619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191600,203645775,4110,4110,4110,4110,1162
|
|
20231017,191500,203645775,4110,4110,4110,4110,0
|
|
20231017,191400,203645775,4110,4110,4110,4110,0
|
|
20231017,191300,203645775,4110,4110,4110,4110,0
|
|
20231017,191200,203645775,4110,4110,4110,4110,0
|
|
20231017,191100,203645775,4110,4110,4110,4110,0
|
|
20231017,191000,203645775,4110,4110,4110,4110,0
|
|
20231017,190900,203645775,4110,4110,4110,4110,0
|
|
20231017,190800,203645775,4110,4110,4110,4110,0
|
|
20231017,190700,203645775,4110,4110,4110,4110,0
|
|
20231017,190600,203645775,4110,4110,4110,4110,0
|
|
20231017,190500,203645775,4110,4110,4110,4110,0
|
|
20231017,190400,203645775,4110,4110,4110,4110,0
|
|
20231017,190300,203645775,4110,4110,4110,4110,0
|
|
20231017,190200,203645775,4110,4110,4110,4110,0
|
|
20231017,190100,203645775,4110,4110,4110,4110,0
|
|
20231017,190000,203645775,4110,4110,4110,4110,0
|
|
20231017,185900,203645775,4110,4110,4110,4110,0
|
|
20231017,185800,203645775,4110,4110,4110,4110,0
|
|
20231017,185700,203645775,4110,4110,4110,4110,0
|
|
20231017,185600,203645775,4110,4110,4110,4110,0
|
|
20231017,185500,203645775,4110,4110,4110,4110,0
|
|
20231017,185400,203645775,4110,4110,4110,4110,0
|
|
20231017,185300,203645775,4110,4110,4110,4110,0
|
|
20231017,185200,203645775,4110,4110,4110,4110,0
|
|
20231017,185100,203645775,4110,4110,4110,4110,0
|
|
20231017,185000,203645775,4110,4110,4110,4110,0
|
|
20231017,184900,203645775,4110,4110,4110,4110,0
|
|
20231017,184800,203645775,4110,4110,4110,4110,0
|
|
20231017,184700,203645775,4110,4110,4110,4110,0
|
|
20231017,184600,203645775,4110,4110,4110,4110,1162
|
|
20231017,184500,203645775,4110,4110,4110,4110,0
|
|
20231017,184400,203645775,4110,4110,4110,4110,0
|
|
20231017,184300,203645775,4110,4110,4110,4110,0
|
|
20231017,184200,203645775,4110,4110,4110,4110,0
|
|
20231017,184100,203645775,4110,4110,4110,4110,0
|
|
20231017,184000,203645775,4110,4110,4110,4110,0
|
|
20231017,183900,203645775,4110,4110,4110,4110,0
|
|
20231017,183800,203645775,4110,4110,4110,4110,0
|
|
20231017,183700,203645775,4110,4110,4110,4110,0
|
|
20231017,183600,203645775,4110,4110,4110,4110,0
|
|
20231017,183500,203645775,4110,4110,4110,4110,0
|
|
20231017,183400,203645775,4110,4110,4110,4110,0
|
|
20231017,183300,203645775,4110,4110,4110,4110,0
|
|
20231017,183200,203645775,4110,4110,4110,4110,0
|
|
20231017,183100,203645775,4110,4110,4110,4110,0
|
|
20231017,183000,203645775,4110,4110,4110,4110,0
|
|
20231017,182900,203645775,4110,4110,4110,4110,0
|
|
20231017,182800,203645775,4110,4110,4110,4110,0
|
|
20231017,182700,203645775,4110,4110,4110,4110,0
|
|
20231017,182600,203645775,4110,4110,4110,4110,0
|
|
20231017,182500,203645775,4110,4110,4110,4110,0
|
|
20231017,182400,203645775,4110,4110,4110,4110,0
|
|
20231017,182300,203645775,4110,4110,4110,4110,0
|
|
20231017,182200,203645775,4110,4110,4110,4110,0
|
|
20231017,182100,203645775,4110,4110,4110,4110,0
|
|
20231017,182000,203645775,4110,4110,4110,4110,0
|
|
20231017,181900,203645775,4110,4110,4110,4110,0
|
|
20231017,181800,203645775,4110,4110,4110,4110,0
|
|
20231017,181700,203645775,4110,4110,4110,4110,0
|
|
20231017,181600,203645775,4110,4110,4110,4110,1162
|
|
20231017,181500,203645775,4110,4110,4110,4110,0
|
|
20231017,181400,203645775,4110,4110,4110,4110,0
|
|
20231017,181300,203645775,4110,4110,4110,4110,0
|
|
20231017,181200,203645775,4110,4110,4110,4110,0
|
|
20231017,181100,203645775,4110,4110,4110,4110,0
|
|
20231017,181000,203645775,4110,4110,4110,4110,0
|
|
20231017,180900,203645775,4110,4110,4110,4110,0
|
|
20231017,180800,203645775,4110,4110,4110,4110,0
|
|
20231017,180700,203645775,4110,4110,4110,4110,0
|
|
20231017,180600,203645775,4110,4110,4110,4110,0
|
|
20231017,180500,203645775,4110,4110,4110,4110,0
|
|
20231017,180400,203645775,4110,4110,4110,4110,0
|
|
20231017,180300,203645775,4110,4110,4110,4110,0
|
|
20231017,180200,203645775,4110,4110,4110,4110,0
|
|
20231017,180100,203645775,4110,4110,4110,4110,0
|
|
