637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193400,174694100,3215,3215,3215,3215,1497
|
|
20231010,193300,174694100,3215,3215,3215,3215,0
|
|
20231010,193200,174694100,3215,3215,3215,3215,0
|
|
20231010,193100,174694100,3215,3215,3215,3215,0
|
|
20231010,193000,174694100,3215,3215,3215,3215,0
|
|
20231010,192900,174694100,3215,3215,3215,3215,0
|
|
20231010,192800,174694100,3215,3215,3215,3215,0
|
|
20231010,192700,174694100,3215,3215,3215,3215,0
|
|
20231010,192600,174694100,3215,3215,3215,3215,0
|
|
20231010,192500,174694100,3215,3215,3215,3215,0
|
|
20231010,192400,174694100,3215,3215,3215,3215,0
|
|
20231010,192300,174694100,3215,3215,3215,3215,0
|
|
20231010,192200,174694100,3215,3215,3215,3215,0
|
|
20231010,192100,174694100,3215,3215,3215,3215,0
|
|
20231010,192000,174694100,3215,3215,3215,3215,0
|
|
20231010,191900,174694100,3215,3215,3215,3215,0
|
|
20231010,191800,174694100,3215,3215,3215,3215,0
|
|
20231010,191700,174694100,3215,3215,3215,3215,0
|
|
20231010,191600,174694100,3215,3215,3215,3215,0
|
|
20231010,191500,174694100,3215,3215,3215,3215,0
|
|
20231010,191400,174694100,3215,3215,3215,3215,0
|
|
20231010,191300,174694100,3215,3215,3215,3215,0
|
|
20231010,191200,174694100,3215,3215,3215,3215,0
|
|
20231010,191100,174694100,3215,3215,3215,3215,0
|
|
20231010,191000,174694100,3215,3215,3215,3215,0
|
|
20231010,190900,174694100,3215,3215,3215,3215,0
|
|
20231010,190800,174694100,3215,3215,3215,3215,0
|
|
20231010,190700,174694100,3215,3215,3215,3215,0
|
|
20231010,190600,174694100,3215,3215,3215,3215,0
|
|
20231010,190500,174694100,3215,3215,3215,3215,0
|
|
20231010,190400,174694100,3215,3215,3215,3215,1497
|
|
20231010,190300,174694100,3215,3215,3215,3215,0
|
|
20231010,190200,174694100,3215,3215,3215,3215,0
|
|
20231010,190100,174694100,3215,3215,3215,3215,0
|
|
20231010,190000,174694100,3215,3215,3215,3215,0
|
|
20231010,185900,174694100,3215,3215,3215,3215,0
|
|
20231010,185800,174694100,3215,3215,3215,3215,0
|
|
20231010,185700,174694100,3215,3215,3215,3215,0
|
|
20231010,185600,174694100,3215,3215,3215,3215,0
|
|
20231010,185500,174694100,3215,3215,3215,3215,0
|
|
20231010,185400,174694100,3215,3215,3215,3215,0
|
|
20231010,185300,174694100,3215,3215,3215,3215,0
|
|
20231010,185200,174694100,3215,3215,3215,3215,0
|
|
20231010,185100,174694100,3215,3215,3215,3215,0
|
|
20231010,185000,174694100,3215,3215,3215,3215,0
|
|
20231010,184900,174694100,3215,3215,3215,3215,0
|
|
20231010,184800,174694100,3215,3215,3215,3215,0
|
|
20231010,184700,174694100,3215,3215,3215,3215,0
|
|
20231010,184600,174694100,3215,3215,3215,3215,0
|
|
20231010,184500,174694100,3215,3215,3215,3215,0
|
|
20231010,184400,174694100,3215,3215,3215,3215,0
|
|
20231010,184300,174694100,3215,3215,3215,3215,0
|
|
20231010,184200,174694100,3215,3215,3215,3215,0
|
|
20231010,184100,174694100,3215,3215,3215,3215,0
|
|
20231010,184000,174694100,3215,3215,3215,3215,0
|
|
20231010,183900,174694100,3215,3215,3215,3215,0
|
|
20231010,183800,174694100,3215,3215,3215,3215,0
|
|
