701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,203800,84466475,4000,4000,4000,4000,889
|
|
20231011,203700,84466475,4000,4000,4000,4000,0
|
|
20231011,203600,84466475,4000,4000,4000,4000,0
|
|
20231011,203500,84466475,4000,4000,4000,4000,0
|
|
20231011,203400,84466475,4000,4000,4000,4000,0
|
|
20231011,203300,84466475,4000,4000,4000,4000,0
|
|
20231011,203200,84466475,4000,4000,4000,4000,0
|
|
20231011,203100,84466475,4000,4000,4000,4000,0
|
|
20231011,203000,84466475,4000,4000,4000,4000,0
|
|
20231011,202900,84466475,4000,4000,4000,4000,0
|
|
20231011,202800,84466475,4000,4000,4000,4000,0
|
|
20231011,202700,84466475,4000,4000,4000,4000,0
|
|
20231011,202600,84466475,4000,4000,4000,4000,0
|
|
20231011,202500,84466475,4000,4000,4000,4000,0
|
|
20231011,202400,84466475,4000,4000,4000,4000,0
|
|
20231011,202300,84466475,4000,4000,4000,4000,0
|
|
20231011,202200,84466475,4000,4000,4000,4000,0
|
|
20231011,202100,84466475,4000,4000,4000,4000,0
|
|
20231011,202000,84466475,4000,4000,4000,4000,0
|
|
20231011,201900,84466475,4000,4000,4000,4000,0
|
|
20231011,201800,84466475,4000,4000,4000,4000,0
|
|
20231011,201700,84466475,4000,4000,4000,4000,0
|
|
20231011,201600,84466475,4000,4000,4000,4000,0
|
|
20231011,201500,84466475,4000,4000,4000,4000,0
|
|
20231011,201400,84466475,4000,4000,4000,4000,0
|
|
20231011,201300,84466475,4000,4000,4000,4000,0
|
|
20231011,201200,84466475,4000,4000,4000,4000,0
|
|
20231011,201100,84466475,4000,4000,4000,4000,0
|
|
20231011,201000,84466475,4000,4000,4000,4000,0
|
|
20231011,200900,84466475,4000,4000,4000,4000,0
|
|
20231011,200800,84466475,4000,4000,4000,4000,889
|
|
20231011,200700,84466475,4000,4000,4000,4000,0
|
|
20231011,200600,84466475,4000,4000,4000,4000,0
|
|
20231011,200500,84466475,4000,4000,4000,4000,0
|
|
20231011,200400,84466475,4000,4000,4000,4000,0
|
|
20231011,200300,84466475,4000,4000,4000,4000,0
|
|
20231011,200200,84466475,4000,4000,4000,4000,0
|
|
20231011,200100,84466475,4000,4000,4000,4000,0
|
|
20231011,200000,84466475,4000,4000,4000,4000,0
|
|
20231011,195900,84466475,4000,4000,4000,4000,0
|
|
20231011,195800,84466475,4000,4000,4000,4000,0
|
|
20231011,195700,84466475,4000,4000,4000,4000,0
|
|
20231011,195600,84466475,4000,4000,4000,4000,0
|
|
20231011,195500,84466475,4000,4000,4000,4000,0
|
|
20231011,195400,84466475,4000,4000,4000,4000,0
|
|
20231011,195300,84466475,4000,4000,4000,4000,0
|
|
20231011,195200,84466475,4000,4000,4000,4000,0
|
|
20231011,195100,84466475,4000,4000,4000,4000,0
|
|
20231011,195000,84466475,4000,4000,4000,4000,0
|
|
20231011,194900,84466475,4000,4000,4000,4000,0
|
|
20231011,194800,84466475,4000,4000,4000,4000,0
|
|
20231011,194700,84466475,4000,4000,4000,4000,0
|
|
20231011,194600,84466475,4000,4000,4000,4000,0
|
|
20231011,194500,84466475,4000,4000,4000,4000,0
|
|
20231011,194400,84466475,4000,4000,4000,4000,0
|
|
20231011,194300,84466475,4000,4000,4000,4000,0
|
|
20231011,194200,84466475,4000,4000,4000,4000,0
|
|
20231011,194100,84466475,4000,4000,4000,4000,0
|
|
20231011,194000,84466475,4000,4000,4000,4000,0
|
|
20231011,193900,84466475,4000,4000,4000,4000,0
|
|
20231011,193800,84466475,4000,4000,4000,4000,889
|
|
20231011,193700,84466475,4000,4000,4000,4000,0
|
|
20231011,193600,84466475,4000,4000,4000,4000,0
|
|
20231011,193500,84466475,4000,4000,4000,4000,0
|
|
20231011,193400,84466475,4000,4000,4000,4000,0
|
|
20231011,193300,84466475,4000,4000,4000,4000,0
|
|
20231011,193200,84466475,4000,4000,4000,4000,0
|
|
20231011,193100,84466475,4000,4000,4000,4000,0
|
|
20231011,193000,84466475,4000,4000,4000,4000,0
|
|
20231011,192900,84466475,4000,4000,4000,4000,0
|
|
20231011,192800,84466475,4000,4000,4000,4000,0
|
|
20231011,192700,84466475,4000,4000,4000,4000,0
|
|
20231011,192600,84466475,4000,4000,4000,4000,0
|
|
20231011,192500,84466475,4000,4000,4000,4000,0
|
|
20231011,192400,84466475,4000,4000,4000,4000,0
|
|
20231011,192300,84466475,4000,4000,4000,4000,0
|
|
20231011,192200,84466475,4000,4000,4000,4000,0
|
|
20231011,192100,84466475,4000,4000,4000,4000,0
|
|
20231011,192000,84466475,4000,4000,4000,4000,0
|
|
20231011,191900,84466475,4000,4000,4000,4000,0
|
|
20231011,191800,84466475,4000,4000,4000,4000,0
|
|
20231011,191700,84466475,4000,4000,4000,4000,0
|
|
20231011,191600,84466475,4000,4000,4000,4000,0
|
|
20231011,191500,84466475,4000,4000,4000,4000,0
|
|
20231011,191400,84466475,4000,4000,4000,4000,0
|
|
20231011,191300,84466475,4000,4000,4000,4000,0
|
|
20231011,191200,84466475,4000,4000,4000,4000,0
