618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191500,283224670,3145,3145,3145,3145,1255
|
|
20231010,191400,283224670,3145,3145,3145,3145,0
|
|
20231010,191300,283224670,3145,3145,3145,3145,0
|
|
20231010,191200,283224670,3145,3145,3145,3145,0
|
|
20231010,191100,283224670,3145,3145,3145,3145,0
|
|
20231010,191000,283224670,3145,3145,3145,3145,0
|
|
20231010,190900,283224670,3145,3145,3145,3145,0
|
|
20231010,190800,283224670,3145,3145,3145,3145,0
|
|
20231010,190700,283224670,3145,3145,3145,3145,0
|
|
20231010,190600,283224670,3145,3145,3145,3145,0
|
|
20231010,190500,283224670,3145,3145,3145,3145,0
|
|
20231010,190400,283224670,3145,3145,3145,3145,0
|
|
20231010,190300,283224670,3145,3145,3145,3145,0
|
|
20231010,190200,283224670,3145,3145,3145,3145,0
|
|
20231010,190100,283224670,3145,3145,3145,3145,0
|
|
20231010,190000,283224670,3145,3145,3145,3145,0
|
|
20231010,185900,283224670,3145,3145,3145,3145,0
|
|
20231010,185800,283224670,3145,3145,3145,3145,0
|
|
20231010,185700,283224670,3145,3145,3145,3145,0
|
|
20231010,185600,283224670,3145,3145,3145,3145,0
|
|
20231010,185500,283224670,3145,3145,3145,3145,0
|
|
20231010,185400,283224670,3145,3145,3145,3145,0
|
|
20231010,185300,283224670,3145,3145,3145,3145,0
|
|
20231010,185200,283224670,3145,3145,3145,3145,0
|
|
20231010,185100,283224670,3145,3145,3145,3145,0
|
|
20231010,185000,283224670,3145,3145,3145,3145,0
|
|
20231010,184900,283224670,3145,3145,3145,3145,0
|
|
20231010,184800,283224670,3145,3145,3145,3145,0
|
|
20231010,184700,283224670,3145,3145,3145,3145,0
|
|
20231010,184600,283224670,3145,3145,3145,3145,0
|
|
20231010,184500,283224670,3145,3145,3145,3145,1255
|
|
20231010,184400,283224670,3145,3145,3145,3145,0
|
|
20231010,184300,283224670,3145,3145,3145,3145,0
|
|
20231010,184200,283224670,3145,3145,3145,3145,0
|
|
20231010,184100,283224670,3145,3145,3145,3145,0
|
|
20231010,184000,283224670,3145,3145,3145,3145,0
|
|
20231010,183900,283224670,3145,3145,3145,3145,0
|
|
20231010,183800,283224670,3145,3145,3145,3145,0
|
|
20231010,183700,283224670,3145,3145,3145,3145,0
|
|
20231010,183600,283224670,3145,3145,3145,3145,0
|
|
20231010,183500,283224670,3145,3145,3145,3145,0
|
|
20231010,183400,283224670,3145,3145,3145,3145,0
|
|
20231010,183300,283224670,3145,3145,3145,3145,0
|
|
20231010,183200,283224670,3145,3145,3145,3145,0
|
|
20231010,183100,283224670,3145,3145,3145,3145,0
|
|
20231010,183000,283224670,3145,3145,3145,3145,0
|
|
20231010,182900,283224670,3145,3145,3145,3145,0
|
|
20231010,182800,283224670,3145,3145,3145,3145,0
|
|
20231010,182700,283224670,3145,3145,3145,3145,0
|
|
20231010,182600,283224670,3145,3145,3145,3145,0
|
|
20231010,182500,283224670,3145,3145,3145,3145,0
|
|
20231010,182400,283224670,3145,3145,3145,3145,0
|
|
20231010,182300,283224670,3145,3145,3145,3145,0
|
|
20231010,182200,283224670,3145,3145,3145,3145,0
|
|
20231010,182100,283224670,3145,3145,3145,3145,0
|
|
20231010,182000,283224670,3145,3145,3145,3145,0
|
|
20231010,181900,283224670,3145,3145,3145,3145,0
|
|
20231010,181800,283224670,3145,3145,3145,3145,0
|
|
20231010,181700,283224670,3145,3145,3145,3145,0
|
|
20231010,181600,283224670,3145,3145,3145,3145,0
|
|
20231010,181500,283224670,3145,3145,3145,3145,1255
|
|
20231010,181400,283224670,3145,3145,3145,3145,0
|
|
20231010,181300,283224670,3145,3145,3145,3145,0
|
|
20231010,181200,283224670,3145,3145,3145,3145,0
|
|
20231010,181100,283224670,3145,3145,3145,3145,0
|
|
20231010,181000,283224670,3145,3145,3145,3145,0
|
|
20231010,180900,283224670,3145,3145,3145,3145,0
|
|
20231010,180800,283224670,3145,3145,3145,3145,0
|
|
20231010,180700,283224670,3145,3145,3145,3145,0
|
|
20231010,180600,283224670,3145,3145,3145,3145,0
|
|
20231010,180500,283224670,3145,3145,3145,3145,0
|
|
20231010,180400,283224670,3145,3145,3145,3145,0
|
|
20231010,180300,283224670,3145,3145,3145,3145,0
|
|
20231010,180200,283224670,3145,3145,3145,3145,0
|
|
20231010,180100,283224670,3145,3145,3145,3145,0
|
|
20231010,180000,283224670,3145,3145,3145,3145,0
|
|
