,4545,4545,4545,8
|
|
20231010,144700,168292215,4545,4545,4545,4545,5
|
|
20231010,144600,168269490,4545,4545,4545,4545,5
|
|
20231010,144500,168246765,4545,4545,4545,4545,5
|
|
20231010,144400,168224040,4545,4530,4545,4530,64
|
|
20231010,144300,167934045,4530,4525,4530,4525,1548
|
|
20231010,144200,160921650,4530,4530,4530,4530,8
|
|
20231010,144100,160885410,4530,4530,4530,4530,6
|
|
20231010,144000,160858230,4530,4530,4530,4530,30
|
|
20231010,143900,160722330,4525,4515,4525,4515,326
|
|
20231010,143800,159248220,4515,4515,4515,4515,8
|
|
20231010,143700,159212100,4515,4510,4515,4510,58
|
|
20231010,143600,158950500,4510,4500,4510,4475,13
|
|
20231010,143500,158891970,4505,4500,4505,4500,39
|
|
20231010,143400,158716425,4480,4500,4500,4480,7
|
|
20231010,143300,158684945,4500,4500,4500,4500,2
|
|
20231010,143200,158675945,4480,4480,4480,4480,49
|
|
20231010,143100,158456425,4480,4480,4480,4480,40
|
|
20231010,143000,158277225,4505,4505,4505,4505,52
|
|
20231010,142900,158042965,4510,4510,4510,4510,0
|
|
20231010,142800,158042965,4510,4510,4510,4510,0
|
|
20231010,142700,158042965,4510,4510,4510,4510,0
|
|
20231010,142600,158042965,4510,4510,4510,4510,1
|
|
20231010,142500,158038455,4475,4520,4520,4475,2118
|
|
20231010,142400,148527545,4530,4530,4530,4530,0
|
|
20231010,142300,148527545,4530,4530,4530,4530,500
|
|
20231010,142200,146262545,4520,4525,4525,4520,480
|
|
20231010,142100,144092920,4525,4525,4525,4525,0
|
|
20231010,142000,144092920,4525,4525,4525,4525,29
|
|
20231010,141900,143961695,4525,4525,4525,4525,6
|
|
20231010,141800,143934545,4525,4525,4525,4525,32
|
|
20231010,141700,143789745,4525,4525,4530,4525,62
|
|
20231010,141600,143509095,4525,4525,4530,4525,52
|
|
20231010,141500,143273645,4530,4525,4530,4525,106
|
|
20231010,141400,142793495,4525,4525,4525,4525,18
|
|
20231010,141300,142712045,4525,4530,4530,4525,873
|
|
20231010,141200,138759935,4530,4530,4530,4530,0
|
|
20231010,141100,138759935,4530,4535,4535,4530,800
|
|
20231010,141000,135135565,4535,4535,4535,4535,0
|
|
20231010,140900,135135565,4535,4535,4535,4535,0
|
|
20231010,140800,135135565,4535,4535,4535,4535,0
|
|
20231010,140700,135135565,4535,4535,4535,4535,9
|
|
20231010,140600,135094750,4540,4540,4540,4540,1
|
|
20231010,140500,135090210,4550,4550,4550,4545,10
|
|
20231010,140400,135044725,4545,4545,4545,4545,0
|
|
20231010,140300,135044725,4545,4545,4545,4545,0
|
|
20231010,140200,135044725,4545,4545,4545,4545,2
|
|
20231010,140100,135035635,4540,4540,4540,4540,0
|
|
20231010,140000,135035635,4540,4540,4540,4540,23
|
|
20231010,135900,134931215,4540,4540,4540,4540,0
|
|
20231010,135800,134931215,4540,4540,4540,4540,0
|
|
20231010,135700,134931215,4540,4540,4540,4540,9
|
|
20231010,135600,134890355,4555,4555,4555,4555,0
|
|
20231010,135500,134890355,4555,4555,4555,4555,0
|
|
20231010,135400,134890355,4555,4555,4555,4555,0
|
|
20231010,135300,134890355,4555,4555,4555,4555,0
|
|
20231010,135200,134890355,4555,4555,4555,4555,0
|
|
20231010,135100,134890355,4555,4555,4555,4555,0
|
|