|
|
20231011,191100,84466475,4000,4000,4000,4000,0
|
|
20231011,191000,84466475,4000,4000,4000,4000,0
|
|
20231011,190900,84466475,4000,4000,4000,4000,0
|
|
20231011,190800,84466475,4000,4000,4000,4000,889
|
|
20231011,190700,84466475,4000,4000,4000,4000,0
|
|
20231011,190600,84466475,4000,4000,4000,4000,0
|
|
20231011,190500,84466475,4000,4000,4000,4000,0
|
|
20231011,190400,84466475,4000,4000,4000,4000,0
|
|
20231011,190300,84466475,4000,4000,4000,4000,0
|
|
20231011,190200,84466475,4000,4000,4000,4000,0
|
|
20231011,190100,84466475,4000,4000,4000,4000,0
|
|
20231011,190000,84466475,4000,4000,4000,4000,0
|
|
20231011,185900,84466475,4000,4000,4000,4000,0
|
|
20231011,185800,84466475,4000,4000,4000,4000,0
|
|
20231011,185700,84466475,4000,4000,4000,4000,0
|
|
20231011,185600,84466475,4000,4000,4000,4000,0
|
|
20231011,185500,84466475,4000,4000,4000,4000,0
|
|
20231011,185400,84466475,4000,4000,4000,4000,0
|
|
20231011,185300,84466475,4000,4000,4000,4000,0
|
|
20231011,185200,84466475,4000,4000,4000,4000,0
|
|
20231011,185100,84466475,4000,4000,4000,4000,0
|
|
20231011,185000,84466475,4000,4000,4000,4000,0
|
|
20231011,184900,84466475,4000,4000,4000,4000,0
|
|
20231011,184800,84466475,4000,4000,4000,4000,0
|
|
20231011,184700,84466475,4000,4000,4000,4000,0
|
|
20231011,184600,84466475,4000,4000,4000,4000,0
|
|
20231011,184500,84466475,4000,4000,4000,4000,0
|
|
20231011,184400,84466475,4000,4000,4000,4000,0
|
|
20231011,184300,84466475,4000,4000,4000,4000,0
|
|
20231011,184200,84466475,4000,4000,4000,4000,0
|
|
20231011,184100,84466475,4000,4000,4000,4000,0
|
|
20231011,184000,84466475,4000,4000,4000,4000,0
|
|
20231011,183900,84466475,4000,4000,4000,4000,0
|
|
20231011,183800,84466475,4000,4000,4000,4000,889
|
|
20231011,183700,84466475,4000,4000,4000,4000,0
|
|
20231011,183600,84466475,4000,4000,4000,4000,0
|
|
20231011,183500,84466475,4000,4000,4000,4000,0
|
|
20231011,183400,84466475,4000,4000,4000,4000,0
|
|
20231011,183300,84466475,4000,4000,4000,4000,0
|
|
20231011,183200,84466475,4000,4000,4000,4000,0
|
|
20231011,183100,84466475,4000,4000,4000,4000,0
|
|
20231011,183000,84466475,4000,4000,4000,4000,0
|
|
20231011,182900,84466475,4000,4000,4000,4000,0
|
|
20231011,182800,84466475,4000,4000,4000,4000,0
|
|
20231011,182700,84466475,4000,4000,4000,4000,0
|
|
20231011,182600,84466475,4000,4000,4000,4000,0
|
|
20231011,182500,84466475,4000,4000,4000,4000,0
|
|
20231011,182400,84466475,4000,4000,4000,4000,0
|
|
20231011,182300,84466475,4000,4000,4000,4000,0
|
|
20231011,182200,84466475,4000,4000,4000,4000,0
|
|
20231011,182100,84466475,4000,4000,4000,4000,0
|
|
20231011,182000,84466475,4000,4000,4000,4000,0
|
|
20231011,181900,84466475,4000,4000,4000,4000,0
|
|
20231011,181800,84466475,4000,4000,4000,4000,0
|
|
20231011,181700,84466475,4000,4000,4000,4000,0
|
|
20231011,181600,84466475,4000,4000,4000,4000,0
|
|
20231011,181500,84466475,4000,4000,4000,4000,0
|
|
20231011,181400,84466475,4000,4000,4000,4000,0
|
|
20231011,181300,84466475,4000,4000,4000,4000,0
|
|
20231011,181200,84466475,4000,4000,4000,4000,0
|
|
20231011,181100,84466475,4000,4000,4000,4000,0
|
|
20231011,181000,84466475,4000,4000,4000,4000,0
|
|
20231011,180900,84466475,4000,4000,4000,4000,0
|
|
20231011,180800,84466475,4000,4000,4000,4000,889
|
|
20231011,180700,84466475,4000,4000,4000,4000,0
|
|
20231011,180600,84466475,4000,4000,4000,4000,0
|
|
20231011,180500,84466475,4000,4000,4000,4000,0
|
|
20231011,180400,84466475,4000,4000,4000,4000,0
|
|
20231011,180300,84466475,4000,4000,4000,4000,0
|
|
20231011,180200,84466475,4000,4000,4000,4000,0
|
|
20231011,180100,84466475,4000,4000,4000,4000,0
|
|
20231011,180000,84466475,4000,4000,4000,4000,0
|
|
20231011,175900,84466475,4000,4000,4000,4000,0
|
|
20231011,175800,84466475,4000,4000,4000,4000,0
|
|
20231011,175700,84466475,4000,4000,4000,4000,0
|
|
20231011,175600,84466475,4000,4000,4000,4000,0
|
|
20231011,175500,84466475,4000,4000,4000,4000,0
|
|
20231011,175400,84466475,4000,4000,4000,4000,0
|
|
20231011,175300,84466475,4000,4000,4000,4000,0
|
|
20231011,175200,84466475,4000,4000,4000,4000,0
|
|
20231011,175100,84466475,4000,4000,4000,4000,0
|
|
20231011,175000,84466475,4000,4000,4000,4000,0
|
|
20231011,174900,84466475,4000,4000,4000,4000,0
|
|
20231011,174800,84466475,4000,4000,4000,4000,0
|
|
20231011,174700,84466475,4000,4000,4000,4000,0
|
|
20231011,174600,84466475,4000,4000,4000,4000,0
|
|
20231011,174500,84466475,4000,4000,4000,4000,0
|
|