20231010,175900,283224670,3145,3145,3145,3145,0
|
|
20231010,175800,283224670,3145,3145,3145,3145,0
|
|
20231010,175700,283224670,3145,3145,3145,3145,0
|
|
20231010,175600,283224670,3145,3145,3145,3145,0
|
|
20231010,175500,283224670,3145,3145,3145,3145,0
|
|
20231010,175400,283224670,3145,3145,3145,3145,0
|
|
20231010,175300,283224670,3145,3145,3145,3145,0
|
|
20231010,175200,283224670,3145,3145,3145,3145,0
|
|
20231010,175100,283224670,3145,3145,3145,3145,0
|
|
20231010,175000,283224670,3145,3145,3145,3145,0
|
|
20231010,174900,283224670,3145,3145,3145,3145,0
|
|
20231010,174800,283224670,3145,3145,3145,3145,0
|
|
20231010,174700,283224670,3145,3145,3145,3145,0
|
|
20231010,174600,283224670,3145,3145,3145,3145,0
|
|
20231010,174500,283224670,3145,3145,3145,3145,1255
|
|
20231010,174400,283224670,3145,3145,3145,3145,0
|
|
20231010,174300,283224670,3145,3145,3145,3145,0
|
|
20231010,174200,283224670,3145,3145,3145,3145,0
|
|
20231010,174100,283224670,3145,3145,3145,3145,0
|
|
20231010,174000,283224670,3145,3145,3145,3145,0
|
|
20231010,173900,283224670,3145,3145,3145,3145,0
|
|
20231010,173800,283224670,3145,3145,3145,3145,0
|
|
20231010,173700,283224670,3145,3145,3145,3145,0
|
|
20231010,173600,283224670,3145,3145,3145,3145,0
|
|
20231010,173500,283224670,3145,3145,3145,3145,0
|
|
20231010,173400,283224670,3145,3145,3145,3145,0
|
|
20231010,173300,283224670,3145,3145,3145,3145,0
|
|
20231010,173200,283224670,3145,3145,3145,3145,0
|
|
20231010,173100,283224670,3145,3145,3145,3145,0
|
|
20231010,173000,283224670,3145,3145,3145,3145,0
|
|
20231010,172900,283224670,3145,3145,3145,3145,0
|
|
20231010,172800,283224670,3145,3145,3145,3145,0
|
|
20231010,172700,283224670,3145,3145,3145,3145,0
|
|
20231010,172600,283224670,3145,3145,3145,3145,0
|
|
20231010,172500,283224670,3145,3145,3145,3145,0
|
|
20231010,172400,283224670,3145,3145,3145,3145,0
|
|
20231010,172300,283224670,3145,3145,3145,3145,0
|
|
20231010,172200,283224670,3145,3145,3145,3145,0
|
|
20231010,172100,283224670,3145,3145,3145,3145,0
|
|
20231010,172000,283224670,3145,3145,3145,3145,0
|
|
20231010,171900,283224670,3145,3145,3145,3145,0
|
|
20231010,171800,283224670,3145,3145,3145,3145,0
|
|
20231010,171700,283224670,3145,3145,3145,3145,0
|
|
20231010,171600,283224670,3145,3145,3145,3145,0
|
|
20231010,171500,283224670,3145,3145,3145,3145,1255
|
|
20231010,171400,283224670,3145,3145,3145,3145,0
|
|
20231010,171300,283224670,3145,3145,3145,3145,0
|
|
20231010,171200,283224670,3145,3145,3145,3145,0
|
|
20231010,171100,283224670,3145,3145,3145,3145,0
|
|
20231010,171000,283224670,3145,3145,3145,3145,0
|
|
20231010,170900,283224670,3145,3145,3145,3145,0
|
|
20231010,170800,283224670,3145,3145,3145,3145,0
|
|
20231010,170700,283224670,3145,3145,3145,3145,0
|
|
20231010,170600,283224670,3145,3145,3145,3145,0
|
|
20231010,170500,283224670,3145,3145,3145,3145,0
|
|
20231010,170400,283224670,3145,3145,3145,3145,0
|
|
20231010,170300,283224670,3145,3145,3145,3145,0
|
|
20231010,170200,283224670,3145,3145,3145,3145,0
|
|
20231010,170100,283224670,3145,3145,3145,3145,0
|
|
20231010,170000,283224670,3145,3145,3145,3145,0
|
|
20231010,165900,283224670,3145,3145,3145,3145,0
|
|
20231010,165800,283224670,3145,3145,3145,3145,0
|
|
20231010,165700,283224670,3145,3145,3145,3145,0
|
|
20231010,165600,283224670,3145,3145,3145,3145,0
|
|
20231010,165500,283224670,3145,3145,3145,3145,0
|
|
20231010,165400,283224670,3145,3145,3145,3145,0
|
|
20231010,165300,283224670,3145,3145,3145,3145,0
|
|
20231010,165200,283224670,3145,3145,3145,3145,0
|
|
20231010,165100,283224670,3145,3145,3145,3145,0
|
|
20231010,165000,283224670,3145,3145,3145,3145,0
|
|
20231010,164900,283224670,3145,3145,3145,3145,0
|
|
20231010,164800,283224670,3145,3145,3145,3145,0
|
|
20231010,164700,283224670,3145,3145,3145,3145,0
|
|
20231010,164600,283224670,3145,3145,3145,3145,0
|
|
20231010,164500,283224670,3145,3145,3145,3145,1255
|
|
20231010,164400,283224670,3145,3145,3145,3145,0
|
|
20231010,164300,283224670,3145,3145,3145,3145,0
|
|
20231010,164200,283224670,3145,3145,3145,3145,0
