657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195400,872766980,4020,4020,4020,4020,5708
|
|
20231019,195300,872766980,4020,4020,4020,4020,0
|
|
20231019,195200,872766980,4020,4020,4020,4020,0
|
|
20231019,195100,872766980,4020,4020,4020,4020,0
|
|
20231019,195000,872766980,4020,4020,4020,4020,0
|
|
20231019,194900,872766980,4020,4020,4020,4020,0
|
|
20231019,194800,872766980,4020,4020,4020,4020,0
|
|
20231019,194700,872766980,4020,4020,4020,4020,0
|
|
20231019,194600,872766980,4020,4020,4020,4020,0
|
|
20231019,194500,872766980,4020,4020,4020,4020,0
|
|
20231019,194400,872766980,4020,4020,4020,4020,0
|
|
20231019,194300,872766980,4020,4020,4020,4020,0
|
|
20231019,194200,872766980,4020,4020,4020,4020,0
|
|
20231019,194100,872766980,4020,4020,4020,4020,0
|
|
20231019,194000,872766980,4020,4020,4020,4020,0
|
|
20231019,193900,872766980,4020,4020,4020,4020,0
|
|
20231019,193800,872766980,4020,4020,4020,4020,0
|
|
20231019,193700,872766980,4020,4020,4020,4020,0
|
|
20231019,193600,872766980,4020,4020,4020,4020,0
|
|
20231019,193500,872766980,4020,4020,4020,4020,0
|
|
20231019,193400,872766980,4020,4020,4020,4020,0
|
|
20231019,193300,872766980,4020,4020,4020,4020,0
|
|
20231019,193200,872766980,4020,4020,4020,4020,0
|
|
20231019,193100,872766980,4020,4020,4020,4020,0
|
|
20231019,193000,872766980,4020,4020,4020,4020,0
|
|
20231019,192900,872766980,4020,4020,4020,4020,0
|
|
20231019,192800,872766980,4020,4020,4020,4020,0
|
|
20231019,192700,872766980,4020,4020,4020,4020,0
|
|
20231019,192600,872766980,4020,4020,4020,4020,0
|
|
20231019,192500,872766980,4020,4020,4020,4020,0
|
|
20231019,192400,872766980,4020,4020,4020,4020,5708
|
|
20231019,192300,872766980,4020,4020,4020,4020,0
|
|
20231019,192200,872766980,4020,4020,4020,4020,0
|
|
20231019,192100,872766980,4020,4020,4020,4020,0
|
|
20231019,192000,872766980,4020,4020,4020,4020,0
|
|
20231019,191900,872766980,4020,4020,4020,4020,0
|
|
20231019,191800,872766980,4020,4020,4020,4020,0
|
|
20231019,191700,872766980,4020,4020,4020,4020,0
|
|
20231019,191600,872766980,4020,4020,4020,4020,0
|
|
20231019,191500,872766980,4020,4020,4020,4020,0
|
|
20231019,191400,872766980,4020,4020,4020,4020,0
|
|
20231019,191300,872766980,4020,4020,4020,4020,0
|
|
20231019,191200,872766980,4020,4020,4020,4020,0
|
|
20231019,191100,872766980,4020,4020,4020,4020,0
|
|
20231019,191000,872766980,4020,4020,4020,4020,0
|
|
20231019,190900,872766980,4020,4020,4020,4020,0
|
|
20231019,190800,872766980,4020,4020,4020,4020,0
|
|
20231019,190700,872766980,4020,4020,4020,4020,0
|
|
20231019,190600,872766980,4020,4020,4020,4020,0
|
|
20231019,190500,872766980,4020,4020,4020,4020,0
|
|
20231019,190400,872766980,4020,4020,4020,4020,0
|
|
20231019,190300,872766980,4020,4020,4020,4020,0
|
|
20231019,190200,872766980,4020,4020,4020,4020,0
|
|
20231019,190100,872766980,4020,4020,4020,4020,0
|
|
20231019,190000,872766980,4020,4020,4020,4020,0
|
|
20231019,185900,872766980,4020,4020,4020,4020,0
|
|
20231019,185800,872766980,4020,4020,4020,4020,0
|
|
20231019,185700,872766980,4020,4020,4020,4020,0
|
|
20231019,185600,872766980,4020,4020,4020,4020,0
|
|
20231019,185500,872766980,4020,4020,4020,4020,0
|
|
20231019,185400,872766980,4020,4020,4020,4020,5708
|
|
20231019,185300,872766980,4020,4020,4020,4020,0
|
|
20231019,185200,872766980,4020,4020,4020,4020,0
|
|
20231019,185100,872766980,4020,4020,4020,4020,0
|
|
20231019,185000,872766980,4020,4020,4020,4020,0
|
|
20231019,184900,872766980,4020,4020,4020,4020,0
|
|
20231019,184800,872766980,4020,4020,4020,4020,0
|
|
20231019,184700,872766980,4020,4020,4020,4020,0
|
|
20231019,184600,872766980,4020,4020,4020,4020,0
|
|
20231019,184500,872766980,4020,4020,4020,4020,0
|
|
20231019,184400,872766980,4020,4020,4020,4020,0
|
|
20231019,184300,872766980,4020,4020,4020,4020,0
|
|
20231019,184200,872766980,4020,4020,4020,4020,0
|
|
20231019,184100,872766980,4020,4020,4020,4020,0
|
|
20231019,184000,872766980,4020,4020,4020,4020,0
|
|
20231019,183900,872766980,4020,4020,4020,4020,0
|
|
20231019,183800,872766980,4020,4020,4020,4020,0
|
|
20231019,183700,872766980,4020,4020,4020,4020,0
|
|
20231019,183600,872766980,4020,4020,4020,4020,0
|
|
20231019,183500,872766980,4020,4020,4020,4020,0
|
|
20231019,183400,872766980,4020,4020,4020,4020,0
|
|
20231019,183300,872766980,4020,4020,4020,4020,0
|
|
