654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195100,113363785,3295,3295,3295,3295,2265
|
|
20231016,195000,113363785,3295,3295,3295,3295,0
|
|
20231016,194900,113363785,3295,3295,3295,3295,0
|
|
20231016,194800,113363785,3295,3295,3295,3295,0
|
|
20231016,194700,113363785,3295,3295,3295,3295,0
|
|
20231016,194600,113363785,3295,3295,3295,3295,0
|
|
20231016,194500,113363785,3295,3295,3295,3295,0
|
|
20231016,194400,113363785,3295,3295,3295,3295,0
|
|
20231016,194300,113363785,3295,3295,3295,3295,0
|
|
20231016,194200,113363785,3295,3295,3295,3295,0
|
|
20231016,194100,113363785,3295,3295,3295,3295,0
|
|
20231016,194000,113363785,3295,3295,3295,3295,0
|
|
20231016,193900,113363785,3295,3295,3295,3295,0
|
|
20231016,193800,113363785,3295,3295,3295,3295,0
|
|
20231016,193700,113363785,3295,3295,3295,3295,0
|
|
20231016,193600,113363785,3295,3295,3295,3295,0
|
|
20231016,193500,113363785,3295,3295,3295,3295,0
|
|
20231016,193400,113363785,3295,3295,3295,3295,0
|
|
20231016,193300,113363785,3295,3295,3295,3295,0
|
|
20231016,193200,113363785,3295,3295,3295,3295,0
|
|
20231016,193100,113363785,3295,3295,3295,3295,0
|
|
20231016,193000,113363785,3295,3295,3295,3295,0
|
|
20231016,192900,113363785,3295,3295,3295,3295,0
|
|
20231016,192800,113363785,3295,3295,3295,3295,0
|
|
20231016,192700,113363785,3295,3295,3295,3295,0
|
|
20231016,192600,113363785,3295,3295,3295,3295,0
|
|
20231016,192500,113363785,3295,3295,3295,3295,0
|
|
20231016,192400,113363785,3295,3295,3295,3295,0
|
|
20231016,192300,113363785,3295,3295,3295,3295,0
|
|
20231016,192200,113363785,3295,3295,3295,3295,0
|
|
20231016,192100,113363785,3295,3295,3295,3295,2265
|
|
20231016,192000,113363785,3295,3295,3295,3295,0
|
|
20231016,191900,113363785,3295,3295,3295,3295,0
|
|
20231016,191800,113363785,3295,3295,3295,3295,0
|
|
20231016,191700,113363785,3295,3295,3295,3295,0
|
|
20231016,191600,113363785,3295,3295,3295,3295,0
|
|
20231016,191500,113363785,3295,3295,3295,3295,0
|
|
20231016,191400,113363785,3295,3295,3295,3295,0
|
|
20231016,191300,113363785,3295,3295,3295,3295,0
|
|
20231016,191200,113363785,3295,3295,3295,3295,0
|
|
20231016,191100,113363785,3295,3295,3295,3295,0
|
|
20231016,191000,113363785,3295,3295,3295,3295,0
|
|
20231016,190900,113363785,3295,3295,3295,3295,0
|
|
20231016,190800,113363785,3295,3295,3295,3295,0
|
|
20231016,190700,113363785,3295,3295,3295,3295,0
|
|
20231016,190600,113363785,3295,3295,3295,3295,0
|
|
20231016,190500,113363785,3295,3295,3295,3295,0
|
|
20231016,190400,113363785,3295,3295,3295,3295,0
|
|
20231016,190300,113363785,3295,3295,3295,3295,0
|
|
20231016,190200,113363785,3295,3295,3295,3295,0
|
|
20231016,190100,113363785,3295,3295,3295,3295,0
|
|
20231016,190000,113363785,3295,3295,3295,3295,0
|
|
20231016,185900,113363785,3295,3295,3295,3295,0
|
|
20231016,185800,113363785,3295,3295,3295,3295,0
|
|
20231016,185700,113363785,3295,3295,3295,3295,0
|
|
20231016,185600,113363785,3295,3295,3295,3295,0
|
|
20231016,185500,113363785,3295,3295,3295,3295,0
|
|
20231016,185400,113363785,3295,3295,3295,3295,0
|
|
20231016,185300,113363785,3295,3295,3295,3295,0
|
|
20231016,185200,113363785,3295,3295,3295,3295,0
|
|
20231016,185100,113363785,3295,3295,3295,3295,2265
|
|
20231016,185000,113363785,3295,3295,3295,3295,0
|
|
20231016,184900,113363785,3295,3295,3295,3295,0
|
|
20231016,184800,113363785,3295,3295,3295,3295,0
|
|
20231016,184700,113363785,3295,3295,3295,3295,0
|
|
20231016,184600,113363785,3295,3295,3295,3295,0
|
|
20231016,184500,113363785,3295,3295,3295,3295,0
|
|
20231016,184400,113363785,3295,3295,3295,3295,0
|
|
20231016,184300,113363785,3295,3295,3295,3295,0
|
|
20231016,184200,113363785,3295,3295,3295,3295,0
|
|
20231016,184100,113363785,3295,3295,3295,3295,0
|
|
20231016,184000,113363785,3295,3295,3295,3295,0
|
|
20231016,183900,113363785,3295,3295,3295,3295,0
|
|
20231016,183800,113363785,3295,3295,3295,3295,0
|
|
20231016,183700,113363785,3295,3295,3295,3295,0
|
|
20231016,183600,113363785,3295,3295,3295,3295,0
|
|
20231016,183500,113363785,3295,3295,3295,3295,0
|
|
20231016,183400,113363785,3295,3295,3295,3295,0
|
|
20231016,183300,113363785,3295,3295,3295,3295,0
|
|
20231016,183200,113363785,3295,3295,3295,3295,0
