636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,193300,213916240,3230,3230,3230,3230,1578
|
|
20231006,193200,213916240,3230,3230,3230,3230,0
|
|
20231006,193100,213916240,3230,3230,3230,3230,0
|
|
20231006,193000,213916240,3230,3230,3230,3230,0
|
|
20231006,192900,213916240,3230,3230,3230,3230,0
|
|
20231006,192800,213916240,3230,3230,3230,3230,0
|
|
20231006,192700,213916240,3230,3230,3230,3230,0
|
|
20231006,192600,213916240,3230,3230,3230,3230,0
|
|
20231006,192500,213916240,3230,3230,3230,3230,0
|
|
20231006,192400,213916240,3230,3230,3230,3230,0
|
|
20231006,192300,213916240,3230,3230,3230,3230,0
|
|
20231006,192200,213916240,3230,3230,3230,3230,0
|
|
20231006,192100,213916240,3230,3230,3230,3230,0
|
|
20231006,192000,213916240,3230,3230,3230,3230,0
|
|
20231006,191900,213916240,3230,3230,3230,3230,0
|
|
20231006,191800,213916240,3230,3230,3230,3230,0
|
|
20231006,191700,213916240,3230,3230,3230,3230,0
|
|
20231006,191600,213916240,3230,3230,3230,3230,0
|
|
20231006,191500,213916240,3230,3230,3230,3230,0
|
|
20231006,191400,213916240,3230,3230,3230,3230,0
|
|
20231006,191300,213916240,3230,3230,3230,3230,0
|
|
20231006,191200,213916240,3230,3230,3230,3230,0
|
|
20231006,191100,213916240,3230,3230,3230,3230,0
|
|
20231006,191000,213916240,3230,3230,3230,3230,0
|
|
20231006,190900,213916240,3230,3230,3230,3230,0
|
|
20231006,190800,213916240,3230,3230,3230,3230,0
|
|
20231006,190700,213916240,3230,3230,3230,3230,0
|
|
20231006,190600,213916240,3230,3230,3230,3230,0
|
|
20231006,190500,213916240,3230,3230,3230,3230,0
|
|
20231006,190400,213916240,3230,3230,3230,3230,0
|
|
20231006,190300,213916240,3230,3230,3230,3230,1578
|
|
20231006,190200,213916240,3230,3230,3230,3230,0
|
|
20231006,190100,213916240,3230,3230,3230,3230,0
|
|
20231006,190000,213916240,3230,3230,3230,3230,0
|
|
20231006,185900,213916240,3230,3230,3230,3230,0
|
|
20231006,185800,213916240,3230,3230,3230,3230,0
|
|
20231006,185700,213916240,3230,3230,3230,3230,0
|
|
20231006,185600,213916240,3230,3230,3230,3230,0
|
|
20231006,185500,213916240,3230,3230,3230,3230,0
|
|
20231006,185400,213916240,3230,3230,3230,3230,0
|
|
20231006,185300,213916240,3230,3230,3230,3230,0
|
|
20231006,185200,213916240,3230,3230,3230,3230,0
|
|
20231006,185100,213916240,3230,3230,3230,3230,0
|
|
20231006,185000,213916240,3230,3230,3230,3230,0
|
|
20231006,184900,213916240,3230,3230,3230,3230,0
|
|
20231006,184800,213916240,3230,3230,3230,3230,0
|
|
20231006,184700,213916240,3230,3230,3230,3230,0
|
|
20231006,184600,213916240,3230,3230,3230,3230,0
|
|
20231006,184500,213916240,3230,3230,3230,3230,0
|
|
20231006,184400,213916240,3230,3230,3230,3230,0
|
|
20231006,184300,213916240,3230,3230,3230,3230,0
|
|
20231006,184200,213916240,3230,3230,3230,3230,0
|
|
20231006,184100,213916240,3230,3230,3230,3230,0
|
|
20231006,184000,213916240,3230,3230,3230,3230,0
|
|
20231006,183900,213916240,3230,3230,3230,3230,0
|
|
20231006,183800,213916240,3230,3230,3230,3230,0
|
|
20231006,183700,213916240,3230,3230,3230,3230,0
|
|
20231006,183600,213916240,3230,3230,3230,3230,0
|
|
20231006,183500,213916240,3230,3230,3230,3230,0
|
|
20231006,183400,213916240,3230,3230,3230,3230,0
|
|
20231006,183300,213916240,3230,3230,3230,3230,1578
|
|
20231006,183200,213916240,3230,3230,3230,3230,0
|
|
20231006,183100,213916240,3230,3230,3230,3230,0
|
|
20231006,183000,213916240,3230,3230,3230,3230,0
|
|
20231006,182900,213916240,3230,3230,3230,3230,0
|
|
20231006,182800,213916240,3230,3230,3230,3230,0
|
|
20231006,182700,213916240,3230,3230,3230,3230,0
|
|
20231006,182600,213916240,3230,3230,3230,3230,0
|
|
20231006,182500,213916240,3230,3230,3230,3230,0
|
|
20231006,182400,213916240,3230,3230,3230,3230,0
|
|
20231006,182300,213916240,3230,3230,3230,3230,0
|
|
20231006,182200,213916240,3230,3230,3230,3230,0
|
|
20231006,182100,213916240,3230,3230,3230,3230,0
|
|
20231006,182000,213916240,3230,3230,3230,3230,0
|
|
20231006,181900,213916240,3230,3230,3230,3230,0
|
|
20231006,181800,213916240,3230,3230,3230,3230,0
|
|
20231006,181700,213916240,3230,3230,3230,3230,0
|
|
20231006,181600,213916240,3230,3230,3230,3230,0
|
|
20231006,181500,213916240,3230,3230,3230,3230,0
|
