636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,193300,94253145,3260,3260,3260,3260,1007
|
|
20231011,193200,94253145,3260,3260,3260,3260,0
|
|
20231011,193100,94253145,3260,3260,3260,3260,0
|
|
20231011,193000,94253145,3260,3260,3260,3260,0
|
|
20231011,192900,94253145,3260,3260,3260,3260,0
|
|
20231011,192800,94253145,3260,3260,3260,3260,0
|
|
20231011,192700,94253145,3260,3260,3260,3260,0
|
|
20231011,192600,94253145,3260,3260,3260,3260,0
|
|
20231011,192500,94253145,3260,3260,3260,3260,0
|
|
20231011,192400,94253145,3260,3260,3260,3260,0
|
|
20231011,192300,94253145,3260,3260,3260,3260,0
|
|
20231011,192200,94253145,3260,3260,3260,3260,0
|
|
20231011,192100,94253145,3260,3260,3260,3260,0
|
|
20231011,192000,94253145,3260,3260,3260,3260,0
|
|
20231011,191900,94253145,3260,3260,3260,3260,0
|
|
20231011,191800,94253145,3260,3260,3260,3260,0
|
|
20231011,191700,94253145,3260,3260,3260,3260,0
|
|
20231011,191600,94253145,3260,3260,3260,3260,0
|
|
20231011,191500,94253145,3260,3260,3260,3260,0
|
|
20231011,191400,94253145,3260,3260,3260,3260,0
|
|
20231011,191300,94253145,3260,3260,3260,3260,0
|
|
20231011,191200,94253145,3260,3260,3260,3260,0
|
|
20231011,191100,94253145,3260,3260,3260,3260,0
|
|
20231011,191000,94253145,3260,3260,3260,3260,0
|
|
20231011,190900,94253145,3260,3260,3260,3260,0
|
|
20231011,190800,94253145,3260,3260,3260,3260,0
|
|
20231011,190700,94253145,3260,3260,3260,3260,0
|
|
20231011,190600,94253145,3260,3260,3260,3260,0
|
|
20231011,190500,94253145,3260,3260,3260,3260,0
|
|
20231011,190400,94253145,3260,3260,3260,3260,0
|
|
20231011,190300,94253145,3260,3260,3260,3260,1007
|
|
20231011,190200,94253145,3260,3260,3260,3260,0
|
|
20231011,190100,94253145,3260,3260,3260,3260,0
|
|
20231011,190000,94253145,3260,3260,3260,3260,0
|
|
20231011,185900,94253145,3260,3260,3260,3260,0
|
|
20231011,185800,94253145,3260,3260,3260,3260,0
|
|
20231011,185700,94253145,3260,3260,3260,3260,0
|
|
20231011,185600,94253145,3260,3260,3260,3260,0
|
|
20231011,185500,94253145,3260,3260,3260,3260,0
|
|
20231011,185400,94253145,3260,3260,3260,3260,0
|
|
20231011,185300,94253145,3260,3260,3260,3260,0
|
|
20231011,185200,94253145,3260,3260,3260,3260,0
|
|
20231011,185100,94253145,3260,3260,3260,3260,0
|
|
20231011,185000,94253145,3260,3260,3260,3260,0
|
|
20231011,184900,94253145,3260,3260,3260,3260,0
|
|
20231011,184800,94253145,3260,3260,3260,3260,0
|
|
20231011,184700,94253145,3260,3260,3260,3260,0
|
|
20231011,184600,94253145,3260,3260,3260,3260,0
|
|
20231011,184500,94253145,3260,3260,3260,3260,0
|
|
20231011,184400,94253145,3260,3260,3260,3260,0
|
|
20231011,184300,94253145,3260,3260,3260,3260,0
|
|
20231011,184200,94253145,3260,3260,3260,3260,0
|
|
20231011,184100,94253145,3260,3260,3260,3260,0
|
|
20231011,184000,94253145,3260,3260,3260,3260,0
|
|
20231011,183900,94253145,3260,3260,3260,3260,0
|
|
20231011,183800,94253145,3260,3260,3260,3260,0
|
|
20231011,183700,94253145,3260,3260,3260,3260,0
|
|
20231011,183600,94253145,3260,3260,3260,3260,0
|
|
20231011,183500,94253145,3260,3260,3260,3260,0
|
|
20231011,183400,94253145,3260,3260,3260,3260,0
|
|
20231011,183300,94253145,3260,3260,3260,3260,1007
|
|
20231011,183200,94253145,3260,3260,3260,3260,0
|
|
20231011,183100,94253145,3260,3260,3260,3260,0
|
|
20231011,183000,94253145,3260,3260,3260,3260,0
|
|
20231011,182900,94253145,3260,3260,3260,3260,0
|
|
20231011,182800,94253145,3260,3260,3260,3260,0
|
|
20231011,182700,94253145,3260,3260,3260,3260,0
|
|
20231011,182600,94253145,3260,3260,3260,3260,0
|
|
20231011,182500,94253145,3260,3260,3260,3260,0
|
|
20231011,182400,94253145,3260,3260,3260,3260,0
|
|
20231011,182300,94253145,3260,3260,3260,3260,0
|
|
20231011,182200,94253145,3260,3260,3260,3260,0
|
|
20231011,182100,94253145,3260,3260,3260,3260,0
|
|
20231011,182000,94253145,3260,3260,3260,3260,0
|
|
20231011,181900,94253145,3260,3260,3260,3260,0
|
|
20231011,181800,94253145,3260,3260,3260,3260,0
|
|
20231011,181700,94253145,3260,3260,3260,3260,0
|
|
20231011,181600,94253145,3260,3260,3260,3260,0
|
|
20231011,181500,94253145,3260,3260,3260,3260,0