|
|
20231016,183100,113363785,3295,3295,3295,3295,0
|
|
20231016,183000,113363785,3295,3295,3295,3295,0
|
|
20231016,182900,113363785,3295,3295,3295,3295,0
|
|
20231016,182800,113363785,3295,3295,3295,3295,0
|
|
20231016,182700,113363785,3295,3295,3295,3295,0
|
|
20231016,182600,113363785,3295,3295,3295,3295,0
|
|
20231016,182500,113363785,3295,3295,3295,3295,0
|
|
20231016,182400,113363785,3295,3295,3295,3295,0
|
|
20231016,182300,113363785,3295,3295,3295,3295,0
|
|
20231016,182200,113363785,3295,3295,3295,3295,0
|
|
20231016,182100,113363785,3295,3295,3295,3295,2265
|
|
20231016,182000,113363785,3295,3295,3295,3295,0
|
|
20231016,181900,113363785,3295,3295,3295,3295,0
|
|
20231016,181800,113363785,3295,3295,3295,3295,0
|
|
20231016,181700,113363785,3295,3295,3295,3295,0
|
|
20231016,181600,113363785,3295,3295,3295,3295,0
|
|
20231016,181500,113363785,3295,3295,3295,3295,0
|
|
20231016,181400,113363785,3295,3295,3295,3295,0
|
|
20231016,181300,113363785,3295,3295,3295,3295,0
|
|
20231016,181200,113363785,3295,3295,3295,3295,0
|
|
20231016,181100,113363785,3295,3295,3295,3295,0
|
|
20231016,181000,113363785,3295,3295,3295,3295,0
|
|
20231016,180900,113363785,3295,3295,3295,3295,0
|
|
20231016,180800,113363785,3295,3295,3295,3295,0
|
|
20231016,180700,113363785,3295,3295,3295,3295,0
|
|
20231016,180600,113363785,3295,3295,3295,3295,0
|
|
20231016,180500,113363785,3295,3295,3295,3295,0
|
|
20231016,180400,113363785,3295,3295,3295,3295,0
|
|
20231016,180300,113363785,3295,3295,3295,3295,0
|
|
20231016,180200,113363785,3295,3295,3295,3295,0
|
|
20231016,180100,113363785,3295,3295,3295,3295,0
|
|
20231016,180000,113363785,3295,3295,3295,3295,0
|
|
20231016,175900,113363785,3295,3295,3295,3295,0
|
|
20231016,175800,113363785,3295,3295,3295,3295,0
|
|
20231016,175700,113363785,3295,3295,3295,3295,0
|
|
20231016,175600,113363785,3295,3295,3295,3295,0
|
|
20231016,175500,113363785,3295,3295,3295,3295,0
|
|
20231016,175400,113363785,3295,3295,3295,3295,0
|
|
20231016,175300,113363785,3295,3295,3295,3295,0
|
|
20231016,175200,113363785,3295,3295,3295,3295,0
|
|
20231016,175100,113363785,3295,3295,3295,3295,2265
|
|
20231016,175000,113363785,3295,3295,3295,3295,0
|
|
20231016,174900,113363785,3295,3295,3295,3295,0
|
|
20231016,174800,113363785,3295,3295,3295,3295,0
|
|
20231016,174700,113363785,3295,3295,3295,3295,0
|
|
20231016,174600,113363785,3295,3295,3295,3295,0
|
|
20231016,174500,113363785,3295,3295,3295,3295,0
|
|
20231016,174400,113363785,3295,3295,3295,3295,0
|
|
20231016,174300,113363785,3295,3295,3295,3295,0
|
|
20231016,174200,113363785,3295,3295,3295,3295,0
|
|
20231016,174100,113363785,3295,3295,3295,3295,0
|
|
20231016,174000,113363785,3295,3295,3295,3295,0
|
|
20231016,173900,113363785,3295,3295,3295,3295,0
|
|
20231016,173800,113363785,3295,3295,3295,3295,0
|
|
20231016,173700,113363785,3295,3295,3295,3295,0
|
|
20231016,173600,113363785,3295,3295,3295,3295,0
|
|
20231016,173500,113363785,3295,3295,3295,3295,0
|
|
20231016,173400,113363785,3295,3295,3295,3295,0
|
|
20231016,173300,113363785,3295,3295,3295,3295,0
|
|
20231016,173200,113363785,3295,3295,3295,3295,0
|
|
20231016,173100,113363785,3295,3295,3295,3295,0
|
|
20231016,173000,113363785,3295,3295,3295,3295,0
|
|
20231016,172900,113363785,3295,3295,3295,3295,0
|
|
20231016,172800,113363785,3295,3295,3295,3295,0
|
|
20231016,172700,113363785,3295,3295,3295,3295,0
|
|
20231016,172600,113363785,3295,3295,3295,3295,0
|
|
20231016,172500,113363785,3295,3295,3295,3295,0
|
|
20231016,172400,113363785,3295,3295,3295,3295,0
|
|
20231016,172300,113363785,3295,3295,3295,3295,0
|
|
20231016,172200,113363785,3295,3295,3295,3295,0
|
|
20231016,172100,113363785,3295,3295,3295,3295,2265
|
|
20231016,172000,113363785,3295,3295,3295,3295,0
|
|
20231016,171900,113363785,3295,3295,3295,3295,0
|
|
20231016,171800,113363785,3295,3295,3295,3295,0
|
|
20231016,171700,113363785,3295,3295,3295,3295,0
|
|
20231016,171600,113363785,3295,3295,3295,3295,0
|
|
20231016,171500,113363785,3295,3295,3295,3295,0
|
|
20231016,171400,113363785,3295,3295,3295,3295,0
|
|
20231016,171300,113363785,3295,3295,3295,3295,0
|
|
20231016,171200,113363785,3295,3295,3295,3295,0
|
|
20231016,171100,113363785,3295,3295,3295,3295,0
