656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195300,167755625,3280,3280,3280,3280,432
|
|
20231010,195200,167755625,3280,3280,3280,3280,0
|
|
20231010,195100,167755625,3280,3280,3280,3280,0
|
|
20231010,195000,167755625,3280,3280,3280,3280,0
|
|
20231010,194900,167755625,3280,3280,3280,3280,0
|
|
20231010,194800,167755625,3280,3280,3280,3280,0
|
|
20231010,194700,167755625,3280,3280,3280,3280,0
|
|
20231010,194600,167755625,3280,3280,3280,3280,0
|
|
20231010,194500,167755625,3280,3280,3280,3280,0
|
|
20231010,194400,167755625,3280,3280,3280,3280,0
|
|
20231010,194300,167755625,3280,3280,3280,3280,0
|
|
20231010,194200,167755625,3280,3280,3280,3280,0
|
|
20231010,194100,167755625,3280,3280,3280,3280,0
|
|
20231010,194000,167755625,3280,3280,3280,3280,0
|
|
20231010,193900,167755625,3280,3280,3280,3280,0
|
|
20231010,193800,167755625,3280,3280,3280,3280,0
|
|
20231010,193700,167755625,3280,3280,3280,3280,0
|
|
20231010,193600,167755625,3280,3280,3280,3280,0
|
|
20231010,193500,167755625,3280,3280,3280,3280,0
|
|
20231010,193400,167755625,3280,3280,3280,3280,0
|
|
20231010,193300,167755625,3280,3280,3280,3280,0
|
|
20231010,193200,167755625,3280,3280,3280,3280,0
|
|
20231010,193100,167755625,3280,3280,3280,3280,0
|
|
20231010,193000,167755625,3280,3280,3280,3280,0
|
|
20231010,192900,167755625,3280,3280,3280,3280,0
|
|
20231010,192800,167755625,3280,3280,3280,3280,0
|
|
20231010,192700,167755625,3280,3280,3280,3280,0
|
|
20231010,192600,167755625,3280,3280,3280,3280,0
|
|
20231010,192500,167755625,3280,3280,3280,3280,0
|
|
20231010,192400,167755625,3280,3280,3280,3280,0
|
|
20231010,192300,167755625,3280,3280,3280,3280,432
|
|
20231010,192200,167755625,3280,3280,3280,3280,0
|
|
20231010,192100,167755625,3280,3280,3280,3280,0
|
|
20231010,192000,167755625,3280,3280,3280,3280,0
|
|
20231010,191900,167755625,3280,3280,3280,3280,0
|
|
20231010,191800,167755625,3280,3280,3280,3280,0
|
|
20231010,191700,167755625,3280,3280,3280,3280,0
|
|
20231010,191600,167755625,3280,3280,3280,3280,0
|
|
20231010,191500,167755625,3280,3280,3280,3280,0
|
|
20231010,191400,167755625,3280,3280,3280,3280,0
|
|
20231010,191300,167755625,3280,3280,3280,3280,0
|
|
20231010,191200,167755625,3280,3280,3280,3280,0
|
|
20231010,191100,167755625,3280,3280,3280,3280,0
|
|
20231010,191000,167755625,3280,3280,3280,3280,0
|
|
20231010,190900,167755625,3280,3280,3280,3280,0
|
|
20231010,190800,167755625,3280,3280,3280,3280,0
|
|
20231010,190700,167755625,3280,3280,3280,3280,0
|
|
20231010,190600,167755625,3280,3280,3280,3280,0
|
|
20231010,190500,167755625,3280,3280,3280,3280,0
|
|
20231010,190400,167755625,3280,3280,3280,3280,0
|
|
20231010,190300,167755625,3280,3280,3280,3280,0
|
|
20231010,190200,167755625,3280,3280,3280,3280,0
|
|
20231010,190100,167755625,3280,3280,3280,3280,0
|
|
20231010,190000,167755625,3280,3280,3280,3280,0
|
|
20231010,185900,167755625,3280,3280,3280,3280,0
|
|
20231010,185800,167755625,3280,3280,3280,3280,0
|
|
20231010,185700,167755625,3280,3280,3280,3280,0
|
|
20231010,185600,167755625,3280,3280,3280,3280,0
|
|
20231010,185500,167755625,3280,3280,3280,3280,0
|
|
20231010,185400,167755625,3280,3280,3280,3280,0
|
|
20231010,185300,167755625,3280,3280,3280,3280,432
|
|
20231010,185200,167755625,3280,3280,3280,3280,0
|
|
20231010,185100,167755625,3280,3280,3280,3280,0
|
|
20231010,185000,167755625,3280,3280,3280,3280,0
|
|
20231010,184900,167755625,3280,3280,3280,3280,0
|
|
20231010,184800,167755625,3280,3280,3280,3280,0
|
|
20231010,184700,167755625,3280,3280,3280,3280,0
|
|
20231010,184600,167755625,3280,3280,3280,3280,0
|
|
20231010,184500,167755625,3280,3280,3280,3280,0
|
|
20231010,184400,167755625,3280,3280,3280,3280,0
|
|
20231010,184300,167755625,3280,3280,3280,3280,0
|
|
20231010,184200,167755625,3280,3280,3280,3280,0
|
|
20231010,184100,167755625,3280,3280,3280,3280,0
|
|
20231010,184000,167755625,3280,3280,3280,3280,0
|
|
20231010,183900,167755625,3280,3280,3280,3280,0
|
|
20231010,183800,167755625,3280,3280,3280,3280,0
|
|
20231010,183700,167755625,3280,3280,3280,3280,0
|
|
20231010,183600,167755625,3280,3280,3280,3280,0
|
|
20231010,183500,167755625,3280,3280,3280,3280,0
|
|
20231010,183400,167755625,3280,3280,3280,3280,0
|
|
20231010,183300,167755625,3280,3280,3280,3280,0