20231019,183200,872766980,4020,4020,4020,4020,0
|
|
20231019,183100,872766980,4020,4020,4020,4020,0
|
|
20231019,183000,872766980,4020,4020,4020,4020,0
|
|
20231019,182900,872766980,4020,4020,4020,4020,0
|
|
20231019,182800,872766980,4020,4020,4020,4020,0
|
|
20231019,182700,872766980,4020,4020,4020,4020,0
|
|
20231019,182600,872766980,4020,4020,4020,4020,0
|
|
20231019,182500,872766980,4020,4020,4020,4020,0
|
|
20231019,182400,872766980,4020,4020,4020,4020,5708
|
|
20231019,182300,872766980,4020,4020,4020,4020,0
|
|
20231019,182200,872766980,4020,4020,4020,4020,0
|
|
20231019,182100,872766980,4020,4020,4020,4020,0
|
|
20231019,182000,872766980,4020,4020,4020,4020,0
|
|
20231019,181900,872766980,4020,4020,4020,4020,0
|
|
20231019,181800,872766980,4020,4020,4020,4020,0
|
|
20231019,181700,872766980,4020,4020,4020,4020,0
|
|
20231019,181600,872766980,4020,4020,4020,4020,0
|
|
20231019,181500,872766980,4020,4020,4020,4020,0
|
|
20231019,181400,872766980,4020,4020,4020,4020,0
|
|
20231019,181300,872766980,4020,4020,4020,4020,0
|
|
20231019,181200,872766980,4020,4020,4020,4020,0
|
|
20231019,181100,872766980,4020,4020,4020,4020,0
|
|
20231019,181000,872766980,4020,4020,4020,4020,0
|
|
20231019,180900,872766980,4020,4020,4020,4020,0
|
|
20231019,180800,872766980,4020,4020,4020,4020,0
|
|
20231019,180700,872766980,4020,4020,4020,4020,0
|
|
20231019,180600,872766980,4020,4020,4020,4020,0
|
|
20231019,180500,872766980,4020,4020,4020,4020,0
|
|
20231019,180400,872766980,4020,4020,4020,4020,0
|
|
20231019,180300,872766980,4020,4020,4020,4020,0
|
|
20231019,180200,872766980,4020,4020,4020,4020,0
|
|
20231019,180100,872766980,4020,4020,4020,4020,0
|
|
20231019,180000,872766980,4020,4020,4020,4020,0
|
|
20231019,175900,872766980,4020,4020,4020,4020,0
|
|
20231019,175800,872766980,4020,4020,4020,4020,0
|
|
20231019,175700,872766980,4020,4020,4020,4020,0
|
|
20231019,175600,872766980,4020,4020,4020,4020,0
|
|
20231019,175500,872766980,4020,4020,4020,4020,0
|
|
20231019,175400,872766980,4020,4020,4020,4020,5708
|
|
20231019,175300,872766980,4020,4020,4020,4020,0
|
|
20231019,175200,872766980,4020,4020,4020,4020,0
|
|
20231019,175100,872766980,4020,4020,4020,4020,0
|
|
20231019,175000,872766980,4020,4020,4020,4020,0
|
|
20231019,174900,872766980,4020,4020,4020,4020,0
|
|
20231019,174800,872766980,4020,4020,4020,4020,0
|
|
20231019,174700,872766980,4020,4020,4020,4020,0
|
|
20231019,174600,872766980,4020,4020,4020,4020,0
|
|
20231019,174500,872766980,4020,4020,4020,4020,0
|
|
20231019,174400,872766980,4020,4020,4020,4020,0
|
|
20231019,174300,872766980,4020,4020,4020,4020,0
|
|
20231019,174200,872766980,4020,4020,4020,4020,0
|
|
20231019,174100,872766980,4020,4020,4020,4020,0
|
|
20231019,174000,872766980,4020,4020,4020,4020,0
|
|
20231019,173900,872766980,4020,4020,4020,4020,0
|
|
20231019,173800,872766980,4020,4020,4020,4020,0
|
|
20231019,173700,872766980,4020,4020,4020,4020,0
|
|
20231019,173600,872766980,4020,4020,4020,4020,0
|
|
20231019,173500,872766980,4020,4020,4020,4020,0
|
|
20231019,173400,872766980,4020,4020,4020,4020,0
|
|
20231019,173300,872766980,4020,4020,4020,4020,0
|
|
20231019,173200,872766980,4020,4020,4020,4020,0
|
|
20231019,173100,872766980,4020,4020,4020,4020,0
|
|
20231019,173000,872766980,4020,4020,4020,4020,0
|
|
20231019,172900,872766980,4020,4020,4020,4020,0
|
|
20231019,172800,872766980,4020,4020,4020,4020,0
|
|
20231019,172700,872766980,4020,4020,4020,4020,0
|
|
20231019,172600,872766980,4020,4020,4020,4020,0
|
|
20231019,172500,872766980,4020,4020,4020,4020,0
|
|
20231019,172400,872766980,4020,4020,4020,4020,5708
|
|
20231019,172300,872766980,4020,4020,4020,4020,0
|
|
20231019,172200,872766980,4020,4020,4020,4020,0
|
|
20231019,172100,872766980,4020,4020,4020,4020,0
|
|
20231019,172000,872766980,4020,4020,4020,4020,0
|
|
20231019,171900,872766980,4020,4020,4020,4020,0
|
|
20231019,171800,872766980,4020,4020,4020,4020,0
|
|
20231019,171700,872766980,4020,4020,4020,4020,0
|
|
20231019,171600,872766980,4020,4020,4020,4020,0
|
|
20231019,171500,872766980,4020,4020,4020,4020,0
|
|
20231019,171400,872766980,4020,4020,4020,4020,0
|
|
20231019,171300,872766980,4020,4020,4020,4020,0
|
|
20231019,171200,872766980,4020,4020,4020,4020,0
|
|
20231019,171100,872766980,4020,4020,4020,4020,0
|
|
20231019,171000,872766980,4020,4020,4020,4020,0
|