|
|
20231016,171000,113363785,3295,3295,3295,3295,0
|
|
20231016,170900,113363785,3295,3295,3295,3295,0
|
|
20231016,170800,113363785,3295,3295,3295,3295,0
|
|
20231016,170700,113363785,3295,3295,3295,3295,0
|
|
20231016,170600,113363785,3295,3295,3295,3295,0
|
|
20231016,170500,113363785,3295,3295,3295,3295,0
|
|
20231016,170400,113363785,3295,3295,3295,3295,0
|
|
20231016,170300,113363785,3295,3295,3295,3295,0
|
|
20231016,170200,113363785,3295,3295,3295,3295,0
|
|
20231016,170100,113363785,3295,3295,3295,3295,0
|
|
20231016,170000,113363785,3295,3295,3295,3295,0
|
|
20231016,165900,113363785,3295,3295,3295,3295,0
|
|
20231016,165800,113363785,3295,3295,3295,3295,0
|
|
20231016,165700,113363785,3295,3295,3295,3295,0
|
|
20231016,165600,113363785,3295,3295,3295,3295,0
|
|
20231016,165500,113363785,3295,3295,3295,3295,0
|
|
20231016,165400,113363785,3295,3295,3295,3295,0
|
|
20231016,165300,113363785,3295,3295,3295,3295,0
|
|
20231016,165200,113363785,3295,3295,3295,3295,0
|
|
20231016,165100,113363785,3295,3295,3295,3295,2265
|
|
20231016,165000,113363785,3295,3295,3295,3295,0
|
|
20231016,164900,113363785,3295,3295,3295,3295,0
|
|
20231016,164800,113363785,3295,3295,3295,3295,0
|
|
20231016,164700,113363785,3295,3295,3295,3295,0
|
|
20231016,164600,113363785,3295,3295,3295,3295,0
|
|
20231016,164500,113363785,3295,3295,3295,3295,0
|
|
20231016,164400,113363785,3295,3295,3295,3295,0
|
|
20231016,164300,113363785,3295,3295,3295,3295,0
|
|
20231016,164200,113363785,3295,3295,3295,3295,0
|
|
20231016,164100,113363785,3295,3295,3295,3295,0
|
|
20231016,164000,113363785,3295,3295,3295,3295,0
|
|
20231016,163900,113363785,3295,3295,3295,3295,0
|
|
20231016,163800,113363785,3295,3295,3295,3295,0
|
|
20231016,163700,113363785,3295,3295,3295,3295,0
|
|
20231016,163600,113363785,3295,3295,3295,3295,0
|
|
20231016,163500,113363785,3295,3295,3295,3295,0
|
|
20231016,163400,113363785,3295,3295,3295,3295,0
|
|
20231016,163300,113363785,3295,3295,3295,3295,0
|
|
20231016,163200,113363785,3295,3295,3295,3295,0
|
|
20231016,163100,113363785,3295,3295,3295,3295,0
|
|
20231016,163000,113363785,3295,3295,3295,3295,0
|
|
20231016,162900,113363785,3295,3295,3295,3295,0
|
|
20231016,162800,113363785,3295,3295,3295,3295,0
|
|
20231016,162700,113363785,3295,3295,3295,3295,0
|
|
20231016,162600,113363785,3295,3295,3295,3295,0
|
|
20231016,162500,113363785,3295,3295,3295,3295,0
|
|
20231016,162400,113363785,3295,3295,3295,3295,0
|
|
20231016,162300,113363785,3295,3295,3295,3295,0
|
|
20231016,162200,113363785,3295,3295,3295,3295,0
|
|
20231016,162100,113363785,3295,3295,3295,3295,2265
|
|
20231016,162000,113363785,3295,3295,3295,3295,0
|
|
20231016,161900,113363785,3295,3295,3295,3295,0
|
|
20231016,161800,113363785,3295,3295,3295,3295,0
|
|
20231016,161700,113363785,3295,3295,3295,3295,0
|
|
20231016,161600,113363785,3295,3295,3295,3295,0
|
|
20231016,161500,113363785,3295,3295,3295,3295,0
|
|
20231016,161400,113363785,3295,3295,3295,3295,0
|
|
20231016,161300,113363785,3295,3295,3295,3295,0
|
|
20231016,161200,113363785,3295,3295,3295,3295,0
|
|
20231016,161100,113363785,3295,3295,3295,3295,0
|
|
20231016,161000,113363785,3295,3295,3295,3295,0
|
|
20231016,160900,113363785,3295,3295,3295,3295,0
|
|
20231016,160800,113363785,3295,3295,3295,3295,0
|
|
20231016,160700,113363785,3295,3295,3295,3295,0
|
|
20231016,160600,113363785,3295,3295,3295,3295,0
|
|
20231016,160500,113363785,3295,3295,3295,3295,0
|
|
20231016,160400,113363785,3295,3295,3295,3295,0
|
|
20231016,160300,113363785,3295,3295,3295,3295,0
|
|
20231016,160200,113363785,3295,3295,3295,3295,0
|
|
20231016,160100,113363785,3295,3295,3295,3295,0
|
|
20231016,160000,113363785,3295,3295,3295,3295,0
|
|
20231016,155900,113363785,3295,3295,3295,3295,0
|
|
20231016,155800,113363785,3295,3295,3295,3295,0
|
|
20231016,155700,113363785,3295,3295,3295,3295,0
|
|
20231016,155600,113363785,3295,3295,3295,3295,0
|
|
20231016,155500,113363785,3295,3295,3295,3295,0
|
|
20231016,155400,113363785,3295,3295,3295,3295,0
|
|
20231016,155300,113363785,3295,3295,3295,3295,0
|
|
20231016,155200,113363785,3295,3295,3295,3295,0
|
|
20231016,155100,113363785,3295,3295,3295,3295,2265
|
|
20231016,155000,113363785,3295,3295,3295,3295,0