|
|
20231010,183200,167755625,3280,3280,3280,3280,0
|
|
20231010,183100,167755625,3280,3280,3280,3280,0
|
|
20231010,183000,167755625,3280,3280,3280,3280,0
|
|
20231010,182900,167755625,3280,3280,3280,3280,0
|
|
20231010,182800,167755625,3280,3280,3280,3280,0
|
|
20231010,182700,167755625,3280,3280,3280,3280,0
|
|
20231010,182600,167755625,3280,3280,3280,3280,0
|
|
20231010,182500,167755625,3280,3280,3280,3280,0
|
|
20231010,182400,167755625,3280,3280,3280,3280,0
|
|
20231010,182300,167755625,3280,3280,3280,3280,432
|
|
20231010,182200,167755625,3280,3280,3280,3280,0
|
|
20231010,182100,167755625,3280,3280,3280,3280,0
|
|
20231010,182000,167755625,3280,3280,3280,3280,0
|
|
20231010,181900,167755625,3280,3280,3280,3280,0
|
|
20231010,181800,167755625,3280,3280,3280,3280,0
|
|
20231010,181700,167755625,3280,3280,3280,3280,0
|
|
20231010,181600,167755625,3280,3280,3280,3280,0
|
|
20231010,181500,167755625,3280,3280,3280,3280,0
|
|
20231010,181400,167755625,3280,3280,3280,3280,0
|
|
20231010,181300,167755625,3280,3280,3280,3280,0
|
|
20231010,181200,167755625,3280,3280,3280,3280,0
|
|
20231010,181100,167755625,3280,3280,3280,3280,0
|
|
20231010,181000,167755625,3280,3280,3280,3280,0
|
|
20231010,180900,167755625,3280,3280,3280,3280,0
|
|
20231010,180800,167755625,3280,3280,3280,3280,0
|
|
20231010,180700,167755625,3280,3280,3280,3280,0
|
|
20231010,180600,167755625,3280,3280,3280,3280,0
|
|
20231010,180500,167755625,3280,3280,3280,3280,0
|
|
20231010,180400,167755625,3280,3280,3280,3280,0
|
|
20231010,180300,167755625,3280,3280,3280,3280,0
|
|
20231010,180200,167755625,3280,3280,3280,3280,0
|
|
20231010,180100,167755625,3280,3280,3280,3280,0
|
|
20231010,180000,167755625,3280,3280,3280,3280,0
|
|
20231010,175900,167755625,3280,3280,3280,3280,0
|
|
20231010,175800,167755625,3280,3280,3280,3280,0
|
|
20231010,175700,167755625,3280,3280,3280,3280,0
|
|
20231010,175600,167755625,3280,3280,3280,3280,0
|
|
20231010,175500,167755625,3280,3280,3280,3280,0
|
|
20231010,175400,167755625,3280,3280,3280,3280,0
|
|
20231010,175300,167755625,3280,3280,3280,3280,432
|
|
20231010,175200,167755625,3280,3280,3280,3280,0
|
|
20231010,175100,167755625,3280,3280,3280,3280,0
|
|
20231010,175000,167755625,3280,3280,3280,3280,0
|
|
20231010,174900,167755625,3280,3280,3280,3280,0
|
|
20231010,174800,167755625,3280,3280,3280,3280,0
|
|
20231010,174700,167755625,3280,3280,3280,3280,0
|
|
20231010,174600,167755625,3280,3280,3280,3280,0
|
|
20231010,174500,167755625,3280,3280,3280,3280,0
|
|
20231010,174400,167755625,3280,3280,3280,3280,0
|
|
20231010,174300,167755625,3280,3280,3280,3280,0
|
|
20231010,174200,167755625,3280,3280,3280,3280,0
|
|
20231010,174100,167755625,3280,3280,3280,3280,0
|
|
20231010,174000,167755625,3280,3280,3280,3280,0
|
|
20231010,173900,167755625,3280,3280,3280,3280,0
|
|
20231010,173800,167755625,3280,3280,3280,3280,0
|
|
20231010,173700,167755625,3280,3280,3280,3280,0
|
|
20231010,173600,167755625,3280,3280,3280,3280,0
|
|
20231010,173500,167755625,3280,3280,3280,3280,0
|
|
20231010,173400,167755625,3280,3280,3280,3280,0
|
|
20231010,173300,167755625,3280,3280,3280,3280,0
|
|
20231010,173200,167755625,3280,3280,3280,3280,0
|
|
20231010,173100,167755625,3280,3280,3280,3280,0
|
|
20231010,173000,167755625,3280,3280,3280,3280,0
|
|
20231010,172900,167755625,3280,3280,3280,3280,0
|
|
20231010,172800,167755625,3280,3280,3280,3280,0
|
|
20231010,172700,167755625,3280,3280,3280,3280,0
|
|
20231010,172600,167755625,3280,3280,3280,3280,0
|
|
20231010,172500,167755625,3280,3280,3280,3280,0
|
|
20231010,172400,167755625,3280,3280,3280,3280,0
|
|
20231010,172300,167755625,3280,3280,3280,3280,432
|
|
20231010,172200,167755625,3280,3280,3280,3280,0
|
|
20231010,172100,167755625,3280,3280,3280,3280,0
|
|
20231010,172000,167755625,3280,3280,3280,3280,0
|
|
20231010,171900,167755625,3280,3280,3280,3280,0
|
|
20231010,171800,167755625,3280,3280,3280,3280,0
|
|
20231010,171700,167755625,3280,3280,3280,3280,0
|
|
20231010,171600,167755625,3280,3280,3280,3280,0
|
|
20231010,171500,167755625,3280,3280,3280,3280,0
|
|
20231010,171400,167755625,3280,3280,3280,3280,0
|
|
20231010,171300,167755625,3280,3280,3280,3280,0
|
|
20231010,171200,167755625,3280,3280,3280,3280,0
|
|
20231010,171100,167755625,3280,3280,3280,3280,0