|
|
20231011,181400,94253145,3260,3260,3260,3260,0
|
|
20231011,181300,94253145,3260,3260,3260,3260,0
|
|
20231011,181200,94253145,3260,3260,3260,3260,0
|
|
20231011,181100,94253145,3260,3260,3260,3260,0
|
|
20231011,181000,94253145,3260,3260,3260,3260,0
|
|
20231011,180900,94253145,3260,3260,3260,3260,0
|
|
20231011,180800,94253145,3260,3260,3260,3260,0
|
|
20231011,180700,94253145,3260,3260,3260,3260,0
|
|
20231011,180600,94253145,3260,3260,3260,3260,0
|
|
20231011,180500,94253145,3260,3260,3260,3260,0
|
|
20231011,180400,94253145,3260,3260,3260,3260,0
|
|
20231011,180300,94253145,3260,3260,3260,3260,1007
|
|
20231011,180200,94253145,3260,3260,3260,3260,0
|
|
20231011,180100,94253145,3260,3260,3260,3260,0
|
|
20231011,180000,94253145,3260,3260,3260,3260,0
|
|
20231011,175900,94253145,3260,3260,3260,3260,0
|
|
20231011,175800,94253145,3260,3260,3260,3260,0
|
|
20231011,175700,94253145,3260,3260,3260,3260,0
|
|
20231011,175600,94253145,3260,3260,3260,3260,0
|
|
20231011,175500,94253145,3260,3260,3260,3260,0
|
|
20231011,175400,94253145,3260,3260,3260,3260,0
|
|
20231011,175300,94253145,3260,3260,3260,3260,0
|
|
20231011,175200,94253145,3260,3260,3260,3260,0
|
|
20231011,175100,94253145,3260,3260,3260,3260,0
|
|
20231011,175000,94253145,3260,3260,3260,3260,0
|
|
20231011,174900,94253145,3260,3260,3260,3260,0
|
|
20231011,174800,94253145,3260,3260,3260,3260,0
|
|
20231011,174700,94253145,3260,3260,3260,3260,0
|
|
20231011,174600,94253145,3260,3260,3260,3260,0
|
|
20231011,174500,94253145,3260,3260,3260,3260,0
|
|
20231011,174400,94253145,3260,3260,3260,3260,0
|
|
20231011,174300,94253145,3260,3260,3260,3260,0
|
|
20231011,174200,94253145,3260,3260,3260,3260,0
|
|
20231011,174100,94253145,3260,3260,3260,3260,0
|
|
20231011,174000,94253145,3260,3260,3260,3260,0
|
|
20231011,173900,94253145,3260,3260,3260,3260,0
|
|
20231011,173800,94253145,3260,3260,3260,3260,0
|
|
20231011,173700,94253145,3260,3260,3260,3260,0
|
|
20231011,173600,94253145,3260,3260,3260,3260,0
|
|
20231011,173500,94253145,3260,3260,3260,3260,0
|
|
20231011,173400,94253145,3260,3260,3260,3260,0
|
|
20231011,173300,94253145,3260,3260,3260,3260,1007
|
|
20231011,173200,94253145,3260,3260,3260,3260,0
|
|
20231011,173100,94253145,3260,3260,3260,3260,0
|
|
20231011,173000,94253145,3260,3260,3260,3260,0
|
|
20231011,172900,94253145,3260,3260,3260,3260,0
|
|
20231011,172800,94253145,3260,3260,3260,3260,0
|
|
20231011,172700,94253145,3260,3260,3260,3260,0
|
|
20231011,172600,94253145,3260,3260,3260,3260,0
|
|
20231011,172500,94253145,3260,3260,3260,3260,0
|
|
20231011,172400,94253145,3260,3260,3260,3260,0
|
|
20231011,172300,94253145,3260,3260,3260,3260,0
|
|
20231011,172200,94253145,3260,3260,3260,3260,0
|
|
20231011,172100,94253145,3260,3260,3260,3260,0
|
|
20231011,172000,94253145,3260,3260,3260,3260,0
|
|
20231011,171900,94253145,3260,3260,3260,3260,0
|
|
20231011,171800,94253145,3260,3260,3260,3260,0
|
|
20231011,171700,94253145,3260,3260,3260,3260,0
|
|
20231011,171600,94253145,3260,3260,3260,3260,0
|
|
20231011,171500,94253145,3260,3260,3260,3260,0
|
|
20231011,171400,94253145,3260,3260,3260,3260,0
|
|
20231011,171300,94253145,3260,3260,3260,3260,0
|
|
20231011,171200,94253145,3260,3260,3260,3260,0
|
|
20231011,171100,94253145,3260,3260,3260,3260,0
|
|
20231011,171000,94253145,3260,3260,3260,3260,0
|
|
20231011,170900,94253145,3260,3260,3260,3260,0
|
|
20231011,170800,94253145,3260,3260,3260,3260,0
|
|
20231011,170700,94253145,3260,3260,3260,3260,0
|
|
20231011,170600,94253145,3260,3260,3260,3260,0
|
|
20231011,170500,94253145,3260,3260,3260,3260,0
|
|
20231011,170400,94253145,3260,3260,3260,3260,0
|
|
20231011,170300,94253145,3260,3260,3260,3260,1007
|
|
20231011,170200,94253145,3260,3260,3260,3260,0
|
|
20231011,170100,94253145,3260,3260,3260,3260,0
|
|
20231011,170000,94253145,3260,3260,3260,3260,0
|
|
20231011,165900,94253145,3260,3260,3260,3260,0
|
|
20231011,165800,94253145,3260,3260,3260,3260,0
|
|
20231011,165700,94253145,3260,3260,3260,3260,0
|
|
20231011,165600,94253145,3260,3260,3260,3260,0
|
|
20231011,165500,94253145,3260,3260,3260,3260,0