|
|
20231016,154900,113363785,3295,3295,3295,3295,0
|
|
20231016,154800,113363785,3295,3295,3295,3295,0
|
|
20231016,154700,113363785,3295,3295,3295,3295,0
|
|
20231016,154600,113363785,3295,3295,3295,3295,0
|
|
20231016,154500,113363785,3295,3295,3295,3295,0
|
|
20231016,154400,113363785,3295,3295,3295,3295,0
|
|
20231016,154300,113363785,3295,3295,3295,3295,0
|
|
20231016,154200,113363785,3295,3295,3295,3295,0
|
|
20231016,154100,113363785,3295,3295,3295,3295,0
|
|
20231016,154000,113363785,3295,3295,3295,3295,0
|
|
20231016,153900,113363785,3295,3295,3295,3295,0
|
|
20231016,153800,113363785,3295,3295,3295,3295,0
|
|
20231016,153700,113363785,3295,3295,3295,3295,0
|
|
20231016,153600,113363785,3295,3295,3295,3295,0
|
|
20231016,153500,113363785,3295,3295,3295,3295,0
|
|
20231016,153400,113363785,3295,3295,3295,3295,0
|
|
20231016,153300,113363785,3295,3295,3295,3295,0
|
|
20231016,153200,113363785,3295,3295,3295,3295,0
|
|
20231016,153100,113363785,3295,3295,3295,3295,0
|
|
20231016,153000,113363785,3295,3295,3295,3295,2265
|
|
20231016,152900,105900610,3300,3300,3300,3300,0
|
|
20231016,152800,105900610,3300,3300,3300,3300,0
|
|
20231016,152700,105900610,3300,3300,3300,3300,0
|
|
20231016,152600,105900610,3300,3300,3300,3300,0
|
|
20231016,152500,105900610,3300,3300,3300,3300,0
|
|
20231016,152400,105900610,3300,3300,3300,3300,0
|
|
20231016,152300,105900610,3300,3300,3300,3300,0
|
|
20231016,152200,105900610,3300,3300,3300,3300,0
|
|
20231016,152100,105900610,3300,3300,3300,3300,0
|
|
20231016,152000,105900610,3300,3300,3300,3300,0
|
|
20231016,151900,105900610,3300,3300,3300,3300,0
|
|
20231016,151800,105900610,3300,3300,3300,3300,0
|
|
20231016,151700,105900610,3300,3300,3300,3300,0
|
|
20231016,151600,105900610,3300,3300,3300,3300,1
|
|
20231016,151500,105897310,3295,3295,3295,3295,2443
|
|
20231016,151400,97847625,3285,3285,3285,3285,0
|
|
20231016,151300,97847625,3285,3285,3285,3285,0
|
|
20231016,151200,97847625,3285,3285,3285,3285,0
|
|
20231016,151100,97847625,3285,3285,3285,3285,0
|
|
20231016,151000,97847625,3285,3285,3285,3285,0
|
|
20231016,150900,97847625,3285,3285,3285,3285,970
|
|
20231016,150800,94661175,3295,3295,3295,3295,0
|
|
20231016,150700,94661175,3295,3295,3295,3295,0
|
|
20231016,150600,94661175,3295,3295,3295,3295,1
|
|
20231016,150500,94657880,3295,3295,3295,3295,0
|
|
20231016,150400,94657880,3295,3295,3295,3295,0
|
|
20231016,150300,94657880,3295,3295,3295,3295,0
|
|
20231016,150200,94657880,3295,3295,3295,3295,0
|
|
20231016,150100,94657880,3295,3295,3295,3295,14
|
|
20231016,150000,94611750,3295,3290,3295,3290,392
|
|
20231016,145900,93320115,3285,3290,3290,3285,9
|
|
20231016,145800,93290515,3290,3290,3290,3290,0
|
|
20231016,145700,93290515,3290,3290,3290,3290,4
|
|
20231016,145600,93277355,3290,3295,3295,3290,338
|
|
20231016,145500,92165315,3295,3295,3295,3295,8
|
|
20231016,145400,92138955,3295,3295,3295,3295,6
|
|
20231016,145300,92119185,3290,3290,3290,3290,0
|
|
20231016,145200,92119185,3290,3295,3295,3290,6
|
|
20231016,145100,92099420,3295,3295,3295,3295,0
|
|
20231016,145000,92099420,3295,3295,3295,3295,13
|
|
20231016,144900,92056585,3295,3295,3295,3295,0
|
|
20231016,144800,92056585,3295,3295,3295,3295,0
|
|
20231016,144700,92056585,3295,3300,3300,3295,143
|
|
20231016,144600,91585380,3295,3295,3295,3295,0
|
|
20231016,144500,91585380,3295,3300,3300,3295,16
|
|
20231016,144400,91532590,3300,3300,3300,3300,0
|
|
20231016,144300,91532590,3300,3300,3300,3300,0
|
|
20231016,144200,91532590,3300,3300,3300,3300,5
|
|
20231016,144100,91516090,3300,3300,3300,3300,0
|
|
20231016,144000,91516090,3300,3300,3300,3300,14
|
|
20231016,143900,91469890,3295,3295,3295,3295,0
|
|
20231016,143800,91469890,3295,3300,3300,3295,5
|
|
20231016,143700,91453395,3300,3300,3300,3300,1
|
|
20231016,143600,91450095,3300,3300,3300,3300,0
|
|
20231016,143500,91450095,3300,3300,3300,3300,13
|
|
20231016,143400,91407195,3295,3295,3295,3295,1614
|
|
20231016,143300,86089065,3300,3295,3300,3295,3
|
|
20231016,143200,86079170,3300,3300,3300,3300,0
|
|
20231016,143100,86079170,3300,3300,3300,3300,0
|
|
20231016,143000,86079170,3300,3300,3300,3300,14
|
|
20231016,142900,86032970,3300,3300,3300,3300,0
|
|