20231017,180000,203645775,4110,4110,4110,4110,0
|
|
20231017,175900,203645775,4110,4110,4110,4110,0
|
|
20231017,175800,203645775,4110,4110,4110,4110,0
|
|
20231017,175700,203645775,4110,4110,4110,4110,0
|
|
20231017,175600,203645775,4110,4110,4110,4110,0
|
|
20231017,175500,203645775,4110,4110,4110,4110,0
|
|
20231017,175400,203645775,4110,4110,4110,4110,0
|
|
20231017,175300,203645775,4110,4110,4110,4110,0
|
|
20231017,175200,203645775,4110,4110,4110,4110,0
|
|
20231017,175100,203645775,4110,4110,4110,4110,0
|
|
20231017,175000,203645775,4110,4110,4110,4110,0
|
|
20231017,174900,203645775,4110,4110,4110,4110,0
|
|
20231017,174800,203645775,4110,4110,4110,4110,0
|
|
20231017,174700,203645775,4110,4110,4110,4110,0
|
|
20231017,174600,203645775,4110,4110,4110,4110,1162
|
|
20231017,174500,203645775,4110,4110,4110,4110,0
|
|
20231017,174400,203645775,4110,4110,4110,4110,0
|
|
20231017,174300,203645775,4110,4110,4110,4110,0
|
|
20231017,174200,203645775,4110,4110,4110,4110,0
|
|
20231017,174100,203645775,4110,4110,4110,4110,0
|
|
20231017,174000,203645775,4110,4110,4110,4110,0
|
|
20231017,173900,203645775,4110,4110,4110,4110,0
|
|
20231017,173800,203645775,4110,4110,4110,4110,0
|
|
20231017,173700,203645775,4110,4110,4110,4110,0
|
|
20231017,173600,203645775,4110,4110,4110,4110,0
|
|
20231017,173500,203645775,4110,4110,4110,4110,0
|
|
20231017,173400,203645775,4110,4110,4110,4110,0
|
|
20231017,173300,203645775,4110,4110,4110,4110,0
|
|
20231017,173200,203645775,4110,4110,4110,4110,0
|
|
20231017,173100,203645775,4110,4110,4110,4110,0
|
|
20231017,173000,203645775,4110,4110,4110,4110,0
|
|
20231017,172900,203645775,4110,4110,4110,4110,0
|
|
20231017,172800,203645775,4110,4110,4110,4110,0
|
|
20231017,172700,203645775,4110,4110,4110,4110,0
|
|
20231017,172600,203645775,4110,4110,4110,4110,0
|
|
20231017,172500,203645775,4110,4110,4110,4110,0
|
|
20231017,172400,203645775,4110,4110,4110,4110,0
|
|
20231017,172300,203645775,4110,4110,4110,4110,0
|
|
20231017,172200,203645775,4110,4110,4110,4110,0
|
|
20231017,172100,203645775,4110,4110,4110,4110,0
|
|
20231017,172000,203645775,4110,4110,4110,4110,0
|
|
20231017,171900,203645775,4110,4110,4110,4110,0
|
|
20231017,171800,203645775,4110,4110,4110,4110,0
|
|
20231017,171700,203645775,4110,4110,4110,4110,0
|
|
20231017,171600,203645775,4110,4110,4110,4110,1162
|
|
20231017,171500,203645775,4110,4110,4110,4110,0
|
|
20231017,171400,203645775,4110,4110,4110,4110,0
|
|
20231017,171300,203645775,4110,4110,4110,4110,0
|
|
20231017,171200,203645775,4110,4110,4110,4110,0
|
|
20231017,171100,203645775,4110,4110,4110,4110,0
|
|
20231017,171000,203645775,4110,4110,4110,4110,0
|
|
20231017,170900,203645775,4110,4110,4110,4110,0
|
|
20231017,170800,203645775,4110,4110,4110,4110,0
|
|
20231017,170700,203645775,4110,4110,4110,4110,0
|
|
20231017,170600,203645775,4110,4110,4110,4110,0
|
|
20231017,170500,203645775,4110,4110,4110,4110,0
|
|
20231017,170400,203645775,4110,4110,4110,4110,0
|
|
20231017,170300,203645775,4110,4110,4110,4110,0
|
|
20231017,170200,203645775,4110,4110,4110,4110,0
|
|
20231017,170100,203645775,4110,4110,4110,4110,0
|
|
20231017,170000,203645775,4110,4110,4110,4110,0
|
|
20231017,165900,203645775,4110,4110,4110,4110,0
|
|
20231017,165800,203645775,4110,4110,4110,4110,0
|
|
20231017,165700,203645775,4110,4110,4110,4110,0
|
|
20231017,165600,203645775,4110,4110,4110,4110,0
|
|
20231017,165500,203645775,4110,4110,4110,4110,0
|
|
20231017,165400,203645775,4110,4110,4110,4110,0
|
|
20231017,165300,203645775,4110,4110,4110,4110,0
|
|
20231017,165200,203645775,4110,4110,4110,4110,0
|
|
20231017,165100,203645775,4110,4110,4110,4110,0
|
|
20231017,165000,203645775,4110,4110,4110,4110,0
|
|
20231017,164900,203645775,4110,4110,4110,4110,0
|
|
20231017,164800,203645775,4110,4110,4110,4110,0
|
|
20231017,164700,203645775,4110,4110,4110,4110,0
|
|
20231017,164600,203645775,4110,4110,4110,4110,1162
|
|
20231017,164500,203645775,4110,4110,4110,4110,0
|
|
20231017,164400,203645775,4110,4110,4110,4110,0
|
|