|
|
20231010,164100,283224670,3145,3145,3145,3145,0
|
|
20231010,164000,283224670,3145,3145,3145,3145,0
|
|
20231010,163900,283224670,3145,3145,3145,3145,0
|
|
20231010,163800,283224670,3145,3145,3145,3145,0
|
|
20231010,163700,283224670,3145,3145,3145,3145,0
|
|
20231010,163600,283224670,3145,3145,3145,3145,0
|
|
20231010,163500,283224670,3145,3145,3145,3145,0
|
|
20231010,163400,283224670,3145,3145,3145,3145,0
|
|
20231010,163300,283224670,3145,3145,3145,3145,0
|
|
20231010,163200,283224670,3145,3145,3145,3145,0
|
|
20231010,163100,283224670,3145,3145,3145,3145,0
|
|
20231010,163000,283224670,3145,3145,3145,3145,0
|
|
20231010,162900,283224670,3145,3145,3145,3145,0
|
|
20231010,162800,283224670,3145,3145,3145,3145,0
|
|
20231010,162700,283224670,3145,3145,3145,3145,0
|
|
20231010,162600,283224670,3145,3145,3145,3145,0
|
|
20231010,162500,283224670,3145,3145,3145,3145,0
|
|
20231010,162400,283224670,3145,3145,3145,3145,0
|
|
20231010,162300,283224670,3145,3145,3145,3145,0
|
|
20231010,162200,283224670,3145,3145,3145,3145,0
|
|
20231010,162100,283224670,3145,3145,3145,3145,0
|
|
20231010,162000,283224670,3145,3145,3145,3145,0
|
|
20231010,161900,283224670,3145,3145,3145,3145,0
|
|
20231010,161800,283224670,3145,3145,3145,3145,0
|
|
20231010,161700,283224670,3145,3145,3145,3145,0
|
|
20231010,161600,283224670,3145,3145,3145,3145,0
|
|
20231010,161500,283224670,3145,3145,3145,3145,1255
|
|
20231010,161400,283224670,3145,3145,3145,3145,0
|
|
20231010,161300,283224670,3145,3145,3145,3145,0
|
|
20231010,161200,283224670,3145,3145,3145,3145,0
|
|
20231010,161100,283224670,3145,3145,3145,3145,0
|
|
20231010,161000,283224670,3145,3145,3145,3145,0
|
|
20231010,160900,283224670,3145,3145,3145,3145,0
|
|
20231010,160800,283224670,3145,3145,3145,3145,0
|
|
20231010,160700,283224670,3145,3145,3145,3145,0
|
|
20231010,160600,283224670,3145,3145,3145,3145,0
|
|
20231010,160500,283224670,3145,3145,3145,3145,0
|
|
20231010,160400,283224670,3145,3145,3145,3145,0
|
|
20231010,160300,283224670,3145,3145,3145,3145,0
|
|
20231010,160200,283224670,3145,3145,3145,3145,0
|
|
20231010,160100,283224670,3145,3145,3145,3145,0
|
|
20231010,160000,283224670,3145,3145,3145,3145,0
|
|
20231010,155900,283224670,3145,3145,3145,3145,0
|
|
20231010,155800,283224670,3145,3145,3145,3145,0
|
|
20231010,155700,283224670,3145,3145,3145,3145,0
|
|
20231010,155600,283224670,3145,3145,3145,3145,0
|
|
20231010,155500,283224670,3145,3145,3145,3145,0
|
|
20231010,155400,283224670,3145,3145,3145,3145,0
|
|
20231010,155300,283224670,3145,3145,3145,3145,0
|
|
20231010,155200,283224670,3145,3145,3145,3145,0
|
|
20231010,155100,283224670,3145,3145,3145,3145,0
|
|
20231010,155000,283224670,3145,3145,3145,3145,0
|
|
20231010,154900,283224670,3145,3145,3145,3145,0
|
|
20231010,154800,283224670,3145,3145,3145,3145,0
|
|
20231010,154700,283224670,3145,3145,3145,3145,0
|
|
20231010,154600,283224670,3145,3145,3145,3145,0
|
|
20231010,154500,283224670,3145,3145,3145,3145,1255
|
|
20231010,154400,283224670,3145,3145,3145,3145,0
|
|
20231010,154300,283224670,3145,3145,3145,3145,0
|
|
20231010,154200,283224670,3145,3145,3145,3145,0
|
|
20231010,154100,283224670,3145,3145,3145,3145,0
|
|
20231010,154000,283224670,3145,3145,3145,3145,0
|
|
20231010,153900,283224670,3145,3145,3145,3145,0
|
|
20231010,153800,283224670,3145,3145,3145,3145,0
|
|
20231010,153700,283224670,3145,3145,3145,3145,0
|
|
20231010,153600,283224670,3145,3145,3145,3145,0
|
|
20231010,153500,283224670,3145,3145,3145,3145,0
|
|
20231010,153400,283224670,3145,3145,3145,3145,0
|
|
20231010,153300,283224670,3145,3145,3145,3145,0
|
|
20231010,153200,283224670,3145,3145,3145,3145,0
|
|
20231010,153100,283224670,3145,3145,3145,3145,0
|
|
20231010,153000,283224670,3145,3145,3145,3145,1255
|
|
20231010,152900,279277695,3135,3135,3135,3135,0
|
|
20231010,152800,279277695,3135,3135,3135,3135,0
|
|
20231010,152700,279277695,3135,3135,3135,3135,0
|
|
20231010,152600,279277695,3135,3135,3135,3135,0
|
|
20231010,152500,279277695,3135,3135,3135,3135,0