20231016,142800,86032970,3300,3300,3300,3300,12
|
|
20231016,142700,85993370,3300,3300,3300,3300,0
|
|
20231016,142600,85993370,3300,3300,3300,3300,0
|
|
20231016,142500,85993370,3300,3300,3300,3300,13
|
|
20231016,142400,85950470,3290,3290,3290,3290,2
|
|
20231016,142300,85943890,3300,3300,3300,3300,4
|
|
20231016,142200,85930690,3300,3300,3300,3300,0
|
|
20231016,142100,85930690,3300,3300,3300,3300,6
|
|
20231016,142000,85910890,3295,3295,3295,3295,9
|
|
20231016,141900,85881235,3290,3295,3295,3290,505
|
|
20231016,141800,84219755,3295,3300,3300,3295,8
|
|
20231016,141700,84193370,3295,3295,3295,3295,1
|
|
20231016,141600,84190075,3300,3300,3300,3300,4
|
|
20231016,141500,84176875,3300,3300,3300,3300,9
|
|
20231016,141400,84147175,3300,3300,3300,3300,0
|
|
20231016,141300,84147175,3300,3300,3300,3300,6
|
|
20231016,141200,84127375,3300,3300,3300,3300,0
|
|
20231016,141100,84127375,3300,3300,3300,3300,13
|
|
20231016,141000,84084475,3295,3295,3295,3295,1
|
|
20231016,140900,84081180,3300,3300,3300,3300,0
|
|
20231016,140800,84081180,3300,3300,3300,3300,5
|
|
20231016,140700,84064680,3300,3300,3300,3300,0
|
|
20231016,140600,84064680,3300,3300,3300,3300,13
|
|
20231016,140500,84021780,3295,3295,3295,3295,0
|
|
20231016,140400,84021780,3295,3295,3295,3295,2
|
|
20231016,140300,84015190,3300,3300,3300,3300,0
|
|
20231016,140200,84015190,3300,3300,3300,3300,0
|
|
20231016,140100,84015190,3300,3300,3300,3300,14
|
|
20231016,140000,83968990,3300,3300,3300,3300,0
|
|
20231016,135900,83968990,3300,3300,3300,3300,4
|
|
20231016,135800,83955790,3290,3295,3295,3290,106
|
|
20231016,135700,83606975,3300,3300,3300,3300,0
|
|
20231016,135600,83606975,3300,3300,3300,3295,16
|
|
20231016,135500,83554180,3300,3300,3300,3300,0
|
|
20231016,135400,83554180,3300,3300,3300,3300,5
|
|
20231016,135300,83537680,3300,3300,3300,3300,0
|
|
20231016,135200,83537680,3300,3300,3300,3300,2
|
|
20231016,135100,83531080,3300,3300,3300,3300,11
|
|
20231016,135000,83494780,3300,3300,3300,3300,0
|
|
20231016,134900,83494780,3300,3295,3300,3295,6
|
|
20231016,134800,83474985,3300,3300,3300,3300,0
|
|
20231016,134700,83474985,3300,3300,3300,3300,6
|
|
20231016,134600,83455185,3300,3300,3300,3300,8
|
|
20231016,134500,83428785,3300,3300,3300,3300,0
|
|
20231016,134400,83428785,3300,3300,3300,3300,5
|
|
20231016,134300,83412285,3295,3295,3295,3295,0
|
|
20231016,134200,83412285,3295,3300,3300,3295,6
|
|
20231016,134100,83392495,3300,3300,3300,3300,9
|
|
20231016,134000,83362795,3300,3300,3300,3300,0
|
|
20231016,133900,83362795,3300,3300,3300,3300,5
|
|
20231016,133800,83346295,3300,3300,3300,3300,0
|
|
20231016,133700,83346295,3300,3300,3300,3300,5
|
|
20231016,133600,83329795,3300,3300,3300,3300,12
|
|
20231016,133500,83290195,3295,3300,3300,3295,6
|
|
20231016,133400,83270400,3300,3300,3300,3300,0
|
|
20231016,133300,83270400,3300,3300,3300,3300,0
|
|
20231016,133200,83270400,3300,3300,3300,3300,6
|
|
20231016,133100,83250600,3300,3300,3300,3300,9
|
|
20231016,133000,83220900,3300,3300,3300,3300,4
|
|
20231016,132900,83207700,3295,3295,3295,3295,0
|
|
20231016,132800,83207700,3295,3295,3295,3295,1
|
|
20231016,132700,83204405,3300,3300,3300,3300,5
|
|
20231016,132600,83187905,3300,3300,3300,3300,9
|
|
20231016,132500,83158205,3300,3300,3300,3300,5
|
|
20231016,132400,83141705,3300,3300,3300,3300,0
|
|
20231016,132300,83141705,3300,3300,3300,3300,0
|
|
20231016,132200,83141705,3300,3295,3300,3295,7
|
|
20231016,132100,83118615,3300,3300,3300,3300,0
|
|
20231016,132000,83118615,3300,3300,3300,3300,6
|
|
20231016,131900,83098815,3300,3300,3300,3300,0
|
|
20231016,131800,83098815,3300,3305,3305,3300,6
|
|
20231016,131700,83078995,3305,3305,3305,3305,9
|
|
20231016,131600,83049250,3305,3305,3305,3305,0
|
|
20231016,131500,83049250,3305,3300,3305,3300,4
|
|
20231016,131400,83036040,3300,3300,3300,3300,1
|
|
20231016,131300,83032740,3305,3300,3305,3300,3
|
|
20231016,131200,83022830,3290,3300,3300,3290,1001
|
|
20231016,131100,79729460,3300,3300,3300,3300,27
|
|
20231016,131000,79640360,3305,3305,3305,3305,4
|
|
20231016,130900,79627140,3305,3305,3305,3305,0
|
|
20231016,130800,79627140,3305,3305,3305,3305,7
|
|
20231016,130700,79604005,3300,3300,3300,3300,1
|
|