20231017,164300,203645775,4110,4110,4110,4110,0
|
|
20231017,164200,203645775,4110,4110,4110,4110,0
|
|
20231017,164100,203645775,4110,4110,4110,4110,0
|
|
20231017,164000,203645775,4110,4110,4110,4110,0
|
|
20231017,163900,203645775,4110,4110,4110,4110,0
|
|
20231017,163800,203645775,4110,4110,4110,4110,0
|
|
20231017,163700,203645775,4110,4110,4110,4110,0
|
|
20231017,163600,203645775,4110,4110,4110,4110,0
|
|
20231017,163500,203645775,4110,4110,4110,4110,0
|
|
20231017,163400,203645775,4110,4110,4110,4110,0
|
|
20231017,163300,203645775,4110,4110,4110,4110,0
|
|
20231017,163200,203645775,4110,4110,4110,4110,0
|
|
20231017,163100,203645775,4110,4110,4110,4110,0
|
|
20231017,163000,203645775,4110,4110,4110,4110,0
|
|
20231017,162900,203645775,4110,4110,4110,4110,0
|
|
20231017,162800,203645775,4110,4110,4110,4110,0
|
|
20231017,162700,203645775,4110,4110,4110,4110,0
|
|
20231017,162600,203645775,4110,4110,4110,4110,0
|
|
20231017,162500,203645775,4110,4110,4110,4110,0
|
|
20231017,162400,203645775,4110,4110,4110,4110,0
|
|
20231017,162300,203645775,4110,4110,4110,4110,0
|
|
20231017,162200,203645775,4110,4110,4110,4110,0
|
|
20231017,162100,203645775,4110,4110,4110,4110,0
|
|
20231017,162000,203645775,4110,4110,4110,4110,0
|
|
20231017,161900,203645775,4110,4110,4110,4110,0
|
|
20231017,161800,203645775,4110,4110,4110,4110,0
|
|
20231017,161700,203645775,4110,4110,4110,4110,0
|
|
20231017,161600,203645775,4110,4110,4110,4110,1162
|
|
20231017,161500,203645775,4110,4110,4110,4110,0
|
|
20231017,161400,203645775,4110,4110,4110,4110,0
|
|
20231017,161300,203645775,4110,4110,4110,4110,0
|
|
20231017,161200,203645775,4110,4110,4110,4110,0
|
|
20231017,161100,203645775,4110,4110,4110,4110,0
|
|
20231017,161000,203645775,4110,4110,4110,4110,0
|
|
20231017,160900,203645775,4110,4110,4110,4110,0
|
|
20231017,160800,203645775,4110,4110,4110,4110,0
|
|
20231017,160700,203645775,4110,4110,4110,4110,0
|
|
20231017,160600,203645775,4110,4110,4110,4110,0
|
|
20231017,160500,203645775,4110,4110,4110,4110,0
|
|
20231017,160400,203645775,4110,4110,4110,4110,0
|
|
20231017,160300,203645775,4110,4110,4110,4110,0
|
|
20231017,160200,203645775,4110,4110,4110,4110,0
|
|
20231017,160100,203645775,4110,4110,4110,4110,0
|
|
20231017,160000,203645775,4110,4110,4110,4110,0
|
|
20231017,155900,203645775,4110,4110,4110,4110,0
|
|
20231017,155800,203645775,4110,4110,4110,4110,0
|
|
20231017,155700,203645775,4110,4110,4110,4110,0
|
|
20231017,155600,203645775,4110,4110,4110,4110,0
|
|
20231017,155500,203645775,4110,4110,4110,4110,0
|
|
20231017,155400,203645775,4110,4110,4110,4110,0
|
|
20231017,155300,203645775,4110,4110,4110,4110,0
|
|
20231017,155200,203645775,4110,4110,4110,4110,0
|
|
20231017,155100,203645775,4110,4110,4110,4110,0
|
|
20231017,155000,203645775,4110,4110,4110,4110,0
|
|
20231017,154900,203645775,4110,4110,4110,4110,0
|
|
20231017,154800,203645775,4110,4110,4110,4110,0
|
|
20231017,154700,203645775,4110,4110,4110,4110,0
|
|
20231017,154600,203645775,4110,4110,4110,4110,1162
|
|
20231017,154500,203645775,4110,4110,4110,4110,0
|
|
20231017,154400,203645775,4110,4110,4110,4110,0
|
|
20231017,154300,203645775,4110,4110,4110,4110,0
|
|
20231017,154200,203645775,4110,4110,4110,4110,0
|
|
20231017,154100,203645775,4110,4110,4110,4110,0
|
|
20231017,154000,203645775,4110,4110,4110,4110,0
|
|
20231017,153900,203645775,4110,4110,4110,4110,0
|
|
20231017,153800,203645775,4110,4110,4110,4110,0
|
|
20231017,153700,203645775,4110,4110,4110,4110,0
|
|
20231017,153600,203645775,4110,4110,4110,4110,0
|
|
20231017,153500,203645775,4110,4110,4110,4110,0
|
|
20231017,153400,203645775,4110,4110,4110,4110,0
|
|
20231017,153300,203645775,4110,4110,4110,4110,0
|
|
20231017,153200,203645775,4110,4110,4110,4110,0
|
|
20231017,153100,203645775,4110,4110,4110,4110,0
|
|
20231017,153000,203645775,4110,4110,4110,4110,1162
|
|
20231017,152900,198869955,4135,4135,4135,4135,0
|
|
20231017,152800,198869955,4135,4135,4135,4135,0
|
|
20231017,152700,198869955,4135,4135,4135,4135,0
|
|