|
|
20231011,165400,94253145,3260,3260,3260,3260,0
|
|
20231011,165300,94253145,3260,3260,3260,3260,0
|
|
20231011,165200,94253145,3260,3260,3260,3260,0
|
|
20231011,165100,94253145,3260,3260,3260,3260,0
|
|
20231011,165000,94253145,3260,3260,3260,3260,0
|
|
20231011,164900,94253145,3260,3260,3260,3260,0
|
|
20231011,164800,94253145,3260,3260,3260,3260,0
|
|
20231011,164700,94253145,3260,3260,3260,3260,0
|
|
20231011,164600,94253145,3260,3260,3260,3260,0
|
|
20231011,164500,94253145,3260,3260,3260,3260,0
|
|
20231011,164400,94253145,3260,3260,3260,3260,0
|
|
20231011,164300,94253145,3260,3260,3260,3260,0
|
|
20231011,164200,94253145,3260,3260,3260,3260,0
|
|
20231011,164100,94253145,3260,3260,3260,3260,0
|
|
20231011,164000,94253145,3260,3260,3260,3260,0
|
|
20231011,163900,94253145,3260,3260,3260,3260,0
|
|
20231011,163800,94253145,3260,3260,3260,3260,0
|
|
20231011,163700,94253145,3260,3260,3260,3260,0
|
|
20231011,163600,94253145,3260,3260,3260,3260,0
|
|
20231011,163500,94253145,3260,3260,3260,3260,0
|
|
20231011,163400,94253145,3260,3260,3260,3260,0
|
|
20231011,163300,94253145,3260,3260,3260,3260,1007
|
|
20231011,163200,94253145,3260,3260,3260,3260,0
|
|
20231011,163100,94253145,3260,3260,3260,3260,0
|
|
20231011,163000,94253145,3260,3260,3260,3260,0
|
|
20231011,162900,94253145,3260,3260,3260,3260,0
|
|
20231011,162800,94253145,3260,3260,3260,3260,0
|
|
20231011,162700,94253145,3260,3260,3260,3260,0
|
|
20231011,162600,94253145,3260,3260,3260,3260,0
|
|
20231011,162500,94253145,3260,3260,3260,3260,0
|
|
20231011,162400,94253145,3260,3260,3260,3260,0
|
|
20231011,162300,94253145,3260,3260,3260,3260,0
|
|
20231011,162200,94253145,3260,3260,3260,3260,0
|
|
20231011,162100,94253145,3260,3260,3260,3260,0
|
|
20231011,162000,94253145,3260,3260,3260,3260,0
|
|
20231011,161900,94253145,3260,3260,3260,3260,0
|
|
20231011,161800,94253145,3260,3260,3260,3260,0
|
|
20231011,161700,94253145,3260,3260,3260,3260,0
|
|
20231011,161600,94253145,3260,3260,3260,3260,0
|
|
20231011,161500,94253145,3260,3260,3260,3260,0
|
|
20231011,161400,94253145,3260,3260,3260,3260,0
|
|
20231011,161300,94253145,3260,3260,3260,3260,0
|
|
20231011,161200,94253145,3260,3260,3260,3260,0
|
|
20231011,161100,94253145,3260,3260,3260,3260,0
|
|
20231011,161000,94253145,3260,3260,3260,3260,0
|
|
20231011,160900,94253145,3260,3260,3260,3260,0
|
|
20231011,160800,94253145,3260,3260,3260,3260,0
|
|
20231011,160700,94253145,3260,3260,3260,3260,0
|
|
20231011,160600,94253145,3260,3260,3260,3260,0
|
|
20231011,160500,94253145,3260,3260,3260,3260,0
|
|
20231011,160400,94253145,3260,3260,3260,3260,0
|
|
20231011,160300,94253145,3260,3260,3260,3260,1007
|
|
20231011,160200,94253145,3260,3260,3260,3260,0
|
|
20231011,160100,94253145,3260,3260,3260,3260,0
|
|
20231011,160000,94253145,3260,3260,3260,3260,0
|
|
20231011,155900,94253145,3260,3260,3260,3260,0
|
|
20231011,155800,94253145,3260,3260,3260,3260,0
|
|
20231011,155700,94253145,3260,3260,3260,3260,0
|
|
20231011,155600,94253145,3260,3260,3260,3260,0
|
|
20231011,155500,94253145,3260,3260,3260,3260,0
|
|
20231011,155400,94253145,3260,3260,3260,3260,0
|
|
20231011,155300,94253145,3260,3260,3260,3260,0
|
|
20231011,155200,94253145,3260,3260,3260,3260,0
|
|
20231011,155100,94253145,3260,3260,3260,3260,0
|
|
20231011,155000,94253145,3260,3260,3260,3260,0
|
|
20231011,154900,94253145,3260,3260,3260,3260,0
|
|
20231011,154800,94253145,3260,3260,3260,3260,0
|
|
20231011,154700,94253145,3260,3260,3260,3260,0
|
|
20231011,154600,94253145,3260,3260,3260,3260,0
|
|
20231011,154500,94253145,3260,3260,3260,3260,0
|
|
20231011,154400,94253145,3260,3260,3260,3260,0
|
|
20231011,154300,94253145,3260,3260,3260,3260,0
|
|
20231011,154200,94253145,3260,3260,3260,3260,0
|
|
20231011,154100,94253145,3260,3260,3260,3260,0
|
|
20231011,154000,94253145,3260,3260,3260,3260,0
|
|
20231011,153900,94253145,3260,3260,3260,3260,0
|
|
20231011,153800,94253145,3260,3260,3260,3260,0
|
|
20231011,153700,94253145,3260,3260,3260,3260,0
|
|
20231011,153600,94253145,3260,3260,3260,3260,0
|
|
20231011,153500,94253145,3260,3260,3260,3260,0