20231016,130600,79600705,3305,3305,3305,3305,1
|
|
20231016,130500,79597400,3305,3305,3305,3305,3
|
|
20231016,130400,79587485,3305,3305,3305,3305,0
|
|
20231016,130300,79587485,3305,3305,3305,3305,5
|
|
20231016,130200,79570960,3295,3305,3305,3295,409
|
|
20231016,130100,78223215,3305,3305,3305,3305,5
|
|
20231016,130000,78206690,3300,3300,3300,3300,2
|
|
20231016,125900,78200090,3305,3305,3305,3305,0
|
|
20231016,125800,78200090,3305,3305,3305,3305,5
|
|
20231016,125700,78183565,3305,3305,3305,3305,8
|
|
20231016,125600,78157125,3305,3305,3305,3305,5
|
|
20231016,125500,78140600,3305,3305,3305,3305,0
|
|
20231016,125400,78140600,3305,3305,3305,3305,0
|
|
20231016,125300,78140600,3305,3305,3305,3305,5
|
|
20231016,125200,78124075,3300,3305,3305,3300,10
|
|
20231016,125100,78091030,3305,3305,3305,3305,6
|
|
20231016,125000,78071200,3305,3305,3305,3305,0
|
|
20231016,124900,78071200,3305,3305,3305,3305,4
|
|
20231016,124800,78057980,3305,3305,3305,3305,3
|
|
20231016,124700,78048065,3305,3305,3305,3305,9
|
|
20231016,124600,78018320,3305,3305,3305,3305,4
|
|
20231016,124500,78005100,3300,3300,3300,3300,1
|
|
20231016,124400,78001800,3305,3305,3305,3305,6
|
|
20231016,124300,77981970,3305,3305,3305,3305,0
|
|
20231016,124200,77981970,3305,3305,3305,3305,8
|
|
20231016,124100,77955530,3305,3305,3305,3305,5
|
|
20231016,124000,77939005,3295,3300,3300,3295,81
|
|
20231016,123900,77672065,3305,3305,3305,3305,5
|
|
20231016,123800,77655540,3300,3300,3300,3300,2
|
|
20231016,123700,77648940,3305,3305,3305,3305,9
|
|
20231016,123600,77619195,3305,3305,3305,3305,4
|
|
20231016,123500,77605975,3305,3305,3305,3305,0
|
|
20231016,123400,77605975,3305,3305,3305,3305,7
|
|
20231016,123300,77582840,3305,3305,3305,3305,8
|
|
20231016,123200,77556400,3305,3300,3305,3300,2
|
|
20231016,123100,77549795,3305,3305,3305,3305,33
|
|
20231016,123000,77440730,3310,3310,3310,3310,0
|
|
20231016,122900,77440730,3310,3310,3310,3310,4
|
|
20231016,122800,77427490,3310,3310,3310,3310,12
|
|
20231016,122700,77387770,3310,3310,3310,3310,7
|
|
20231016,122600,77364600,3310,3310,3310,3310,0
|
|
20231016,122500,77364600,3310,3310,3310,3310,0
|
|
20231016,122400,77364600,3310,3305,3310,3305,3
|
|
20231016,122300,77354680,3310,3310,3310,3310,9
|
|
20231016,122200,77324890,3310,3310,3310,3310,5
|
|
20231016,122100,77308340,3310,3310,3310,3310,0
|
|
20231016,122000,77308340,3310,3310,3310,3310,3
|
|
20231016,121900,77298410,3305,3305,3305,3305,1
|
|
20231016,121800,77295105,3310,3310,3310,3310,13
|
|
20231016,121700,77252075,3305,3310,3310,3305,6
|
|
20231016,121600,77232225,3310,3310,3310,3310,0
|
|
20231016,121500,77232225,3310,3310,3310,3310,6
|
|
20231016,121400,77212365,3310,3310,3310,3310,0
|
|
20231016,121300,77212365,3310,3310,3310,3310,9
|
|
20231016,121200,77182575,3310,3310,3310,3310,4
|
|
20231016,121100,77169335,3305,3305,3305,3305,0
|
|
20231016,121000,77169335,3305,3310,3310,3305,7
|
|
20231016,120900,77146170,3310,3310,3310,3310,0
|
|
20231016,120800,77146170,3310,3310,3310,3310,8
|
|
20231016,120700,77119690,3310,3310,3310,3310,5
|
|
20231016,120600,77103140,3310,3310,3310,3310,0
|
|
20231016,120500,77103140,3310,3310,3310,3310,4
|
|
20231016,120400,77089900,3305,3305,3305,3305,0
|
|
20231016,120300,77089900,3305,3310,3310,3305,8
|
|
20231016,120200,77063430,3305,3305,3305,3305,1
|
|
20231016,120100,77060125,3310,3310,3310,3310,0
|
|
20231016,120000,77060125,3310,3305,3310,3305,3
|
|
20231016,115900,77050200,3295,3295,3295,3295,0
|
|
20231016,115800,77050200,3295,3310,3310,3295,514
|
|
20231016,115700,75355725,3305,3305,3305,3305,0
|
|
20231016,115600,75355725,3305,3305,3305,3305,2
|
|
20231016,115500,75349115,3310,3310,3310,3310,5
|
|
20231016,115400,75332565,3310,3310,3310,3310,0
|
|
20231016,115300,75332565,3310,3310,3310,3310,12
|
|
20231016,115200,75292845,3310,3310,3310,3310,0
|
|
20231016,115100,75292845,3310,3310,3310,3310,0
|
|
20231016,115000,75292845,3310,3305,3310,3305,2
|
|
20231016,114900,75286230,3310,3310,3310,3310,0
|
|
20231016,114800,75286230,3310,3305,3310,3300,224
|
|
20231016,114700,74545995,3310,3310,3310,3310,0
|
|
20231016,114600,74545995,3310,3310,3310,3310,6
|
|
20231016,114500,74526135,3310,3310,3310,3310,0
|
|
20231016,114400,74526135,3310,3310,3310,3310,8