|
|
20231010,152400,279277695,3135,3135,3135,3135,0
|
|
20231010,152300,279277695,3135,3135,3135,3135,0
|
|
20231010,152200,279277695,3135,3135,3135,3135,0
|
|
20231010,152100,279277695,3135,3135,3135,3135,0
|
|
20231010,152000,279277695,3135,3135,3135,3135,0
|
|
20231010,151900,279277695,3135,3095,3135,3095,1002
|
|
20231010,151800,276146645,3095,3095,3095,3095,55
|
|
20231010,151700,275976420,3100,3100,3100,3100,100
|
|
20231010,151600,275666420,3095,3095,3095,3095,100
|
|
20231010,151500,275356920,3090,3090,3090,3090,0
|
|
20231010,151400,275356920,3090,3110,3110,3090,6004
|
|
20231010,151300,256798750,3095,3100,3100,3095,1000
|
|
20231010,151200,253702960,3095,3105,3105,3095,1000
|
|
20231010,151100,250603540,3110,3110,3110,3110,51
|
|
20231010,151000,250444930,3105,3105,3105,3105,0
|
|
20231010,150900,250444930,3105,3110,3110,3105,34
|
|
20231010,150800,250339285,3110,3110,3110,3110,0
|
|
20231010,150700,250339285,3110,3110,3110,3110,30
|
|
20231010,150600,250245985,3105,3105,3105,3105,2
|
|
20231010,150500,250239775,3105,3110,3110,3105,256
|
|
20231010,150400,249444890,3110,3110,3110,3110,0
|
|
20231010,150300,249444890,3110,3110,3110,3110,339
|
|
20231010,150200,248390600,3125,3125,3125,3125,5
|
|
20231010,150100,248374975,3125,3125,3125,3125,0
|
|
20231010,150000,248374975,3125,3125,3125,3125,0
|
|
20231010,145900,248374975,3125,3125,3125,3125,0
|
|
20231010,145800,248374975,3125,3125,3125,3125,0
|
|
20231010,145700,248374975,3125,3125,3125,3125,1
|
|
20231010,145600,248371850,3105,3105,3105,3105,0
|
|
20231010,145500,248371850,3105,3105,3105,3105,0
|
|
20231010,145400,248371850,3105,3105,3105,3105,0
|
|
20231010,145300,248371850,3105,3105,3105,3105,0
|
|
20231010,145200,248371850,3105,3105,3105,3105,327
|
|
20231010,145100,247356515,3125,3125,3125,3125,10
|
|
20231010,145000,247325265,3125,3125,3125,3125,0
|
|
20231010,144900,247325265,3125,3125,3125,3125,0
|
|
20231010,144800,247325265,3125,3125,3125,3125,0
|
|
20231010,144700,247325265,3125,3125,3125,3125,0
|
|
20231010,144600,247325265,3125,3125,3125,3125,0
|
|
20231010,144500,247325265,3125,3110,3125,3110,2000
|
|
20231010,144400,241080335,3110,3110,3110,3110,0
|
|
20231010,144300,241080335,3110,3110,3110,3110,0
|
|
20231010,144200,241080335,3110,3110,3110,3110,1
|
|
20231010,144100,241077225,3100,3100,3100,3100,0
|
|
20231010,144000,241077225,3100,3105,3105,3100,112
|
|
20231010,143900,240729525,3090,3090,3090,3090,0
|
|
20231010,143800,240729525,3090,3090,3090,3090,0
|
|
20231010,143700,240729525,3090,3090,3090,3090,0
|
|
20231010,143600,240729525,3090,3090,3090,3090,0
|
|
20231010,143500,240729525,3090,3090,3090,3090,0
|
|
20231010,143400,240729525,3090,3100,3100,3090,2698
|
|
20231010,143300,232387885,3100,3100,3100,3100,200
|
|
20231010,143200,231767885,3095,3100,3100,3090,4329
|
|
20231010,143100,218386625,3090,3090,3090,3090,0
|
|
20231010,143000,218386625,3090,3090,3090,3090,450
|
|
20231010,142900,216996125,3090,3090,3090,3090,136
|
|
20231010,142800,216575885,3090,3090,3090,3090,0
|
|
20231010,142700,216575885,3090,3090,3090,3090,203
|
|
20231010,142600,215948615,3090,3090,3090,3090,0
|
|
20231010,142500,215948615,3090,3090,3090,3090,0
|
|
20231010,142400,215948615,3090,3090,3090,3090,0
|
|
20231010,142300,215948615,3090,3100,3100,3090,1113
|
|
20231010,142200,212506370,3100,3105,3105,3100,520
|
|
20231010,142100,210894270,3105,3105,3105,3105,327
|
|
20231010,142000,209878935,3100,3100,3100,3100,0
|
|
20231010,141900,209878935,3100,3100,3100,3100,16
|
|
20231010,141800,209829335,3100,3100,3100,3100,100
|
|
20231010,141700,209519335,3095,3095,3095,3095,0
|
|
20231010,141600,209519335,3095,3095,3095,3095,0
|
|
20231010,141500,209519335,3095,3095,3095,3095,600
|
|
20231010,141400,207662335,3095,3095,3095,3095,0
|
|
20231010,141300,207662335,3095,3105,3105,3095,1683
|
|
20231010,141200,202446165,3100,3105,3105,3100,337
|
|
20231010,141100,201399895,3105,3105,3105,3105,0
|
|
20231010,141000,201399895,3105,3105,3105,3105,0
|
|
20231010,140900,201399895,3105,3105,3105,3105,0
|
|