20231010,135000,134890355,4555,4555,4555,4555,0
|
|
20231010,134900,134890355,4555,4555,4555,4555,9
|
|
20231010,134800,134849360,4540,4540,4540,4540,0
|
|
20231010,134700,134849360,4540,4540,4540,4540,0
|
|
20231010,134600,134849360,4540,4540,4540,4540,0
|
|
20231010,134500,134849360,4540,4540,4540,4540,0
|
|
20231010,134400,134849360,4540,4540,4540,4540,0
|
|
20231010,134300,134849360,4540,4540,4540,4540,0
|
|
20231010,134200,134849360,4540,4540,4540,4540,150
|
|
20231010,134100,134168360,4530,4530,4530,4530,0
|
|
20231010,134000,134168360,4530,4530,4530,4530,23
|
|
20231010,133900,134064170,4525,4525,4525,4525,0
|
|
20231010,133800,134064170,4525,4525,4525,4525,0
|
|
20231010,133700,134064170,4525,4525,4525,4525,0
|
|
20231010,133600,134064170,4525,4525,4525,4525,0
|
|
20231010,133500,134064170,4525,4525,4525,4525,0
|
|
20231010,133400,134064170,4525,4525,4525,4525,0
|
|
20231010,133300,134064170,4525,4525,4525,4525,0
|
|
20231010,133200,134064170,4525,4525,4525,4525,0
|
|
20231010,133100,134064170,4525,4525,4525,4525,0
|
|
20231010,133000,134064170,4525,4525,4525,4525,0
|
|
20231010,132900,134064170,4525,4525,4525,4525,0
|
|
20231010,132800,134064170,4525,4525,4525,4525,0
|
|
20231010,132700,134064170,4525,4525,4525,4525,0
|
|
20231010,132600,134064170,4525,4530,4530,4525,360
|
|
20231010,132500,132433815,4535,4535,4535,4535,0
|
|
20231010,132400,132433815,4535,4535,4535,4535,170
|
|
20231010,132300,131662865,4535,4550,4550,4535,110
|
|
20231010,132200,131163860,4545,4545,4545,4545,1
|
|
20231010,132100,131159315,4550,4550,4550,4550,177
|
|
20231010,132000,130353965,4550,4550,4550,4550,49
|
|
20231010,131900,130131015,4555,4555,4555,4555,0
|
|
20231010,131800,130131015,4555,4555,4555,4555,149
|
|
20231010,131700,129452320,4570,4570,4570,4570,0
|
|
20231010,131600,129452320,4570,4570,4570,4570,0
|
|
20231010,131500,129452320,4570,4570,4570,4570,0
|
|
20231010,131400,129452320,4570,4570,4570,4570,0
|
|
20231010,131300,129452320,4570,4570,4570,4570,0
|
|
20231010,131200,129452320,4570,4570,4570,4570,0
|
|
20231010,131100,129452320,4570,4570,4570,4570,21
|
|
20231010,131000,129356350,4570,4570,4570,4570,0
|
|
20231010,130900,129356350,4570,4570,4570,4570,0
|
|
20231010,130800,129356350,4570,4570,4570,4570,0
|
|
20231010,130700,129356350,4570,4570,4570,4570,15
|
|
20231010,130600,129287800,4570,4570,4570,4570,100
|
|
20231010,130500,128830800,4555,4555,4555,4555,0
|
|
20231010,130400,128830800,4555,4555,4555,4555,0
|
|
20231010,130300,128830800,4555,4555,4555,4555,16
|
|
20231010,130200,128757920,4555,4555,4555,4555,0
|
|
20231010,130100,128757920,4555,4555,4555,4555,101
|
|
20231010,130000,128297865,4555,4555,4555,4555,0
|
|
20231010,125900,128297865,4555,4560,4560,4555,20
|
|
20231010,125800,128206715,4565,4570,4570,4565,253
|
|
20231010,125700,127051225,4605,4605,4605,4605,0
|
|
20231010,125600,127051225,4605,4605,4605,4605,0
|
|
20231010,125500,127051225,4605,4605,4605,4605,0
|
|
20231010,125400,127051225,4605,4605,4605,4605,0
|
|
20231010,125300,127051225,4605,4605,4605,4605,0
|
|