|
20231006,181400,213916240,3230,3230,3230,3230,0
|
|
20231006,181300,213916240,3230,3230,3230,3230,0
|
|
20231006,181200,213916240,3230,3230,3230,3230,0
|
|
20231006,181100,213916240,3230,3230,3230,3230,0
|
|
20231006,181000,213916240,3230,3230,3230,3230,0
|
|
20231006,180900,213916240,3230,3230,3230,3230,0
|
|
20231006,180800,213916240,3230,3230,3230,3230,0
|
|
20231006,180700,213916240,3230,3230,3230,3230,0
|
|
20231006,180600,213916240,3230,3230,3230,3230,0
|
|
20231006,180500,213916240,3230,3230,3230,3230,0
|
|
20231006,180400,213916240,3230,3230,3230,3230,0
|
|
20231006,180300,213916240,3230,3230,3230,3230,1578
|
|
20231006,180200,213916240,3230,3230,3230,3230,0
|
|
20231006,180100,213916240,3230,3230,3230,3230,0
|
|
20231006,180000,213916240,3230,3230,3230,3230,0
|
|
20231006,175900,213916240,3230,3230,3230,3230,0
|
|
20231006,175800,213916240,3230,3230,3230,3230,0
|
|
20231006,175700,213916240,3230,3230,3230,3230,0
|
|
20231006,175600,213916240,3230,3230,3230,3230,0
|
|
20231006,175500,213916240,3230,3230,3230,3230,0
|
|
20231006,175400,213916240,3230,3230,3230,3230,0
|
|
20231006,175300,213916240,3230,3230,3230,3230,0
|
|
20231006,175200,213916240,3230,3230,3230,3230,0
|
|
20231006,175100,213916240,3230,3230,3230,3230,0
|
|
20231006,175000,213916240,3230,3230,3230,3230,0
|
|
20231006,174900,213916240,3230,3230,3230,3230,0
|
|
20231006,174800,213916240,3230,3230,3230,3230,0
|
|
20231006,174700,213916240,3230,3230,3230,3230,0
|
|
20231006,174600,213916240,3230,3230,3230,3230,0
|
|
20231006,174500,213916240,3230,3230,3230,3230,0
|
|
20231006,174400,213916240,3230,3230,3230,3230,0
|
|
20231006,174300,213916240,3230,3230,3230,3230,0
|
|
20231006,174200,213916240,3230,3230,3230,3230,0
|
|
20231006,174100,213916240,3230,3230,3230,3230,0
|
|
20231006,174000,213916240,3230,3230,3230,3230,0
|
|
20231006,173900,213916240,3230,3230,3230,3230,0
|
|
20231006,173800,213916240,3230,3230,3230,3230,0
|
|
20231006,173700,213916240,3230,3230,3230,3230,0
|
|
20231006,173600,213916240,3230,3230,3230,3230,0
|
|
20231006,173500,213916240,3230,3230,3230,3230,0
|
|
20231006,173400,213916240,3230,3230,3230,3230,0
|
|
20231006,173300,213916240,3230,3230,3230,3230,1578
|
|
20231006,173200,213916240,3230,3230,3230,3230,0
|
|
20231006,173100,213916240,3230,3230,3230,3230,0
|
|
20231006,173000,213916240,3230,3230,3230,3230,0
|
|
20231006,172900,213916240,3230,3230,3230,3230,0
|
|
20231006,172800,213916240,3230,3230,3230,3230,0
|
|
20231006,172700,213916240,3230,3230,3230,3230,0
|
|
20231006,172600,213916240,3230,3230,3230,3230,0
|
|
20231006,172500,213916240,3230,3230,3230,3230,0
|
|
20231006,172400,213916240,3230,3230,3230,3230,0
|
|
20231006,172300,213916240,3230,3230,3230,3230,0
|
|
20231006,172200,213916240,3230,3230,3230,3230,0
|
|
20231006,172100,213916240,3230,3230,3230,3230,0
|
|
20231006,172000,213916240,3230,3230,3230,3230,0
|
|
20231006,171900,213916240,3230,3230,3230,3230,0
|
|
20231006,171800,213916240,3230,3230,3230,3230,0
|
|
20231006,171700,213916240,3230,3230,3230,3230,0
|
|
20231006,171600,213916240,3230,3230,3230,3230,0
|
|
20231006,171500,213916240,3230,3230,3230,3230,0
|
|
20231006,171400,213916240,3230,3230,3230,3230,0
|
|
20231006,171300,213916240,3230,3230,3230,3230,0
|
|
20231006,171200,213916240,3230,3230,3230,3230,0
|
|
20231006,171100,213916240,3230,3230,3230,3230,0
|
|
20231006,171000,213916240,3230,3230,3230,3230,0
|
|
20231006,170900,213916240,3230,3230,3230,3230,0
|
|
20231006,170800,213916240,3230,3230,3230,3230,0
|
|
20231006,170700,213916240,3230,3230,3230,3230,0
|
|
20231006,170600,213916240,3230,3230,3230,3230,0
|
|
20231006,170500,213916240,3230,3230,3230,3230,0
|
|
20231006,170400,213916240,3230,3230,3230,3230,0
|
|
20231006,170300,213916240,3230,3230,3230,3230,1578
|
|
20231006,170200,213916240,3230,3230,3230,3230,0
|
|
20231006,170100,213916240,3230,3230,3230,3230,0
|
|
20231006,170000,213916240,3230,3230,3230,3230,0
|
|
20231006,165900,213916240,3230,3230,3230,3230,0
|
|
20231006,165800,213916240,3230,3230,3230,3230,0
|
|
20231006,165700,213916240,3230,3230,3230,3230,0
|
|
20231006,165600,213916240,3230,3230,3230,3230,0
|
|
20231006,165500,213916240,3230,3230,3230,3230,0