|
|
20231011,153400,94253145,3260,3260,3260,3260,0
|
|
20231011,153300,94253145,3260,3260,3260,3260,1007
|
|
20231011,153200,94253145,3260,3260,3260,3260,0
|
|
20231011,153100,94253145,3260,3260,3260,3260,0
|
|
20231011,153000,94253145,3260,3260,3260,3260,1007
|
|
20231011,152900,90970325,3245,3245,3245,3245,0
|
|
20231011,152800,90970325,3245,3245,3245,3245,0
|
|
20231011,152700,90970325,3245,3245,3245,3245,0
|
|
20231011,152600,90970325,3245,3245,3245,3245,0
|
|
20231011,152500,90970325,3245,3245,3245,3245,0
|
|
20231011,152400,90970325,3245,3245,3245,3245,0
|
|
20231011,152300,90970325,3245,3245,3245,3245,0
|
|
20231011,152200,90970325,3245,3245,3245,3245,0
|
|
20231011,152100,90970325,3245,3245,3245,3245,0
|
|
20231011,152000,90970325,3245,3245,3245,3245,0
|
|
20231011,151900,90970325,3245,3220,3245,3210,349
|
|
20231011,151800,89842180,3230,3230,3230,3230,1
|
|
20231011,151700,89838950,3235,3235,3235,3235,0
|
|
20231011,151600,89838950,3235,3235,3235,3235,0
|
|
20231011,151500,89838950,3235,3220,3235,3220,295
|
|
20231011,151400,88889020,3215,3215,3215,3215,318
|
|
20231011,151300,87866650,3210,3210,3210,3210,50
|
|
20231011,151200,87706150,3215,3215,3215,3215,0
|
|
20231011,151100,87706150,3215,3215,3215,3215,0
|
|
20231011,151000,87706150,3215,3210,3215,3200,412
|
|
20231011,150900,86387540,3210,3235,3235,3210,1807
|
|
20231011,150800,80584675,3235,3235,3235,3235,0
|
|
20231011,150700,80584675,3235,3235,3235,3235,0
|
|
20231011,150600,80584675,3235,3235,3235,3235,1
|
|
20231011,150500,80581440,3235,3235,3235,3235,0
|
|
20231011,150400,80581440,3235,3235,3235,3235,0
|
|
20231011,150300,80581440,3235,3235,3235,3235,0
|
|
20231011,150200,80581440,3235,3235,3235,3235,0
|
|
20231011,150100,80581440,3235,3235,3235,3235,1
|
|
20231011,150000,80578205,3215,3215,3215,3215,0
|
|
20231011,145900,80578205,3215,3215,3215,3215,0
|
|
20231011,145800,80578205,3215,3215,3215,3215,0
|
|
20231011,145700,80578205,3215,3215,3215,3215,689
|
|
20231011,145600,78363070,3215,3215,3215,3215,0
|
|
20231011,145500,78363070,3215,3215,3215,3215,1215
|
|
20231011,145400,74456845,3215,3215,3215,3215,0
|
|
20231011,145300,74456845,3215,3215,3215,3215,0
|
|
20231011,145200,74456845,3215,3215,3215,3215,1
|
|
20231011,145100,74453630,3220,3230,3230,3220,244
|
|
20231011,145000,73666020,3230,3230,3230,3230,3
|
|
20231011,144900,73656330,3230,3230,3230,3230,2
|
|
20231011,144800,73649870,3240,3240,3240,3240,0
|
|
20231011,144700,73649870,3240,3240,3240,3240,0
|
|
20231011,144600,73649870,3240,3240,3240,3240,0
|
|
20231011,144500,73649870,3240,3240,3240,3240,0
|
|
20231011,144400,73649870,3240,3240,3240,3240,0
|
|
20231011,144300,73649870,3240,3240,3240,3240,0
|
|
20231011,144200,73649870,3240,3240,3240,3240,0
|
|
20231011,144100,73649870,3240,3225,3240,3225,154
|
|
20231011,144000,73153205,3230,3230,3230,3230,47
|
|
20231011,143900,73001395,3240,3240,3240,3240,0
|
|
20231011,143800,73001395,3240,3240,3240,3240,0
|
|
20231011,143700,73001395,3240,3240,3240,3240,0
|
|
20231011,143600,73001395,3240,3240,3240,3240,0
|
|
20231011,143500,73001395,3240,3240,3240,3240,1
|
|
20231011,143400,72998155,3230,3235,3235,3230,100
|
|
20231011,143300,72675055,3240,3240,3240,3240,0
|
|
20231011,143200,72675055,3240,3240,3240,3240,0
|
|
20231011,143100,72675055,3240,3240,3240,3240,109
|
|
20231011,143000,72321895,3240,3240,3240,3240,0
|
|
20231011,142900,72321895,3240,3240,3240,3240,0
|
|
20231011,142800,72321895,3240,3240,3240,3240,93
|
|
20231011,142700,72020575,3240,3240,3240,3240,0
|
|
20231011,142600,72020575,3240,3240,3240,3240,100
|
|
20231011,142500,71696575,3240,3240,3240,3240,0
|
|
20231011,142400,71696575,3240,3240,3240,3240,64
|
|
20231011,142300,71489215,3240,3240,3240,3240,136
|
|
20231011,142200,71048575,3240,3240,3240,3240,7
|
|
20231011,142100,71025895,3240,3240,3240,3240,0
|
|
20231011,142000,71025895,3240,3240,3240,3240,138
|
|
20231011,141900,70578775,3240,3240,3240,3240,0
|
|
20231011,141800,70578775,3240,3240,3240,3240,0
|
|
20231011,141700,70578775,3240,3240,3240,3240,110
|
|
20231011,141600,70222375,3240,3240,3240,3240,10