20231010,140800,201399895,3105,3105,3105,3105,0
|
|
20231010,140700,201399895,3105,3105,3105,3105,364
|
|
20231010,140600,200269675,3110,3110,3110,3110,1659
|
|
20231010,140500,195110185,3115,3115,3115,3115,0
|
|
20231010,140400,195110185,3115,3115,3115,3115,0
|
|
20231010,140300,195110185,3115,3115,3115,3115,0
|
|
20231010,140200,195110185,3115,3115,3115,3115,0
|
|
20231010,140100,195110185,3115,3115,3115,3115,0
|
|
20231010,140000,195110185,3115,3115,3115,3115,0
|
|
20231010,135900,195110185,3115,3115,3115,3115,100
|
|
20231010,135800,194798685,3110,3110,3110,3110,0
|
|
20231010,135700,194798685,3110,3110,3110,3110,0
|
|
20231010,135600,194798685,3110,3110,3110,3110,1
|
|
20231010,135500,194795575,3115,3115,3115,3115,0
|
|
20231010,135400,194795575,3115,3115,3115,3115,0
|
|
20231010,135300,194795575,3115,3115,3115,3115,1
|
|
20231010,135200,194792460,3115,3115,3115,3115,0
|
|
20231010,135100,194792460,3115,3115,3115,3115,0
|
|
20231010,135000,194792460,3115,3115,3115,3115,0
|
|
20231010,134900,194792460,3115,3115,3115,3115,0
|
|
20231010,134800,194792460,3115,3115,3115,3115,321
|
|
20231010,134700,193792545,3115,3115,3115,3115,0
|
|
20231010,134600,193792545,3115,3115,3115,3115,65
|
|
20231010,134500,193590070,3115,3115,3115,3115,0
|
|
20231010,134400,193590070,3115,3115,3115,3115,30
|
|
20231010,134300,193496620,3115,3115,3115,3115,0
|
|
20231010,134200,193496620,3115,3115,3115,3115,0
|
|
20231010,134100,193496620,3115,3115,3115,3115,200
|
|
20231010,134000,192873620,3120,3120,3120,3120,0
|
|
20231010,133900,192873620,3120,3120,3120,3120,0
|
|
20231010,133800,192873620,3120,3120,3120,3120,0
|
|
20231010,133700,192873620,3120,3120,3120,3120,0
|
|
20231010,133600,192873620,3120,3120,3120,3120,0
|
|
20231010,133500,192873620,3120,3120,3120,3120,0
|
|
20231010,133400,192873620,3120,3120,3120,3120,0
|
|
20231010,133300,192873620,3120,3120,3120,3120,0
|
|
20231010,133200,192873620,3120,3120,3120,3120,0
|
|
20231010,133100,192873620,3120,3120,3120,3120,0
|
|
20231010,133000,192873620,3120,3120,3120,3120,0
|
|
20231010,132900,192873620,3120,3120,3120,3120,0
|
|
20231010,132800,192873620,3120,3120,3120,3120,1
|
|
20231010,132700,192870500,3115,3115,3115,3115,414
|
|
20231010,132600,191580890,3120,3120,3120,3120,0
|
|
20231010,132500,191580890,3120,3120,3120,3120,0
|
|
20231010,132400,191580890,3120,3120,3120,3120,0
|
|
20231010,132300,191580890,3120,3120,3120,3120,0
|
|
20231010,132200,191580890,3120,3120,3120,3120,2141
|
|
20231010,132100,184900970,3120,3120,3120,3120,100
|
|
20231010,132000,184588970,3135,3120,3135,3120,62
|
|
20231010,131900,184395065,3135,3135,3135,3135,0
|
|
20231010,131800,184395065,3135,3135,3135,3135,31
|
|
20231010,131700,184297880,3120,3120,3120,3120,0
|
|
20231010,131600,184297880,3120,3120,3120,3120,0
|
|
20231010,131500,184297880,3120,3120,3120,3120,0
|
|
20231010,131400,184297880,3120,3120,3120,3120,2075
|
|
20231010,131300,177823880,3120,3120,3120,3120,100
|
|
20231010,131200,177511880,3125,3125,3125,3125,9
|
|
20231010,131100,177483755,3120,3120,3120,3120,3
|
|
20231010,131000,177474395,3120,3120,3120,3120,300
|
|
20231010,130900,176538395,3125,3125,3125,3125,0
|
|
20231010,130800,176538395,3125,3125,3125,3125,1242
|
|
20231010,130700,172657145,3125,3125,3125,3125,0
|
|
20231010,130600,172657145,3125,3125,3125,3125,0
|
|
20231010,130500,172657145,3125,3125,3125,3125,0
|
|
20231010,130400,172657145,3125,3125,3125,3125,0
|
|
20231010,130300,172657145,3125,3125,3125,3125,0
|
|
20231010,130200,172657145,3125,3125,3125,3125,0
|
|
20231010,130100,172657145,3125,3125,3125,3125,47
|
|
20231010,130000,172510270,3125,3125,3125,3125,0
|
|
20231010,125900,172510270,3125,3125,3125,3125,20
|
|
20231010,125800,172447770,3125,3125,3125,3125,0
|
|
20231010,125700,172447770,3125,3125,3125,3125,115
|
|
20231010,125600,172088395,3125,3125,3125,3125,26
|
|
20231010,125500,172007145,3125,3125,3125,3125,28
|
|
20231010,125400,171919645,3125,3125,3125,3125,6
|
|
20231010,125300,171900895,3125,3125,3125,3125,0
|
|
20231010,125200,171900895,3125,3125,3125,3125,0