|
|
20231006,165400,213916240,3230,3230,3230,3230,0
|
|
20231006,165300,213916240,3230,3230,3230,3230,0
|
|
20231006,165200,213916240,3230,3230,3230,3230,0
|
|
20231006,165100,213916240,3230,3230,3230,3230,0
|
|
20231006,165000,213916240,3230,3230,3230,3230,0
|
|
20231006,164900,213916240,3230,3230,3230,3230,0
|
|
20231006,164800,213916240,3230,3230,3230,3230,0
|
|
20231006,164700,213916240,3230,3230,3230,3230,0
|
|
20231006,164600,213916240,3230,3230,3230,3230,0
|
|
20231006,164500,213916240,3230,3230,3230,3230,0
|
|
20231006,164400,213916240,3230,3230,3230,3230,0
|
|
20231006,164300,213916240,3230,3230,3230,3230,0
|
|
20231006,164200,213916240,3230,3230,3230,3230,0
|
|
20231006,164100,213916240,3230,3230,3230,3230,0
|
|
20231006,164000,213916240,3230,3230,3230,3230,0
|
|
20231006,163900,213916240,3230,3230,3230,3230,0
|
|
20231006,163800,213916240,3230,3230,3230,3230,0
|
|
20231006,163700,213916240,3230,3230,3230,3230,0
|
|
20231006,163600,213916240,3230,3230,3230,3230,0
|
|
20231006,163500,213916240,3230,3230,3230,3230,0
|
|
20231006,163400,213916240,3230,3230,3230,3230,0
|
|
20231006,163300,213916240,3230,3230,3230,3230,1578
|
|
20231006,163200,213916240,3230,3230,3230,3230,0
|
|
20231006,163100,213916240,3230,3230,3230,3230,0
|
|
20231006,163000,213916240,3230,3230,3230,3230,0
|
|
20231006,162900,213916240,3230,3230,3230,3230,0
|
|
20231006,162800,213916240,3230,3230,3230,3230,0
|
|
20231006,162700,213916240,3230,3230,3230,3230,0
|
|
20231006,162600,213916240,3230,3230,3230,3230,0
|
|
20231006,162500,213916240,3230,3230,3230,3230,0
|
|
20231006,162400,213916240,3230,3230,3230,3230,0
|
|
20231006,162300,213916240,3230,3230,3230,3230,0
|
|
20231006,162200,213916240,3230,3230,3230,3230,0
|
|
20231006,162100,213916240,3230,3230,3230,3230,0
|
|
20231006,162000,213916240,3230,3230,3230,3230,0
|
|
20231006,161900,213916240,3230,3230,3230,3230,0
|
|
20231006,161800,213916240,3230,3230,3230,3230,0
|
|
20231006,161700,213916240,3230,3230,3230,3230,0
|
|
20231006,161600,213916240,3230,3230,3230,3230,0
|
|
20231006,161500,213916240,3230,3230,3230,3230,0
|
|
20231006,161400,213916240,3230,3230,3230,3230,0
|
|
20231006,161300,213916240,3230,3230,3230,3230,0
|
|
20231006,161200,213916240,3230,3230,3230,3230,0
|
|
20231006,161100,213916240,3230,3230,3230,3230,0
|
|
20231006,161000,213916240,3230,3230,3230,3230,0
|
|
20231006,160900,213916240,3230,3230,3230,3230,0
|
|
20231006,160800,213916240,3230,3230,3230,3230,0
|
|
20231006,160700,213916240,3230,3230,3230,3230,0
|
|
20231006,160600,213916240,3230,3230,3230,3230,0
|
|
20231006,160500,213916240,3230,3230,3230,3230,0
|
|
20231006,160400,213916240,3230,3230,3230,3230,0
|
|
20231006,160300,213916240,3230,3230,3230,3230,1578
|
|
20231006,160200,213916240,3230,3230,3230,3230,0
|
|
20231006,160100,213916240,3230,3230,3230,3230,0
|
|
20231006,160000,213916240,3230,3230,3230,3230,0
|
|
20231006,155900,213916240,3230,3230,3230,3230,0
|
|
20231006,155800,213916240,3230,3230,3230,3230,0
|
|
20231006,155700,213916240,3230,3230,3230,3230,0
|
|
20231006,155600,213916240,3230,3230,3230,3230,0
|
|
20231006,155500,213916240,3230,3230,3230,3230,0
|
|
20231006,155400,213916240,3230,3230,3230,3230,0
|
|
20231006,155300,213916240,3230,3230,3230,3230,0
|
|
20231006,155200,213916240,3230,3230,3230,3230,0
|
|
20231006,155100,213916240,3230,3230,3230,3230,0
|
|
20231006,155000,213916240,3230,3230,3230,3230,0
|
|
20231006,154900,213916240,3230,3230,3230,3230,0
|
|
20231006,154800,213916240,3230,3230,3230,3230,0
|
|
20231006,154700,213916240,3230,3230,3230,3230,0
|
|
20231006,154600,213916240,3230,3230,3230,3230,0
|
|
20231006,154500,213916240,3230,3230,3230,3230,0
|
|
20231006,154400,213916240,3230,3230,3230,3230,0
|
|
20231006,154300,213916240,3230,3230,3230,3230,0
|
|
20231006,154200,213916240,3230,3230,3230,3230,0
|
|
20231006,154100,213916240,3230,3230,3230,3230,0
|
|
20231006,154000,213916240,3230,3230,3230,3230,0
|
|
20231006,153900,213916240,3230,3230,3230,3230,0
|
|
20231006,153800,213916240,3230,3230,3230,3230,0
|
|
20231006,153700,213916240,3230,3230,3230,3230,0
|
|
20231006,153600,213916240,3230,3230,3230,3230,0
|
|
20231006,153500,213916240,3230,3230,3230,3230,0