20231010,125200,127051225,4605,4605,4605,4605,2
|
|
20231010,125100,127042015,4605,4605,4605,4605,1
|
|
20231010,125000,127037410,4575,4590,4590,4575,714
|
|
20231010,124900,123764790,4595,4600,4600,4595,397
|
|
20231010,124800,121940195,4635,4635,4635,4635,1
|
|
20231010,124700,121935560,4605,4605,4605,4605,0
|
|
20231010,124600,121935560,4605,4605,4605,4605,105
|
|
20231010,124500,121452035,4635,4635,4635,4635,0
|
|
20231010,124400,121452035,4635,4635,4635,4635,0
|
|
20231010,124300,121452035,4635,4635,4635,4635,0
|
|
20231010,124200,121452035,4635,4635,4635,4635,1
|
|
20231010,124100,121447400,4610,4610,4610,4610,0
|
|
20231010,124000,121447400,4610,4610,4610,4610,0
|
|
20231010,123900,121447400,4610,4610,4610,4610,0
|
|
20231010,123800,121447400,4610,4610,4610,4610,0
|
|
20231010,123700,121447400,4610,4610,4610,4610,0
|
|
20231010,123600,121447400,4610,4610,4610,4610,21
|
|
20231010,123500,121350590,4610,4610,4610,4610,0
|
|
20231010,123400,121350590,4610,4610,4610,4610,0
|
|
20231010,123300,121350590,4610,4610,4610,4610,0
|
|
20231010,123200,121350590,4610,4610,4610,4610,0
|
|
20231010,123100,121350590,4610,4610,4610,4610,0
|
|
20231010,123000,121350590,4610,4610,4610,4610,0
|
|
20231010,122900,121350590,4610,4610,4610,4610,0
|
|
20231010,122800,121350590,4610,4610,4610,4610,0
|
|
20231010,122700,121350590,4610,4610,4610,4610,0
|
|
20231010,122600,121350590,4610,4610,4610,4610,0
|
|
20231010,122500,121350590,4610,4610,4610,4610,0
|
|
20231010,122400,121350590,4610,4610,4610,4610,0
|
|
20231010,122300,121350590,4610,4610,4610,4610,0
|
|
20231010,122200,121350590,4610,4610,4610,4610,0
|
|
20231010,122100,121350590,4610,4610,4610,4610,0
|
|
20231010,122000,121350590,4610,4610,4610,4610,0
|
|
20231010,121900,121350590,4610,4610,4610,4610,0
|
|
20231010,121800,121350590,4610,4615,4615,4610,501
|
|
20231010,121700,119038975,4620,4620,4620,4620,0
|
|
20231010,121600,119038975,4620,4625,4625,4620,174
|
|
20231010,121500,118235060,4630,4630,4630,4630,0
|
|
20231010,121400,118235060,4630,4630,4630,4630,0
|
|
20231010,121300,118235060,4630,4630,4630,4630,0
|
|
20231010,121200,118235060,4630,4630,4630,4630,0
|
|
20231010,121100,118235060,4630,4630,4630,4630,0
|
|
20231010,121000,118235060,4630,4630,4630,4630,0
|
|
20231010,120900,118235060,4630,4630,4630,4630,0
|
|
20231010,120800,118235060,4630,4630,4630,4630,0
|
|
20231010,120700,118235060,4630,4630,4630,4630,0
|
|
20231010,120600,118235060,4630,4630,4630,4630,0
|
|
20231010,120500,118235060,4630,4630,4630,4630,0
|
|
20231010,120400,118235060,4630,4630,4630,4630,0
|
|
20231010,120300,118235060,4630,4630,4630,4630,0
|
|
20231010,120200,118235060,4630,4630,4630,4630,0
|
|
20231010,120100,118235060,4630,4630,4630,4630,0
|
|
20231010,120000,118235060,4630,4630,4630,4630,0
|
|
20231010,115900,118235060,4630,4630,4630,4630,0
|
|
20231010,115800,118235060,4630,4630,4630,4630,21
|
|
20231010,115700,118137830,4630,4630,4630,4630,5
|
|
20231010,115600,118114680,4650,4650,4650,4650,0
|
|
20231010,115500,118114680,4650,4650,4650,4650,0
|
|