|
|
20231016,114300,74499655,3305,3310,3310,3305,75
|
|
20231016,114200,74251760,3305,3305,3305,3305,1
|
|
20231016,114100,74248455,3310,3310,3310,3310,6
|
|
20231016,114000,74228595,3310,3310,3310,3310,0
|
|
20231016,113900,74228595,3310,3310,3310,3310,9
|
|
20231016,113800,74198805,3310,3310,3310,3310,5
|
|
20231016,113700,74182255,3310,3310,3310,3310,0
|
|
20231016,113600,74182255,3310,3305,3310,3305,4
|
|
20231016,113500,74169025,3300,3300,3300,3300,0
|
|
20231016,113400,74169025,3300,3300,3300,3300,95
|
|
20231016,113300,73855525,3300,3300,3300,3300,4
|
|
20231016,113200,73842325,3300,3300,3300,3300,0
|
|
20231016,113100,73842325,3300,3300,3300,3300,5
|
|
20231016,113000,73825825,3300,3300,3300,3300,0
|
|
20231016,112900,73825825,3300,3300,3300,3300,13
|
|
20231016,112800,73782925,3295,3295,3295,3295,1
|
|
20231016,112700,73779630,3300,3300,3300,3300,0
|
|
20231016,112600,73779630,3300,3300,3300,3300,4
|
|
20231016,112500,73766430,3300,3300,3300,3300,0
|
|
20231016,112400,73766430,3300,3300,3300,3300,13
|
|
20231016,112300,73723530,3290,3295,3295,3285,6332
|
|
20231016,112200,52917985,3300,3300,3300,3300,35
|
|
20231016,112100,52802485,3300,3295,3300,3295,8
|
|
20231016,112000,52776090,3300,3300,3300,3300,0
|
|
20231016,111900,52776090,3300,3300,3300,3300,12
|
|
20231016,111800,52736490,3300,3300,3300,3300,0
|
|
20231016,111700,52736490,3300,3300,3300,3300,13
|
|
20231016,111600,52693590,3305,3305,3305,3305,0
|
|
20231016,111500,52693590,3305,3305,3305,3305,3
|
|
20231016,111400,52683675,3310,3300,3310,3300,142
|
|
20231016,111300,52214935,3295,3295,3295,3295,67
|
|
20231016,111200,51994170,3285,3320,3320,3285,5740
|
|
20231016,111100,33099140,3320,3320,3320,3320,0
|
|
20231016,111000,33099140,3320,3320,3320,3320,0
|
|
20231016,110900,33099140,3320,3310,3320,3310,214
|
|
20231016,110800,32390660,3320,3320,3320,3320,0
|
|
20231016,110700,32390660,3320,3315,3320,3315,7
|
|
20231016,110600,32367425,3320,3320,3320,3320,0
|
|
20231016,110500,32367425,3320,3320,3320,3320,0
|
|
20231016,110400,32367425,3320,3320,3320,3320,13
|
|
20231016,110300,32324265,3320,3320,3320,3320,0
|
|
20231016,110200,32324265,3320,3320,3320,3320,4
|
|
20231016,110100,32310985,3320,3320,3320,3320,0
|
|
20231016,110000,32310985,3320,3320,3320,3315,12
|
|
20231016,105900,32271150,3315,3315,3315,3315,0
|
|
20231016,105800,32271150,3315,3315,3315,3315,0
|
|
20231016,105700,32271150,3315,3315,3315,3315,0
|
|
20231016,105600,32271150,3315,3315,3315,3315,0
|
|
20231016,105500,32271150,3315,3315,3315,3315,0
|
|
20231016,105400,32271150,3315,3315,3315,3315,318
|
|
20231016,105300,31216980,3315,3315,3315,3315,0
|
|
20231016,105200,31216980,3315,3315,3315,3315,0
|
|
20231016,105100,31216980,3315,3315,3315,3315,0
|
|
20231016,105000,31216980,3315,3315,3315,3315,0
|
|
20231016,104900,31216980,3315,3315,3315,3315,0
|
|
20231016,104800,31216980,3315,3315,3315,3315,1900
|
|
20231016,104700,24918480,3315,3315,3315,3315,0
|
|
20231016,104600,24918480,3315,3315,3315,3315,0
|
|
20231016,104500,24918480,3315,3315,3315,3315,0
|
|
20231016,104400,24918480,3315,3315,3315,3315,44
|
|
20231016,104300,24772620,3315,3315,3315,3315,0
|
|
20231016,104200,24772620,3315,3315,3315,3315,0
|
|
20231016,104100,24772620,3315,3315,3315,3315,0
|
|
20231016,104000,24772620,3315,3315,3315,3315,0
|
|
20231016,103900,24772620,3315,3315,3315,3315,0
|
|
20231016,103800,24772620,3315,3315,3315,3315,1025
|
|
20231016,103700,21374745,3315,3315,3315,3315,0
|
|
20231016,103600,21374745,3315,3315,3315,3315,0
|
|
20231016,103500,21374745,3315,3315,3315,3315,0
|
|
20231016,103400,21374745,3315,3315,3315,3315,0
|
|
20231016,103300,21374745,3315,3315,3315,3315,0
|
|
20231016,103200,21374745,3315,3315,3315,3315,0
|
|
20231016,103100,21374745,3315,3315,3315,3315,0
|
|
20231016,103000,21374745,3315,3315,3315,3315,0
|
|
20231016,102900,21374745,3315,3315,3315,3315,0
|
|
20231016,102800,21374745,3315,3315,3315,3315,30
|
|
20231016,102700,21275295,3315,3315,3315,3315,0
|
|
20231016,102600,21275295,3315,3315,3315,3315,0
|
|
20231016,102500,21275295,3315,3315,3315,3315,0
|
|
20231016,102400,21275295,3315,3315,3315,3315,0
|
|
20231016,102300,21275295,3315,3315,3315,3315,0
|
|
20231016,102200,21275295,3315,3315,3315,3315,47