20231010,183700,174694100,3215,3215,3215,3215,0
|
|
20231010,183600,174694100,3215,3215,3215,3215,0
|
|
20231010,183500,174694100,3215,3215,3215,3215,0
|
|
20231010,183400,174694100,3215,3215,3215,3215,1497
|
|
20231010,183300,174694100,3215,3215,3215,3215,0
|
|
20231010,183200,174694100,3215,3215,3215,3215,0
|
|
20231010,183100,174694100,3215,3215,3215,3215,0
|
|
20231010,183000,174694100,3215,3215,3215,3215,0
|
|
20231010,182900,174694100,3215,3215,3215,3215,0
|
|
20231010,182800,174694100,3215,3215,3215,3215,0
|
|
20231010,182700,174694100,3215,3215,3215,3215,0
|
|
20231010,182600,174694100,3215,3215,3215,3215,0
|
|
20231010,182500,174694100,3215,3215,3215,3215,0
|
|
20231010,182400,174694100,3215,3215,3215,3215,0
|
|
20231010,182300,174694100,3215,3215,3215,3215,0
|
|
20231010,182200,174694100,3215,3215,3215,3215,0
|
|
20231010,182100,174694100,3215,3215,3215,3215,0
|
|
20231010,182000,174694100,3215,3215,3215,3215,0
|
|
20231010,181900,174694100,3215,3215,3215,3215,0
|
|
20231010,181800,174694100,3215,3215,3215,3215,0
|
|
20231010,181700,174694100,3215,3215,3215,3215,0
|
|
20231010,181600,174694100,3215,3215,3215,3215,0
|
|
20231010,181500,174694100,3215,3215,3215,3215,0
|
|
20231010,181400,174694100,3215,3215,3215,3215,0
|
|
20231010,181300,174694100,3215,3215,3215,3215,0
|
|
20231010,181200,174694100,3215,3215,3215,3215,0
|
|
20231010,181100,174694100,3215,3215,3215,3215,0
|
|
20231010,181000,174694100,3215,3215,3215,3215,0
|
|
20231010,180900,174694100,3215,3215,3215,3215,0
|
|
20231010,180800,174694100,3215,3215,3215,3215,0
|
|
20231010,180700,174694100,3215,3215,3215,3215,0
|
|
20231010,180600,174694100,3215,3215,3215,3215,0
|
|
20231010,180500,174694100,3215,3215,3215,3215,0
|
|
20231010,180400,174694100,3215,3215,3215,3215,1497
|
|
20231010,180300,174694100,3215,3215,3215,3215,0
|
|
20231010,180200,174694100,3215,3215,3215,3215,0
|
|
20231010,180100,174694100,3215,3215,3215,3215,0
|
|
20231010,180000,174694100,3215,3215,3215,3215,0
|
|
20231010,175900,174694100,3215,3215,3215,3215,0
|
|
20231010,175800,174694100,3215,3215,3215,3215,0
|
|
20231010,175700,174694100,3215,3215,3215,3215,0
|
|
20231010,175600,174694100,3215,3215,3215,3215,0
|
|
20231010,175500,174694100,3215,3215,3215,3215,0
|
|
20231010,175400,174694100,3215,3215,3215,3215,0
|
|
20231010,175300,174694100,3215,3215,3215,3215,0
|
|
20231010,175200,174694100,3215,3215,3215,3215,0
|
|
20231010,175100,174694100,3215,3215,3215,3215,0
|
|
20231010,175000,174694100,3215,3215,3215,3215,0
|
|
20231010,174900,174694100,3215,3215,3215,3215,0
|
|
20231010,174800,174694100,3215,3215,3215,3215,0
|
|
20231010,174700,174694100,3215,3215,3215,3215,0
|
|
20231010,174600,174694100,3215,3215,3215,3215,0
|
|
20231010,174500,174694100,3215,3215,3215,3215,0
|
|
20231010,174400,174694100,3215,3215,3215,3215,0
|
|
20231010,174300,174694100,3215,3215,3215,3215,0
|
|
20231010,174200,174694100,3215,3215,3215,3215,0
|
|
20231010,174100,174694100,3215,3215,3215,3215,0
|
|
20231010,174000,174694100,3215,3215,3215,3215,0
|
|