|
|
20231006,153400,213916240,3230,3230,3230,3230,0
|
|
20231006,153300,213916240,3230,3230,3230,3230,1578
|
|
20231006,153200,213916240,3230,3230,3230,3230,0
|
|
20231006,153100,213916240,3230,3230,3230,3230,0
|
|
20231006,153000,213916240,3230,3230,3230,3230,1578
|
|
20231006,152900,208819300,3205,3205,3205,3205,0
|
|
20231006,152800,208819300,3205,3205,3205,3205,0
|
|
20231006,152700,208819300,3205,3205,3205,3205,0
|
|
20231006,152600,208819300,3205,3205,3205,3205,0
|
|
20231006,152500,208819300,3205,3205,3205,3205,0
|
|
20231006,152400,208819300,3205,3205,3205,3205,0
|
|
20231006,152300,208819300,3205,3205,3205,3205,0
|
|
20231006,152200,208819300,3205,3205,3205,3205,0
|
|
20231006,152100,208819300,3205,3205,3205,3205,0
|
|
20231006,152000,208819300,3205,3205,3205,3205,0
|
|
20231006,151900,208819300,3205,3200,3205,3200,56
|
|
20231006,151800,208640060,3205,3200,3205,3200,91
|
|
20231006,151700,208348855,3200,3205,3205,3200,88
|
|
20231006,151600,208067245,3205,3205,3205,3205,2
|
|
20231006,151500,208060835,3205,3205,3205,3205,1
|
|
20231006,151400,208057630,3205,3205,3205,3205,2
|
|
20231006,151300,208051220,3205,3205,3205,3205,2
|
|
20231006,151200,208044810,3205,3205,3205,3205,1
|
|
20231006,151100,208041605,3200,3205,3205,3200,51
|
|
20231006,151000,207878395,3205,3200,3205,3200,702
|
|
20231006,150900,205631985,3205,3200,3205,3200,37
|
|
20231006,150800,205513575,3210,3210,3210,3210,1
|
|
20231006,150700,205510365,3210,3210,3210,3210,2
|
|
20231006,150600,205503945,3210,3210,3210,3210,2
|
|
20231006,150500,205497525,3210,3210,3210,3210,1
|
|
20231006,150400,205494315,3210,3210,3210,3210,2
|
|
20231006,150300,205487895,3210,3210,3210,3210,6
|
|
20231006,150200,205468635,3210,3210,3210,3210,1
|
|
20231006,150100,205465425,3210,3210,3210,3210,2
|
|
20231006,150000,205459005,3210,3200,3210,3200,3
|
|
20231006,145900,205449385,3200,3210,3210,3200,642
|
|
20231006,145800,203394965,3210,3210,3210,3210,1
|
|
20231006,145700,203391755,3210,3210,3210,3210,2
|
|
20231006,145600,203385335,3210,3210,3210,3210,2
|
|
20231006,145500,203378915,3210,3210,3210,3210,1
|
|
20231006,145400,203375705,3210,3210,3210,3210,2
|
|
20231006,145300,203369285,3210,3210,3210,3210,2
|
|
20231006,145200,203362865,3210,3210,3210,3210,1
|
|
20231006,145100,203359655,3210,3200,3210,3200,26
|
|
20231006,145000,203276435,3200,3195,3200,3195,52
|
|
20231006,144900,203110285,3200,3200,3200,3200,2
|
|
20231006,144800,203103885,3200,3200,3200,3200,1
|
|
20231006,144700,203100685,3200,3200,3200,3200,21
|
|
20231006,144600,203033485,3200,3210,3210,3200,52
|
|
20231006,144500,202867065,3210,3210,3210,3210,1
|
|
20231006,144400,202863855,3210,3210,3210,3210,2
|
|
20231006,144300,202857435,3210,3210,3210,3210,2
|
|
20231006,144200,202851015,3210,3210,3210,3210,1
|
|
20231006,144100,202847805,3210,3210,3210,3210,2
|
|
20231006,144000,202841385,3210,3210,3210,3210,2
|
|
20231006,143900,202834965,3210,3210,3210,3210,2
|
|
20231006,143800,202828545,3210,3210,3210,3210,3
|
|
20231006,143700,202818915,3215,3215,3215,3215,7
|
|
20231006,143600,202796410,3215,3215,3215,3215,64
|
|
20231006,143500,202590650,3215,3215,3215,3215,1
|
|
20231006,143400,202587435,3215,3215,3215,3215,2
|
|
20231006,143300,202581005,3215,3215,3215,3215,2
|
|
20231006,143200,202574575,3215,3200,3215,3200,65
|
|
20231006,143100,202365615,3215,3215,3215,3215,1
|
|
20231006,143000,202362400,3215,3215,3215,3215,152
|
|
20231006,142900,201873720,3215,3200,3215,3200,32
|
|
20231006,142800,201771290,3205,3215,3215,3205,48
|
|
20231006,142700,201617440,3210,3215,3215,3210,213
|
|
20231006,142600,200933700,3210,3215,3215,3210,97
|
|
20231006,142500,200622320,3215,3215,3215,3215,1
|
|
20231006,142400,200619105,3215,3215,3220,3215,102
|
|
20231006,142300,200291165,3215,3215,3215,3215,152
|
|
20231006,142200,199802485,3215,3215,3215,3215,2
|
|
20231006,142100,199796055,3215,3215,3215,3215,1
|
|
20231006,142000,199792840,3215,3215,3215,3215,152
|
|
20231006,141900,199304160,3215,3215,3215,3215,2
|
|
20231006,141800,199297730,3215,3205,3215,3205,4
|
|
20231006,141700,199284900,3215,3215,3215,3215,152
|
|
20231006,141600,198796220,3215,3215,3215,3215,3
|
|