|
20231019,170900,872766980,4020,4020,4020,4020,0
|
|
20231019,170800,872766980,4020,4020,4020,4020,0
|
|
20231019,170700,872766980,4020,4020,4020,4020,0
|
|
20231019,170600,872766980,4020,4020,4020,4020,0
|
|
20231019,170500,872766980,4020,4020,4020,4020,0
|
|
20231019,170400,872766980,4020,4020,4020,4020,0
|
|
20231019,170300,872766980,4020,4020,4020,4020,0
|
|
20231019,170200,872766980,4020,4020,4020,4020,0
|
|
20231019,170100,872766980,4020,4020,4020,4020,0
|
|
20231019,170000,872766980,4020,4020,4020,4020,0
|
|
20231019,165900,872766980,4020,4020,4020,4020,0
|
|
20231019,165800,872766980,4020,4020,4020,4020,0
|
|
20231019,165700,872766980,4020,4020,4020,4020,0
|
|
20231019,165600,872766980,4020,4020,4020,4020,0
|
|
20231019,165500,872766980,4020,4020,4020,4020,0
|
|
20231019,165400,872766980,4020,4020,4020,4020,5708
|
|
20231019,165300,872766980,4020,4020,4020,4020,0
|
|
20231019,165200,872766980,4020,4020,4020,4020,0
|
|
20231019,165100,872766980,4020,4020,4020,4020,0
|
|
20231019,165000,872766980,4020,4020,4020,4020,0
|
|
20231019,164900,872766980,4020,4020,4020,4020,0
|
|
20231019,164800,872766980,4020,4020,4020,4020,0
|
|
20231019,164700,872766980,4020,4020,4020,4020,0
|
|
20231019,164600,872766980,4020,4020,4020,4020,0
|
|
20231019,164500,872766980,4020,4020,4020,4020,0
|
|
20231019,164400,872766980,4020,4020,4020,4020,0
|
|
20231019,164300,872766980,4020,4020,4020,4020,0
|
|
20231019,164200,872766980,4020,4020,4020,4020,0
|
|
20231019,164100,872766980,4020,4020,4020,4020,0
|
|
20231019,164000,872766980,4020,4020,4020,4020,0
|
|
20231019,163900,872766980,4020,4020,4020,4020,0
|
|
20231019,163800,872766980,4020,4020,4020,4020,0
|
|
20231019,163700,872766980,4020,4020,4020,4020,0
|
|
20231019,163600,872766980,4020,4020,4020,4020,0
|
|
20231019,163500,872766980,4020,4020,4020,4020,0
|
|
20231019,163400,872766980,4020,4020,4020,4020,0
|
|
20231019,163300,872766980,4020,4020,4020,4020,0
|
|
20231019,163200,872766980,4020,4020,4020,4020,0
|
|
20231019,163100,872766980,4020,4020,4020,4020,0
|
|
20231019,163000,872766980,4020,4020,4020,4020,0
|
|
20231019,162900,872766980,4020,4020,4020,4020,0
|
|
20231019,162800,872766980,4020,4020,4020,4020,0
|
|
20231019,162700,872766980,4020,4020,4020,4020,0
|
|
20231019,162600,872766980,4020,4020,4020,4020,0
|
|
20231019,162500,872766980,4020,4020,4020,4020,0
|
|
20231019,162400,872766980,4020,4020,4020,4020,5708
|
|
20231019,162300,872766980,4020,4020,4020,4020,0
|
|
20231019,162200,872766980,4020,4020,4020,4020,0
|
|
20231019,162100,872766980,4020,4020,4020,4020,0
|
|
20231019,162000,872766980,4020,4020,4020,4020,0
|
|
20231019,161900,872766980,4020,4020,4020,4020,0
|
|
20231019,161800,872766980,4020,4020,4020,4020,0
|
|
20231019,161700,872766980,4020,4020,4020,4020,0
|
|
20231019,161600,872766980,4020,4020,4020,4020,0
|
|
20231019,161500,872766980,4020,4020,4020,4020,0
|
|
20231019,161400,872766980,4020,4020,4020,4020,0
|
|
20231019,161300,872766980,4020,4020,4020,4020,0
|
|
20231019,161200,872766980,4020,4020,4020,4020,0
|
|
20231019,161100,872766980,4020,4020,4020,4020,0
|
|
20231019,161000,872766980,4020,4020,4020,4020,0
|
|
20231019,160900,872766980,4020,4020,4020,4020,0
|
|
20231019,160800,872766980,4020,4020,4020,4020,0
|
|
20231019,160700,872766980,4020,4020,4020,4020,0
|
|
20231019,160600,872766980,4020,4020,4020,4020,0
|
|
20231019,160500,872766980,4020,4020,4020,4020,0
|
|
20231019,160400,872766980,4020,4020,4020,4020,0
|
|
20231019,160300,872766980,4020,4020,4020,4020,0
|
|
20231019,160200,872766980,4020,4020,4020,4020,0
|
|
20231019,160100,872766980,4020,4020,4020,4020,0
|
|
20231019,160000,872766980,4020,4020,4020,4020,0
|
|
20231019,155900,872766980,4020,4020,4020,4020,0
|
|
20231019,155800,872766980,4020,4020,4020,4020,0
|
|
20231019,155700,872766980,4020,4020,4020,4020,0
|
|
20231019,155600,872766980,4020,4020,4020,4020,0
|
|
20231019,155500,872766980,4020,4020,4020,4020,0
|
|
20231019,155400,872766980,4020,4020,4020,4020,5708
|
|
20231019,155300,872766980,4020,4020,4020,4020,0
|
|
20231019,155200,872766980,4020,4020,4020,4020,0
|
|
20231019,155100,872766980,4020,4020,4020,4020,0
|
|
20231019,155000,872766980,4020,4020,4020,4020,0
|
|
20231019,154900,872766980,4020,4020,4020,4020,0
|
|
20231019,154800,872766980,4020,4020,4020,4020,0
|
|
20231019,154700,872766980,4020,4020,4020,4020,0