20231011,174400,84466475,4000,4000,4000,4000,0
|
|
20231011,174300,84466475,4000,4000,4000,4000,0
|
|
20231011,174200,84466475,4000,4000,4000,4000,0
|
|
20231011,174100,84466475,4000,4000,4000,4000,0
|
|
20231011,174000,84466475,4000,4000,4000,4000,0
|
|
20231011,173900,84466475,4000,4000,4000,4000,0
|
|
20231011,173800,84466475,4000,4000,4000,4000,889
|
|
20231011,173700,84466475,4000,4000,4000,4000,0
|
|
20231011,173600,84466475,4000,4000,4000,4000,0
|
|
20231011,173500,84466475,4000,4000,4000,4000,0
|
|
20231011,173400,84466475,4000,4000,4000,4000,0
|
|
20231011,173300,84466475,4000,4000,4000,4000,0
|
|
20231011,173200,84466475,4000,4000,4000,4000,0
|
|
20231011,173100,84466475,4000,4000,4000,4000,0
|
|
20231011,173000,84466475,4000,4000,4000,4000,0
|
|
20231011,172900,84466475,4000,4000,4000,4000,0
|
|
20231011,172800,84466475,4000,4000,4000,4000,0
|
|
20231011,172700,84466475,4000,4000,4000,4000,0
|
|
20231011,172600,84466475,4000,4000,4000,4000,0
|
|
20231011,172500,84466475,4000,4000,4000,4000,0
|
|
20231011,172400,84466475,4000,4000,4000,4000,0
|
|
20231011,172300,84466475,4000,4000,4000,4000,0
|
|
20231011,172200,84466475,4000,4000,4000,4000,0
|
|
20231011,172100,84466475,4000,4000,4000,4000,0
|
|
20231011,172000,84466475,4000,4000,4000,4000,0
|
|
20231011,171900,84466475,4000,4000,4000,4000,0
|
|
20231011,171800,84466475,4000,4000,4000,4000,0
|
|
20231011,171700,84466475,4000,4000,4000,4000,0
|
|
20231011,171600,84466475,4000,4000,4000,4000,0
|
|
20231011,171500,84466475,4000,4000,4000,4000,0
|
|
20231011,171400,84466475,4000,4000,4000,4000,0
|
|
20231011,171300,84466475,4000,4000,4000,4000,0
|
|
20231011,171200,84466475,4000,4000,4000,4000,0
|
|
20231011,171100,84466475,4000,4000,4000,4000,0
|
|
20231011,171000,84466475,4000,4000,4000,4000,0
|
|
20231011,170900,84466475,4000,4000,4000,4000,0
|
|
20231011,170800,84466475,4000,4000,4000,4000,889
|
|
20231011,170700,84466475,4000,4000,4000,4000,0
|
|
20231011,170600,84466475,4000,4000,4000,4000,0
|
|
20231011,170500,84466475,4000,4000,4000,4000,0
|
|
20231011,170400,84466475,4000,4000,4000,4000,0
|
|
20231011,170300,84466475,4000,4000,4000,4000,0
|
|
20231011,170200,84466475,4000,4000,4000,4000,0
|
|
20231011,170100,84466475,4000,4000,4000,4000,0
|
|
20231011,170000,84466475,4000,4000,4000,4000,0
|
|
20231011,165900,84466475,4000,4000,4000,4000,0
|
|
20231011,165800,84466475,4000,4000,4000,4000,0
|
|
20231011,165700,84466475,4000,4000,4000,4000,0
|
|
20231011,165600,84466475,4000,4000,4000,4000,0
|
|
20231011,165500,84466475,4000,4000,4000,4000,0
|
|
20231011,165400,84466475,4000,4000,4000,4000,0
|
|
20231011,165300,84466475,4000,4000,4000,4000,0
|
|
20231011,165200,84466475,4000,4000,4000,4000,0
|
|
20231011,165100,84466475,4000,4000,4000,4000,0
|
|
20231011,165000,84466475,4000,4000,4000,4000,0
|
|
20231011,164900,84466475,4000,4000,4000,4000,0
|
|
20231011,164800,84466475,4000,4000,4000,4000,0
|
|
20231011,164700,84466475,4000,4000,4000,4000,0
|
|
20231011,164600,84466475,4000,4000,4000,4000,0
|
|
20231011,164500,84466475,4000,4000,4000,4000,0
|
|
20231011,164400,84466475,4000,4000,4000,4000,0
|
|
20231011,164300,84466475,4000,4000,4000,4000,0
|
|
20231011,164200,84466475,4000,4000,4000,4000,0
|
|
20231011,164100,84466475,4000,4000,4000,4000,0
|
|
20231011,164000,84466475,4000,4000,4000,4000,0
|
|
20231011,163900,84466475,4000,4000,4000,4000,0
|
|
20231011,163800,84466475,4000,4000,4000,4000,889
|
|
20231011,163700,84466475,4000,4000,4000,4000,0
|
|
20231011,163600,84466475,4000,4000,4000,4000,0
|
|
20231011,163500,84466475,4000,4000,4000,4000,0
|
|
20231011,163400,84466475,4000,4000,4000,4000,0
|
|
20231011,163300,84466475,4000,4000,4000,4000,0
|
|
20231011,163200,84466475,4000,4000,4000,4000,0
|
|
20231011,163100,84466475,4000,4000,4000,4000,0
|
|
20231011,163000,84466475,4000,4000,4000,4000,0
|
|
20231011,162900,84466475,4000,4000,4000,4000,0
|
|
20231011,162800,84466475,4000,4000,4000,4000,0
|
|
20231011,162700,84466475,4000,4000,4000,4000,0
|
|
20231011,162600,84466475,4000,4000,4000,4000,0
|
|
20231011,162500,84466475,4000,4000,4000,4000,0
|
|
20231011,162400,84466475,4000,4000,4000,4000,0
|
|
20231011,162300,84466475,4000,4000,4000,4000,0
|
|
20231011,162200,84466475,4000,4000,4000,4000,0
|
|
20231011,162100,84466475,4000,4000,4000,4000,0
|
|
20231011,162000,84466475,4000,4000,4000,4000,0
|
|
20231011,161900,84466475,4000,4000,4000,4000,0
|
|
20231011,161800,84466475,4000,4000,4000,4000,0
|
|
20231011,161700,84466475,4000,4000,4000,4000,0
|
|