|
|
20231010,125100,171900895,3125,3125,3125,3125,0
|
|
20231010,125000,171900895,3125,3125,3125,3125,0
|
|
20231010,124900,171900895,3125,3125,3125,3125,0
|
|
20231010,124800,171900895,3125,3125,3125,3125,0
|
|
20231010,124700,171900895,3125,3130,3130,3125,1654
|
|
20231010,124600,166732135,3125,3125,3125,3125,0
|
|
20231010,124500,166732135,3125,3125,3125,3125,0
|
|
20231010,124400,166732135,3125,3125,3125,3125,0
|
|
20231010,124300,166732135,3125,3125,3125,3125,0
|
|
20231010,124200,166732135,3125,3125,3125,3125,0
|
|
20231010,124100,166732135,3125,3135,3135,3125,1064
|
|
20231010,124000,163402790,3135,3135,3135,3135,0
|
|
20231010,123900,163402790,3135,3135,3135,3135,100
|
|
20231010,123800,163089290,3135,3135,3135,3135,30
|
|
20231010,123700,162995240,3135,3135,3135,3135,30
|
|
20231010,123600,162901190,3135,3135,3135,3135,600
|
|
20231010,123500,161020190,3140,3145,3145,3140,349
|
|
20231010,123400,159924325,3135,3135,3135,3135,200
|
|
20231010,123300,159297325,3135,3135,3135,3135,21
|
|
20231010,123200,159231490,3135,3135,3135,3135,0
|
|
20231010,123100,159231490,3135,3135,3135,3135,0
|
|
20231010,123000,159231490,3135,3135,3135,3135,0
|
|
20231010,122900,159231490,3135,3135,3135,3135,0
|
|
20231010,122800,159231490,3135,3135,3135,3135,100
|
|
20231010,122700,158917990,3135,3135,3135,3135,0
|
|
20231010,122600,158917990,3135,3135,3135,3135,0
|
|
20231010,122500,158917990,3135,3135,3135,3135,70
|
|
20231010,122400,158698540,3135,3135,3135,3135,0
|
|
20231010,122300,158698540,3135,3140,3140,3135,2002
|
|
20231010,122200,152420405,3145,3145,3145,3145,0
|
|
20231010,122100,152420405,3145,3140,3145,3140,55
|
|
20231010,122000,152247530,3140,3140,3140,3140,91
|
|
20231010,121900,151961790,3140,3140,3140,3140,329
|
|
20231010,121800,150928730,3140,3140,3140,3140,0
|
|
20231010,121700,150928730,3140,3140,3140,3140,0
|
|
20231010,121600,150928730,3140,3140,3140,3140,1000
|
|
20231010,121500,147788730,3140,3140,3140,3140,12
|
|
20231010,121400,147751050,3140,3140,3140,3140,0
|
|
20231010,121300,147751050,3140,3140,3140,3140,0
|
|
20231010,121200,147751050,3140,3140,3145,3140,60
|
|
20231010,121100,147562495,3145,3145,3145,3145,2047
|
|
20231010,121000,141124680,3135,3135,3135,3135,0
|
|
20231010,120900,141124680,3135,3135,3135,3135,0
|
|
20231010,120800,141124680,3135,3135,3135,3135,0
|
|
20231010,120700,141124680,3135,3135,3135,3135,0
|
|
20231010,120600,141124680,3135,3135,3135,3135,0
|
|
20231010,120500,141124680,3135,3135,3135,3135,0
|
|
20231010,120400,141124680,3135,3135,3135,3135,0
|
|
20231010,120300,141124680,3135,3135,3135,3135,100
|
|
20231010,120200,140811180,3140,3140,3140,3140,876
|
|
20231010,120100,138060540,3135,3135,3135,3135,0
|
|
20231010,120000,138060540,3135,3135,3135,3135,1
|
|
20231010,115900,138057405,3130,3130,3130,3130,1000
|
|
20231010,115800,134927405,3140,3140,3140,3140,90
|
|
20231010,115700,134644805,3130,3130,3130,3130,0
|
|
20231010,115600,134644805,3130,3130,3130,3130,0
|
|
20231010,115500,134644805,3130,3130,3130,3130,0
|
|
20231010,115400,134644805,3130,3130,3130,3130,700
|
|
20231010,115300,132453805,3130,3135,3135,3130,1462
|
|
20231010,115200,127877200,3140,3140,3140,3140,0
|
|
20231010,115100,127877200,3140,3140,3140,3140,0
|
|
20231010,115000,127877200,3140,3140,3140,3140,0
|
|
20231010,114900,127877200,3140,3145,3145,3140,3564
|
|
20231010,114800,116685195,3145,3145,3145,3145,0
|
|
20231010,114700,116685195,3145,3145,3145,3145,0
|
|
20231010,114600,116685195,3145,3140,3145,3140,44
|
|
20231010,114500,116546830,3140,3140,3140,3140,450
|
|
20231010,114400,115133830,3130,3130,3130,3130,0
|
|
20231010,114300,115133830,3130,3130,3130,3130,0
|
|
20231010,114200,115133830,3130,3130,3130,3130,0
|
|
20231010,114100,115133830,3130,3130,3130,3130,0
|
|
20231010,114000,115133830,3130,3130,3130,3130,0
|
|
20231010,113900,115133830,3130,3130,3130,3130,0
|
|
20231010,113800,115133830,3130,3130,3130,3130,1200
|
|
20231010,113700,111377830,3130,3135,3135,3130,1817
|
|
20231010,113600,105689745,3135,3135,3135,3135,0
|
|