|
|
20231019,154600,872766980,4020,4020,4020,4020,0
|
|
20231019,154500,872766980,4020,4020,4020,4020,0
|
|
20231019,154400,872766980,4020,4020,4020,4020,0
|
|
20231019,154300,872766980,4020,4020,4020,4020,0
|
|
20231019,154200,872766980,4020,4020,4020,4020,0
|
|
20231019,154100,872766980,4020,4020,4020,4020,0
|
|
20231019,154000,872766980,4020,4020,4020,4020,0
|
|
20231019,153900,872766980,4020,4020,4020,4020,0
|
|
20231019,153800,872766980,4020,4020,4020,4020,0
|
|
20231019,153700,872766980,4020,4020,4020,4020,0
|
|
20231019,153600,872766980,4020,4020,4020,4020,0
|
|
20231019,153500,872766980,4020,4020,4020,4020,0
|
|
20231019,153400,872766980,4020,4020,4020,4020,0
|
|
20231019,153300,872766980,4020,4020,4020,4020,0
|
|
20231019,153200,872766980,4020,4020,4020,4020,0
|
|
20231019,153100,872766980,4020,4020,4020,4020,0
|
|
20231019,153000,872766980,4020,4020,4020,4020,5708
|
|
20231019,152900,849820820,4050,4050,4050,4050,0
|
|
20231019,152800,849820820,4050,4050,4050,4050,0
|
|
20231019,152700,849820820,4050,4050,4050,4050,0
|
|
20231019,152600,849820820,4050,4050,4050,4050,0
|
|
20231019,152500,849820820,4050,4050,4050,4050,0
|
|
20231019,152400,849820820,4050,4050,4050,4050,0
|
|
20231019,152300,849820820,4050,4050,4050,4050,0
|
|
20231019,152200,849820820,4050,4050,4050,4050,0
|
|
20231019,152100,849820820,4050,4050,4050,4050,0
|
|
20231019,152000,849820820,4050,4050,4050,4050,0
|
|
20231019,151900,849820820,4050,4035,4050,4030,138
|
|
20231019,151800,849263095,4050,4035,4050,4035,602
|
|
20231019,151700,846833995,4040,4035,4040,4035,370
|
|
20231019,151600,845340300,4040,4030,4050,4030,1764
|
|
20231019,151500,838230680,4030,4045,4055,4030,12552
|
|
20231019,151400,787622035,4055,4055,4055,4055,114
|
|
20231019,151300,787159765,4060,4060,4060,4060,1
|
|
20231019,151200,787155705,4045,4050,4060,4045,1495
|
|
20231019,151100,781103325,4050,4045,4050,4045,501
|
|
20231019,151000,779076775,4040,4045,4050,4040,303
|
|
20231019,150900,777851770,4050,4060,4060,4050,4
|
|
20231019,150800,777835560,4050,4055,4060,4040,541
|
|
20231019,150700,775644165,4050,4050,4050,4050,2
|
|
20231019,150600,775636065,4055,4050,4055,4050,9
|
|
20231019,150500,775599580,4055,4055,4055,4055,300
|
|
20231019,150400,774383080,4055,4055,4055,4050,134
|
|
20231019,150300,773840370,4045,4045,4045,4045,3
|
|
20231019,150200,773828235,4045,4040,4045,4040,297
|
|
20231019,150100,772628340,4040,4040,4050,4040,83
|
|
20231019,150000,772292250,4035,4050,4050,4035,11
|
|
20231019,145900,772247745,4035,4045,4045,4035,1773
|
|
20231019,145800,765088150,4045,4040,4055,4040,538
|
|
20231019,145700,762911590,4060,4060,4060,4060,30
|
|
20231019,145600,762789790,4040,4060,4060,4040,12
|
|
20231019,145500,762741110,4070,4045,4070,4040,1395
|
|
20231019,145400,757101695,4050,4050,4050,4050,2
|
|
20231019,145300,757093595,4080,4080,4080,4080,10
|
|
20231019,145200,757052795,4045,4085,4085,4045,12
|
|
20231019,145100,757003855,4090,4035,4090,4035,422
|
|
20231019,145000,755285760,4040,4045,4045,4040,7002
|
|
20231019,144900,726993705,4055,4055,4055,4045,71
|
|
20231019,144800,726705810,4045,4045,4045,4045,497
|
|
20231019,144700,724695445,4055,4055,4055,4045,604
|
|
20231019,144600,722246245,4045,4050,4050,4045,1890
|
|
20231019,144500,714598175,4060,4065,4065,4050,7669
|
|
20231019,144400,683482125,4065,4065,4065,4065,2
|
|
20231019,144300,683473995,4065,4065,4065,4065,2
|
|
20231019,144200,683465865,4065,4065,4065,4065,2
|
|
20231019,144100,683457735,4070,4070,4070,4070,185
|
|
20231019,144000,682704785,4070,4070,4070,4070,27
|
|
20231019,143900,682594895,4070,4075,4075,4070,3
|
|
20231019,143800,682582680,4070,4065,4070,4065,34
|
|
20231019,143700,682444310,4070,4070,4070,4070,100
|
|
20231019,143600,682037310,4065,4065,4065,4065,2
|
|
20231019,143500,682029180,4065,4060,4065,4060,73
|
|
20231019,143400,681732440,4065,4070,4075,4065,203
|
|
20231019,143300,680907135,4070,4070,4070,4070,150
|
|
20231019,143200,680296635,4060,4060,4070,4060,53
|
|
20231019,143100,680081445,4060,4060,4060,4060,2
|
|
20231019,143000,680073325,4060,4060,4060,4060,2
|
|
20231019,142900,680065205,4065,4065,4065,4065,83
|
|
20231019,142800,679727810,4065,4065,4065,4065,102
|
|
20231019,142700,679313180,4065,4065,4065,4060,302
|
|
20231019,142600,678085560,4065,4065,4070,4065,33
|
|