|
|
20231010,171000,167755625,3280,3280,3280,3280,0
|
|
20231010,170900,167755625,3280,3280,3280,3280,0
|
|
20231010,170800,167755625,3280,3280,3280,3280,0
|
|
20231010,170700,167755625,3280,3280,3280,3280,0
|
|
20231010,170600,167755625,3280,3280,3280,3280,0
|
|
20231010,170500,167755625,3280,3280,3280,3280,0
|
|
20231010,170400,167755625,3280,3280,3280,3280,0
|
|
20231010,170300,167755625,3280,3280,3280,3280,0
|
|
20231010,170200,167755625,3280,3280,3280,3280,0
|
|
20231010,170100,167755625,3280,3280,3280,3280,0
|
|
20231010,170000,167755625,3280,3280,3280,3280,0
|
|
20231010,165900,167755625,3280,3280,3280,3280,0
|
|
20231010,165800,167755625,3280,3280,3280,3280,0
|
|
20231010,165700,167755625,3280,3280,3280,3280,0
|
|
20231010,165600,167755625,3280,3280,3280,3280,0
|
|
20231010,165500,167755625,3280,3280,3280,3280,0
|
|
20231010,165400,167755625,3280,3280,3280,3280,0
|
|
20231010,165300,167755625,3280,3280,3280,3280,432
|
|
20231010,165200,167755625,3280,3280,3280,3280,0
|
|
20231010,165100,167755625,3280,3280,3280,3280,0
|
|
20231010,165000,167755625,3280,3280,3280,3280,0
|
|
20231010,164900,167755625,3280,3280,3280,3280,0
|
|
20231010,164800,167755625,3280,3280,3280,3280,0
|
|
20231010,164700,167755625,3280,3280,3280,3280,0
|
|
20231010,164600,167755625,3280,3280,3280,3280,0
|
|
20231010,164500,167755625,3280,3280,3280,3280,0
|
|
20231010,164400,167755625,3280,3280,3280,3280,0
|
|
20231010,164300,167755625,3280,3280,3280,3280,0
|
|
20231010,164200,167755625,3280,3280,3280,3280,0
|
|
20231010,164100,167755625,3280,3280,3280,3280,0
|
|
20231010,164000,167755625,3280,3280,3280,3280,0
|
|
20231010,163900,167755625,3280,3280,3280,3280,0
|
|
20231010,163800,167755625,3280,3280,3280,3280,0
|
|
20231010,163700,167755625,3280,3280,3280,3280,0
|
|
20231010,163600,167755625,3280,3280,3280,3280,0
|
|
20231010,163500,167755625,3280,3280,3280,3280,0
|
|
20231010,163400,167755625,3280,3280,3280,3280,0
|
|
20231010,163300,167755625,3280,3280,3280,3280,0
|
|
20231010,163200,167755625,3280,3280,3280,3280,0
|
|
20231010,163100,167755625,3280,3280,3280,3280,0
|
|
20231010,163000,167755625,3280,3280,3280,3280,0
|
|
20231010,162900,167755625,3280,3280,3280,3280,0
|
|
20231010,162800,167755625,3280,3280,3280,3280,0
|
|
20231010,162700,167755625,3280,3280,3280,3280,0
|
|
20231010,162600,167755625,3280,3280,3280,3280,0
|
|
20231010,162500,167755625,3280,3280,3280,3280,0
|
|
20231010,162400,167755625,3280,3280,3280,3280,0
|
|
20231010,162300,167755625,3280,3280,3280,3280,432
|
|
20231010,162200,167755625,3280,3280,3280,3280,0
|
|
20231010,162100,167755625,3280,3280,3280,3280,0
|
|
20231010,162000,167755625,3280,3280,3280,3280,0
|
|
20231010,161900,167755625,3280,3280,3280,3280,0
|
|
20231010,161800,167755625,3280,3280,3280,3280,0
|
|
20231010,161700,167755625,3280,3280,3280,3280,0
|
|
20231010,161600,167755625,3280,3280,3280,3280,0
|
|
20231010,161500,167755625,3280,3280,3280,3280,0
|
|
20231010,161400,167755625,3280,3280,3280,3280,0
|
|
20231010,161300,167755625,3280,3280,3280,3280,0
|
|
20231010,161200,167755625,3280,3280,3280,3280,0
|
|
20231010,161100,167755625,3280,3280,3280,3280,0
|
|
20231010,161000,167755625,3280,3280,3280,3280,0
|
|
20231010,160900,167755625,3280,3280,3280,3280,0
|
|
20231010,160800,167755625,3280,3280,3280,3280,0
|
|
20231010,160700,167755625,3280,3280,3280,3280,0
|
|
20231010,160600,167755625,3280,3280,3280,3280,0
|
|
20231010,160500,167755625,3280,3280,3280,3280,0
|
|
20231010,160400,167755625,3280,3280,3280,3280,0
|
|
20231010,160300,167755625,3280,3280,3280,3280,0
|
|
20231010,160200,167755625,3280,3280,3280,3280,0
|
|
20231010,160100,167755625,3280,3280,3280,3280,0
|
|
20231010,160000,167755625,3280,3280,3280,3280,0
|
|
20231010,155900,167755625,3280,3280,3280,3280,0
|
|
20231010,155800,167755625,3280,3280,3280,3280,0
|
|
20231010,155700,167755625,3280,3280,3280,3280,0
|
|
20231010,155600,167755625,3280,3280,3280,3280,0
|
|
20231010,155500,167755625,3280,3280,3280,3280,0
|
|
20231010,155400,167755625,3280,3280,3280,3280,0
|
|
20231010,155300,167755625,3280,3280,3280,3280,432
|
|
20231010,155200,167755625,3280,3280,3280,3280,0
|
|
20231010,155100,167755625,3280,3280,3280,3280,0
|
|
20231010,155000,167755625,3280,3280,3280,3280,0
|
|