20231010,115400,118114680,4650,4650,4650,4650,0
|
|
20231010,115300,118114680,4650,4650,4650,4650,0
|
|
20231010,115200,118114680,4650,4650,4650,4650,0
|
|
20231010,115100,118114680,4650,4650,4650,4650,0
|
|
20231010,115000,118114680,4650,4650,4650,4650,0
|
|
20231010,114900,118114680,4650,4650,4650,4650,0
|
|
20231010,114800,118114680,4650,4650,4650,4650,1
|
|
20231010,114700,118110030,4625,4625,4625,4625,0
|
|
20231010,114600,118110030,4625,4625,4625,4625,0
|
|
20231010,114500,118110030,4625,4625,4625,4625,400
|
|
20231010,114400,116260030,4650,4650,4650,4650,2
|
|
20231010,114300,116250730,4625,4625,4625,4625,0
|
|
20231010,114200,116250730,4625,4625,4625,4625,0
|
|
20231010,114100,116250730,4625,4625,4625,4625,0
|
|
20231010,114000,116250730,4625,4625,4625,4625,0
|
|
20231010,113900,116250730,4625,4625,4625,4625,0
|
|
20231010,113800,116250730,4625,4625,4625,4625,0
|
|
20231010,113700,116250730,4625,4625,4625,4625,0
|
|
20231010,113600,116250730,4625,4625,4625,4625,0
|
|
20231010,113500,116250730,4625,4625,4625,4625,0
|
|
20231010,113400,116250730,4625,4625,4625,4625,0
|
|
20231010,113300,116250730,4625,4625,4625,4625,0
|
|
20231010,113200,116250730,4625,4650,4650,4625,510
|
|
20231010,113100,113891730,4650,4645,4650,4645,10
|
|
20231010,113000,113845235,4625,4625,4625,4625,0
|
|
20231010,112900,113845235,4625,4625,4625,4625,0
|
|
20231010,112800,113845235,4625,4625,4625,4625,0
|
|
20231010,112700,113845235,4625,4625,4625,4625,0
|
|
20231010,112600,113845235,4625,4625,4625,4625,0
|
|
20231010,112500,113845235,4625,4625,4625,4625,1
|
|
20231010,112400,113840610,4655,4655,4655,4655,900
|
|
20231010,112300,109651110,4620,4620,4620,4620,0
|
|
20231010,112200,109651110,4620,4620,4620,4620,0
|
|
20231010,112100,109651110,4620,4620,4620,4620,0
|
|
20231010,112000,109651110,4620,4620,4620,4620,0
|
|
20231010,111900,109651110,4620,4620,4620,4620,0
|
|
20231010,111800,109651110,4620,4620,4620,4620,0
|
|
20231010,111700,109651110,4620,4620,4620,4620,0
|
|
20231010,111600,109651110,4620,4620,4620,4620,0
|
|
20231010,111500,109651110,4620,4620,4620,4620,0
|
|
20231010,111400,109651110,4620,4620,4620,4620,0
|
|
20231010,111300,109651110,4620,4630,4630,4620,81
|
|
20231010,111200,109276100,4620,4620,4620,4620,0
|
|
20231010,111100,109276100,4620,4625,4625,4620,437
|
|
20231010,111000,107256045,4645,4645,4645,4645,0
|
|
20231010,110900,107256045,4645,4645,4645,4645,143
|
|
20231010,110800,106591810,4650,4650,4650,4650,127
|
|
20231010,110700,106001260,4655,4655,4655,4655,0
|
|
20231010,110600,106001260,4655,4655,4655,4655,0
|
|
20231010,110500,106001260,4655,4655,4655,4655,0
|
|
20231010,110400,106001260,4655,4655,4655,4655,0
|
|
20231010,110300,106001260,4655,4655,4655,4655,0
|
|
20231010,110200,106001260,4655,4655,4655,4655,0
|
|
20231010,110100,106001260,4655,4655,4655,4655,0
|
|
20231010,110000,106001260,4655,4655,4655,4655,100
|
|
20231010,105900,105535760,4655,4655,4655,4655,0
|
|
20231010,105800,105535760,4655,4655,4655,4655,0
|
|
20231010,105700,105535760,4655,4655,4655,4655,0
|