20231006,141500,198786575,3215,3210,3215,3210,190
|
|
20231006,141400,198176670,3215,3215,3215,3215,152
|
|
20231006,141300,197687990,3215,3215,3215,3215,153
|
|
20231006,141200,197196095,3215,3215,3215,3215,2
|
|
20231006,141100,197189665,3215,3215,3215,3215,151
|
|
20231006,141000,196704200,3215,3215,3215,3215,2
|
|
20231006,140900,196697770,3215,3215,3215,3215,2
|
|
20231006,140800,196691340,3215,3215,3215,3215,151
|
|
20231006,140700,196205875,3215,3215,3215,3215,2
|
|
20231006,140600,196199445,3215,3215,3215,3215,2
|
|
20231006,140500,196193015,3215,3215,3215,3215,152
|
|
20231006,140400,195704335,3210,3215,3215,3210,10
|
|
20231006,140300,195672225,3225,3220,3225,3220,80
|
|
20231006,140200,195414615,3220,3220,3220,3220,74
|
|
20231006,140100,195176335,3220,3220,3220,3220,1
|
|
20231006,140000,195173115,3225,3225,3225,3225,2
|
|
20231006,135900,195166665,3225,3225,3225,3225,152
|
|
20231006,135800,194676465,3225,3225,3225,3225,1
|
|
20231006,135700,194673240,3225,3210,3225,3210,41
|
|
20231006,135600,194541600,3225,3225,3225,3225,152
|
|
20231006,135500,194051400,3225,3225,3225,3225,2
|
|
20231006,135400,194044950,3225,3210,3225,3210,25
|
|
20231006,135300,193964685,3225,3225,3225,3225,152
|
|
20231006,135200,193474485,3220,3220,3225,3220,12
|
|
20231006,135100,193435835,3225,3225,3225,3225,1
|
|
20231006,135000,193432610,3225,3225,3225,3225,222
|
|
20231006,134900,192716660,3225,3225,3225,3225,2
|
|
20231006,134800,192710210,3225,3225,3225,3225,1
|
|
20231006,134700,192706985,3225,3225,3225,3225,152
|
|
20231006,134600,192216785,3225,3225,3225,3225,2
|
|
20231006,134500,192210335,3225,3225,3225,3225,2
|
|
20231006,134400,192203885,3225,3225,3225,3225,151
|
|
20231006,134300,191716910,3225,3225,3225,3225,2
|
|
20231006,134200,191710460,3225,3225,3225,3225,4
|
|
20231006,134100,191697560,3220,3220,3220,3220,81
|
|
20231006,134000,191436740,3225,3225,3225,3225,2
|
|
20231006,133900,191430290,3225,3225,3225,3225,2
|
|
20231006,133800,191423840,3225,3225,3225,3225,151
|
|
20231006,133700,190936865,3225,3225,3225,3225,2
|
|
20231006,133600,190930415,3225,3225,3225,3225,2
|
|
20231006,133500,190923965,3220,3225,3225,3220,452
|
|
20231006,133400,189467015,3225,3225,3225,3225,1
|
|
20231006,133300,189463790,3225,3225,3225,3225,2
|
|
20231006,133200,189457340,3225,3225,3225,3225,153
|
|
20231006,133100,188963915,3225,3225,3225,3225,1
|
|
20231006,133000,188960690,3225,3225,3225,3225,2
|
|
20231006,132900,188954240,3225,3225,3225,3225,152
|
|
20231006,132800,188464040,3225,3225,3225,3225,1
|
|
20231006,132700,188460815,3225,3225,3225,3225,461
|
|
20231006,132600,186974090,3225,3220,3225,3220,152
|
|
20231006,132500,186484640,3225,3225,3225,3225,2
|
|
20231006,132400,186478190,3225,3225,3225,3225,501
|
|
20231006,132300,184862465,3225,3225,3225,3225,152
|
|
20231006,132200,184372265,3225,3225,3225,3225,2
|
|
20231006,132100,184365815,3225,3225,3225,3225,1
|
|
20231006,132000,184362590,3225,3225,3225,3225,152
|
|
20231006,131900,183872390,3225,3225,3225,3225,2
|
|
20231006,131800,183865940,3225,3225,3225,3225,31
|
|
20231006,131700,183765965,3225,3225,3225,3225,222
|
|
20231006,131600,183050015,3225,3225,3225,3225,2
|
|
20231006,131500,183043565,3225,3225,3225,3225,2
|
|
20231006,131400,183037115,3225,3225,3225,3225,151
|
|
20231006,131300,182550140,3225,3225,3225,3225,2
|
|
20231006,131200,182543690,3225,3225,3225,3225,2
|
|
20231006,131100,182537240,3225,3225,3225,3225,151
|
|
20231006,131000,182050265,3225,3225,3225,3225,2
|
|
20231006,130900,182043815,3225,3225,3225,3225,2
|
|
20231006,130800,182037365,3225,3225,3225,3225,152
|
|
20231006,130700,181547165,3225,3225,3225,3225,1230
|
|
20231006,130600,177580415,3225,3225,3225,3225,2
|
|
20231006,130500,177573965,3225,3225,3225,3225,154
|
|
20231006,130400,177077315,3225,3225,3225,3225,1
|
|
20231006,130300,177074090,3225,3225,3225,3225,2
|
|
20231006,130200,177067640,3225,3225,3225,3225,152
|
|
20231006,130100,176577440,3225,3225,3225,3225,1
|
|
20231006,130000,176574215,3225,3225,3225,3225,2
|
|
20231006,125900,176567765,3225,3225,3225,3225,152
|
|
20231006,125800,176077565,3225,3225,3225,3225,2
|
|
20231006,125700,176071115,3225,3225,3225,3225,1
|
|