20231010,113500,105689745,3135,3140,3140,3135,2
|
|
20231010,113400,105683470,3135,3135,3135,3135,0
|
|
20231010,113300,105683470,3135,3135,3135,3135,0
|
|
20231010,113200,105683470,3135,3135,3135,3135,361
|
|
20231010,113100,104551735,3130,3135,3135,3130,50
|
|
20231010,113000,104395230,3135,3135,3135,3135,0
|
|
20231010,112900,104395230,3135,3135,3135,3135,0
|
|
20231010,112800,104395230,3135,3135,3135,3135,0
|
|
20231010,112700,104395230,3135,3135,3135,3135,10
|
|
20231010,112600,104363880,3135,3135,3135,3135,0
|
|
20231010,112500,104363880,3135,3135,3135,3135,0
|
|
20231010,112400,104363880,3135,3135,3135,3135,59
|
|
20231010,112300,104178915,3135,3135,3135,3135,0
|
|
20231010,112200,104178915,3135,3135,3135,3135,983
|
|
20231010,112100,101097210,3135,3135,3135,3135,1000
|
|
20231010,112000,97962210,3135,3135,3135,3135,0
|
|
20231010,111900,97962210,3135,3135,3135,3135,0
|
|
20231010,111800,97962210,3135,3135,3135,3135,107
|
|
20231010,111700,97626765,3140,3140,3140,3140,1
|
|
20231010,111600,97623625,3135,3135,3135,3135,0
|
|
20231010,111500,97623625,3135,3135,3135,3135,0
|
|
20231010,111400,97623625,3135,3135,3135,3135,2
|
|
20231010,111300,97617355,3140,3140,3140,3140,0
|
|
20231010,111200,97617355,3140,3140,3140,3140,0
|
|
20231010,111100,97617355,3140,3140,3140,3140,22
|
|
20231010,111000,97548275,3140,3140,3140,3140,0
|
|
20231010,110900,97548275,3140,3140,3140,3140,662
|
|
20231010,110800,95469595,3140,3140,3140,3140,0
|
|
20231010,110700,95469595,3140,3140,3140,3140,0
|
|
20231010,110600,95469595,3140,3140,3140,3140,10
|
|
20231010,110500,95438195,3140,3140,3140,3140,0
|
|
20231010,110400,95438195,3140,3140,3140,3140,70
|
|
20231010,110300,95218395,3135,3135,3135,3135,0
|
|
20231010,110200,95218395,3135,3135,3135,3135,0
|
|
20231010,110100,95218395,3135,3135,3135,3135,0
|
|
20231010,110000,95218395,3135,3135,3135,3135,0
|
|
20231010,105900,95218395,3135,3135,3135,3135,0
|
|
20231010,105800,95218395,3135,3135,3135,3135,0
|
|
20231010,105700,95218395,3135,3135,3135,3135,0
|
|
20231010,105600,95218395,3135,3135,3135,3135,0
|
|
20231010,105500,95218395,3135,3135,3135,3135,121
|
|
20231010,105400,94839060,3140,3140,3140,3140,7
|
|
20231010,105300,94817080,3140,3140,3140,3140,0
|
|
20231010,105200,94817080,3140,3140,3140,3140,0
|
|
20231010,105100,94817080,3140,3140,3140,3140,52
|
|
20231010,105000,94653800,3140,3140,3140,3140,330
|
|
20231010,104900,93617600,3140,3140,3140,3140,0
|
|
20231010,104800,93617600,3140,3140,3140,3140,383
|
|
20231010,104700,92414980,3140,3140,3140,3140,0
|
|
20231010,104600,92414980,3140,3140,3140,3140,200
|
|
20231010,104500,91786980,3135,3135,3135,3135,0
|
|
20231010,104400,91786980,3135,3135,3135,3135,0
|
|
20231010,104300,91786980,3135,3140,3140,3135,480
|
|
20231010,104200,90281830,3135,3135,3135,3135,60
|
|
20231010,104100,90093730,3140,3140,3140,3140,0
|
|
20231010,104000,90093730,3140,3140,3140,3140,2
|
|
20231010,103900,90087450,3140,3140,3140,3140,0
|
|
20231010,103800,90087450,3140,3140,3140,3140,0
|
|
20231010,103700,90087450,3140,3140,3140,3140,0
|
|
20231010,103600,90087450,3140,3140,3140,3140,0
|
|
20231010,103500,90087450,3140,3140,3140,3140,0
|
|
20231010,103400,90087450,3140,3140,3140,3140,5
|
|
20231010,103300,90071750,3140,3140,3140,3140,0
|
|
20231010,103200,90071750,3140,3140,3140,3140,0
|
|
20231010,103100,90071750,3140,3140,3140,3140,0
|
|
20231010,103000,90071750,3140,3140,3140,3140,29
|
|
20231010,102900,89980690,3140,3140,3140,3140,0
|
|
20231010,102800,89980690,3140,3140,3140,3140,15
|
|
20231010,102700,89933590,3140,3135,3140,3135,22
|
|
20231010,102600,89864515,3135,3140,3140,3135,1715
|
|
20231010,102500,84483640,3140,3140,3140,3140,0
|
|
20231010,102400,84483640,3140,3140,3140,3140,0
|
|
20231010,102300,84483640,3140,3140,3140,3140,0
|
|
20231010,102200,84483640,3140,3140,3140,3140,0
|
|
20231010,102100,84483640,3140,3140,3140,3140,0
|
|
20231010,102000,84483640,3140,3140,3140,3140,0
|
|
20231010,101900,84483640,3140,3140,3140,3140,0
|
|
20231010,101800,84483640,3140,3140,3140,3140,7
|
|