20231017,152600,198869955,4135,4135,4135,4135,0
|
|
20231017,152500,198869955,4135,4135,4135,4135,0
|
|
20231017,152400,198869955,4135,4135,4135,4135,0
|
|
20231017,152300,198869955,4135,4135,4135,4135,0
|
|
20231017,152200,198869955,4135,4135,4135,4135,0
|
|
20231017,152100,198869955,4135,4135,4135,4135,0
|
|
20231017,152000,198869955,4135,4135,4135,4135,0
|
|
20231017,151900,198869955,4135,4135,4135,4135,1
|
|
20231017,151800,198865820,4105,4140,4150,4105,106
|
|
20231017,151700,198426120,4150,4115,4150,4115,548
|
|
20231017,151600,196168105,4115,4115,4115,4115,2
|
|
20231017,151500,196159875,4120,4120,4120,4110,60
|
|
20231017,151400,195913255,4110,4125,4125,4110,50
|
|
20231017,151300,195707720,4125,4105,4125,4105,693
|
|
20231017,151200,192859445,4105,4110,4110,4105,3
|
|
20231017,151100,192847125,4110,4125,4125,4110,4
|
|
20231017,151000,192830640,4125,4140,4140,4105,341
|
|
20231017,150900,191430760,4145,4090,4145,4090,923
|
|
20231017,150800,187653760,4090,4090,4090,4090,8
|
|
20231017,150700,187621040,4090,4090,4090,4090,3
|
|
20231017,150600,187608770,4090,4090,4090,4090,2
|
|
20231017,150500,187600590,4090,4090,4090,4090,4
|
|
20231017,150400,187584230,4090,4090,4090,4090,2
|
|
20231017,150300,187576050,4090,4090,4090,4090,9
|
|
20231017,150200,187539240,4080,4090,4090,4080,26
|
|
20231017,150100,187433130,4090,4090,4090,4090,4
|
|
20231017,150000,187416770,4090,4090,4090,4090,210
|
|
20231017,145900,186557870,4090,4090,4090,4090,3
|
|
20231017,145800,186545600,4090,4090,4090,4090,92
|
|
20231017,145700,186169320,4090,4090,4090,4090,4
|
|
20231017,145600,186152960,4090,4090,4090,4090,5
|
|
20231017,145500,186132510,4075,4085,4095,4075,275
|
|
20231017,145400,185011055,4095,4095,4095,4095,2
|
|
20231017,145300,185002865,4095,4095,4095,4085,211
|
|
20231017,145200,184140890,4085,4095,4095,4085,7
|
|
20231017,145100,184112265,4095,4095,4095,4095,5
|
|
20231017,145000,184091790,4095,4085,4095,4085,28
|
|
20231017,144900,183977260,4080,4090,4095,4080,817
|
|
20231017,144800,180637840,4100,4100,4100,4090,4
|
|
20231017,144700,180621450,4100,4100,4100,4100,4
|
|
20231017,144600,180605050,4100,4100,4100,4100,3
|
|
20231017,144500,180592750,4100,4100,4100,4100,3
|
|
20231017,144400,180580450,4100,4100,4100,4100,2
|
|
20231017,144300,180572250,4100,4100,4100,4100,3
|
|
20231017,144200,180559950,4100,4100,4100,4100,7
|
|
20231017,144100,180531250,4105,4105,4105,4105,4
|
|
20231017,144000,180514830,4105,4105,4105,4105,2
|
|
20231017,143900,180506620,4105,4110,4110,4105,5
|
|
20231017,143800,180486085,4090,4120,4120,4090,223
|
|
20231017,143700,179573925,4120,4120,4120,4120,3
|
|
20231017,143600,179561565,4120,4120,4120,4120,3
|
|
20231017,143500,179549205,4120,4120,4120,4120,3
|
|
20231017,143400,179536845,4120,4120,4120,4120,2
|
|
20231017,143300,179528605,4120,4120,4120,4120,4
|
|
20231017,143200,179512125,4120,4120,4120,4120,3
|
|
20231017,143100,179499765,4130,4155,4155,4130,4
|
|
20231017,143000,179483170,4165,4115,4170,4110,403
|
|
20231017,142900,177815230,4095,4080,4095,4080,902
|
|
20231017,142800,174126690,4075,4080,4080,4075,85
|
|
20231017,142700,173780025,4090,4085,4090,4085,8
|
|
20231017,142600,173747330,4090,4090,4090,4090,2
|
|
20231017,142500,173739150,4090,4090,4090,4090,4
|
|
20231017,142400,173722790,4090,4090,4090,4090,3
|
|
20231017,142300,173710520,4090,4090,4090,4090,3
|
|
20231017,142200,173698250,4090,4090,4090,4090,2
|
|
20231017,142100,173690070,4090,4090,4090,4090,6
|
|
20231017,142000,173665530,4090,4090,4090,4090,6
|
|
20231017,141900,173640990,4090,4090,4090,4090,3
|
|
20231017,141800,173628720,4090,4090,4090,4090,2
|
|
20231017,141700,173620540,4090,4090,4090,4090,3
|
|
20231017,141600,173608270,4090,4090,4090,4090,2
|
|
20231017,141500,173600090,4080,4100,4100,4080,7
|
|
20231017,141400,173571455,4100,4100,4100,4100,3
|
|
20231017,141300,173559155,4100,4090,4100,4090,3
|
|
20231017,141200,173546875,4090,4090,4090,4090,2
|
|
20231017,141100,173538695,4090,4090,4090,4090,112
|
|
20231017,141000,173080615,4090,4090,4090,4090,2