|
|
20231011,141500,70189975,3235,3235,3235,3235,1
|
|
20231011,141400,70186740,3235,3235,3235,3235,0
|
|
20231011,141300,70186740,3235,3235,3235,3235,58
|
|
20231011,141200,69999110,3235,3235,3235,3235,4
|
|
20231011,141100,69986170,3235,3235,3235,3235,640
|
|
20231011,141000,67915770,3235,3235,3235,3235,70
|
|
20231011,140900,67689320,3235,3235,3235,3235,0
|
|
20231011,140800,67689320,3235,3235,3235,3235,0
|
|
20231011,140700,67689320,3235,3235,3235,3235,0
|
|
20231011,140600,67689320,3235,3235,3235,3235,0
|
|
20231011,140500,67689320,3235,3235,3235,3235,0
|
|
20231011,140400,67689320,3235,3235,3235,3235,0
|
|
20231011,140300,67689320,3235,3235,3235,3235,0
|
|
20231011,140200,67689320,3235,3235,3235,3235,0
|
|
20231011,140100,67689320,3235,3235,3235,3235,1000
|
|
20231011,140000,64454320,3240,3240,3240,3240,0
|
|
20231011,135900,64454320,3240,3240,3240,3240,100
|
|
20231011,135800,64130320,3240,3240,3240,3240,103
|
|
20231011,135700,63796600,3230,3230,3230,3230,0
|
|
20231011,135600,63796600,3230,3230,3230,3230,0
|
|
20231011,135500,63796600,3230,3230,3230,3230,100
|
|
20231011,135400,63473600,3240,3240,3240,3240,0
|
|
20231011,135300,63473600,3240,3240,3240,3240,101
|
|
20231011,135200,63146360,3220,3225,3225,3220,214
|
|
20231011,135100,62456620,3230,3230,3230,3230,123
|
|
20231011,135000,62059330,3240,3240,3240,3240,100
|
|
20231011,134900,61735330,3240,3240,3240,3240,0
|
|
20231011,134800,61735330,3240,3240,3240,3240,60
|
|
20231011,134700,61540930,3245,3245,3245,3245,100
|
|
20231011,134600,61216430,3245,3245,3245,3245,0
|
|
20231011,134500,61216430,3245,3245,3245,3245,0
|
|
20231011,134400,61216430,3245,3245,3245,3245,127
|
|
20231011,134300,60804315,3245,3245,3245,3245,0
|
|
20231011,134200,60804315,3245,3245,3245,3245,0
|
|
20231011,134100,60804315,3245,3245,3245,3245,100
|
|
20231011,134000,60479815,3245,3245,3245,3245,0
|
|
20231011,133900,60479815,3245,3245,3245,3245,0
|
|
20231011,133800,60479815,3245,3235,3245,3235,201
|
|
20231011,133700,59828570,3235,3235,3235,3235,100
|
|
20231011,133600,59505070,3235,3235,3235,3235,0
|
|
20231011,133500,59505070,3235,3235,3235,3235,0
|
|
20231011,133400,59505070,3235,3235,3235,3235,0
|
|
20231011,133300,59505070,3235,3235,3235,3235,0
|
|
20231011,133200,59505070,3235,3235,3235,3235,0
|
|
20231011,133100,59505070,3235,3235,3235,3235,0
|
|
20231011,133000,59505070,3235,3235,3235,3235,273
|
|
20231011,132900,58621915,3230,3235,3235,3230,303
|
|
20231011,132800,57642210,3235,3235,3235,3235,93
|
|
20231011,132700,57341355,3240,3240,3240,3240,0
|
|
20231011,132600,57341355,3240,3240,3240,3240,100
|
|
20231011,132500,57017355,3240,3240,3240,3240,0
|
|
20231011,132400,57017355,3240,3240,3240,3240,92
|
|
20231011,132300,56719275,3240,3240,3240,3240,100
|
|
20231011,132200,56395275,3240,3240,3240,3240,0
|
|
20231011,132100,56395275,3240,3240,3240,3240,0
|
|
20231011,132000,56395275,3240,3240,3240,3240,100
|
|
20231011,131900,56071275,3240,3240,3240,3240,0
|
|
20231011,131800,56071275,3240,3240,3240,3240,0
|
|
20231011,131700,56071275,3240,3240,3240,3240,100
|
|
20231011,131600,55747275,3240,3240,3240,3240,0
|
|
20231011,131500,55747275,3240,3240,3240,3240,0
|
|
20231011,131400,55747275,3240,3240,3240,3240,100
|
|
20231011,131300,55423275,3240,3240,3240,3240,0
|
|
20231011,131200,55423275,3240,3240,3240,3240,0
|
|
20231011,131100,55423275,3240,3240,3240,3240,100
|
|
20231011,131000,55099275,3240,3240,3240,3240,0
|
|
20231011,130900,55099275,3240,3240,3240,3240,0
|
|
20231011,130800,55099275,3240,3240,3240,3240,100
|
|
20231011,130700,54775275,3240,3240,3240,3240,0
|
|
20231011,130600,54775275,3240,3240,3240,3240,0
|
|
20231011,130500,54775275,3240,3240,3240,3240,200
|
|
20231011,130400,54127275,3240,3240,3240,3240,0
|
|
20231011,130300,54127275,3240,3240,3240,3240,0
|
|
20231011,130200,54127275,3240,3240,3240,3240,199
|
|
20231011,130100,53482515,3240,3240,3240,3240,0
|
|
20231011,130000,53482515,3240,3240,3240,3240,0
|
|
20231011,125900,53482515,3240,3240,3240,3240,100
|
|
20231011,125800,53158515,3240,3240,3240,3240,51
|
|
20231011,125700,52993275,3235,3235,3235,3235,0