20231006,125600,176067890,3225,3220,3225,3220,150
|
|
20231006,125500,175584880,3220,3220,3220,3220,2
|
|
20231006,125400,175578440,3225,3225,3225,3225,1
|
|
20231006,125300,175575215,3225,3225,3225,3225,152
|
|
20231006,125200,175085015,3225,3215,3225,3215,9
|
|
20231006,125100,175056060,3220,3220,3220,3220,1
|
|
20231006,125000,175052840,3225,3225,3225,3225,152
|
|
20231006,124900,174562640,3225,3225,3225,3225,2
|
|
20231006,124800,174556190,3225,3225,3225,3225,3
|
|
20231006,124700,174546515,3225,3225,3225,3225,1
|
|
20231006,124600,174543290,3225,3225,3225,3225,152
|
|
20231006,124500,174053090,3225,3225,3225,3225,2
|
|
20231006,124400,174046640,3225,3225,3225,3225,1
|
|
20231006,124300,174043415,3225,3225,3225,3225,152
|
|
20231006,124200,173553215,3225,3225,3225,3225,2
|
|
20231006,124100,173546765,3225,3225,3225,3225,1
|
|
20231006,124000,173543540,3225,3220,3225,3220,677
|
|
20231006,123900,171362840,3225,3225,3225,3225,2
|
|
20231006,123800,171356390,3225,3225,3225,3225,5
|
|
20231006,123700,171340265,3225,3225,3225,3225,151
|
|
20231006,123600,170853290,3225,3225,3225,3225,2
|
|
20231006,123500,170846840,3225,3225,3225,3225,2
|
|
20231006,123400,170840390,3225,3225,3225,3225,151
|
|
20231006,123300,170353415,3225,3225,3225,3225,2
|
|
20231006,123200,170346965,3225,3225,3225,3225,2
|
|
20231006,123100,170340515,3225,3225,3225,3225,152
|
|
20231006,123000,169850315,3225,3225,3225,3225,1
|
|
20231006,122900,169847090,3225,3225,3225,3225,2
|
|
20231006,122800,169840640,3225,3225,3225,3225,152
|
|
20231006,122700,169350440,3225,3225,3225,3225,1
|
|
20231006,122600,169347215,3225,3225,3225,3225,2
|
|
20231006,122500,169340765,3225,3220,3225,3220,1098
|
|
20231006,122400,165804445,3220,3220,3220,3220,1
|
|
20231006,122300,165801225,3220,3220,3220,3220,2
|
|
20231006,122200,165794785,3220,3220,3220,3220,152
|
|
20231006,122100,165305345,3220,3220,3220,3220,2
|
|
20231006,122000,165298905,3220,3220,3220,3220,1
|
|
20231006,121900,165295685,3220,3220,3220,3220,155
|
|
20231006,121800,164796585,3220,3220,3220,3220,2
|
|
20231006,121700,164790145,3220,3220,3220,3220,1
|
|
20231006,121600,164786925,3220,3220,3220,3220,152
|
|
20231006,121500,164297485,3220,3220,3220,3220,2
|
|
20231006,121400,164291045,3220,3220,3220,3220,1
|
|
20231006,121300,164287825,3220,3220,3220,3220,152
|
|
20231006,121200,163798385,3200,3220,3220,3200,182
|
|
20231006,121100,163215945,3220,3220,3220,3220,2
|
|
20231006,121000,163209505,3220,3220,3220,3220,211
|
|
20231006,120900,162530085,3220,3220,3220,3220,2
|
|
20231006,120800,162523645,3220,3220,3220,3220,102
|
|
20231006,120700,162195205,3220,3220,3220,3220,151
|
|
20231006,120600,161708985,3220,3220,3220,3220,2
|
|
20231006,120500,161702545,3220,3220,3220,3220,3
|
|
20231006,120400,161692885,3215,3220,3220,3215,313
|
|
20231006,120300,160685085,3220,3220,3220,3220,2
|
|
20231006,120200,160678645,3220,3220,3220,3220,2
|
|
20231006,120100,160672205,3215,3215,3215,3215,140
|
|
20231006,120000,160222105,3220,3220,3220,3220,1
|
|
20231006,115900,160218885,3220,3220,3220,3220,2
|
|
20231006,115800,160212445,3220,3220,3220,3220,152
|
|
20231006,115700,159723005,3220,3220,3220,3220,1
|
|
20231006,115600,159719785,3220,3220,3220,3220,2
|
|
20231006,115500,159713345,3220,3205,3220,3205,42
|
|
20231006,115400,159578705,3205,3220,3220,3205,11
|
|
20231006,115300,159543435,3220,3220,3220,3220,2
|
|
20231006,115200,159536995,3220,3220,3220,3220,152
|
|
20231006,115100,159047555,3220,3220,3220,3220,2
|
|
20231006,115000,159041115,3220,3220,3220,3220,1
|
|
20231006,114900,159037895,3220,3220,3220,3220,152
|
|
20231006,114800,158548455,3220,3220,3220,3220,2
|
|
20231006,114700,158542015,3220,3220,3220,3220,1
|
|
20231006,114600,158538795,3220,3220,3220,3220,152
|
|
20231006,114500,158049355,3220,3220,3220,3220,2
|
|
20231006,114400,158042915,3220,3220,3220,3220,2
|
|
20231006,114300,158036475,3220,3220,3220,3220,151
|
|
20231006,114200,157550255,3220,3220,3220,3220,2
|
|
20231006,114100,157543815,3220,3220,3220,3220,322
|
|
20231006,114000,156506975,3225,3225,3225,3225,151
|
|
20231006,113900,156020000,3225,3225,3225,3225,2
|
|
20231006,113800,156013550,3225,3225,3225,3225,2
|