20231010,154900,167755625,3280,3280,3280,3280,0
|
|
20231010,154800,167755625,3280,3280,3280,3280,0
|
|
20231010,154700,167755625,3280,3280,3280,3280,0
|
|
20231010,154600,167755625,3280,3280,3280,3280,0
|
|
20231010,154500,167755625,3280,3280,3280,3280,0
|
|
20231010,154400,167755625,3280,3280,3280,3280,0
|
|
20231010,154300,167755625,3280,3280,3280,3280,0
|
|
20231010,154200,167755625,3280,3280,3280,3280,0
|
|
20231010,154100,167755625,3280,3280,3280,3280,0
|
|
20231010,154000,167755625,3280,3280,3280,3280,0
|
|
20231010,153900,167755625,3280,3280,3280,3280,0
|
|
20231010,153800,167755625,3280,3280,3280,3280,0
|
|
20231010,153700,167755625,3280,3280,3280,3280,0
|
|
20231010,153600,167755625,3280,3280,3280,3280,0
|
|
20231010,153500,167755625,3280,3280,3280,3280,0
|
|
20231010,153400,167755625,3280,3280,3280,3280,0
|
|
20231010,153300,167755625,3280,3280,3280,3280,0
|
|
20231010,153200,167755625,3280,3280,3280,3280,0
|
|
20231010,153100,167755625,3280,3280,3280,3280,0
|
|
20231010,153000,167755625,3280,3280,3280,3280,432
|
|
20231010,152900,166338665,3280,3280,3280,3280,0
|
|
20231010,152800,166338665,3280,3280,3280,3280,0
|
|
20231010,152700,166338665,3280,3280,3280,3280,0
|
|
20231010,152600,166338665,3280,3280,3280,3280,0
|
|
20231010,152500,166338665,3280,3280,3280,3280,0
|
|
20231010,152400,166338665,3280,3280,3280,3280,0
|
|
20231010,152300,166338665,3280,3280,3280,3280,0
|
|
20231010,152200,166338665,3280,3280,3280,3280,0
|
|
20231010,152100,166338665,3280,3280,3280,3280,0
|
|
20231010,152000,166338665,3280,3280,3280,3280,0
|
|
20231010,151900,166338665,3280,3280,3280,3280,0
|
|
20231010,151800,166338665,3280,3280,3280,3280,0
|
|
20231010,151700,166338665,3280,3280,3280,3280,5
|
|
20231010,151600,166322265,3280,3280,3280,3280,502
|
|
20231010,151500,164675705,3280,3280,3280,3280,0
|
|
20231010,151400,164675705,3280,3280,3280,3280,95
|
|
20231010,151300,164364105,3295,3295,3295,3295,0
|
|
20231010,151200,164364105,3295,3295,3295,3295,0
|
|
20231010,151100,164364105,3295,3295,3295,3295,2
|
|
20231010,151000,164357515,3290,3290,3290,3290,45
|
|
20231010,150900,164209465,3290,3290,3290,3290,200
|
|
20231010,150800,163551465,3290,3290,3290,3290,0
|
|
20231010,150700,163551465,3290,3290,3290,3290,21
|
|
20231010,150600,163482375,3290,3290,3290,3290,21
|
|
20231010,150500,163413285,3290,3290,3290,3290,20
|
|
20231010,150400,163347485,3290,3290,3290,3290,1
|
|
20231010,150300,163344195,3280,3280,3280,3280,0
|
|
20231010,150200,163344195,3280,3280,3280,3280,0
|
|
20231010,150100,163344195,3280,3280,3280,3280,0
|
|
20231010,150000,163344195,3280,3280,3280,3280,2551
|
|
20231010,145900,154976915,3280,3280,3280,3280,1
|
|
20231010,145800,154973635,3285,3290,3290,3285,1261
|
|
20231010,145700,150830815,3290,3290,3290,3290,8
|
|
20231010,145600,150804495,3290,3290,3295,3290,5
|
|
20231010,145500,150788040,3290,3295,3295,3290,103
|
|
20231010,145400,150448670,3290,3290,3290,3290,0
|
|
20231010,145300,150448670,3290,3290,3290,3290,2
|
|
20231010,145200,150442090,3290,3290,3290,3290,0
|
|
20231010,145100,150442090,3290,3290,3290,3290,1
|
|
20231010,145000,150438800,3290,3290,3290,3290,1
|
|
20231010,144900,150435510,3295,3295,3295,3295,1
|
|
20231010,144800,150432215,3290,3290,3290,3290,0
|
|
20231010,144700,150432215,3290,3290,3290,3290,2
|
|
20231010,144600,150425635,3295,3295,3295,3295,12
|
|
20231010,144500,150386095,3290,3290,3290,3290,1
|
|
20231010,144400,150382805,3290,3290,3290,3290,1
|
|
20231010,144300,150379515,3290,3290,3290,3290,0
|
|
20231010,144200,150379515,3290,3290,3290,3290,0
|
|
20231010,144100,150379515,3290,3285,3290,3285,13
|
|
20231010,144000,150336800,3285,3285,3285,3285,0
|
|
20231010,143900,150336800,3285,3285,3285,3285,0
|
|
20231010,143800,150336800,3285,3290,3290,3285,65
|
|
20231010,143700,150122955,3290,3290,3290,3290,0
|
|
20231010,143600,150122955,3290,3290,3290,3290,166
|
|
20231010,143500,149576815,3290,3290,3290,3290,2
|
|
20231010,143400,149570235,3290,3290,3290,3290,0
|
|
20231010,143300,149570235,3290,3290,3290,3290,0
|
|
20231010,143200,149570235,3290,3290,3290,3290,1
|
|
20231010,143100,149566945,3290,3290,3290,3290,2
|
|
20231010,143000,149560365,3290,3290,3290,3290,0
|
|
20231010,142900,149560365,3290,3290,3290,3290,2
|
|
20231010,142800,149553785,3290,3290,3290,3290,0