|
|
20231011,125600,52993275,3235,3235,3235,3235,0
|
|
20231011,125500,52993275,3235,3235,3235,3235,1
|
|
20231011,125400,52990040,3235,3235,3235,3235,0
|
|
20231011,125300,52990040,3235,3235,3235,3235,0
|
|
20231011,125200,52990040,3235,3235,3235,3235,0
|
|
20231011,125100,52990040,3235,3235,3235,3235,0
|
|
20231011,125000,52990040,3235,3235,3235,3235,296
|
|
20231011,124900,52032480,3235,3235,3235,3235,0
|
|
20231011,124800,52032480,3235,3235,3235,3235,0
|
|
20231011,124700,52032480,3235,3235,3235,3235,0
|
|
20231011,124600,52032480,3235,3235,3235,3235,0
|
|
20231011,124500,52032480,3235,3235,3235,3235,0
|
|
20231011,124400,52032480,3235,3235,3235,3235,0
|
|
20231011,124300,52032480,3235,3235,3235,3235,50
|
|
20231011,124200,51870730,3235,3235,3235,3235,0
|
|
20231011,124100,51870730,3235,3235,3235,3235,529
|
|
20231011,124000,50159415,3235,3235,3235,3235,0
|
|
20231011,123900,50159415,3235,3235,3235,3235,0
|
|
20231011,123800,50159415,3235,3235,3235,3235,0
|
|
20231011,123700,50159415,3235,3235,3235,3235,0
|
|
20231011,123600,50159415,3235,3235,3235,3235,10
|
|
20231011,123500,50127065,3235,3235,3235,3235,0
|
|
20231011,123400,50127065,3235,3235,3235,3235,0
|
|
20231011,123300,50127065,3235,3235,3235,3235,0
|
|
20231011,123200,50127065,3235,3235,3235,3235,145
|
|
20231011,123100,49657990,3235,3235,3235,3235,5
|
|
20231011,123000,49641815,3215,3215,3215,3215,0
|
|
20231011,122900,49641815,3215,3215,3215,3215,0
|
|
20231011,122800,49641815,3215,3215,3215,3215,0
|
|
20231011,122700,49641815,3215,3215,3215,3215,0
|
|
20231011,122600,49641815,3215,3215,3215,3215,0
|
|
20231011,122500,49641815,3215,3215,3215,3215,0
|
|
20231011,122400,49641815,3215,3215,3215,3215,0
|
|
20231011,122300,49641815,3215,3235,3235,3215,1274
|
|
20231011,122200,45537465,3240,3240,3240,3240,100
|
|
20231011,122100,45213465,3240,3240,3240,3240,0
|
|
20231011,122000,45213465,3240,3240,3240,3240,0
|
|
20231011,121900,45213465,3240,3240,3240,3240,100
|
|
20231011,121800,44889465,3240,3240,3240,3240,61
|
|
20231011,121700,44691825,3240,3240,3240,3240,0
|
|
20231011,121600,44691825,3240,3240,3240,3240,100
|
|
20231011,121500,44367825,3240,3240,3240,3240,0
|
|
20231011,121400,44367825,3240,3240,3240,3240,0
|
|
20231011,121300,44367825,3240,3240,3240,3240,100
|
|
20231011,121200,44043825,3245,3245,3245,3245,0
|
|
20231011,121100,44043825,3245,3245,3245,3245,0
|
|
20231011,121000,44043825,3245,3245,3245,3245,100
|
|
20231011,120900,43719325,3245,3245,3245,3245,0
|
|
20231011,120800,43719325,3245,3245,3245,3245,0
|
|
20231011,120700,43719325,3245,3245,3245,3245,100
|
|
20231011,120600,43394825,3245,3245,3245,3245,0
|
|
20231011,120500,43394825,3245,3245,3245,3245,0
|
|
20231011,120400,43394825,3245,3245,3245,3245,100
|
|
20231011,120300,43070325,3245,3245,3245,3245,0
|
|
20231011,120200,43070325,3245,3245,3245,3245,0
|
|
20231011,120100,43070325,3245,3245,3245,3245,100
|
|
20231011,120000,42745825,3245,3245,3245,3245,0
|
|
20231011,115900,42745825,3245,3245,3245,3245,3
|
|
20231011,115800,42736090,3245,3245,3245,3245,100
|
|
20231011,115700,42411590,3245,3245,3245,3245,0
|
|
20231011,115600,42411590,3245,3245,3245,3245,0
|
|
20231011,115500,42411590,3245,3245,3245,3245,100
|
|
20231011,115400,42087090,3245,3245,3245,3245,4
|
|
20231011,115300,42074110,3245,3245,3245,3245,0
|
|
20231011,115200,42074110,3245,3245,3245,3245,296
|
|
20231011,115100,41113590,3245,3245,3245,3245,154
|
|
20231011,115000,40613860,3240,3240,3240,3240,0
|
|
20231011,114900,40613860,3240,3240,3240,3240,100
|
|
20231011,114800,40289860,3240,3240,3240,3240,100
|
|
20231011,114700,39965860,3240,3240,3240,3240,0
|
|
20231011,114600,39965860,3240,3240,3240,3240,0
|
|
20231011,114500,39965860,3240,3240,3240,3240,0
|
|
20231011,114400,39965860,3240,3240,3240,3240,0
|
|
20231011,114300,39965860,3240,3240,3240,3240,166
|
|
20231011,114200,39428020,3235,3235,3235,3235,0
|
|
20231011,114100,39428020,3235,3235,3235,3235,0
|
|
20231011,114000,39428020,3235,3235,3235,3235,0
|
|
20231011,113900,39428020,3235,3235,3235,3235,200
|
|
20231011,113800,38781020,3235,3235,3235,3235,0