|
20231010,105600,105535760,4655,4655,4655,4655,0
|
|
20231010,105500,105535760,4655,4655,4655,4655,0
|
|
20231010,105400,105535760,4655,4655,4655,4655,6
|
|
20231010,105300,105507830,4655,4655,4655,4655,193
|
|
20231010,105200,104609415,4655,4655,4655,4655,0
|
|
20231010,105100,104609415,4655,4655,4655,4655,27
|
|
20231010,105000,104483730,4655,4655,4655,4655,1
|
|
20231010,104900,104479075,4655,4655,4655,4655,0
|
|
20231010,104800,104479075,4655,4655,4655,4655,0
|
|
20231010,104700,104479075,4655,4655,4655,4655,0
|
|
20231010,104600,104479075,4655,4655,4655,4655,1
|
|
20231010,104500,104474420,4655,4655,4655,4655,0
|
|
20231010,104400,104474420,4655,4655,4655,4655,0
|
|
20231010,104300,104474420,4655,4655,4655,4655,0
|
|
20231010,104200,104474420,4655,4655,4655,4655,0
|
|
20231010,104100,104474420,4655,4655,4655,4655,80
|
|
20231010,104000,104102020,4660,4660,4660,4660,0
|
|
20231010,103900,104102020,4660,4660,4660,4660,0
|
|
20231010,103800,104102020,4660,4660,4660,4660,0
|
|
20231010,103700,104102020,4660,4660,4660,4660,0
|
|
20231010,103600,104102020,4660,4660,4660,4660,0
|
|
20231010,103500,104102020,4660,4660,4660,4660,0
|
|
20231010,103400,104102020,4660,4660,4660,4660,12
|
|
20231010,103300,104046100,4660,4635,4660,4635,4673
|
|
20231010,103200,82376930,4630,4630,4630,4630,157
|
|
20231010,103100,81650020,4575,4625,4630,4575,1843
|
|
20231010,103000,73167390,4615,4615,4615,4615,0
|
|
20231010,102900,73167390,4615,4615,4615,4615,0
|
|
20231010,102800,73167390,4615,4615,4615,4615,0
|
|
20231010,102700,73167390,4615,4615,4615,4615,0
|
|
20231010,102600,73167390,4615,4615,4615,4615,0
|
|
20231010,102500,73167390,4615,4615,4615,4615,100
|
|
20231010,102400,72705890,4615,4615,4615,4615,0
|
|
20231010,102300,72705890,4615,4615,4615,4615,56
|
|
20231010,102200,72447450,4610,4610,4610,4610,0
|
|
20231010,102100,72447450,4610,4610,4610,4610,0
|
|
20231010,102000,72447450,4610,4610,4610,4610,0
|
|
20231010,101900,72447450,4610,4610,4610,4610,0
|
|
20231010,101800,72447450,4610,4610,4610,4610,0
|
|
20231010,101700,72447450,4610,4610,4610,4610,0
|
|
20231010,101600,72447450,4610,4610,4610,4610,0
|
|
20231010,101500,72447450,4610,4610,4610,4610,177
|
|
20231010,101400,71631480,4610,4610,4610,4610,0
|
|
20231010,101300,71631480,4610,4610,4610,4610,0
|
|
20231010,101200,71631480,4610,4610,4610,4610,1
|
|
20231010,101100,71626870,4625,4625,4625,4625,0
|
|
20231010,101000,71626870,4625,4605,4625,4605,3
|
|
20231010,100900,71613035,4600,4600,4600,4600,0
|
|
20231010,100800,71613035,4600,4600,4600,4600,0
|
|
20231010,100700,71613035,4600,4600,4600,4600,0
|
|
20231010,100600,71613035,4600,4600,4600,4600,0
|
|
20231010,100500,71613035,4600,4600,4600,4600,0
|
|
20231010,100400,71613035,4600,4600,4600,4600,150
|
|
20231010,100300,70923035,4615,4615,4615,4615,0
|
|
20231010,100200,70923035,4615,4630,4630,4615,2098
|
|
20231010,100100,61218240,4635,4635,4635,4635,362
|
|
20231010,100000,59540370,4635,4635,4635,4635,0
|
|
20231010,095900,59540370,4635,4635,4635,4635,1
|
|