20231010,101700,84461660,3145,3145,3145,3145,0
|
|
20231010,101600,84461660,3145,3145,3145,3145,50
|
|
20231010,101500,84304410,3140,3140,3140,3140,0
|
|
20231010,101400,84304410,3140,3140,3140,3140,0
|
|
20231010,101300,84304410,3140,3140,3140,3140,0
|
|
20231010,101200,84304410,3140,3140,3140,3140,99
|
|
20231010,101100,83993550,3145,3145,3145,3145,0
|
|
20231010,101000,83993550,3145,3145,3145,3145,0
|
|
20231010,100900,83993550,3145,3145,3145,3145,28
|
|
20231010,100800,83905490,3145,3145,3145,3145,0
|
|
20231010,100700,83905490,3145,3145,3145,3145,0
|
|
20231010,100600,83905490,3145,3145,3145,3145,0
|
|
20231010,100500,83905490,3145,3145,3145,3145,31
|
|
20231010,100400,83807995,3140,3140,3140,3140,0
|
|
20231010,100300,83807995,3140,3140,3140,3140,0
|
|
20231010,100200,83807995,3140,3145,3145,3140,602
|
|
20231010,100100,81917565,3145,3145,3145,3145,0
|
|
20231010,100000,81917565,3145,3145,3145,3145,0
|
|
20231010,095900,81917565,3145,3145,3145,3145,0
|
|
20231010,095800,81917565,3145,3145,3145,3145,0
|
|
20231010,095700,81917565,3145,3145,3145,3145,1
|
|
20231010,095600,81914420,3140,3140,3140,3140,0
|
|
20231010,095500,81914420,3140,3140,3140,3140,0
|
|
20231010,095400,81914420,3140,3140,3140,3140,0
|
|
20231010,095300,81914420,3140,3140,3140,3140,0
|
|
20231010,095200,81914420,3140,3145,3145,3140,11
|
|
20231010,095100,81879830,3140,3140,3140,3140,0
|
|
20231010,095000,81879830,3140,3140,3140,3140,0
|
|
20231010,094900,81879830,3140,3140,3140,3140,0
|
|
20231010,094800,81879830,3140,3140,3140,3140,10
|
|
20231010,094700,81848430,3150,3150,3150,3150,0
|
|
20231010,094600,81848430,3150,3150,3150,3150,0
|
|
20231010,094500,81848430,3150,3150,3150,3150,0
|
|
20231010,094400,81848430,3150,3150,3150,3150,10
|
|
20231010,094300,81816930,3150,3150,3150,3150,200
|
|
20231010,094200,81186930,3140,3140,3140,3140,393
|
|
20231010,094100,79952910,3140,3140,3140,3140,0
|
|
20231010,094000,79952910,3140,3140,3140,3140,103
|
|
20231010,093900,79629490,3140,3140,3140,3140,119
|
|
20231010,093800,79255830,3145,3140,3145,3140,701
|
|
20231010,093700,77054685,3145,3150,3150,3145,3
|
|
20231010,093600,77045240,3150,3150,3150,3140,114
|
|
20231010,093500,76686640,3150,3150,3150,3150,1002
|
|
20231010,093400,73530340,3150,3150,3150,3150,5
|
|
20231010,093300,73514590,3150,3145,3150,3145,5004
|
|
20231010,093200,57757140,3145,3145,3145,3145,1000
|
|
20231010,093100,54612140,3145,3145,3145,3145,2
|
|
20231010,093000,54605850,3145,3145,3145,3145,0
|
|
20231010,092900,54605850,3145,3145,3145,3145,2
|
|
20231010,092800,54599560,3135,3135,3135,3135,0
|
|
20231010,092700,54599560,3135,3140,3140,3135,783
|
|
20231010,092600,52144800,3145,3145,3145,3145,0
|
|
20231010,092500,52144800,3145,3145,3145,3145,0
|
|
20231010,092400,52144800,3145,3145,3145,3145,991
|
|
20231010,092300,49028105,3140,3140,3140,3140,0
|
|
20231010,092200,49028105,3140,3140,3140,3140,500
|
|
20231010,092100,47458105,3150,3150,3150,3150,70
|
|
20231010,092000,47237605,3150,3150,3150,3150,1
|
|
20231010,091900,47234455,3140,3140,3140,3140,0
|
|
20231010,091800,47234455,3140,3140,3140,3140,721
|
|
20231010,091700,44970515,3140,3140,3140,3140,585
|
|
20231010,091600,43133615,3145,3145,3145,3140,780
|
|
20231010,091500,40682515,3145,3130,3145,3130,7345
|
|
20231010,091400,17627685,3130,3130,3130,3130,47
|
|
20231010,091300,17480575,3130,3130,3130,3130,400
|
|
20231010,091200,16228575,3120,3125,3125,3120,50
|
|
20231010,091100,16072500,3120,3120,3120,3120,0
|
|
20231010,091000,16072500,3120,3120,3120,3120,0
|
|
20231010,090900,16072500,3120,3120,3120,3120,0
|
|
20231010,090800,16072500,3120,3120,3120,3120,80
|
|
20231010,090700,15822900,3120,3130,3130,3120,331
|
|
20231010,090600,14787180,3135,3135,3135,3135,0
|
|
20231010,090500,14787180,3135,3135,3135,3135,0
|
|
20231010,090400,14787180,3135,3135,3135,3135,4
|
|
20231010,090300,14774640,3120,3120,3120,3120,0
|
|
20231010,090200,14774640,3120,3120,3120,3120,370
|
|
20231010,090100,13620240,3120,3120,3120,3120,46
|
|
20231010,090000,13476720,3140,3140,3140,3100,4320
|