|
|
20231017,140900,173072435,4090,4090,4090,4090,4
|
|
20231017,140800,173056075,4090,4090,4090,4090,2
|
|
20231017,140700,173047895,4090,4090,4090,4090,3
|
|
20231017,140600,173035625,4090,4095,4100,4085,4029
|
|
20231017,140500,156547010,4100,4115,4115,4100,1619
|
|
20231017,140400,149902430,4115,4115,4115,4115,3
|
|
20231017,140300,149890085,4115,4115,4115,4115,3
|
|
20231017,140200,149877740,4115,4115,4115,4115,3
|
|
20231017,140100,149865395,4120,4130,4130,4120,3
|
|
20231017,140000,149853015,4130,4115,4130,4115,252
|
|
20231017,135900,148813485,4115,4115,4120,4110,682
|
|
20231017,135800,146009900,4120,4135,4135,4120,4
|
|
20231017,135700,145993375,4135,4135,4135,4135,7
|
|
20231017,135600,145964430,4135,4135,4135,4135,2
|
|
20231017,135500,145956160,4135,4135,4135,4135,3
|
|
20231017,135400,145943755,4135,4135,4135,4135,2
|
|
20231017,135300,145935485,4135,4135,4135,4135,5
|
|
20231017,135200,145914810,4115,4135,4135,4115,5
|
|
20231017,135100,145894185,4135,4120,4135,4120,4
|
|
20231017,135000,145877660,4135,4135,4135,4135,2
|
|
20231017,134900,145869390,4130,4135,4135,4130,3
|
|
20231017,134800,145856990,4135,4135,4135,4135,4
|
|
20231017,134700,145840450,4140,4145,4145,4140,3
|
|
20231017,134600,145828025,4115,4155,4155,4115,1068
|
|
20231017,134500,141429065,4155,4160,4160,4130,34
|
|
20231017,134400,141288560,4160,4160,4160,4160,3
|
|
20231017,134300,141276080,4160,4160,4160,4160,13
|
|
20231017,134200,141222000,4160,4160,4160,4160,53
|
|
20231017,134100,141001520,4160,4160,4160,4160,3
|
|
20231017,134000,140989040,4160,4160,4160,4160,2
|
|
20231017,133900,140980720,4160,4160,4160,4160,4
|
|
20231017,133800,140964080,4160,4160,4160,4160,2
|
|
20231017,133700,140955760,4140,4160,4160,4140,4
|
|
20231017,133600,140939140,4160,4160,4160,4160,2
|
|
20231017,133500,140930820,4160,4160,4160,4160,4
|
|
20231017,133400,140914180,4125,4170,4170,4125,302
|
|
20231017,133300,139667925,4130,4170,4170,4130,303
|
|
20231017,133200,138416415,4170,4170,4170,4170,2
|
|
20231017,133100,138408075,4170,4170,4170,4130,404
|
|
20231017,133000,136737020,4170,4170,4170,4170,3
|
|
20231017,132900,136724510,4170,4170,4170,4170,3
|
|
20231017,132800,136712000,4170,4170,4170,4170,2
|
|
20231017,132700,136703660,4170,4170,4170,4170,3
|
|
20231017,132600,136691150,4170,4170,4170,4170,4
|
|
20231017,132500,136674470,4170,4170,4170,4170,3
|
|
20231017,132400,136661960,4170,4170,4170,4170,2
|
|
20231017,132300,136653620,4170,4170,4170,4170,3
|
|
20231017,132200,136641110,4170,4170,4170,4170,2
|
|
20231017,132100,136632770,4170,4170,4170,4170,5
|
|
20231017,132000,136611920,4170,4170,4170,4170,2
|
|
20231017,131900,136603580,4170,4170,4170,4170,3
|
|
20231017,131800,136591070,4170,4140,4170,4140,3
|
|
20231017,131700,136578590,4170,4170,4170,4170,4
|
|
20231017,131600,136561910,4170,4170,4170,4170,2
|
|
20231017,131500,136553570,4170,4170,4170,4170,4
|
|
20231017,131400,136536890,4170,4170,4170,4170,2
|
|
20231017,131300,136528550,4170,4170,4170,4170,3
|
|
20231017,131200,136516040,4170,4170,4170,4170,3
|
|
20231017,131100,136503530,4170,4170,4170,4170,3
|
|
20231017,131000,136491020,4170,4170,4170,4170,3
|
|
20231017,130900,136478510,4170,4170,4170,4170,3
|
|
20231017,130800,136466000,4170,4170,4170,4170,3
|
|
20231017,130700,136453490,4170,4170,4170,4170,3
|
|
20231017,130600,136440980,4170,4170,4170,4170,2
|
|
20231017,130500,136432640,4170,4170,4170,4170,4
|
|
20231017,130400,136415960,4170,4170,4170,4170,2
|
|
20231017,130300,136407620,4170,4170,4170,4170,4
|
|
20231017,130200,136390940,4170,4170,4170,4170,2
|
|
20231017,130100,136382600,4170,4170,4170,4170,3
|
|
20231017,130000,136370090,4170,4170,4170,4170,2
|
|
20231017,125900,136361750,4135,4170,4170,4135,5
|
|
20231017,125800,136340935,4170,4170,4170,4170,2
|
|
20231017,125700,136332595,4170,4150,4170,4130,248
|
|
20231017,125600,135306185,4170,4170,4170,4170,2
|
|
20231017,125500,135297845,4170,4170,4170,4170,2
|
|
20231017,125400,135289505,4170,4165,4170,4165,4
|
|