|
|
20231010,142700,149553785,3290,3290,3290,3290,9
|
|
20231010,142600,149524175,3290,3290,3290,3290,3
|
|
20231010,142500,149514305,3290,3290,3290,3290,2
|
|
20231010,142400,149507725,3295,3295,3295,3295,70
|
|
20231010,142300,149277075,3295,3295,3295,3295,3
|
|
20231010,142200,149267190,3295,3295,3295,3295,0
|
|
20231010,142100,149267190,3295,3295,3295,3295,0
|
|
20231010,142000,149267190,3295,3295,3295,3295,1
|
|
20231010,141900,149263895,3300,3300,3300,3300,4
|
|
20231010,141800,149250695,3290,3290,3290,3290,0
|
|
20231010,141700,149250695,3290,3290,3300,3290,21
|
|
20231010,141600,149181595,3290,3290,3290,3290,0
|
|
20231010,141500,149181595,3290,3290,3290,3290,0
|
|
20231010,141400,149181595,3290,3290,3290,3290,0
|
|
20231010,141300,149181595,3290,3290,3290,3290,1
|
|
20231010,141200,149178305,3290,3290,3290,3290,0
|
|
20231010,141100,149178305,3290,3290,3290,3290,0
|
|
20231010,141000,149178305,3290,3290,3290,3290,1
|
|
20231010,140900,149175015,3290,3290,3290,3290,0
|
|
20231010,140800,149175015,3290,3290,3290,3290,0
|
|
20231010,140700,149175015,3290,3290,3290,3290,1
|
|
20231010,140600,149171725,3300,3300,3300,3300,4
|
|
20231010,140500,149158525,3290,3290,3290,3290,0
|
|
20231010,140400,149158525,3290,3290,3290,3290,1
|
|
20231010,140300,149155235,3290,3300,3300,3290,4006
|
|
20231010,140200,135961595,3305,3305,3305,3305,0
|
|
20231010,140100,135961595,3305,3305,3305,3305,16
|
|
20231010,140000,135908715,3305,3305,3305,3305,0
|
|
20231010,135900,135908715,3305,3305,3305,3305,0
|
|
20231010,135800,135908715,3305,3305,3305,3305,1
|
|
20231010,135700,135905410,3305,3305,3305,3305,0
|
|
20231010,135600,135905410,3305,3305,3305,3305,0
|
|
20231010,135500,135905410,3305,3305,3305,3305,1
|
|
20231010,135400,135902105,3305,3305,3305,3305,0
|
|
20231010,135300,135902105,3305,3305,3305,3305,0
|
|
20231010,135200,135902105,3305,3305,3305,3305,1
|
|
20231010,135100,135898800,3305,3305,3305,3305,0
|
|
20231010,135000,135898800,3305,3305,3305,3305,0
|
|
20231010,134900,135898800,3305,3305,3305,3305,22
|
|
20231010,134800,135826090,3305,3305,3305,3305,0
|
|
20231010,134700,135826090,3305,3305,3305,3305,0
|
|
20231010,134600,135826090,3305,3305,3305,3305,0
|
|
20231010,134500,135826090,3305,3305,3305,3305,0
|
|
20231010,134400,135826090,3305,3305,3305,3305,0
|
|
20231010,134300,135826090,3305,3305,3305,3305,1
|
|
20231010,134200,135822785,3305,3305,3305,3305,0
|
|
20231010,134100,135822785,3305,3305,3305,3305,0
|
|
20231010,134000,135822785,3305,3305,3305,3305,1
|
|
20231010,133900,135819480,3305,3305,3305,3305,0
|
|
20231010,133800,135819480,3305,3315,3315,3305,517
|
|
20231010,133700,134105735,3310,3310,3310,3310,1
|
|
20231010,133600,134102425,3310,3310,3310,3310,0
|
|
20231010,133500,134102425,3310,3310,3310,3310,0
|
|
20231010,133400,134102425,3310,3310,3310,3310,2
|
|
20231010,133300,134095805,3310,3310,3310,3310,0
|
|
20231010,133200,134095805,3310,3310,3310,3310,1
|
|
20231010,133100,134092495,3310,3310,3310,3310,1
|
|
20231010,133000,134089185,3310,3310,3310,3310,0
|
|
20231010,132900,134089185,3310,3310,3310,3310,0
|
|
20231010,132800,134089185,3310,3310,3310,3310,2
|
|
20231010,132700,134082565,3310,3310,3310,3310,0
|
|
20231010,132600,134082565,3310,3310,3310,3310,0
|
|
20231010,132500,134082565,3310,3310,3310,3310,1
|
|
20231010,132400,134079255,3310,3310,3310,3310,1
|
|
20231010,132300,134075945,3310,3310,3310,3310,0
|
|
20231010,132200,134075945,3310,3310,3310,3310,2
|
|
20231010,132100,134069325,3310,3310,3310,3310,0
|
|
20231010,132000,134069325,3310,3310,3310,3310,0
|
|
20231010,131900,134069325,3310,3310,3310,3310,1
|
|
20231010,131800,134066015,3310,3310,3310,3310,1
|
|
20231010,131700,134062705,3310,3310,3310,3310,0
|
|
20231010,131600,134062705,3310,3310,3310,3310,3
|
|
20231010,131500,134052775,3300,3300,3300,3300,11
|
|
20231010,131400,134016475,3300,3300,3300,3300,0
|
|
20231010,131300,134016475,3300,3300,3300,3300,0
|
|
20231010,131200,134016475,3300,3300,3300,3300,1
|
|
20231010,131100,134013175,3305,3305,3305,3305,11
|
|
20231010,131000,133976820,3300,3300,3300,3300,0
|
|
20231010,130900,133976820,3300,3300,3300,3300,1
|
|
20231010,130800,133973520,3300,3300,3300,3300,0
|
|
20231010,130700,133973520,3300,3305,3305,3300,10
|
|