20231010,095800,59535735,4640,4640,4640,4640,264
|
|
20231010,095700,58310775,4640,4640,4640,4640,0
|
|
20231010,095600,58310775,4640,4640,4640,4640,23
|
|
20231010,095500,58204055,4640,4640,4640,4640,223
|
|
20231010,095400,57169335,4640,4640,4640,4640,1
|
|
20231010,095300,57164695,4650,4650,4650,4650,11
|
|
20231010,095200,57113545,4650,4650,4650,4650,1
|
|
20231010,095100,57108895,4640,4640,4640,4640,1
|
|
20231010,095000,57104255,4640,4640,4640,4640,0
|
|
20231010,094900,57104255,4640,4640,4640,4640,0
|
|
20231010,094800,57104255,4640,4640,4640,4640,15
|
|
20231010,094700,57034655,4640,4640,4640,4640,0
|
|
20231010,094600,57034655,4640,4640,4640,4640,0
|
|
20231010,094500,57034655,4640,4640,4640,4640,0
|
|
20231010,094400,57034655,4640,4640,4640,4640,0
|
|
20231010,094300,57034655,4640,4640,4640,4640,0
|
|
20231010,094200,57034655,4640,4640,4640,4640,0
|
|
20231010,094100,57034655,4640,4640,4640,4640,0
|
|
20231010,094000,57034655,4640,4640,4640,4640,31
|
|
20231010,093900,56890815,4665,4665,4665,4665,1
|
|
20231010,093800,56886150,4665,4665,4665,4665,0
|
|
20231010,093700,56886150,4665,4665,4665,4665,0
|
|
20231010,093600,56886150,4665,4635,4665,4635,742
|
|
20231010,093500,53446950,4630,4630,4630,4630,0
|
|
20231010,093400,53446950,4630,4630,4630,4630,0
|
|
20231010,093300,53446950,4630,4635,4635,4630,180
|
|
20231010,093200,52613025,4665,4665,4665,4665,0
|
|
20231010,093100,52613025,4665,4665,4665,4665,0
|
|
20231010,093000,52613025,4665,4665,4665,4665,0
|
|
20231010,092900,52613025,4665,4665,4665,4665,107
|
|
20231010,092800,52113870,4630,4630,4630,4630,30
|
|
20231010,092700,51974970,4670,4670,4670,4670,1
|
|
20231010,092600,51970300,4655,4655,4655,4655,0
|
|
20231010,092500,51970300,4655,4655,4655,4655,123
|
|
20231010,092400,51397735,4665,4665,4665,4665,0
|
|
20231010,092300,51397735,4665,4665,4665,4665,0
|
|
20231010,092200,51397735,4665,4665,4665,4665,0
|
|
20231010,092100,51397735,4665,4660,4665,4655,154
|
|
20231010,092000,50680450,4655,4640,4665,4640,2997
|
|
20231010,091900,36731995,4635,4635,4635,4635,0
|
|
20231010,091800,36731995,4635,4625,4635,4625,1377
|
|
20231010,091700,30352200,4625,4625,4625,4625,0
|
|
20231010,091600,30352200,4625,4615,4625,4615,103
|
|
20231010,091500,29876045,4605,4590,4605,4590,988
|
|
20231010,091400,25329395,4580,4575,4595,4575,781
|
|
20231010,091300,21753525,4575,4580,4580,4575,500
|
|
20231010,091200,19465990,4575,4575,4575,4575,0
|
|
20231010,091100,19465990,4575,4575,4575,4575,0
|
|
20231010,091000,19465990,4575,4580,4585,4575,1450
|
|
20231010,090900,12829340,4580,4580,4580,4580,20
|
|
20231010,090800,12737740,4580,4575,4580,4575,511
|
|
20231010,090700,10399860,4625,4625,4625,4625,1
|
|
20231010,090600,10395235,4600,4600,4600,4600,100
|
|
20231010,090500,9935235,4600,4610,4610,4600,110
|
|
20231010,090400,9428535,4610,4625,4625,4610,859
|
|
20231010,090300,5461880,4625,4620,4625,4620,39
|
|
20231010,090200,5281660,4620,4620,4620,4620,400
|
|
20231010,090100,3433660,4640,4640,4640,4640,0
|
|
20231010,090000,3433660,4640,4620,4640,4620,743
|