20231017,125300,135272830,4165,4165,4165,4165,2
|
|
20231017,125200,135264500,4165,4165,4165,4165,2
|
|
20231017,125100,135256170,4165,4165,4165,4165,2
|
|
20231017,125000,135247840,4165,4165,4165,4165,2
|
|
20231017,124900,135239510,4165,4165,4165,4165,4
|
|
20231017,124800,135222850,4165,4165,4165,4165,2
|
|
20231017,124700,135214520,4135,4165,4165,4135,3
|
|
20231017,124600,135202055,4165,4165,4165,4165,2
|
|
20231017,124500,135193725,4170,4170,4170,4170,3
|
|
20231017,124400,135181215,4170,4170,4170,4135,3
|
|
20231017,124300,135168740,4170,4170,4170,4170,3
|
|
20231017,124200,135156230,4170,4170,4170,4170,2
|
|
20231017,124100,135147890,4170,4170,4170,4170,2
|
|
20231017,124000,135139550,4170,4170,4170,4170,3
|
|
20231017,123900,135127040,4170,4170,4170,4170,2
|
|
20231017,123800,135118700,4170,4170,4170,4170,3
|
|
20231017,123700,135106190,4170,4170,4170,4170,2
|
|
20231017,123600,135097850,4170,4170,4170,4170,3
|
|
20231017,123500,135085340,4170,4170,4170,4170,2
|
|
20231017,123400,135077000,4170,4170,4170,4170,2
|
|
20231017,123300,135068660,4170,4145,4170,4135,585
|
|
20231017,123200,132647380,4170,4170,4170,4170,2
|
|
20231017,123100,132639040,4170,4170,4170,4170,3
|
|
20231017,123000,132626530,4170,4170,4170,4170,2
|
|
20231017,122900,132618190,4170,4170,4170,4170,2
|
|
20231017,122800,132609850,4170,4170,4170,4170,2
|
|
20231017,122700,132601510,4145,4170,4170,4145,7
|
|
20231017,122600,132572395,4170,4170,4170,4170,2
|
|
20231017,122500,132564055,4145,4170,4170,4145,16
|
|
20231017,122400,132497685,4170,4165,4170,4165,1585
|
|
20231017,122300,125896155,4165,4145,4165,4145,9502
|
|
20231017,122200,86343665,4145,4145,4145,4145,4
|
|
20231017,122100,86327085,4130,4145,4145,4130,902
|
|
20231017,122000,82601295,4145,4145,4145,4145,2
|
|
20231017,121900,82593005,4145,4145,4145,4145,2
|
|
20231017,121800,82584715,4145,4145,4145,4145,55
|
|
20231017,121700,82356740,4145,4145,4145,4135,13
|
|
20231017,121600,82302955,4145,4145,4145,4145,2
|
|
20231017,121500,82294665,4145,4145,4145,4145,5
|
|
20231017,121400,82273940,4145,4145,4145,4145,2
|
|
20231017,121300,82265650,4145,4145,4145,4145,3
|
|
20231017,121200,82253215,4145,4145,4145,4145,2
|
|
20231017,121100,82244925,4145,4145,4145,4145,15
|
|
20231017,121000,82182750,4145,4145,4145,4145,2
|
|
20231017,120900,82174460,4145,4145,4145,4145,3
|
|
20231017,120800,82162025,4145,4145,4145,4135,14
|
|
20231017,120700,82104115,4135,4155,4155,4135,328
|
|
20231017,120600,80741465,4155,4155,4155,4155,3
|
|
20231017,120500,80729000,4155,4155,4155,4155,2
|
|
20231017,120400,80720690,4155,4155,4155,4150,4
|
|
20231017,120300,80704075,4155,4155,4155,4155,2
|
|
20231017,120200,80695765,4155,4155,4155,4155,2
|
|
20231017,120100,80687455,4155,4155,4155,4155,2
|
|
20231017,120000,80679145,4155,4155,4155,4155,4
|
|
20231017,115900,80662525,4155,4155,4155,4155,2
|
|
20231017,115800,80654215,4155,4155,4155,4155,2
|
|
20231017,115700,80645905,4155,4155,4155,4155,2
|
|
20231017,115600,80637595,4155,4155,4155,4155,2
|
|
20231017,115500,80629285,4155,4155,4155,4155,4
|
|
20231017,115400,80612665,4155,4155,4155,4155,2
|
|
20231017,115300,80604355,4155,4155,4155,4155,2
|
|
20231017,115200,80596045,4160,4155,4160,4155,152
|
|
20231017,115100,79963815,4155,4150,4155,4150,32
|
|
20231017,115000,79831005,4155,4155,4155,4155,3
|
|
20231017,114900,79818540,4155,4155,4155,4155,2
|
|
20231017,114800,79810230,4155,4155,4155,4155,2
|
|
20231017,114700,79801920,4155,4155,4155,4155,2
|
|
20231017,114600,79793610,4155,4155,4155,4155,3
|
|
20231017,114500,79781145,4155,4155,4155,4155,2
|
|
20231017,114400,79772835,4155,4155,4155,4155,3
|
|
20231017,114300,79760370,4155,4155,4155,4155,2
|
|
20231017,114200,79752060,4155,4155,4155,4155,3
|
|
20231017,114100,79739595,4155,4155,4155,4155,2
|
|
20231017,114000,79731285,4155,4155,4155,4155,2
|
|
20231017,113900,79722975,4155,4155,4155,4155,3
|
|
20231017,113800,79710510,4155,4155,4155,4155,2
|
|
20231017,113700,79702200,4155,4155,4155,4155,3
|
|
20231017,113600,79689735,4155,4155,4155,4155,2
|
|