20231010,173900,174694100,3215,3215,3215,3215,0
|
|
20231010,173800,174694100,3215,3215,3215,3215,0
|
|
20231010,173700,174694100,3215,3215,3215,3215,0
|
|
20231010,173600,174694100,3215,3215,3215,3215,0
|
|
20231010,173500,174694100,3215,3215,3215,3215,0
|
|
20231010,173400,174694100,3215,3215,3215,3215,1497
|
|
20231010,173300,174694100,3215,3215,3215,3215,0
|
|
20231010,173200,174694100,3215,3215,3215,3215,0
|
|
20231010,173100,174694100,3215,3215,3215,3215,0
|
|
20231010,173000,174694100,3215,3215,3215,3215,0
|
|
20231010,172900,174694100,3215,3215,3215,3215,0
|
|
20231010,172800,174694100,3215,3215,3215,3215,0
|
|
20231010,172700,174694100,3215,3215,3215,3215,0
|
|
20231010,172600,174694100,3215,3215,3215,3215,0
|
|
20231010,172500,174694100,3215,3215,3215,3215,0
|
|
20231010,172400,174694100,3215,3215,3215,3215,0
|
|
20231010,172300,174694100,3215,3215,3215,3215,0
|
|
20231010,172200,174694100,3215,3215,3215,3215,0
|
|
20231010,172100,174694100,3215,3215,3215,3215,0
|
|
20231010,172000,174694100,3215,3215,3215,3215,0
|
|
20231010,171900,174694100,3215,3215,3215,3215,0
|
|
20231010,171800,174694100,3215,3215,3215,3215,0
|
|
20231010,171700,174694100,3215,3215,3215,3215,0
|
|
20231010,171600,174694100,3215,3215,3215,3215,0
|
|
20231010,171500,174694100,3215,3215,3215,3215,0
|
|
20231010,171400,174694100,3215,3215,3215,3215,0
|
|
20231010,171300,174694100,3215,3215,3215,3215,0
|
|
20231010,171200,174694100,3215,3215,3215,3215,0
|
|
20231010,171100,174694100,3215,3215,3215,3215,0
|
|
20231010,171000,174694100,3215,3215,3215,3215,0
|
|
20231010,170900,174694100,3215,3215,3215,3215,0
|
|
20231010,170800,174694100,3215,3215,3215,3215,0
|
|
20231010,170700,174694100,3215,3215,3215,3215,0
|
|
20231010,170600,174694100,3215,3215,3215,3215,0
|
|
20231010,170500,174694100,3215,3215,3215,3215,0
|
|
20231010,170400,174694100,3215,3215,3215,3215,1497
|
|
20231010,170300,174694100,3215,3215,3215,3215,0
|
|
20231010,170200,174694100,3215,3215,3215,3215,0
|
|
20231010,170100,174694100,3215,3215,3215,3215,0
|
|
20231010,170000,174694100,3215,3215,3215,3215,0
|
|
20231010,165900,174694100,3215,3215,3215,3215,0
|
|
20231010,165800,174694100,3215,3215,3215,3215,0
|
|
20231010,165700,174694100,3215,3215,3215,3215,0
|
|
20231010,165600,174694100,3215,3215,3215,3215,0
|
|
20231010,165500,174694100,3215,3215,3215,3215,0
|
|
20231010,165400,174694100,3215,3215,3215,3215,0
|
|
20231010,165300,174694100,3215,3215,3215,3215,0
|
|
20231010,165200,174694100,3215,3215,3215,3215,0
|
|
20231010,165100,174694100,3215,3215,3215,3215,0
|
|
20231010,165000,174694100,3215,3215,3215,3215,0
|
|
20231010,164900,174694100,3215,3215,3215,3215,0
|
|
20231010,164800,174694100,3215,3215,3215,3215,0
|
|
20231010,164700,174694100,3215,3215,3215,3215,0
|
|
20231010,164600,174694100,3215,3215,3215,3215,0
|
|
20231010,164500,174694100,3215,3215,3215,3215,0
|
|
20231010,164400,174694100,3215,3215,3215,3215,0
|
|
20231010,164300,174694100,3215,3215,3215,3215,0
|
|
20231010,164200,174694100,3215,3215,3215,3215,0
|
|