|
20231006,113700,156007100,3225,3220,3225,3220,166
|
|
20231006,113600,155472250,3225,3225,3225,3225,2
|
|
20231006,113500,155465800,3225,3225,3225,3225,2
|
|
20231006,113400,155459350,3225,3225,3225,3225,152
|
|
20231006,113300,154969150,3225,3225,3225,3225,1
|
|
20231006,113200,154965925,3225,3225,3225,3225,2
|
|
20231006,113100,154959475,3225,3225,3225,3225,152
|
|
20231006,113000,154469275,3225,3225,3225,3225,1
|
|
20231006,112900,154466050,3225,3225,3225,3225,2
|
|
20231006,112800,154459600,3225,3225,3225,3225,152
|
|
20231006,112700,153969400,3225,3225,3225,3225,1
|
|
20231006,112600,153966175,3225,3225,3225,3225,2
|
|
20231006,112500,153959725,3225,3225,3225,3200,1152
|
|
20231006,112400,150267070,3225,3225,3225,3225,2
|
|
20231006,112300,150260620,3210,3225,3225,3210,41
|
|
20231006,112200,150128995,3225,3225,3225,3225,152
|
|
20231006,112100,149638795,3225,3225,3225,3225,3
|
|
20231006,112000,149629120,3225,3225,3225,3225,1
|
|
20231006,111900,149625895,3225,3225,3225,3225,152
|
|
20231006,111800,149135695,3225,3225,3225,3225,2
|
|
20231006,111700,149129245,3215,3230,3230,3215,101
|
|
20231006,111600,148804515,3230,3230,3230,3230,152
|
|
20231006,111500,148313555,3230,3230,3230,3230,2
|
|
20231006,111400,148307095,3230,3225,3230,3225,56
|
|
20231006,111300,148126485,3230,3225,3230,3225,97
|
|
20231006,111200,147813655,3225,3225,3225,3225,102
|
|
20231006,111100,147484705,3225,3225,3225,3225,2
|
|
20231006,111000,147478255,3230,3230,3230,3215,156
|
|
20231006,110900,146974450,3230,3230,3230,3230,2
|
|
20231006,110800,146967990,3215,3230,3230,3215,10
|
|
20231006,110700,146935810,3230,3230,3230,3230,2
|
|
20231006,110600,146929350,3230,3215,3230,3215,260
|
|
20231006,110500,146091185,3215,3230,3230,3215,124
|
|
20231006,110400,145691280,3230,3230,3230,3230,82
|
|
20231006,110300,145426420,3230,3230,3230,3230,151
|
|
20231006,110200,144938690,3230,3230,3230,3230,2
|
|
20231006,110100,144932230,3230,3230,3230,3230,2
|
|
20231006,110000,144925770,3230,3230,3230,3230,151
|
|
20231006,105900,144438040,3230,3230,3230,3230,2
|
|
20231006,105800,144431580,3230,3230,3230,3230,2
|
|
20231006,105700,144425120,3230,3230,3230,3230,152
|
|
20231006,105600,143934160,3230,3230,3230,3230,2
|
|
20231006,105500,143927700,3230,3235,3235,3230,398
|
|
20231006,105400,142642150,3235,3235,3235,3235,676
|
|
20231006,105300,140455290,3240,3235,3240,3235,152
|
|
20231006,105200,139963565,3235,3235,3235,3235,736
|
|
20231006,105100,137582605,3235,3235,3235,3235,152
|
|
20231006,105000,137090885,3235,3230,3235,3230,4
|
|
20231006,104900,137077960,3230,3235,3235,3230,102
|
|
20231006,104800,136748490,3230,3230,3230,3230,138
|
|
20231006,104700,136302750,3235,3235,3235,3235,2
|
|
20231006,104600,136296280,3210,3240,3240,3210,101
|
|
20231006,104500,135971510,3240,3240,3240,3240,152
|
|
20231006,104400,135479030,3225,3240,3240,3225,474
|
|
20231006,104300,133948040,3245,3245,3245,3245,1
|
|
20231006,104200,133944795,3245,3245,3245,3245,152
|
|
20231006,104100,133451555,3245,3245,3245,3245,2
|
|
20231006,104000,133445065,3245,3245,3245,3245,1
|
|
20231006,103900,133441820,3245,3245,3245,3245,152
|
|
20231006,103800,132948580,3235,3240,3245,3235,32
|
|
20231006,103700,132844990,3250,3250,3250,3250,3
|
|
20231006,103600,132835240,3250,3240,3250,3240,1490
|
|
20231006,103500,128006120,3235,3240,3240,3230,317
|
|
20231006,103400,126980625,3230,3230,3240,3225,1907
|
|
20231006,103300,120816035,3230,3230,3230,3230,152
|
|
20231006,103200,120325075,3220,3230,3240,3220,1137
|
|
20231006,103100,116655830,3230,3225,3230,3225,255
|
|
20231006,103000,115833450,3225,3225,3225,3225,301
|
|
20231006,102900,114862725,3225,3225,3225,3225,245
|
|
20231006,102800,114072600,3225,3225,3225,3225,0
|
|
20231006,102700,114072600,3225,3225,3225,3225,150
|
|
20231006,102600,113588850,3225,3225,3225,3225,0
|
|
20231006,102500,113588850,3225,3225,3225,3225,0
|
|
20231006,102400,113588850,3225,3225,3225,3225,301
|
|
20231006,102300,112618125,3225,3225,3225,3225,0
|
|
20231006,102200,112618125,3225,3225,3225,3225,1
|
|
20231006,102100,112614900,3215,3215,3215,3215,0
|
|
20231006,102000,112614900,3215,3220,3220,3215,2
|
|