20231010,130600,133940510,3300,3300,3300,3300,15
|
|
20231010,130500,133891010,3305,3300,3305,3300,204
|
|
20231010,130400,133216825,3305,3305,3305,3305,193
|
|
20231010,130300,132578960,3305,3305,3305,3305,1
|
|
20231010,130200,132575655,3310,3310,3310,3310,1
|
|
20231010,130100,132572345,3315,3315,3315,3315,0
|
|
20231010,130000,132572345,3315,3305,3315,3305,301
|
|
20231010,125900,131574540,3315,3315,3315,3315,1
|
|
20231010,125800,131571225,3305,3305,3305,3305,0
|
|
20231010,125700,131571225,3305,3305,3305,3305,1
|
|
20231010,125600,131567920,3305,3305,3305,3305,0
|
|
20231010,125500,131567920,3305,3305,3305,3305,0
|
|
20231010,125400,131567920,3305,3305,3305,3305,1
|
|
20231010,125300,131564615,3305,3305,3305,3305,0
|
|
20231010,125200,131564615,3305,3305,3305,3305,0
|
|
20231010,125100,131564615,3305,3305,3305,3305,1
|
|
20231010,125000,131561310,3305,3305,3305,3305,0
|
|
20231010,124900,131561310,3305,3305,3305,3305,0
|
|
20231010,124800,131561310,3305,3305,3305,3305,1
|
|
20231010,124700,131558005,3305,3305,3305,3305,0
|
|
20231010,124600,131558005,3305,3305,3305,3305,0
|
|
20231010,124500,131558005,3305,3305,3305,3305,357
|
|
20231010,124400,130378120,3305,3305,3305,3305,0
|
|
20231010,124300,130378120,3305,3305,3305,3305,0
|
|
20231010,124200,130378120,3305,3305,3305,3305,432
|
|
20231010,124100,128950360,3305,3305,3305,3305,0
|
|
20231010,124000,128950360,3305,3305,3305,3305,0
|
|
20231010,123900,128950360,3305,3305,3305,3305,1
|
|
20231010,123800,128947055,3305,3305,3305,3305,0
|
|
20231010,123700,128947055,3305,3305,3305,3305,0
|
|
20231010,123600,128947055,3305,3305,3305,3305,1
|
|
20231010,123500,128943750,3320,3320,3320,3320,1
|
|
20231010,123400,128940430,3320,3320,3320,3320,1
|
|
20231010,123300,128937110,3305,3305,3305,3305,1
|
|
20231010,123200,128933805,3325,3325,3325,3325,0
|
|
20231010,123100,128933805,3325,3325,3325,3325,300
|
|
20231010,123000,127936305,3325,3325,3325,3325,2
|
|
20231010,122900,127929655,3325,3325,3325,3325,1
|
|
20231010,122800,127926330,3305,3305,3305,3305,0
|
|
20231010,122700,127926330,3305,3305,3305,3305,1
|
|
20231010,122600,127923025,3305,3305,3305,3305,0
|
|
20231010,122500,127923025,3305,3305,3305,3305,0
|
|
20231010,122400,127923025,3305,3305,3305,3305,1
|
|
20231010,122300,127919720,3305,3305,3305,3305,0
|
|
20231010,122200,127919720,3305,3305,3305,3305,0
|
|
20231010,122100,127919720,3305,3305,3305,3305,1
|
|
20231010,122000,127916415,3305,3305,3305,3305,0
|
|
20231010,121900,127916415,3305,3305,3305,3305,0
|
|
20231010,121800,127916415,3305,3305,3305,3305,0
|
|
20231010,121700,127916415,3305,3305,3305,3305,10
|
|
20231010,121600,127883365,3305,3310,3310,3305,2001
|
|
20231010,121500,121267435,3310,3310,3310,3310,0
|
|
20231010,121400,121267435,3310,3310,3310,3310,1
|
|
20231010,121300,121264125,3310,3310,3310,3310,0
|
|
20231010,121200,121264125,3310,3310,3310,3310,100
|
|
20231010,121100,120933125,3310,3310,3310,3310,1
|
|
20231010,121000,120929815,3310,3310,3310,3310,0
|
|
20231010,120900,120929815,3310,3310,3310,3310,0
|
|
20231010,120800,120929815,3310,3310,3310,3310,11
|
|
20231010,120700,120893405,3310,3310,3310,3310,0
|
|
20231010,120600,120893405,3310,3310,3310,3310,0
|
|
20231010,120500,120893405,3310,3310,3310,3310,1
|
|
20231010,120400,120890095,3310,3310,3310,3310,0
|
|
20231010,120300,120890095,3310,3310,3310,3310,0
|
|
20231010,120200,120890095,3310,3310,3310,3310,1
|
|
20231010,120100,120886785,3310,3310,3310,3310,0
|
|
20231010,120000,120886785,3310,3310,3310,3310,0
|
|
20231010,115900,120886785,3310,3310,3310,3310,1
|
|
20231010,115800,120883475,3305,3310,3310,3305,500
|
|
20231010,115700,119229485,3310,3310,3310,3310,0
|
|
20231010,115600,119229485,3310,3310,3310,3310,1
|
|
20231010,115500,119226175,3310,3310,3310,3310,700
|
|
20231010,115400,116909175,3310,3310,3310,3310,0
|
|
20231010,115300,116909175,3310,3310,3310,3310,1
|
|
20231010,115200,116905865,3330,3330,3330,3330,1
|
|
20231010,115100,116902535,3315,3315,3315,3315,1606
|
|
20231010,115000,111578645,3305,3315,3315,3305,42
|
|
20231010,114900,111439425,3310,3305,3310,3305,5917
|
|
20231010,114800,91854165,3305,3305,3305,3305,0
|
|
20231010,114700,91854165,3305,3300,3305,3300,3
|
|
20231010,114600,91844255,3300,3300,3300,3300,0
|
|