20231011,161600,84466475,4000,4000,4000,4000,0
|
|
20231011,161500,84466475,4000,4000,4000,4000,0
|
|
20231011,161400,84466475,4000,4000,4000,4000,0
|
|
20231011,161300,84466475,4000,4000,4000,4000,0
|
|
20231011,161200,84466475,4000,4000,4000,4000,0
|
|
20231011,161100,84466475,4000,4000,4000,4000,0
|
|
20231011,161000,84466475,4000,4000,4000,4000,0
|
|
20231011,160900,84466475,4000,4000,4000,4000,0
|
|
20231011,160800,84466475,4000,4000,4000,4000,889
|
|
20231011,160700,84466475,4000,4000,4000,4000,0
|
|
20231011,160600,84466475,4000,4000,4000,4000,0
|
|
20231011,160500,84466475,4000,4000,4000,4000,0
|
|
20231011,160400,84466475,4000,4000,4000,4000,0
|
|
20231011,160300,84466475,4000,4000,4000,4000,0
|
|
20231011,160200,84466475,4000,4000,4000,4000,0
|
|
20231011,160100,84466475,4000,4000,4000,4000,0
|
|
20231011,160000,84466475,4000,4000,4000,4000,0
|
|
20231011,155900,84466475,4000,4000,4000,4000,0
|
|
20231011,155800,84466475,4000,4000,4000,4000,0
|
|
20231011,155700,84466475,4000,4000,4000,4000,0
|
|
20231011,155600,84466475,4000,4000,4000,4000,0
|
|
20231011,155500,84466475,4000,4000,4000,4000,0
|
|
20231011,155400,84466475,4000,4000,4000,4000,0
|
|
20231011,155300,84466475,4000,4000,4000,4000,0
|
|
20231011,155200,84466475,4000,4000,4000,4000,0
|
|
20231011,155100,84466475,4000,4000,4000,4000,0
|
|
20231011,155000,84466475,4000,4000,4000,4000,0
|
|
20231011,154900,84466475,4000,4000,4000,4000,0
|
|
20231011,154800,84466475,4000,4000,4000,4000,0
|
|
20231011,154700,84466475,4000,4000,4000,4000,0
|
|
20231011,154600,84466475,4000,4000,4000,4000,0
|
|
20231011,154500,84466475,4000,4000,4000,4000,0
|
|
20231011,154400,84466475,4000,4000,4000,4000,0
|
|
20231011,154300,84466475,4000,4000,4000,4000,0
|
|
20231011,154200,84466475,4000,4000,4000,4000,0
|
|
20231011,154100,84466475,4000,4000,4000,4000,0
|
|
20231011,154000,84466475,4000,4000,4000,4000,0
|
|
20231011,153900,84466475,4000,4000,4000,4000,0
|
|
20231011,153800,84466475,4000,4000,4000,4000,889
|
|
20231011,153700,84466475,4000,4000,4000,4000,0
|
|
20231011,153600,84466475,4000,4000,4000,4000,0
|
|
20231011,153500,84466475,4000,4000,4000,4000,0
|
|
20231011,153400,84466475,4000,4000,4000,4000,0
|
|
20231011,153300,84466475,4000,4000,4000,4000,0
|
|
20231011,153200,84466475,4000,4000,4000,4000,0
|
|
20231011,153100,84466475,4000,4000,4000,4000,0
|
|
20231011,153000,84466475,4000,4000,4000,4000,889
|
|
20231011,152900,80910475,3965,3965,3965,3965,0
|
|
20231011,152800,80910475,3965,3965,3965,3965,0
|
|
20231011,152700,80910475,3965,3965,3965,3965,0
|
|
20231011,152600,80910475,3965,3965,3965,3965,0
|
|
20231011,152500,80910475,3965,3965,3965,3965,0
|
|
20231011,152400,80910475,3965,3965,3965,3965,0
|
|
20231011,152300,80910475,3965,3965,3965,3965,0
|
|
20231011,152200,80910475,3965,3965,3965,3965,0
|
|
20231011,152100,80910475,3965,3965,3965,3965,0
|
|
20231011,152000,80910475,3965,3965,3965,3965,0
|
|
20231011,151900,80910475,3965,3965,3965,3965,0
|
|
20231011,151800,80910475,3965,3985,3985,3965,5
|
|
20231011,151700,80890590,3985,3985,3985,3985,2
|
|
20231011,151600,80882620,3985,3985,3985,3985,3
|
|
20231011,151500,80870665,3990,3960,3990,3960,9
|
|
20231011,151400,80834995,3940,3940,3940,3940,412
|
|
20231011,151300,79211715,3940,3940,3940,3940,2
|
|
20231011,151200,79203835,3940,3910,3940,3910,338
|
|
20231011,151100,77880730,3910,3930,3930,3910,369
|
|
20231011,151000,76434330,3930,3940,3940,3925,795
|
|
20231011,150900,73304770,3965,3965,3965,3965,2
|
|
20231011,150800,73296840,3965,3965,3965,3965,2
|
|
20231011,150700,73288910,3965,3940,3965,3940,3
|
|
20231011,150600,73277040,3940,3960,3960,3940,4
|
|
20231011,150500,73261220,3990,3940,3990,3940,101
|
|
20231011,150400,72863230,3930,3930,3930,3930,204
|
|
20231011,150300,72061510,3930,3930,3930,3930,2
|
|
20231011,150200,72053650,3930,3930,3930,3930,2
|
|
20231011,150100,72045790,3930,3935,3935,3930,14
|
|
20231011,150000,71990755,3935,3935,3935,3935,42
|
|
20231011,145900,71825485,3935,3935,3935,3930,5
|
|
20231011,145800,71805820,3935,3930,3935,3930,3
|
|
20231011,145700,71794020,3935,3935,3935,3930,6
|
|
20231011,145600,71770415,3935,3935,3935,3935,3
|
|
20231011,145500,71758610,3950,3965,3965,3930,11
|
|
20231011,145400,71715320,3965,3965,3965,3965,2
|
|
20231011,145300,71707390,3950,3950,3950,3950,3
|
|
20231011,145200,71695540,3950,3940,3950,3940,4
|
|
20231011,145100,71679750,3945,3950,3950,3945,2
|
|
20231011,145000,71671855,3965,3965,3965,3965,2
|
|
20231011,144900,71663925,3965,3965,3965,3965,3