20231019,142500,677951410,4065,4065,4065,4065,34
|
|
20231019,142400,677813200,4065,4065,4065,4065,196
|
|
20231019,142300,677016460,4065,4065,4065,4065,2
|
|
20231019,142200,677008330,4065,4065,4065,4065,2
|
|
20231019,142100,677000200,4065,4065,4065,4065,98
|
|
20231019,142000,676601830,4070,4070,4070,4070,0
|
|
20231019,141900,676601830,4070,4065,4070,4065,234
|
|
20231019,141800,675650360,4065,4065,4065,4065,2
|
|
20231019,141700,675642230,4080,4065,4080,4065,52
|
|
20231019,141600,675430140,4070,4065,4070,4065,827
|
|
20231019,141500,672067980,4065,4065,4065,4060,333
|
|
20231019,141400,670714345,4060,4060,4060,4060,2
|
|
20231019,141300,670706225,4065,4065,4065,4065,1125
|
|
20231019,141200,666133100,4070,4070,4070,4070,253
|
|
20231019,141100,665103390,4085,4070,4085,4070,3
|
|
20231019,141000,665091165,4070,4070,4070,4070,2
|
|
20231019,140900,665083025,4090,4070,4090,4070,32
|
|
20231019,140800,664952315,4085,4085,4085,4085,50
|
|
20231019,140700,664748065,4085,4075,4085,4065,102
|
|
20231019,140600,664331675,4065,4070,4075,4060,632
|
|
20231019,140500,661757805,4060,4060,4060,4060,2
|
|
20231019,140400,661749685,4060,4060,4060,4060,0
|
|
20231019,140300,661749685,4060,4070,4075,4060,101
|
|
20231019,140200,661338575,4060,4060,4060,4060,2
|
|
20231019,140100,661330455,4060,4060,4060,4060,32
|
|
20231019,140000,661200535,4060,4060,4060,4060,20
|
|
20231019,135900,661119335,4060,4060,4070,4060,16
|
|
20231019,135800,661054365,4060,4070,4075,4060,7
|
|
20231019,135700,661025885,4065,4060,4065,4060,8
|
|
20231019,135600,660993375,4060,4060,4060,4060,0
|
|
20231019,135500,660993375,4060,4060,4060,4060,12
|
|
20231019,135400,660944655,4060,4065,4065,4055,1266
|
|
20231019,135300,655800010,4065,4065,4065,4065,2
|
|
20231019,135200,655791880,4065,4065,4065,4065,914
|
|
20231019,135100,652076470,4060,4060,4065,4060,117
|
|
20231019,135000,651601445,4055,4055,4055,4055,2
|
|
20231019,134900,651593335,4065,4055,4065,4055,58
|
|
20231019,134800,651358135,4055,4055,4055,4055,30
|
|
20231019,134700,651236485,4055,4055,4055,4055,2
|
|
20231019,134600,651228375,4060,4055,4060,4055,130
|
|
20231019,134500,650700585,4055,4055,4055,4055,2
|
|
20231019,134400,650692475,4055,4055,4055,4055,49
|
|
20231019,134300,650493780,4055,4055,4055,4055,252
|
|
20231019,134200,649471920,4055,4055,4055,4055,2
|
|
20231019,134100,649463810,4055,4055,4055,4055,2
|
|
20231019,134000,649455700,4065,4065,4065,4065,4
|
|
20231019,133900,649439440,4065,4060,4065,4055,22
|
|
20231019,133800,649350120,4055,4055,4055,4055,2
|
|
20231019,133700,649342010,4060,4055,4060,4055,346
|
|
20231019,133600,647937260,4060,4060,4060,4060,31
|
|
20231019,133500,647811400,4055,4060,4060,4055,622
|
|
20231019,133400,645286090,4060,4060,4060,4055,21
|
|
20231019,133300,645200840,4060,4055,4060,4055,31
|
|
20231019,133200,645075090,4055,4060,4060,4055,2
|
|
20231019,133100,645066975,4055,4060,4060,4055,159
|
|
20231019,133000,644421945,4060,4055,4060,4055,512
|
|
20231019,132900,642343285,4060,4055,4060,4055,56
|
|
20231019,132800,642115935,4060,4055,4060,4055,130
|
|
20231019,132700,641588285,4055,4055,4055,4055,2
|
|
20231019,132600,641580175,4055,4060,4060,4055,222
|
|
20231019,132500,640678965,4055,4055,4055,4055,2
|
|
20231019,132400,640670855,4055,4055,4055,4055,0
|
|
20231019,132300,640670855,4055,4060,4060,4055,24
|
|
20231019,132200,640573515,4065,4055,4065,4055,5
|
|
20231019,132100,640553210,4065,4055,4065,4055,3
|
|
20231019,132000,640541035,4055,4055,4055,4055,0
|
|
20231019,131900,640541035,4055,4055,4055,4055,2
|
|
20231019,131800,640532925,4055,4055,4055,4055,2288
|
|
20231019,131700,631255085,4060,4055,4060,4055,39
|
|
20231019,131600,631096840,4060,4065,4065,4060,305
|
|
20231019,131500,629858505,4065,4065,4065,4065,3
|
|
20231019,131400,629846310,4060,4060,4060,4060,2
|
|
20231019,131300,629838190,4060,4060,4060,4060,27
|
|
20231019,131200,629728570,4080,4060,4080,4060,123
|
|
20231019,131100,629229170,4060,4060,4060,4060,2
|
|
20231019,131000,629221050,4055,4060,4060,4055,250
|
|
20231019,130900,628206060,4060,4060,4060,4060,2
|
|
20231019,130800,628197940,4055,4055,4055,4055,0
|
|
20231019,130700,628197940,4055,4055,4055,4055,2
|
|
20231019,130600,628189830,4055,4060,4090,4055,7007
|
|
20231019,130500,599772175,4090,4060,4090,4060,13
|
|
20231019,130400,599719365,4060,4060,4060,4060,0
|
|