20231010,114500,91844255,3300,3310,3310,3300,2700
|
|
20231010,114400,82930230,3310,3315,3315,3310,1066
|
|
20231010,114300,79401670,3315,3325,3325,3315,1335
|
|
20231010,114200,74975035,3325,3325,3325,3325,0
|
|
20231010,114100,74975035,3325,3325,3325,3325,2
|
|
20231010,114000,74968385,3325,3325,3325,3325,0
|
|
20231010,113900,74968385,3325,3325,3325,3325,0
|
|
20231010,113800,74968385,3325,3325,3325,3325,1
|
|
20231010,113700,74965060,3325,3325,3325,3325,1
|
|
20231010,113600,74961735,3325,3325,3325,3325,0
|
|
20231010,113500,74961735,3325,3325,3325,3325,2
|
|
20231010,113400,74955085,3325,3325,3325,3325,0
|
|
20231010,113300,74955085,3325,3325,3325,3325,0
|
|
20231010,113200,74955085,3325,3325,3325,3325,1
|
|
20231010,113100,74951760,3325,3325,3325,3325,1
|
|
20231010,113000,74948435,3325,3325,3325,3325,0
|
|
20231010,112900,74948435,3325,3325,3325,3325,1
|
|
20231010,112800,74945110,3325,3325,3325,3325,0
|
|
20231010,112700,74945110,3325,3325,3325,3325,1
|
|
20231010,112600,74941785,3325,3325,3325,3325,1
|
|
20231010,112500,74938460,3325,3325,3325,3325,1
|
|
20231010,112400,74935135,3325,3325,3325,3325,0
|
|
20231010,112300,74935135,3325,3325,3325,3325,1
|
|
20231010,112200,74931810,3325,3325,3325,3325,0
|
|
20231010,112100,74931810,3325,3325,3325,3325,1
|
|
20231010,112000,74928485,3325,3325,3325,3325,1
|
|
20231010,111900,74925160,3325,3325,3325,3325,2004
|
|
20231010,111800,68261860,3330,3330,3330,3330,0
|
|
20231010,111700,68261860,3330,3325,3330,3325,501
|
|
20231010,111600,66593535,3330,3330,3330,3330,0
|
|
20231010,111500,66593535,3330,3330,3330,3330,0
|
|
20231010,111400,66593535,3330,3330,3330,3330,100
|
|
20231010,111300,66260535,3330,3330,3330,3330,0
|
|
20231010,111200,66260535,3330,3330,3330,3330,1
|
|
20231010,111100,66257205,3325,3325,3325,3325,0
|
|
20231010,111000,66257205,3325,3325,3325,3325,1
|
|
20231010,110900,66253880,3325,3325,3325,3325,0
|
|
20231010,110800,66253880,3325,3325,3325,3325,0
|
|
20231010,110700,66253880,3325,3325,3325,3325,1
|
|
20231010,110600,66250555,3325,3325,3325,3325,1001
|
|
20231010,110500,62922230,3320,3320,3320,3320,1
|
|
20231010,110400,62918910,3325,3325,3335,3325,4
|
|
20231010,110300,62905600,3320,3320,3320,3320,130
|
|
20231010,110200,62474000,3320,3320,3320,3320,1
|
|
20231010,110100,62470680,3335,3335,3335,3335,0
|
|
20231010,110000,62470680,3335,3335,3335,3335,1
|
|
20231010,105900,62467345,3320,3320,3320,3320,708
|
|
20231010,105800,60116785,3320,3320,3320,3320,1
|
|
20231010,105700,60113465,3335,3335,3335,3335,0
|
|
20231010,105600,60113465,3335,3335,3340,3335,38
|
|
20231010,105500,59986730,3335,3335,3335,3335,1
|
|
20231010,105400,59983395,3340,3340,3340,3340,8
|
|
20231010,105300,59956675,3340,3340,3340,3340,1
|
|
20231010,105200,59953335,3335,3335,3335,3335,748
|
|
20231010,105100,57458755,3335,3340,3340,3335,1075
|
|
20231010,105000,53873625,3335,3335,3335,3335,0
|
|
20231010,104900,53873625,3335,3340,3340,3335,31
|
|
20231010,104800,53770090,3335,3335,3335,3335,1165
|
|
20231010,104700,49884815,3320,3320,3320,3320,0
|
|
20231010,104600,49884815,3320,3320,3320,3320,1
|
|
20231010,104500,49881495,3335,3335,3335,3335,0
|
|
20231010,104400,49881495,3335,3335,3335,3335,0
|
|
20231010,104300,49881495,3335,3320,3335,3320,2
|
|
20231010,104200,49874840,3330,3320,3330,3320,1331
|
|
20231010,104100,45442640,3330,3325,3330,3325,3
|
|
20231010,104000,45432660,3320,3320,3320,3320,1
|
|
20231010,103900,45429340,3330,3330,3330,3330,0
|
|
20231010,103800,45429340,3330,3330,3330,3330,3
|
|
20231010,103700,45419350,3330,3330,3330,3330,1
|
|
20231010,103600,45416020,3330,3330,3330,3330,1
|
|
20231010,103500,45412690,3330,3330,3330,3330,0
|
|
20231010,103400,45412690,3330,3330,3330,3330,2
|
|
20231010,103300,45406030,3330,3330,3330,3330,0
|
|
20231010,103200,45406030,3330,3330,3330,3330,0
|
|
20231010,103100,45406030,3330,3330,3330,3330,1
|
|
20231010,103000,45402700,3330,3330,3330,3330,1
|
|
20231010,102900,45399370,3330,3330,3330,3330,0
|
|
20231010,102800,45399370,3330,3330,3330,3330,2
|
|
20231010,102700,45392710,3330,3330,3330,3330,0
|
|
20231010,102600,45392710,3330,3330,3330,3330,0
|
|
20231010,102500,45392710,3330,3330,3330,3330,1
|
|
20231010,102400,45389380,3330,3330,3330,3330,1
|
|
20231010,102300,45386050,3330,3330,3330,3330,0
|
|