20231017,113500,79681425,4155,4155,4155,4155,2
|
|
20231017,113400,79673115,4155,4155,4155,4155,3
|
|
20231017,113300,79660650,4155,4155,4155,4155,3
|
|
20231017,113200,79648185,4155,4155,4155,4155,2
|
|
20231017,113100,79639875,4155,4155,4155,4155,2
|
|
20231017,113000,79631565,4155,4155,4155,4155,2
|
|
20231017,112900,79623255,4155,4160,4160,4155,7
|
|
20231017,112800,79594140,4160,4160,4160,4160,4
|
|
20231017,112700,79577500,4160,4135,4160,4135,4
|
|
20231017,112600,79560910,4160,4160,4160,4160,2
|
|
20231017,112500,79552590,4135,4160,4160,4135,4
|
|
20231017,112400,79535995,4160,4160,4160,4160,3
|
|
20231017,112300,79523515,4160,4160,4160,4160,3
|
|
20231017,112200,79511035,4160,4160,4160,4160,2
|
|
20231017,112100,79502715,4165,4165,4165,4165,2
|
|
20231017,112000,79494385,4165,4155,4165,4155,802
|
|
20231017,111900,76160880,4155,4155,4155,4155,3
|
|
20231017,111800,76148415,4155,4155,4155,4155,3
|
|
20231017,111700,76135950,4155,4155,4155,4155,2
|
|
20231017,111600,76127640,4155,4150,4155,4150,123
|
|
20231017,111500,75616640,4150,4150,4150,4150,3
|
|
20231017,111400,75604190,4150,4150,4150,4150,2
|
|
20231017,111300,75595890,4150,4150,4150,4150,2
|
|
20231017,111200,75587590,4135,4150,4150,4135,6
|
|
20231017,111100,75562735,4135,4150,4150,4135,3
|
|
20231017,111000,75550300,4150,4150,4150,4150,3
|
|
20231017,110900,75537850,4145,4140,4145,4140,23
|
|
20231017,110800,75442620,4145,4145,4145,4145,2
|
|
20231017,110700,75434330,4145,4145,4145,4145,5
|
|
20231017,110600,75413605,4150,4150,4150,4150,3
|
|
20231017,110500,75401155,4150,4150,4150,4150,2
|
|
20231017,110400,75392855,4150,4150,4150,4150,2
|
|
20231017,110300,75384555,4150,4150,4150,4150,2
|
|
20231017,110200,75376255,4150,4150,4150,4150,3
|
|
20231017,110100,75363805,4150,4150,4150,4150,14
|
|
20231017,110000,75305705,4150,4150,4150,4150,2
|
|
20231017,105900,75297405,4150,4150,4150,4150,2
|
|
20231017,105800,75289105,4150,4150,4150,4150,2
|
|
20231017,105700,75280805,4150,4150,4150,4150,3
|
|
20231017,105600,75268355,4150,4150,4150,4150,3
|
|
20231017,105500,75255905,4150,4150,4150,4150,2
|
|
20231017,105400,75247605,4155,4145,4155,4140,7
|
|
20231017,105300,75218575,4150,4155,4155,4150,89
|
|
20231017,105200,74849215,4150,4150,4150,4140,37
|
|
20231017,105100,74695675,4150,4150,4150,4150,3
|
|
20231017,105000,74683225,4150,4150,4150,4150,2
|
|
20231017,104900,74674925,4140,4150,4150,4140,3
|
|
20231017,104800,74662485,4150,4150,4150,4150,3
|
|
20231017,104700,74650035,4150,4150,4150,4150,2
|
|
20231017,104600,74641735,4150,4150,4150,4150,3
|
|
20231017,104500,74629285,4150,4150,4150,4150,2
|
|
20231017,104400,74620985,4150,4150,4150,4150,20
|
|
20231017,104300,74537985,4150,4150,4150,4150,3
|
|
20231017,104200,74525535,4150,4150,4150,4150,2
|
|
20231017,104100,74517235,4150,4150,4150,4150,2
|
|
20231017,104000,74508935,4150,4150,4150,4150,3
|
|
20231017,103900,74496485,4150,4150,4150,4150,3
|
|
20231017,103800,74484035,4150,4150,4150,4150,2
|
|
20231017,103700,74475735,4150,4150,4150,4150,2
|
|
20231017,103600,74467435,4150,4150,4150,4150,2
|
|
20231017,103500,74459135,4145,4155,4155,4145,18
|
|
20231017,103400,74384495,4160,4170,4170,4160,119
|
|
20231017,103300,73889345,4170,4170,4170,4170,15
|
|
20231017,103200,73826795,4170,4170,4170,4170,402
|
|
20231017,103100,72150455,4170,4170,4170,4170,2
|
|
20231017,103000,72142115,4170,4170,4170,4170,2
|
|
20231017,102900,72133775,4170,4170,4170,4170,3
|
|
20231017,102800,72121265,4170,4185,4185,4170,1293
|
|
20231017,102700,66729110,4185,4185,4185,4185,43
|
|
20231017,102600,66549155,4170,4170,4170,4170,0
|
|
20231017,102500,66549155,4170,4170,4170,4170,0
|
|
20231017,102400,66549155,4170,4170,4170,4170,0
|
|
20231017,102300,66549155,4170,4170,4170,4170,0
|
|
20231017,102200,66549155,4170,4170,4170,4170,200
|
|
20231017,102100,65715155,4190,4190,4190,4190,0
|
|
20231017,102000,65715155,4190,4190,4190,4190,0
|
|
20231017,101900,65715155,4190,4190,4190,4190,0
|
|
20231017,101800,65715155,4190,4190,4190,4190,0
|
|
20231017,101700,65715155,4190,4190,4190,4190,0