20231019,130300,599719365,4060,4090,4090,4060,152
|
|
20231019,130200,599097745,4090,4085,4090,4060,38
|
|
20231019,130100,598942415,4075,4075,4075,4060,82
|
|
20231019,130000,598608295,4075,4065,4075,4065,51
|
|
20231019,125900,598400490,4060,4065,4065,4060,5
|
|
20231019,125800,598380175,4065,4065,4075,4060,74
|
|
20231019,125700,598079105,4060,4060,4060,4060,22
|
|
20231019,125600,597989785,4060,4060,4060,4060,0
|
|
20231019,125500,597989785,4060,4075,4075,4060,52
|
|
20231019,125400,597777915,4075,4075,4075,4055,4
|
|
20231019,125300,597761655,4050,4050,4050,4050,2
|
|
20231019,125200,597753555,4075,4050,4075,4050,3
|
|
20231019,125100,597741380,4080,4080,4080,4080,0
|
|
20231019,125000,597741380,4080,4075,4080,4050,743
|
|
20231019,124900,594732035,4055,4055,4055,4055,1235
|
|
20231019,124800,589724110,4055,4055,4055,4055,2
|
|
20231019,124700,589716000,4055,4055,4055,4055,0
|
|
20231019,124600,589716000,4055,4055,4055,4055,2
|
|
20231019,124500,589707890,4085,4065,4085,4060,4
|
|
20231019,124400,589691610,4070,4060,4085,4060,14
|
|
20231019,124300,589634525,4060,4060,4060,4060,0
|
|
20231019,124200,589634525,4060,4060,4060,4060,2
|
|
20231019,124100,589626405,4085,4060,4085,4060,3
|
|
20231019,124000,589614200,4085,4060,4085,4060,122
|
|
20231019,123900,589116340,4075,4075,4075,4075,1
|
|
20231019,123800,589112265,4055,4060,4075,4055,4
|
|
20231019,123700,589096020,4050,4050,4050,4050,3
|
|
20231019,123600,589083870,4080,4050,4080,4050,3
|
|
20231019,123500,589071690,4050,4050,4050,4050,0
|
|
20231019,123400,589071690,4050,4050,4050,4050,2
|
|
20231019,123300,589063590,4085,4050,4085,4050,3
|
|
20231019,123200,589051405,4090,4045,4090,4045,78
|
|
20231019,123100,588733660,4050,4050,4050,4050,0
|
|
20231019,123000,588733660,4050,4065,4065,4050,7
|
|
20231019,122900,588705235,4050,4050,4050,4050,2
|
|
20231019,122800,588697135,4065,4045,4065,4045,1583
|
|
20231019,122700,582262280,4065,4065,4065,4065,1
|
|
20231019,122600,582258215,4065,4045,4065,4045,3
|
|
20231019,122500,582246060,4065,4045,4065,4045,174
|
|
20231019,122400,581540470,4055,4055,4055,4045,214
|
|
20231019,122300,580674720,4055,4065,4065,4050,5724
|
|
20231019,122200,557449440,4060,4065,4065,4060,6
|
|
20231019,122100,557425060,4060,4065,4065,4060,2789
|
|
20231019,122000,546090275,4065,4065,4065,4065,2
|
|
20231019,121900,546082145,4070,4070,4070,4070,0
|
|
20231019,121800,546082145,4070,4070,4070,4070,5
|
|
20231019,121700,546061795,4070,4090,4090,4070,5
|
|
20231019,121600,546041380,4090,4065,4090,4065,6
|
|
20231019,121500,546016890,4065,4065,4065,4065,0
|
|
20231019,121400,546016890,4065,4090,4090,4065,3
|
|
20231019,121300,546004670,4065,4065,4065,4065,2
|
|
20231019,121200,545996540,4065,4065,4065,4065,2
|
|
20231019,121100,545988410,4090,4070,4090,4070,504
|
|
20231019,121000,543937050,4060,4070,4070,4060,12
|
|
20231019,120900,543888230,4060,4060,4060,4060,2
|
|
20231019,120800,543880110,4060,4065,4065,4060,1103
|
|
20231019,120700,539400410,4070,4070,4070,4070,2
|
|
20231019,120600,539392270,4065,4065,4070,4065,138
|
|
20231019,120500,538831175,4065,4065,4070,4060,57
|
|
20231019,120400,538599665,4060,4060,4060,4060,2
|
|
20231019,120300,538591545,4070,4070,4070,4070,80
|
|
20231019,120200,538265945,4060,4060,4060,4060,2
|
|
20231019,120100,538257825,4060,4060,4060,4060,22
|
|
20231019,120000,538168505,4070,4055,4070,4055,7
|
|
20231019,115900,538140045,4060,4060,4060,4060,24
|
|
20231019,115800,538042605,4055,4060,4060,4055,256
|
|
20231019,115700,537003255,4055,4070,4070,4055,3
|
|
20231019,115600,536991075,4050,4050,4050,4050,2
|
|
20231019,115500,536982975,4070,4070,4070,4070,1
|
|
20231019,115400,536978905,4050,4050,4050,4050,2
|
|
20231019,115300,536970805,4050,4070,4070,4050,25
|
|
20231019,115200,536869535,4050,4050,4050,4050,2
|
|
20231019,115100,536861435,4050,4050,4050,4050,1
|
|
20231019,115000,536857385,4050,4050,4050,4050,3
|
|
20231019,114900,536845235,4045,4045,4045,4045,2
|
|
20231019,114800,536837145,4045,4045,4045,4045,2
|
|
20231019,114700,536829055,4045,4045,4045,4045,0
|
|
20231019,114600,536829055,4045,4045,4045,4040,81
|
|
20231019,114500,536501490,4080,4050,4080,4045,371
|
|
20231019,114400,535000460,4050,4050,4050,4050,2
|
|
20231019,114300,534992360,4045,4045,4045,4045,0
|
|
20231019,114200,534992360,4045,4095,4095,4045,2771
|
|