|
|
20231011,113700,38781020,3235,3235,3235,3235,0
|
|
20231011,113600,38781020,3235,3235,3235,3235,0
|
|
20231011,113500,38781020,3235,3235,3235,3235,0
|
|
20231011,113400,38781020,3235,3235,3235,3235,0
|
|
20231011,113300,38781020,3235,3235,3235,3235,0
|
|
20231011,113200,38781020,3235,3235,3235,3235,0
|
|
20231011,113100,38781020,3235,3235,3235,3235,300
|
|
20231011,113000,37810520,3235,3235,3235,3235,0
|
|
20231011,112900,37810520,3235,3235,3235,3235,0
|
|
20231011,112800,37810520,3235,3235,3235,3235,0
|
|
20231011,112700,37810520,3235,3235,3235,3235,0
|
|
20231011,112600,37810520,3235,3235,3235,3235,80
|
|
20231011,112500,37551720,3240,3240,3240,3240,100
|
|
20231011,112400,37227720,3240,3240,3240,3240,0
|
|
20231011,112300,37227720,3240,3240,3240,3240,0
|
|
20231011,112200,37227720,3240,3240,3240,3240,100
|
|
20231011,112100,36903720,3240,3240,3240,3240,0
|
|
20231011,112000,36903720,3240,3240,3240,3240,0
|
|
20231011,111900,36903720,3240,3240,3240,3240,200
|
|
20231011,111800,36255720,3240,3240,3240,3240,0
|
|
20231011,111700,36255720,3240,3240,3240,3240,0
|
|
20231011,111600,36255720,3240,3240,3240,3240,100
|
|
20231011,111500,35931720,3240,3240,3240,3240,0
|
|
20231011,111400,35931720,3240,3240,3240,3240,0
|
|
20231011,111300,35931720,3240,3240,3240,3240,100
|
|
20231011,111200,35607720,3240,3240,3240,3240,0
|
|
20231011,111100,35607720,3240,3240,3240,3240,3
|
|
20231011,111000,35598000,3235,3235,3235,3235,0
|
|
20231011,110900,35598000,3235,3235,3235,3235,0
|
|
20231011,110800,35598000,3235,3235,3235,3235,200
|
|
20231011,110700,34951000,3235,3235,3235,3235,103
|
|
20231011,110600,34617795,3235,3235,3235,3235,0
|
|
20231011,110500,34617795,3235,3235,3235,3235,0
|
|
20231011,110400,34617795,3235,3235,3235,3235,97
|
|
20231011,110300,34304000,3235,3235,3235,3235,0
|
|
20231011,110200,34304000,3235,3235,3235,3235,0
|
|
20231011,110100,34304000,3235,3235,3235,3235,155
|
|
20231011,110000,33802575,3235,3235,3235,3235,0
|
|
20231011,105900,33802575,3235,3235,3235,3235,16
|
|
20231011,105800,33750815,3235,3235,3235,3235,120
|
|
20231011,105700,33362615,3235,3235,3235,3235,0
|
|
20231011,105600,33362615,3235,3235,3235,3235,100
|
|
20231011,105500,33039115,3235,3235,3235,3235,0
|
|
20231011,105400,33039115,3235,3235,3235,3235,0
|
|
20231011,105300,33039115,3235,3240,3240,3235,130
|
|
20231011,105200,32618415,3235,3235,3235,3235,100
|
|
20231011,105100,32294915,3235,3235,3235,3235,33
|
|
20231011,105000,32188160,3235,3235,3235,3235,0
|
|
20231011,104900,32188160,3235,3235,3235,3235,0
|
|
20231011,104800,32188160,3235,3235,3235,3235,100
|
|
20231011,104700,31864660,3235,3235,3235,3235,0
|
|
20231011,104600,31864660,3235,3235,3235,3235,0
|
|
20231011,104500,31864660,3235,3235,3235,3235,100
|
|
20231011,104400,31541160,3235,3235,3235,3235,57
|
|
20231011,104300,31356765,3235,3235,3235,3235,100
|
|
20231011,104200,31033265,3235,3235,3235,3235,5
|
|
20231011,104100,31017090,3235,3235,3235,3235,201
|
|
20231011,104000,30366855,3235,3235,3235,3235,290
|
|
20231011,103900,29428705,3245,3245,3245,3245,1
|
|
20231011,103800,29425460,3235,3235,3235,3235,0
|
|
20231011,103700,29425460,3235,3235,3235,3235,4
|
|
20231011,103600,29412520,3235,3235,3235,3235,0
|
|
20231011,103500,29412520,3235,3235,3235,3235,0
|
|
20231011,103400,29412520,3235,3235,3235,3235,0
|
|
20231011,103300,29412520,3235,3235,3235,3235,0
|
|
20231011,103200,29412520,3235,3235,3235,3235,0
|
|
20231011,103100,29412520,3235,3235,3235,3235,0
|
|
20231011,103000,29412520,3235,3235,3235,3235,3
|
|
20231011,102900,29402815,3240,3240,3240,3240,1
|
|
20231011,102800,29399575,3245,3245,3245,3245,0
|
|
20231011,102700,29399575,3245,3245,3245,3245,101
|
|
20231011,102600,29071830,3245,3245,3245,3245,0
|
|
20231011,102500,29071830,3245,3245,3245,3245,0
|
|
20231011,102400,29071830,3245,3245,3245,3245,99
|
|
20231011,102300,28750575,3245,3245,3245,3245,0
|
|
20231011,102200,28750575,3245,3245,3245,3245,0
|
|
20231011,102100,28750575,3245,3245,3245,3245,100
|
|
20231011,102000,28426075,3245,3245,3245,3245,0
|
|
20231011,101900,28426075,3245,3245,3245,3245,298