|
|
20231011,144800,71652030,3965,3970,3970,3945,92
|
|
20231011,144700,71287505,3965,3950,3965,3950,2
|
|
20231011,144600,71279590,3950,3965,3965,3950,2
|
|
20231011,144500,71271675,3965,3970,3970,3960,52
|
|
20231011,144400,71065740,3970,3960,3970,3960,4
|
|
20231011,144300,71049880,3965,3965,3965,3965,2
|
|
20231011,144200,71041950,3935,3935,3935,3935,3
|
|
20231011,144100,71030145,3930,3945,3945,3930,2
|
|
20231011,144000,71022270,3960,3960,3960,3960,4
|
|
20231011,143900,71006430,3960,3960,3990,3940,6
|
|
20231011,143800,70982660,3960,3930,3960,3930,3
|
|
20231011,143700,70970810,3940,3940,3940,3940,3
|
|
20231011,143600,70958990,3950,3960,3960,3950,3
|
|
20231011,143500,70947120,3935,3935,3935,3935,2
|
|
20231011,143400,70939250,3940,3960,3960,3940,2
|
|
20231011,143300,70931350,3960,3950,3960,3950,3
|
|
20231011,143200,70919480,3950,3965,3965,3950,3
|
|
20231011,143100,70907600,3965,3965,3965,3965,2
|
|
20231011,143000,70899670,3965,3975,3975,3930,122
|
|
20231011,142900,70418860,3975,3975,3975,3975,3
|
|
20231011,142800,70406935,3965,3975,3995,3965,85
|
|
20231011,142700,70069050,3975,3975,3975,3975,3
|
|
20231011,142600,70057125,3965,3965,3965,3965,2
|
|
20231011,142500,70049195,3965,3975,3975,3965,3
|
|
20231011,142400,70037290,3975,3975,3975,3975,2
|
|
20231011,142300,70029340,3975,3975,3975,3975,3
|
|
20231011,142200,70017415,3975,3975,3975,3975,2
|
|
20231011,142100,70009465,3975,3975,3975,3975,3
|
|
20231011,142000,69997540,3965,3975,3975,3965,2
|
|
20231011,141900,69989600,3975,3975,3975,3975,3
|
|
20231011,141800,69977675,3975,3975,3975,3975,3
|
|
20231011,141700,69965750,3975,3960,3975,3960,2
|
|
20231011,141600,69957815,3960,3960,3960,3960,2
|
|
20231011,141500,69949895,3960,3965,3965,3960,5
|
|
20231011,141400,69930075,3975,3975,3975,3975,11
|
|
20231011,141300,69886350,3975,3970,3975,3970,2
|
|
20231011,141200,69878405,3975,3960,3975,3960,2
|
|
20231011,141100,69870470,3960,3970,3970,3960,2
|
|
20231011,141000,69862540,3955,3955,3955,3955,4
|
|
20231011,140900,69846720,3955,3955,3955,3955,2
|
|
20231011,140800,69838810,3955,3960,3960,3955,2
|
|
20231011,140700,69830895,3955,3945,3955,3945,27
|
|
20231011,140600,69724365,3945,3950,3950,3945,84
|
|
20231011,140500,69392885,3955,3955,3955,3955,2
|
|
20231011,140400,69384975,3965,3955,3965,3955,2
|
|
20231011,140300,69377055,3955,3945,3955,3945,6
|
|
20231011,140200,69353375,3955,3965,3965,3955,4
|
|
20231011,140100,69337535,3955,3955,3955,3955,2
|
|
20231011,140000,69329625,3955,3980,3980,3955,1119
|
|
20231011,135900,64901615,3980,3970,3980,3970,542
|
|
20231011,135800,62749845,3990,3990,3990,3970,206
|
|
20231011,135700,61930305,3995,3995,3995,3995,2
|
|
20231011,135600,61922315,3995,3995,3995,3995,2
|
|
20231011,135500,61914325,3995,3995,3995,3975,9
|
|
20231011,135400,61878490,3995,3995,3995,3995,2
|
|
20231011,135300,61870500,3995,3995,3995,3995,3
|
|
20231011,135200,61858515,3995,3995,3995,3995,2
|
|
20231011,135100,61850525,3995,3995,3995,3995,3
|
|
20231011,135000,61838540,3995,3995,3995,3995,2
|
|
20231011,134900,61830550,3995,3995,3995,3995,3
|
|
20231011,134800,61818565,3995,3995,3995,3995,2
|
|
20231011,134700,61810575,3995,3975,3995,3975,582
|
|
20231011,134600,59497065,3995,3995,3995,3995,2
|
|
20231011,134500,59489075,3995,3995,3995,3995,3
|
|
20231011,134400,59477090,3995,3995,3995,3995,2
|
|
20231011,134300,59469100,3995,3995,3995,3995,3
|
|
20231011,134200,59457115,3995,3995,3995,3995,2
|
|
20231011,134100,59449125,3995,3995,3995,3995,3
|
|
20231011,134000,59437140,3995,3995,3995,3995,3
|
|
20231011,133900,59425155,3995,3995,3995,3995,2
|
|
20231011,133800,59417165,3995,3995,3995,3995,2
|
|
20231011,133700,59409175,3995,3995,3995,3995,2
|
|
20231011,133600,59401185,3995,3995,3995,3995,4
|
|
20231011,133500,59385205,3995,3995,3995,3995,2
|
|
20231011,133400,59377215,3995,3995,3995,3995,2
|
|
20231011,133300,59369225,3995,3995,3995,3995,2
|
|
20231011,133200,59361235,3975,3995,3995,3975,543
|
|
20231011,133100,57202730,3995,3995,3995,3995,2
|
|
20231011,133000,57194740,3995,3995,3995,3995,2
|
|
20231011,132900,57186750,3995,3995,3995,3995,85
|
|
20231011,132800,56847175,3995,3995,3995,3995,4
|
|
20231011,132700,56831195,3995,3995,3995,3995,2
|
|
20231011,132600,56823205,3995,3995,3995,3975,122
|
|
20231011,132500,56338215,3995,3995,3995,3995,2
|
|
20231011,132400,56330225,3995,3995,3995,3995,4
|
|
20231011,132300,56314245,3995,3995,3995,3995,2
|
|
20231011,132200,56306255,3995,3995,3995,3995,2
|