20231010,102200,45386050,3330,3330,3330,3330,1
|
|
20231010,102100,45382720,3330,3330,3330,3330,0
|
|
20231010,102000,45382720,3330,3330,3330,3330,1
|
|
20231010,101900,45379390,3330,3330,3330,3330,1
|
|
20231010,101800,45376060,3330,3330,3330,3330,1
|
|
20231010,101700,45372730,3335,3335,3335,3335,1
|
|
20231010,101600,45369395,3330,3330,3330,3330,1
|
|
20231010,101500,45366065,3330,3330,3330,3330,0
|
|
20231010,101400,45366065,3330,3330,3330,3330,1
|
|
20231010,101300,45362735,3335,3335,3335,3330,30
|
|
20231010,101200,45262710,3335,3335,3335,3335,15
|
|
20231010,101100,45212685,3335,3335,3335,3335,0
|
|
20231010,101000,45212685,3335,3335,3335,3335,0
|
|
20231010,100900,45212685,3335,3335,3335,3335,0
|
|
20231010,100800,45212685,3335,3335,3335,3335,0
|
|
20231010,100700,45212685,3335,3335,3335,3335,0
|
|
20231010,100600,45212685,3335,3335,3335,3335,1
|
|
20231010,100500,45209350,3340,3340,3340,3340,10
|
|
20231010,100400,45175950,3340,3340,3340,3340,34
|
|
20231010,100300,45062390,3340,3345,3345,3340,63
|
|
20231010,100200,44851725,3340,3340,3340,3340,2
|
|
20231010,100100,44845045,3345,3345,3345,3345,0
|
|
20231010,100000,44845045,3345,3340,3345,3340,4
|
|
20231010,095900,44831675,3330,3330,3330,3330,0
|
|
20231010,095800,44831675,3330,3330,3330,3330,0
|
|
20231010,095700,44831675,3330,3330,3330,3330,1
|
|
20231010,095600,44828345,3330,3330,3330,3330,0
|
|
20231010,095500,44828345,3330,3330,3330,3330,0
|
|
20231010,095400,44828345,3330,3330,3330,3330,0
|
|
20231010,095300,44828345,3330,3330,3330,3330,0
|
|
20231010,095200,44828345,3330,3330,3330,3330,0
|
|
20231010,095100,44828345,3330,3330,3330,3330,0
|
|
20231010,095000,44828345,3330,3330,3330,3330,0
|
|
20231010,094900,44828345,3330,3330,3330,3330,0
|
|
20231010,094800,44828345,3330,3330,3330,3330,0
|
|
20231010,094700,44828345,3330,3330,3330,3330,1
|
|
20231010,094600,44825015,3325,3325,3325,3325,1
|
|
20231010,094500,44821690,3345,3345,3345,3345,0
|
|
20231010,094400,44821690,3345,3345,3345,3345,2
|
|
20231010,094300,44815000,3345,3320,3345,3315,588
|
|
20231010,094200,42865010,3325,3325,3325,3325,0
|
|
20231010,094100,42865010,3325,3325,3325,3325,0
|
|
20231010,094000,42865010,3325,3325,3325,3325,800
|
|
20231010,093900,40205010,3325,3325,3325,3325,0
|
|
20231010,093800,40205010,3325,3340,3340,3325,825
|
|
20231010,093700,37459440,3340,3340,3340,3340,61
|
|
20231010,093600,37255700,3345,3345,3345,3345,4
|
|
20231010,093500,37242320,3345,3340,3345,3340,1009
|
|
20231010,093400,33872220,3350,3350,3350,3350,3
|
|
20231010,093300,33862170,3345,3345,3345,3345,0
|
|
20231010,093200,33862170,3345,3355,3355,3335,2244
|
|
20231010,093100,26366120,3355,3355,3355,3355,0
|
|
20231010,093000,26366120,3355,3355,3355,3355,0
|
|
20231010,092900,26366120,3355,3355,3355,3355,0
|
|
20231010,092800,26366120,3355,3355,3355,3355,0
|
|
20231010,092700,26366120,3355,3355,3355,3355,0
|
|
20231010,092600,26366120,3355,3355,3355,3355,0
|
|
20231010,092500,26366120,3355,3355,3355,3355,1
|
|
20231010,092400,26362765,3360,3360,3360,3360,0
|
|
20231010,092300,26362765,3360,3360,3360,3360,0
|
|
20231010,092200,26362765,3360,3360,3360,3360,2
|
|
20231010,092100,26356045,3350,3350,3350,3350,0
|
|
20231010,092000,26356045,3350,3350,3350,3350,285
|
|
20231010,091900,25401295,3345,3340,3345,3340,1303
|
|
20231010,091800,21042770,3335,3335,3335,3335,1012
|
|
20231010,091700,17667750,3325,3325,3325,3325,1007
|
|
20231010,091600,14319475,3315,3315,3315,3315,0
|
|
20231010,091500,14319475,3315,3315,3315,3315,0
|
|
20231010,091400,14319475,3315,3315,3315,3315,1479
|
|
20231010,091300,9416590,3320,3315,3320,3315,1916
|
|
20231010,091200,3063080,3310,3310,3310,3310,0
|
|
20231010,091100,3063080,3310,3310,3310,3310,0
|
|
20231010,091000,3063080,3310,3310,3310,3310,605
|
|
20231010,090900,1060530,3335,3335,3335,3335,0
|
|
20231010,090800,1060530,3335,3335,3335,3335,0
|
|
20231010,090700,1060530,3335,3335,3335,3335,0
|
|
20231010,090600,1060530,3335,3335,3335,3335,0
|
|
20231010,090500,1060530,3335,3335,3335,3335,0
|
|
20231010,090400,1060530,3335,3335,3335,3335,0
|
|
20231010,090300,1060530,3335,3335,3335,3335,0
|
|
20231010,090200,1060530,3335,3335,3335,3335,0
|
|
20231010,090100,1060530,3335,3335,3335,3335,0
|
|
20231010,090000,1060530,3335,3335,3335,3335,318
|