20231019,114100,523765545,4055,4065,4095,4050,1349
|
|
20231019,114000,518299360,4065,4100,4100,4065,103
|
|
20231019,113900,517877165,4100,4095,4100,4095,11
|
|
20231019,113800,517832105,4060,4060,4060,4060,2
|
|
20231019,113700,517823985,4100,4090,4105,4065,1042
|
|
20231019,113600,513550850,4090,4060,4090,4060,5
|
|
20231019,113500,513530470,4090,4070,4090,4070,67
|
|
20231019,113400,513257740,4055,4065,4090,4055,2030
|
|
20231019,113300,504976075,4065,4040,4065,4040,4
|
|
20231019,113200,504959865,4040,4040,4040,4040,2
|
|
20231019,113100,504951785,4070,4060,4070,4060,274
|
|
20231019,113000,503836965,4040,4035,4070,4035,249
|
|
20231019,112900,502831780,4035,4045,4045,4035,2737
|
|
20231019,112800,491775475,4045,4045,4050,4045,586
|
|
20231019,112700,489404860,4065,4045,4065,4040,715
|
|
20231019,112600,486512740,4045,4065,4065,4045,7
|
|
20231019,112500,486484325,4045,4070,4070,4045,12143
|
|
20231019,112400,437231330,4070,4070,4075,4065,986
|
|
20231019,112300,433217065,4075,4075,4075,4075,2
|
|
20231019,112200,433208915,4075,4080,4080,4075,940
|
|
20231019,112100,429375455,4090,4090,4090,4075,443
|
|
20231019,112000,427564215,4095,4075,4095,4075,3
|
|
20231019,111900,427551970,4095,4080,4095,4075,577
|
|
20231019,111800,425198740,4095,4095,4095,4090,104
|
|
20231019,111700,424772910,4095,4085,4095,4075,86
|
|
20231019,111600,424421275,4085,4085,4085,4075,107
|
|
20231019,111500,423984195,4085,4075,4085,4075,3
|
|
20231019,111400,423971960,4070,4070,4070,4070,10
|
|
20231019,111300,423931260,4070,4085,4085,4070,1868
|
|
20231019,111200,416318845,4075,4075,4075,4075,428
|
|
20231019,111100,414574745,4085,4075,4085,4075,3
|
|
20231019,111000,414562510,4075,4075,4075,4075,24
|
|
20231019,110900,414464710,4075,4075,4075,4075,2
|
|
20231019,110800,414456560,4085,4075,4085,4075,414
|
|
20231019,110700,412769500,4085,4085,4085,4075,3180
|
|
20231019,110600,399781715,4085,4085,4085,4085,328
|
|
20231019,110500,398441835,4090,4090,4090,4090,69
|
|
20231019,110400,398159625,4095,4115,4115,4095,90
|
|
20231019,110300,397789515,4115,4090,4115,4090,252
|
|
20231019,110200,396753085,4115,4085,4115,4085,208
|
|
20231019,110100,395898055,4085,4085,4085,4085,7
|
|
20231019,110000,395869460,4085,4085,4085,4085,8
|
|
20231019,105900,395836780,4085,4085,4085,4085,200
|
|
20231019,105800,395019780,4085,4085,4085,4085,37
|
|
20231019,105700,394868635,4115,4105,4120,4085,129
|
|
20231019,105600,394338275,4080,4080,4080,4080,3
|
|
20231019,105500,394326035,4080,4080,4080,4080,2
|
|
20231019,105400,394317875,4105,4105,4105,4105,1
|
|
20231019,105300,394313770,4080,4100,4105,4080,29
|
|
20231019,105200,394195045,4100,4100,4100,4075,83
|
|
20231019,105100,393854795,4090,4075,4090,4070,432
|
|
20231019,105000,392094025,4075,4075,4080,4075,480
|
|
20231019,104900,390136525,4075,4085,4085,4075,66
|
|
20231019,104800,389867065,4090,4080,4090,4080,25
|
|
20231019,104700,389764860,4080,4080,4080,4080,62
|
|
20231019,104600,389511900,4085,4085,4085,4085,8
|
|
20231019,104500,389479220,4105,4095,4105,4080,104
|
|
20231019,104400,389052670,4090,4080,4090,4075,485
|
|
20231019,104300,387075725,4080,4080,4080,4080,247
|
|
20231019,104200,386067965,4090,4090,4090,4080,1835
|
|
20231019,104100,378566295,4090,4090,4090,4090,2
|
|
20231019,104000,378558115,4100,4095,4100,4090,669
|
|
20231019,103900,375818615,4105,4095,4105,4095,3
|
|
20231019,103800,375806320,4110,4110,4110,4110,277
|
|
20231019,103700,374667850,4110,4105,4110,4095,78
|
|
20231019,103600,374347420,4105,4105,4105,4095,86
|
|
20231019,103500,373994405,4105,4100,4105,4100,142
|
|
20231019,103400,373411505,4105,4105,4105,4105,100
|
|
20231019,103300,373001005,4095,4095,4105,4095,133
|
|
20231019,103200,372455615,4095,4100,4100,4095,4
|
|
20231019,103100,372439225,4105,4095,4105,4095,5
|
|
20231019,103000,372418720,4105,4105,4105,4105,200
|
|
20231019,102900,371597720,4105,4100,4105,4095,518
|
|
20231019,102800,369474040,4100,4100,4100,4095,133
|
|
20231019,102700,368929365,4110,4095,4110,4095,369
|
|
20231019,102600,367413440,4105,4105,4105,4105,1
|
|
20231019,102500,367409335,4090,4095,4095,4090,49
|
|
20231019,102400,367208690,4095,4090,4095,4090,44
|
|
20231019,102300,367028520,4095,4095,4095,4095,2
|
|
20231019,102200,367020330,4105,4105,4105,4105,1
|
|
20231019,102100,367016225,4090,4105,4105,4090,105
|
|