20231006,101900,112608465,3225,3220,3225,3220,91
|
|
20231006,101800,112315440,3215,3220,3220,3215,1900
|
|
20231006,101700,106205760,3220,3220,3220,3220,0
|
|
20231006,101600,106205760,3220,3220,3220,3220,1
|
|
20231006,101500,106202540,3230,3225,3230,3215,615
|
|
20231006,101400,104220800,3225,3220,3225,3220,1000
|
|
20231006,101300,100997590,3225,3210,3225,3210,251
|
|
20231006,101200,100191865,3230,3215,3230,3215,121
|
|
20231006,101100,99802130,3205,3210,3215,3205,250
|
|
20231006,101000,99000665,3210,3210,3210,3210,0
|
|
20231006,100900,99000665,3210,3210,3210,3205,701
|
|
20231006,100800,96751075,3220,3220,3220,3220,1
|
|
20231006,100700,96747855,3205,3210,3210,3205,500
|
|
20231006,100600,95143270,3205,3200,3220,3200,982
|
|
20231006,100500,91987870,3190,3190,3190,3190,498
|
|
20231006,100400,90399250,3200,3200,3200,3200,0
|
|
20231006,100300,90399250,3200,3195,3200,3195,813
|
|
20231006,100200,87800675,3185,3185,3185,3185,100
|
|
20231006,100100,87482175,3210,3210,3210,3210,0
|
|
20231006,100000,87482175,3210,3210,3210,3185,371
|
|
20231006,095900,86292665,3190,3190,3190,3190,0
|
|
20231006,095800,86292665,3190,3200,3220,3190,407
|
|
20231006,095700,84992995,3190,3185,3195,3185,2432
|
|
20231006,095600,77231410,3185,3185,3185,3185,0
|
|
20231006,095500,77231410,3185,3185,3185,3185,0
|
|
20231006,095400,77231410,3185,3185,3185,3185,197
|
|
20231006,095300,76603965,3185,3180,3185,3180,726
|
|
20231006,095200,74295280,3165,3165,3165,3165,0
|
|
20231006,095100,74295280,3165,3170,3175,3165,565
|
|
20231006,095000,72502615,3165,3165,3165,3165,0
|
|
20231006,094900,72502615,3165,3165,3165,3165,0
|
|
20231006,094800,72502615,3165,3160,3165,3160,1069
|
|
20231006,094700,69120100,3155,3155,3155,3155,0
|
|
20231006,094600,69120100,3155,3140,3155,3140,1697
|
|
20231006,094500,63772810,3145,3145,3145,3145,351
|
|
20231006,094400,62668915,3145,3145,3145,3145,0
|
|
20231006,094300,62668915,3145,3145,3145,3145,0
|
|
20231006,094200,62668915,3145,3140,3145,3140,135
|
|
20231006,094100,62244765,3140,3140,3140,3140,15
|
|
20231006,094000,62197665,3145,3145,3145,3145,0
|
|
20231006,093900,62197665,3145,3145,3145,3145,150
|
|
20231006,093800,61725915,3145,3145,3145,3145,0
|
|
20231006,093700,61725915,3145,3145,3145,3145,30
|
|
20231006,093600,61631565,3145,3145,3145,3145,156
|
|
20231006,093500,61140945,3145,3145,3145,3145,0
|
|
20231006,093400,61140945,3145,3145,3145,3145,1
|
|
20231006,093300,61137800,3145,3125,3145,3120,759
|
|
20231006,093200,58768970,3145,3130,3145,3130,914
|
|
20231006,093100,55908135,3130,3130,3145,3115,1016
|
|
20231006,093000,52736030,3130,3130,3130,3130,70
|
|
20231006,092900,52516930,3130,3130,3130,3130,0
|
|
20231006,092800,52516930,3130,3130,3130,3130,49
|
|
20231006,092700,52363560,3135,3140,3140,3135,111
|
|
20231006,092600,52015325,3140,3135,3140,3135,16
|
|
20231006,092500,51965140,3135,3135,3135,3135,0
|
|
20231006,092400,51965140,3135,3135,3135,3135,219
|
|
20231006,092300,51278575,3155,3145,3155,3145,74
|
|
20231006,092200,51045125,3145,3145,3145,3145,1
|
|
20231006,092100,51041980,3110,3145,3145,3110,1559
|
|
20231006,092000,46166005,3145,3145,3145,3145,6
|
|
20231006,091900,46147135,3145,3145,3145,3145,0
|
|
20231006,091800,46147135,3145,3145,3145,3145,27
|
|
20231006,091700,46062220,3145,3145,3145,3145,0
|
|
20231006,091600,46062220,3145,3145,3145,3145,34
|
|
20231006,091500,45955290,3165,3165,3165,3165,0
|
|
20231006,091400,45955290,3165,3115,3165,3115,935
|
|
20231006,091300,43009100,3110,3155,3155,3110,8083
|
|
20231006,091200,17754545,3170,3160,3170,3160,18
|
|
20231006,091100,17697555,3160,3160,3160,3160,3
|
|
20231006,091000,17688075,3165,3165,3165,3165,1
|
|
20231006,090900,17684910,3150,3150,3150,3150,121
|
|
20231006,090800,17303760,3145,3150,3150,3130,981
|
|
20231006,090700,14222680,3150,3155,3155,3150,50
|
|
20231006,090600,14065040,3160,3160,3160,3160,15
|
|
20231006,090500,14017640,3155,3155,3155,3155,581
|
|
20231006,090400,12184585,3160,3160,3160,3160,0
|
|
20231006,090300,12184585,3160,3160,3160,3160,560
|
|
20231006,090200,10414985,3160,3185,3185,3160,1049
|
|
20231006,090100,7073970,3185,3145,3185,3145,463
|
|
20231006,090000,5614935,3145,3145,3170,3145,1784
|