|
20231011,132100,56298265,3995,3995,3995,3975,69
|
|
20231011,132000,56023930,3995,3995,3995,3995,2
|
|
20231011,131900,56015940,3995,3995,3995,3995,3
|
|
20231011,131800,56003955,3995,3995,3995,3995,2
|
|
20231011,131700,55995965,3995,3995,3995,3995,3
|
|
20231011,131600,55983980,3995,3995,3995,3995,2
|
|
20231011,131500,55975990,3995,3995,3995,3995,3
|
|
20231011,131400,55964005,3995,3995,3995,3995,2
|
|
20231011,131300,55956015,3995,3995,3995,3995,3
|
|
20231011,131200,55944030,3995,3995,3995,3995,2
|
|
20231011,131100,55936040,3995,3995,3995,3995,3
|
|
20231011,131000,55924055,3995,3995,3995,3995,2
|
|
20231011,130900,55916065,3995,3995,3995,3995,3
|
|
20231011,130800,55904080,3995,3995,3995,3995,2
|
|
20231011,130700,55896090,3995,3995,3995,3995,3
|
|
20231011,130600,55884105,3995,3995,3995,3995,2
|
|
20231011,130500,55876115,3995,3995,3995,3975,12
|
|
20231011,130400,55828355,3995,3995,3995,3995,2
|
|
20231011,130300,55820365,3995,3995,3995,3995,2
|
|
20231011,130200,55812375,3995,3995,3995,3995,4
|
|
20231011,130100,55796395,3995,3995,3995,3995,2
|
|
20231011,130000,55788405,3995,3995,3995,3995,2
|
|
20231011,125900,55780415,3995,3995,3995,3995,2
|
|
20231011,125800,55772425,3995,3995,3995,3995,4
|
|
20231011,125700,55756445,3995,3995,3995,3995,2
|
|
20231011,125600,55748455,3995,3995,3995,3995,2
|
|
20231011,125500,55740465,3995,3995,3995,3995,2
|
|
20231011,125400,55732475,3995,3995,3995,3980,124
|
|
20231011,125300,55238895,3995,3995,3995,3995,3
|
|
20231011,125200,55226910,3995,3995,3995,3995,2
|
|
20231011,125100,55218920,3995,3995,3995,3995,2
|
|
20231011,125000,55210930,3995,3995,3995,3995,4
|
|
20231011,124900,55194950,4000,4000,4000,4000,2
|
|
20231011,124800,55186950,4000,4000,4000,4000,2
|
|
20231011,124700,55178950,4000,4000,4000,4000,2
|
|
20231011,124600,55170950,4000,4000,4000,4000,3
|
|
20231011,124500,55158950,4000,4000,4000,4000,3
|
|
20231011,124400,55146950,4000,4000,4000,4000,2
|
|
20231011,124300,55138950,4000,4000,4000,4000,3
|
|
20231011,124200,55126950,4000,4000,4000,4000,2
|
|
20231011,124100,55118950,4000,4000,4000,4000,3
|
|
20231011,124000,55106950,4000,4000,4000,3985,543
|
|
20231011,123900,52943065,4000,4000,4000,4000,3
|
|
20231011,123800,52931065,4000,3980,4000,3980,54
|
|
20231011,123700,52716085,4000,4000,4000,4000,3
|
|
20231011,123600,52704085,4000,4000,4000,4000,2
|
|
20231011,123500,52696085,4000,4000,4000,4000,3
|
|
20231011,123400,52684085,4000,4000,4000,4000,2
|
|
20231011,123300,52676085,4000,4000,4000,4000,3
|
|
20231011,123200,52664085,4000,4000,4000,4000,2
|
|
20231011,123100,52656085,3995,3995,3995,3995,3
|
|
20231011,123000,52644100,3995,3995,3995,3995,2
|
|
20231011,122900,52636110,3995,3995,3995,3995,2
|
|
20231011,122800,52628120,3995,3995,3995,3995,3
|
|
20231011,122700,52616135,3995,3995,3995,3995,3
|
|
20231011,122600,52604150,3995,3995,3995,3995,2
|
|
20231011,122500,52596160,3995,3995,3995,3995,2
|
|
20231011,122400,52588170,3995,3995,3995,3995,4
|
|
20231011,122300,52572190,3995,3995,3995,3995,2
|
|
20231011,122200,52564200,3995,4000,4000,3980,122
|
|
20231011,122100,52078605,4000,4000,4000,4000,2
|
|
20231011,122000,52070605,4000,4000,4000,4000,4
|
|
20231011,121900,52054605,4000,4000,4000,4000,2
|
|
20231011,121800,52046605,4000,4000,4000,4000,2
|
|
20231011,121700,52038605,4000,4000,4000,4000,2
|
|
20231011,121600,52030605,4000,4000,4000,4000,4
|
|
20231011,121500,52014605,4000,4000,4000,4000,2
|
|
20231011,121400,52006605,4000,4000,4000,4000,2
|
|
20231011,121300,51998605,4000,3995,4000,3995,2
|
|
20231011,121200,51990610,3995,3995,3995,3995,3
|
|
20231011,121100,51978625,3995,3995,3995,3995,3
|
|
20231011,121000,51966640,4000,4000,4000,4000,2
|
|
20231011,120900,51958640,4000,4000,4000,4000,2
|
|
20231011,120800,51950640,4000,4000,4000,4000,3
|
|
20231011,120700,51938640,4000,4000,4000,4000,3
|
|
20231011,120600,51926640,4000,3995,4000,3995,2
|
|
20231011,120500,51918645,4000,3995,4000,3995,3
|
|
20231011,120400,51906650,3995,3995,3995,3995,2
|
|
20231011,120300,51898660,4000,4000,4000,4000,23
|
|
20231011,120200,51806660,4000,4000,4000,4000,2
|
|
20231011,120100,51798660,4000,4000,4000,4000,3
|
|
20231011,120000,51786660,4000,4000,4000,4000,2
|
|
20231011,115900,51778660,4000,4000,4000,4000,3
|
|
20231011,115800,51766660,4000,4000,4000,4000,2
|
|
20231011,115700,51758660,4000,4000,4000,4000,3
|
|
20231011,115600,51746660,4000,4000,4000,4000,2
|
|
20231011,115500,51738660,4000,4000,4000,4000,2
|
|
20231011,115400,51730660,4000,4000,4000,4000,3