|
|
20231017,101600,65715155,4190,4190,4190,4190,0
|
|
20231017,101500,65715155,4190,4190,4190,4190,0
|
|
20231017,101400,65715155,4190,4190,4190,4190,4
|
|
20231017,101300,65698395,4190,4190,4190,4190,0
|
|
20231017,101200,65698395,4190,4165,4190,4165,945
|
|
20231017,101100,61750785,4165,4155,4165,4155,160
|
|
20231017,101000,61085130,4155,4155,4155,4155,2
|
|
20231017,100900,61076820,4145,4145,4145,4145,0
|
|
20231017,100800,61076820,4145,4145,4145,4145,0
|
|
20231017,100700,61076820,4145,4145,4145,4145,0
|
|
20231017,100600,61076820,4145,4145,4145,4145,0
|
|
20231017,100500,61076820,4145,4145,4145,4145,208
|
|
20231017,100400,60214660,4145,4145,4145,4145,54
|
|
20231017,100300,59990830,4130,4130,4130,4130,0
|
|
20231017,100200,59990830,4130,4130,4130,4130,500
|
|
20231017,100100,57925830,4160,4160,4160,4160,0
|
|
20231017,100000,57925830,4160,4160,4160,4160,24
|
|
20231017,095900,57825990,4160,4160,4160,4160,0
|
|
20231017,095800,57825990,4160,4160,4160,4160,0
|
|
20231017,095700,57825990,4160,4160,4160,4160,24
|
|
20231017,095600,57726150,4170,4170,4170,4170,0
|
|
20231017,095500,57726150,4170,4170,4170,4170,0
|
|
20231017,095400,57726150,4170,4125,4170,4125,2
|
|
20231017,095300,57717855,4125,4145,4145,4125,7
|
|
20231017,095200,57688920,4160,4160,4160,4160,749
|
|
20231017,095100,54573080,4165,4165,4165,4165,6
|
|
20231017,095000,54548090,4165,4185,4185,4165,32
|
|
20231017,094900,54414410,4185,4185,4185,4185,2
|
|
20231017,094800,54406040,4190,4185,4190,4140,502
|
|
20231017,094700,52322890,4195,4195,4195,4195,0
|
|
20231017,094600,52322890,4195,4195,4195,4195,16
|
|
20231017,094500,52255770,4205,4205,4205,4205,9
|
|
20231017,094400,52217925,4205,4205,4205,4205,0
|
|
20231017,094300,52217925,4205,4205,4205,4205,0
|
|
20231017,094200,52217925,4205,4205,4205,4205,0
|
|
20231017,094100,52217925,4205,4205,4205,4205,5
|
|
20231017,094000,52196900,4210,4215,4215,4210,10
|
|
20231017,093900,52154770,4210,4210,4210,4210,2
|
|
20231017,093800,52146350,4205,4205,4205,4205,365
|
|
20231017,093700,50611525,4205,4205,4205,4205,68
|
|
20231017,093600,50325585,4220,4220,4220,4220,0
|
|
20231017,093500,50325585,4220,4205,4220,4205,158
|
|
20231017,093400,49658975,4220,4205,4220,4205,581
|
|
20231017,093300,47215725,4205,4205,4205,4205,100
|
|
20231017,093200,46795225,4205,4205,4205,4205,133
|
|
20231017,093100,46235960,4205,4205,4205,4205,10
|
|
20231017,093000,46193910,4205,4205,4205,4205,84
|
|
20231017,092900,45840690,4205,4205,4205,4205,1
|
|
20231017,092800,45836485,4160,4165,4165,4160,15
|
|
20231017,092700,45774030,4215,4220,4220,4215,3
|
|
20231017,092600,45761375,4215,4190,4215,4135,195
|
|
20231017,092500,44945870,4220,4220,4220,4220,0
|
|
20231017,092400,44945870,4220,4220,4220,4220,0
|
|
20231017,092300,44945870,4220,4200,4220,4200,129
|
|
20231017,092200,44403690,4220,4220,4220,4200,339
|
|
20231017,092100,42979770,4220,4220,4220,4220,1
|
|
20231017,092000,42975550,4230,4230,4230,4230,0
|
|
20231017,091900,42975550,4230,4230,4230,4230,0
|
|
20231017,091800,42975550,4230,4230,4230,4230,0
|
|
20231017,091700,42975550,4230,4225,4230,4225,50
|
|
20231017,091600,42764085,4230,4225,4230,4225,23
|
|
20231017,091500,42666850,4230,4230,4230,4230,310
|
|
20231017,091400,41355550,4230,4230,4230,4230,20
|
|
20231017,091300,41270950,4230,4225,4230,4205,648
|
|
20231017,091200,38532070,4225,4205,4225,4195,1144
|
|
20231017,091100,33702540,4200,4205,4250,4200,532
|
|
20231017,091000,31450055,4250,4210,4250,4200,1815
|
|
20231017,090900,23773280,4210,4270,4270,4210,213
|
|
20231017,090800,22866855,4300,4190,4300,4190,1205
|
|
20231017,090700,17749710,4190,4145,4190,4145,3120
|
|
20231017,090600,4751265,4140,4135,4140,4135,432
|
|
20231017,090500,2962895,4135,4135,4135,4135,83
|
|
20231017,090400,2619690,4135,4135,4135,4135,50
|
|
20231017,090300,2412940,4140,4140,4140,4140,0
|
|
20231017,090200,2412940,4140,4100,4140,4090,186
|
|
20231017,090100,1650350,4090,4140,4140,4090,187
|
|
20231017,090000,877170,4140,4140,4140,4140,151
|