|
|
20231011,101800,27459065,3240,3240,3240,3240,150
|
|
20231011,101700,26973065,3240,3240,3240,3240,0
|
|
20231011,101600,26973065,3240,3240,3240,3240,0
|
|
20231011,101500,26973065,3240,3240,3240,3240,120
|
|
20231011,101400,26584265,3240,3240,3240,3240,0
|
|
20231011,101300,26584265,3240,3240,3240,3240,0
|
|
20231011,101200,26584265,3240,3240,3240,3240,100
|
|
20231011,101100,26260265,3240,3240,3240,3240,0
|
|
20231011,101000,26260265,3240,3240,3240,3240,415
|
|
20231011,100900,24915665,3240,3240,3240,3240,0
|
|
20231011,100800,24915665,3240,3240,3240,3240,0
|
|
20231011,100700,24915665,3240,3240,3240,3240,1
|
|
20231011,100600,24912425,3245,3245,3245,3245,200
|
|
20231011,100500,24263425,3245,3245,3245,3245,1
|
|
20231011,100400,24260180,3240,3240,3240,3240,0
|
|
20231011,100300,24260180,3240,3245,3245,3240,3
|
|
20231011,100200,24250455,3240,3240,3240,3240,0
|
|
20231011,100100,24250455,3240,3245,3245,3240,2
|
|
20231011,100000,24243970,3240,3240,3240,3240,0
|
|
20231011,095900,24243970,3240,3240,3240,3240,5
|
|
20231011,095800,24227770,3245,3245,3245,3245,0
|
|
20231011,095700,24227770,3245,3245,3245,3245,100
|
|
20231011,095600,23903270,3245,3245,3245,3245,0
|
|
20231011,095500,23903270,3245,3245,3245,3245,0
|
|
20231011,095400,23903270,3245,3245,3245,3245,100
|
|
20231011,095300,23578770,3250,3245,3250,3245,4
|
|
20231011,095200,23565785,3215,3245,3245,3215,1109
|
|
20231011,095100,19996210,3250,3250,3250,3250,100
|
|
20231011,095000,19671210,3250,3250,3250,3250,0
|
|
20231011,094900,19671210,3250,3250,3250,3250,0
|
|
20231011,094800,19671210,3250,3250,3250,3250,700
|
|
20231011,094700,17396210,3255,3255,3255,3255,0
|
|
20231011,094600,17396210,3255,3255,3255,3255,0
|
|
20231011,094500,17396210,3255,3245,3255,3245,96
|
|
20231011,094400,17084680,3245,3245,3245,3245,0
|
|
20231011,094300,17084680,3245,3245,3245,3245,0
|
|
20231011,094200,17084680,3245,3240,3245,3240,100
|
|
20231011,094100,16760230,3245,3245,3245,3245,0
|
|
20231011,094000,16760230,3245,3245,3245,3245,0
|
|
20231011,093900,16760230,3245,3240,3245,3240,100
|
|
20231011,093800,16435735,3245,3245,3245,3245,0
|
|
20231011,093700,16435735,3245,3245,3245,3245,0
|
|
20231011,093600,16435735,3245,3245,3245,3245,106
|
|
20231011,093500,16091765,3245,3245,3245,3245,5
|
|
20231011,093400,16075540,3245,3240,3245,3240,15
|
|
20231011,093300,16026870,3245,3245,3245,3245,101
|
|
20231011,093200,15699125,3245,3245,3245,3245,2
|
|
20231011,093100,15692635,3245,3245,3245,3245,0
|
|
20231011,093000,15692635,3245,3240,3245,3240,100
|
|
20231011,092900,15368280,3255,3255,3255,3255,0
|
|
20231011,092800,15368280,3255,3255,3255,3255,0
|
|
20231011,092700,15368280,3255,3255,3255,3255,0
|
|
20231011,092600,15368280,3255,3255,3255,3255,0
|
|
20231011,092500,15368280,3255,3255,3255,3255,0
|
|
20231011,092400,15368280,3255,3255,3255,3255,0
|
|
20231011,092300,15368280,3255,3255,3255,3255,0
|
|
20231011,092200,15368280,3255,3255,3255,3255,1
|
|
20231011,092100,15365025,3260,3260,3260,3260,0
|
|
20231011,092000,15365025,3260,3260,3260,3260,0
|
|
20231011,091900,15365025,3260,3260,3260,3260,0
|
|
20231011,091800,15365025,3260,3260,3260,3260,0
|
|
20231011,091700,15365025,3260,3260,3260,3260,0
|
|
20231011,091600,15365025,3260,3260,3260,3260,0
|
|
20231011,091500,15365025,3260,3260,3260,3260,0
|
|
20231011,091400,15365025,3260,3260,3260,3260,1
|
|
20231011,091300,15361765,3230,3230,3230,3230,0
|
|
20231011,091200,15361765,3230,3230,3230,3230,0
|
|
20231011,091100,15361765,3230,3230,3230,3230,0
|
|
20231011,091000,15361765,3230,3230,3230,3230,1
|
|
20231011,090900,15358535,3230,3230,3230,3230,30
|
|
20231011,090800,15261635,3230,3230,3230,3230,0
|
|
20231011,090700,15261635,3230,3230,3230,3230,0
|
|
20231011,090600,15261635,3230,3230,3230,3230,525
|
|
20231011,090500,13565885,3230,3230,3230,3230,440
|
|
20231011,090400,12144685,3235,3240,3245,3235,886
|
|
20231011,090300,9274090,3240,3240,3240,3240,0
|
|
20231011,090200,9274090,3240,3240,3240,3240,1
|
|
20231011,090100,9270850,3235,3235,3235,3235,0
|
|
20231011,090000,9270850,3235,3200,3280,3200,2895
|