|
|
20231011,115300,51718660,4000,4000,4000,4000,3
|
|
20231011,115200,51706660,4000,4000,4000,4000,2
|
|
20231011,115100,51698660,4000,4000,4000,4000,2
|
|
20231011,115000,51690660,4000,4005,4005,3985,123
|
|
20231011,114900,51200450,4005,4005,4005,4005,3
|
|
20231011,114800,51188435,4005,4005,4005,4005,2
|
|
20231011,114700,51180425,4005,4005,4005,4005,2
|
|
20231011,114600,51172415,4005,4005,4005,4005,4
|
|
20231011,114500,51156395,4005,4005,4005,4005,2
|
|
20231011,114400,51148385,4005,4005,4005,4005,2
|
|
20231011,114300,51140375,4005,4005,4005,4005,2
|
|
20231011,114200,51132365,4005,4005,4005,4005,5
|
|
20231011,114100,51112340,4005,4005,4005,3995,8
|
|
20231011,114000,51080320,4005,3990,4005,3990,3
|
|
20231011,113900,51068320,3980,4005,4005,3980,4
|
|
20231011,113800,51052335,3990,3970,4005,3970,257
|
|
20231011,113700,50030505,3970,3970,3970,3970,3
|
|
20231011,113600,50018595,3970,3970,3970,3970,2
|
|
20231011,113500,50010655,3970,3970,3970,3970,2
|
|
20231011,113400,50002715,3970,3970,3970,3970,3
|
|
20231011,113300,49990805,3970,3970,3970,3970,3
|
|
20231011,113200,49978895,3970,3970,3970,3970,2
|
|
20231011,113100,49970955,3970,3970,3970,3970,52
|
|
20231011,113000,49764515,3970,3970,3970,3970,3
|
|
20231011,112900,49752605,3970,3970,3970,3970,3
|
|
20231011,112800,49740695,3970,3970,3970,3970,2
|
|
20231011,112700,49732755,3970,3970,3970,3970,3
|
|
20231011,112600,49720845,3970,3960,3970,3960,2
|
|
20231011,112500,49712915,3955,3955,3970,3955,5
|
|
20231011,112400,49693110,3970,3955,3970,3945,428
|
|
20231011,112300,48004250,3955,3955,3965,3955,48
|
|
20231011,112200,47814390,3955,3955,3970,3955,62
|
|
20231011,112100,47569165,3950,3955,3970,3950,56
|
|
20231011,112000,47347675,3955,3955,3955,3955,23
|
|
20231011,111900,47256710,3955,3955,3955,3955,43
|
|
20231011,111800,47086645,3955,3955,3955,3930,122
|
|
20231011,111700,46606080,3955,3960,3960,3940,216
|
|
20231011,111600,45753170,3960,3960,3960,3960,18
|
|
20231011,111500,45681890,3960,3960,3960,3960,18
|
|
20231011,111400,45610610,3960,3960,3970,3960,52
|
|
20231011,111300,45404670,3960,3960,3970,3960,15
|
|
20231011,111200,45345260,3960,3960,3960,3960,3
|
|
20231011,111100,45333380,3960,3960,3970,3960,13
|
|
20231011,111000,45281890,3960,3960,3970,3955,16
|
|
20231011,110900,45218550,3960,3960,3960,3960,2
|
|
20231011,110800,45210630,3960,3960,3960,3960,4
|
|
20231011,110700,45194790,3960,3960,3960,3960,2
|
|
20231011,110600,45186870,3960,3955,3970,3955,8
|
|
20231011,110500,45155205,3955,3955,3955,3955,6
|
|
20231011,110400,45131475,3955,3955,3955,3955,3
|
|
20231011,110300,45119610,3955,3955,3955,3955,3
|
|
20231011,110200,45107745,3960,3960,3960,3960,2
|
|
20231011,110100,45099825,3960,3960,3960,3960,2
|
|
20231011,110000,45091905,3960,3960,3960,3960,3
|
|
20231011,105900,45080025,3960,3960,3960,3960,3
|
|
20231011,105800,45068145,3960,3960,3960,3960,2
|
|
20231011,105700,45060225,3960,3960,3960,3960,2
|
|
20231011,105600,45052305,3960,3965,3965,3945,202
|
|
20231011,105500,44253575,3965,3965,3965,3965,3
|
|
20231011,105400,44241680,3965,3965,3965,3965,2
|
|
20231011,105300,44233750,3965,3965,3965,3965,2
|
|
20231011,105200,44225820,3970,3960,3970,3960,558
|
|
20231011,105100,42015980,3960,3960,3960,3960,3
|
|
20231011,105000,42004100,3960,3960,3960,3960,2
|
|
20231011,104900,41996180,3960,3960,3960,3960,3
|
|
20231011,104800,41984300,3960,3960,3960,3960,2
|
|
20231011,104700,41976380,3960,3960,3960,3960,2
|
|
20231011,104600,41968460,3960,3960,3960,3950,124
|
|
20231011,104500,41478630,3960,3960,3960,3960,53
|
|
20231011,104400,41268750,3960,3960,3960,3960,2
|
|
20231011,104300,41260830,3960,3960,3960,3960,2
|
|
20231011,104200,41252910,3955,3955,3955,3955,762
|
|
20231011,104100,38239200,3955,3965,3965,3955,89
|
|
20231011,104000,37887195,3965,3965,3965,3965,2
|
|
20231011,103900,37879265,3965,3965,3965,3965,2
|
|
20231011,103800,37871335,3965,3965,3965,3965,3
|
|
20231011,103700,37859440,3965,3965,3965,3965,3
|
|
20231011,103600,37847545,3965,3965,3965,3965,2
|
|
20231011,103500,37839615,3965,3965,3965,3965,2
|
|
20231011,103400,37831685,3970,3965,3970,3965,53
|
|
20231011,103300,37621535,3965,3955,3965,3955,542
|
|
20231011,103200,35477895,3960,3960,3960,3960,10
|
|
20231011,103100,35438295,3960,3960,3960,3960,3
|
|
20231011,103000,35426415,3960,3960,3960,3960,1
|
|
20231011,102900,35422455,3960,3960,3960,3960,1
|
|
20231011,102800,35418495,3960,3960,3960,3960,0
|
|
20231011,102700,35418495,3960,3960,3960,3960,2