20231019,102000,366585230,4105,4080,4105,4080,103
|
|
20231019,101900,366162465,4105,4080,4105,4080,60
|
|
20231019,101800,365917070,4080,4085,4085,4080,376
|
|
20231019,101700,364382850,4090,4090,4090,4085,16
|
|
20231019,101600,364317420,4090,4095,4095,4085,619
|
|
20231019,101500,361785715,4095,4090,4105,4090,7
|
|
20231019,101400,361757040,4090,4095,4095,4090,500
|
|
20231019,101300,359711535,4095,4095,4095,4095,2
|
|
20231019,101200,359703345,4105,4105,4105,4090,12
|
|
20231019,101100,359654115,4090,4090,4105,4090,717
|
|
20231019,101000,356721525,4105,4095,4105,4090,495
|
|
20231019,100900,354696280,4095,4105,4110,4095,251
|
|
20231019,100800,353665215,4105,4095,4105,4090,423
|
|
20231019,100700,351931960,4095,4105,4110,4095,1743
|
|
20231019,100600,344791690,4110,4105,4110,4100,483
|
|
20231019,100500,342809465,4100,4105,4105,4100,568
|
|
20231019,100400,340479835,4105,4105,4105,4100,3000
|
|
20231019,100300,328171730,4110,4125,4140,4110,4587
|
|
20231019,100200,309303460,4125,4125,4125,4115,1452
|
|
20231019,100100,303319265,4125,4145,4145,4125,66
|
|
20231019,100000,303045835,4135,4145,4145,4135,322
|
|
20231019,095900,301711325,4145,4140,4145,4125,166
|
|
20231019,095800,301024130,4140,4135,4140,4105,897
|
|
20231019,095700,297329760,4105,4140,4140,4105,25062
|
|
20231019,095600,194002530,4145,4140,4145,4140,5
|
|
20231019,095500,193981825,4140,4140,4140,4140,1331
|
|
20231019,095400,188471485,4140,4140,4140,4140,20
|
|
20231019,095300,188388685,4140,4140,4145,4140,255
|
|
20231019,095200,187332800,4140,4145,4145,4140,52
|
|
20231019,095100,187117270,4145,4140,4145,4140,149
|
|
20231019,095000,186499765,4140,4140,4145,4140,343
|
|
20231019,094900,185079065,4145,4165,4165,4145,61
|
|
20231019,094800,184825750,4140,4170,4170,4140,427
|
|
20231019,094700,183055350,4170,4145,4170,4145,3
|
|
20231019,094600,183042890,4170,4170,4170,4145,18
|
|
20231019,094500,182968005,4170,4170,4170,4170,0
|
|
20231019,094400,182968005,4170,4150,4175,4140,7015
|
|
20231019,094300,153909880,4150,4150,4150,4150,2
|
|
20231019,094200,153901580,4175,4150,4175,4150,4
|
|
20231019,094100,153884930,4175,4180,4180,4175,11
|
|
20231019,094000,153839000,4150,4155,4185,4150,103
|
|
20231019,093900,153411510,4185,4170,4190,4155,313
|
|
20231019,093800,152106050,4150,4150,4150,4150,143
|
|
20231019,093700,151512600,4150,4170,4170,4150,9
|
|
20231019,093600,151475090,4170,4150,4170,4145,856
|
|
20231019,093500,147922230,4170,4150,4170,4150,52
|
|
20231019,093400,147705430,4160,4150,4160,4150,677
|
|
20231019,093300,144889130,4160,4160,4160,4160,24
|
|
20231019,093200,144789290,4145,4160,4160,4145,502
|
|
20231019,093100,142708480,4145,4145,4145,4145,2
|
|
20231019,093000,142700190,4140,4155,4155,4140,4502
|
|
20231019,092900,124042550,4150,4150,4150,4150,201
|
|
20231019,092800,123208400,4150,4160,4160,4150,102
|
|
20231019,092700,122784100,4150,4150,4150,4150,1003
|
|
20231019,092600,118621650,4150,4150,4150,4150,104
|
|
20231019,092500,118190050,4150,4150,4150,4150,968
|
|
20231019,092400,114172850,4150,4165,4165,4150,208
|
|
20231019,092300,113306640,4165,4150,4165,4150,3
|
|
20231019,092200,113294175,4150,4155,4155,4150,2805
|
|
20231019,092100,101650885,4170,4170,4170,4170,7
|
|
20231019,092000,101621695,4170,4150,4170,4150,654
|
|
20231019,091900,98897040,4165,4150,4165,4150,3
|
|
20231019,091800,98884575,4165,4145,4165,4145,18
|
|
20231019,091700,98809720,4165,4165,4165,4165,647
|
|
20231019,091600,96114965,4145,4165,4165,4145,16
|
|
20231019,091500,96048545,4165,4145,4165,4145,104
|
|
20231019,091400,95617425,4170,4145,4170,4145,124
|
|
20231019,091300,95102735,4145,4170,4170,4145,462
|
|
20231019,091200,93187695,4145,4145,4145,4145,2
|
|
20231019,091100,93179405,4170,4165,4170,4145,252
|
|
20231019,091000,92128665,4145,4160,4195,4145,1908
|
|
20231019,090900,84188990,4195,4195,4195,4195,130
|
|
20231019,090800,83643640,4165,4180,4195,4165,2925
|
|
20231019,090700,71427330,4205,4190,4205,4180,812
|
|
20231019,090600,68028655,4190,4200,4215,4190,1068
|
|
20231019,090500,63542590,4185,4200,4215,4185,2272
|
|
20231019,090400,54019785,4230,4225,4230,4200,2339
|
|
20231019,090300,44186060,4255,4245,4255,4245,1300
|
|
20231019,090200,38661815,4250,4245,4250,4205,1388
|
|
20231019,090100,32797470,4245,4200,4245,4200,1319
|
|
20231019,090000,27247920,4210,4220,4305,4205,6466
|