|
|
20231016,102100,21119490,3315,3315,3315,3315,0
|
|
20231016,102000,21119490,3315,3315,3315,3315,0
|
|
20231016,101900,21119490,3315,3315,3315,3315,0
|
|
20231016,101800,21119490,3315,3315,3315,3315,0
|
|
20231016,101700,21119490,3315,3315,3315,3315,40
|
|
20231016,101600,20986890,3315,3315,3315,3315,0
|
|
20231016,101500,20986890,3315,3315,3315,3315,0
|
|
20231016,101400,20986890,3315,3315,3315,3315,0
|
|
20231016,101300,20986890,3315,3315,3315,3315,0
|
|
20231016,101200,20986890,3315,3315,3315,3315,0
|
|
20231016,101100,20986890,3315,3315,3315,3315,0
|
|
20231016,101000,20986890,3315,3315,3315,3315,0
|
|
20231016,100900,20986890,3315,3315,3315,3315,0
|
|
20231016,100800,20986890,3315,3315,3315,3315,0
|
|
20231016,100700,20986890,3315,3315,3315,3315,0
|
|
20231016,100600,20986890,3315,3315,3315,3315,0
|
|
20231016,100500,20986890,3315,3315,3315,3315,0
|
|
20231016,100400,20986890,3315,3315,3315,3315,1
|
|
20231016,100300,20983575,3310,3310,3310,3310,0
|
|
20231016,100200,20983575,3310,3310,3310,3310,0
|
|
20231016,100100,20983575,3310,3310,3310,3310,0
|
|
20231016,100000,20983575,3310,3310,3310,3310,0
|
|
20231016,095900,20983575,3310,3310,3310,3310,0
|
|
20231016,095800,20983575,3310,3310,3310,3310,0
|
|
20231016,095700,20983575,3310,3310,3310,3310,0
|
|
20231016,095600,20983575,3310,3310,3310,3310,0
|
|
20231016,095500,20983575,3310,3310,3310,3310,0
|
|
20231016,095400,20983575,3310,3310,3310,3310,0
|
|
20231016,095300,20983575,3310,3310,3310,3310,0
|
|
20231016,095200,20983575,3310,3310,3310,3300,26
|
|
20231016,095100,20897755,3310,3310,3310,3310,0
|
|
20231016,095000,20897755,3310,3310,3310,3310,0
|
|
20231016,094900,20897755,3310,3310,3310,3300,603
|
|
20231016,094800,18906385,3320,3320,3320,3320,1
|
|
20231016,094700,18903065,3325,3325,3325,3325,0
|
|
20231016,094600,18903065,3325,3325,3325,3325,0
|
|
20231016,094500,18903065,3325,3325,3325,3325,20
|
|
20231016,094400,18836565,3325,3325,3325,3325,0
|
|
20231016,094300,18836565,3325,3325,3325,3325,0
|
|
20231016,094200,18836565,3325,3325,3325,3325,13
|
|
20231016,094100,18793340,3325,3320,3325,3320,3
|
|
20231016,094000,18783375,3320,3320,3320,3320,0
|
|
20231016,093900,18783375,3320,3320,3320,3320,0
|
|
20231016,093800,18783375,3320,3320,3320,3320,1
|
|
20231016,093700,18780055,3325,3320,3325,3320,3
|
|
20231016,093600,18770090,3320,3320,3320,3320,3
|
|
20231016,093500,18760130,3315,3315,3315,3315,0
|
|
20231016,093400,18760130,3315,3315,3315,3315,0
|
|
20231016,093300,18760130,3315,3315,3315,3315,0
|
|
20231016,093200,18760130,3315,3315,3315,3315,54
|
|
20231016,093100,18581120,3315,3315,3315,3315,1
|
|
20231016,093000,18577805,3310,3310,3310,3310,0
|
|
20231016,092900,18577805,3310,3310,3310,3310,0
|
|
20231016,092800,18577805,3310,3310,3310,3310,0
|
|
20231016,092700,18577805,3310,3310,3310,3310,1
|
|
20231016,092600,18574495,3315,3315,3315,3315,0
|
|
20231016,092500,18574495,3315,3315,3315,3315,0
|
|
20231016,092400,18574495,3315,3315,3315,3315,0
|
|
20231016,092300,18574495,3315,3315,3315,3315,0
|
|
20231016,092200,18574495,3315,3315,3315,3315,0
|
|
20231016,092100,18574495,3315,3315,3315,3315,0
|
|
20231016,092000,18574495,3315,3315,3315,3315,0
|
|
20231016,091900,18574495,3315,3315,3315,3315,0
|
|
20231016,091800,18574495,3315,3315,3315,3315,0
|
|
20231016,091700,18574495,3315,3315,3315,3315,70
|
|
20231016,091600,18342445,3300,3305,3305,3300,936
|
|
20231016,091500,15252890,3305,3305,3305,3305,11
|
|
20231016,091400,15216535,3300,3300,3300,3300,0
|
|
20231016,091300,15216535,3300,3300,3300,3300,0
|
|
20231016,091200,15216535,3300,3300,3300,3300,0
|
|
20231016,091100,15216535,3300,3310,3310,3300,3452
|
|
20231016,091000,3822475,3315,3320,3320,3315,248
|
|
20231016,090900,2999945,3315,3315,3315,3315,0
|
|
20231016,090800,2999945,3315,3320,3320,3315,300
|
|
20231016,090700,2003960,3325,3325,3325,3325,0
|
|
20231016,090600,2003960,3325,3325,3325,3325,0
|
|
20231016,090500,2003960,3325,3320,3325,3320,209
|
|
20231016,090400,1310050,3325,3325,3325,3325,0
|
|
20231016,090300,1310050,3325,3325,3325,3325,14
|
|
20231016,090200,1263500,3325,3325,3325,3325,0
|
|
20231016,090100,1263500,3325,3325,3325,3325,0
|
|
20231016,090000,1263500,3325,3325,3325,3325,380
|