|
|
20231011,102600,35410575,3960,3960,3960,3960,12
|
|
20231011,102500,35363055,3960,3960,3960,3960,0
|
|
20231011,102400,35363055,3960,3960,3960,3960,0
|
|
20231011,102300,35363055,3960,3960,3960,3960,1
|
|
20231011,102200,35359095,3960,3960,3960,3960,1
|
|
20231011,102100,35355135,3960,3960,3960,3960,0
|
|
20231011,102000,35355135,3960,3960,3960,3960,0
|
|
20231011,101900,35355135,3960,3960,3960,3960,0
|
|
20231011,101800,35355135,3960,3960,3960,3960,0
|
|
20231011,101700,35355135,3960,3960,3960,3960,77
|
|
20231011,101600,35050215,3950,3950,3950,3950,0
|
|
20231011,101500,35050215,3950,3950,3950,3950,0
|
|
20231011,101400,35050215,3950,3960,3960,3950,121
|
|
20231011,101300,34572145,3970,3970,3970,3970,0
|
|
20231011,101200,34572145,3970,3970,3970,3970,0
|
|
20231011,101100,34572145,3970,3970,3970,3970,0
|
|
20231011,101000,34572145,3970,3970,3970,3970,0
|
|
20231011,100900,34572145,3970,3970,3970,3970,300
|
|
20231011,100800,33381145,3975,3975,3975,3975,0
|
|
20231011,100700,33381145,3975,3975,3975,3975,0
|
|
20231011,100600,33381145,3975,3975,3975,3975,0
|
|
20231011,100500,33381145,3975,3975,3975,3975,0
|
|
20231011,100400,33381145,3975,3975,3975,3975,0
|
|
20231011,100300,33381145,3975,3975,3975,3975,0
|
|
20231011,100200,33381145,3975,3975,3975,3975,0
|
|
20231011,100100,33381145,3975,3975,3975,3975,0
|
|
20231011,100000,33381145,3975,3975,3975,3975,0
|
|
20231011,095900,33381145,3975,3975,3975,3975,0
|
|
20231011,095800,33381145,3975,3975,3975,3975,114
|
|
20231011,095700,32927995,3975,3975,3975,3975,805
|
|
20231011,095600,29728120,3975,3975,3975,3975,0
|
|
20231011,095500,29728120,3975,3975,3975,3975,455
|
|
20231011,095400,27919495,3980,3980,3980,3980,0
|
|
20231011,095300,27919495,3980,3980,3980,3980,0
|
|
20231011,095200,27919495,3980,3980,3980,3980,0
|
|
20231011,095100,27919495,3980,3980,3980,3980,0
|
|
20231011,095000,27919495,3980,3980,3980,3980,0
|
|
20231011,094900,27919495,3980,3980,3980,3980,0
|
|
20231011,094800,27919495,3980,3985,3985,3980,560
|
|
20231011,094700,25689335,4005,4005,4005,4005,0
|
|
20231011,094600,25689335,4005,4005,4005,4005,0
|
|
20231011,094500,25689335,4005,4005,4005,4005,0
|
|
20231011,094400,25689335,4005,4005,4005,4005,0
|
|
20231011,094300,25689335,4005,4005,4005,4005,0
|
|
20231011,094200,25689335,4005,4005,4005,4000,699
|
|
20231011,094100,22890445,4010,4015,4015,4010,540
|
|
20231011,094000,20725040,4015,4015,4015,4015,0
|
|
20231011,093900,20725040,4015,4015,4015,4015,0
|
|
20231011,093800,20725040,4015,4015,4015,4015,0
|
|
20231011,093700,20725040,4015,4015,4015,4015,17
|
|
20231011,093600,20656785,4015,4015,4015,4015,6
|
|
20231011,093500,20632695,4015,4015,4015,4015,20
|
|
20231011,093400,20552395,4015,4005,4015,4005,23
|
|
20231011,093300,20460270,4005,4005,4005,4005,0
|
|
20231011,093200,20460270,4005,4020,4020,4005,6
|
|
20231011,093100,20436180,4020,3985,4020,3985,375
|
|
20231011,093000,18936175,3990,3970,3990,3970,2
|
|
20231011,092900,18928215,3985,3975,3985,3965,760
|
|
20231011,092800,15904220,3965,3975,3975,3965,8
|
|
20231011,092700,15872460,3965,3965,3965,3965,0
|
|
20231011,092600,15872460,3965,3965,3965,3965,0
|
|
20231011,092500,15872460,3965,3975,3975,3965,4
|
|
20231011,092400,15856580,3965,3970,3975,3965,5
|
|
20231011,092300,15836730,3965,3965,3965,3965,0
|
|
20231011,092200,15836730,3965,3965,3965,3965,0
|
|
20231011,092100,15836730,3965,3970,3970,3965,8
|
|
20231011,092000,15804990,3965,3970,3970,3965,4
|
|
20231011,091900,15789120,3965,3970,3970,3965,9
|
|
20231011,091800,15753400,3965,3965,3965,3965,0
|
|
20231011,091700,15753400,3965,3970,3970,3965,4
|
|
20231011,091600,15737530,3950,3950,3950,3950,0
|
|
20231011,091500,15737530,3950,3950,3950,3950,0
|
|
20231011,091400,15737530,3950,3950,3950,3950,2
|
|
20231011,091300,15729630,3975,3975,3975,3945,51
|
|
20231011,091200,15526965,3975,3930,3975,3930,60
|
|
20231011,091100,15288630,3950,3920,3950,3920,369
|
|
20231011,091000,13832945,3915,3910,3915,3900,2210
|
|
20231011,090900,5192330,3895,3910,3910,3895,60
|
|
20231011,090800,4957880,3910,3910,3910,3910,20
|
|
20231011,090700,4879680,3910,3910,3910,3910,40
|
|
20231011,090600,4723280,3910,3910,3910,3910,0
|
|
20231011,090500,4723280,3910,3910,3910,3910,0
|
|
20231011,090400,4723280,3910,3910,3910,3910,0
|
|
20231011,090300,4723280,3910,3910,3910,3910,0
|
|
20231011,090200,4723280,3910,3910,3910,3910,40
|
|
20231011,090100,4566880,3910,3910,3910,3910,0
|
|
20231011,090000,4566880,3910,3910,3910,3910,1168
|