20231010,164100,174694100,3215,3215,3215,3215,0
|
|
20231010,164000,174694100,3215,3215,3215,3215,0
|
|
20231010,163900,174694100,3215,3215,3215,3215,0
|
|
20231010,163800,174694100,3215,3215,3215,3215,0
|
|
20231010,163700,174694100,3215,3215,3215,3215,0
|
|
20231010,163600,174694100,3215,3215,3215,3215,0
|
|
20231010,163500,174694100,3215,3215,3215,3215,0
|
|
20231010,163400,174694100,3215,3215,3215,3215,1497
|
|
20231010,163300,174694100,3215,3215,3215,3215,0
|
|
20231010,163200,174694100,3215,3215,3215,3215,0
|
|
20231010,163100,174694100,3215,3215,3215,3215,0
|
|
20231010,163000,174694100,3215,3215,3215,3215,0
|
|
20231010,162900,174694100,3215,3215,3215,3215,0
|
|
20231010,162800,174694100,3215,3215,3215,3215,0
|
|
20231010,162700,174694100,3215,3215,3215,3215,0
|
|
20231010,162600,174694100,3215,3215,3215,3215,0
|
|
20231010,162500,174694100,3215,3215,3215,3215,0
|
|
20231010,162400,174694100,3215,3215,3215,3215,0
|
|
20231010,162300,174694100,3215,3215,3215,3215,0
|
|
20231010,162200,174694100,3215,3215,3215,3215,0
|
|
20231010,162100,174694100,3215,3215,3215,3215,0
|
|
20231010,162000,174694100,3215,3215,3215,3215,0
|
|
20231010,161900,174694100,3215,3215,3215,3215,0
|
|
20231010,161800,174694100,3215,3215,3215,3215,0
|
|
20231010,161700,174694100,3215,3215,3215,3215,0
|
|
20231010,161600,174694100,3215,3215,3215,3215,0
|
|
20231010,161500,174694100,3215,3215,3215,3215,0
|
|
20231010,161400,174694100,3215,3215,3215,3215,0
|
|
20231010,161300,174694100,3215,3215,3215,3215,0
|
|
20231010,161200,174694100,3215,3215,3215,3215,0
|
|
20231010,161100,174694100,3215,3215,3215,3215,0
|
|
20231010,161000,174694100,3215,3215,3215,3215,0
|
|
20231010,160900,174694100,3215,3215,3215,3215,0
|
|
20231010,160800,174694100,3215,3215,3215,3215,0
|
|
20231010,160700,174694100,3215,3215,3215,3215,0
|
|
20231010,160600,174694100,3215,3215,3215,3215,0
|
|
20231010,160500,174694100,3215,3215,3215,3215,0
|
|
20231010,160400,174694100,3215,3215,3215,3215,1497
|
|
20231010,160300,174694100,3215,3215,3215,3215,0
|
|
20231010,160200,174694100,3215,3215,3215,3215,0
|
|
20231010,160100,174694100,3215,3215,3215,3215,0
|
|
20231010,160000,174694100,3215,3215,3215,3215,0
|
|
20231010,155900,174694100,3215,3215,3215,3215,0
|
|
20231010,155800,174694100,3215,3215,3215,3215,0
|
|
20231010,155700,174694100,3215,3215,3215,3215,0
|
|
20231010,155600,174694100,3215,3215,3215,3215,0
|
|
20231010,155500,174694100,3215,3215,3215,3215,0
|
|
20231010,155400,174694100,3215,3215,3215,3215,0
|
|
20231010,155300,174694100,3215,3215,3215,3215,0
|
|
20231010,155200,174694100,3215,3215,3215,3215,0
|
|
20231010,155100,174694100,3215,3215,3215,3215,0
|
|
20231010,155000,174694100,3215,3215,3215,3215,0
|
|
20231010,154900,174694100,3215,3215,3215,3215,0
|
|
20231010,154800,174694100,3215,3215,3215,3215,0
|
|
20231010,154700,174694100,3215,3215,3215,3215,0
|
|
20231010,154600,174694100,3215,3215,3215,3215,0
|
|
20231010,154500,174694100,3215,3215,3215,3215,0
|
|
20231010,154400,174694100,3215,3215,3215,3215,0
|
|
20231010,154300,174694100,3215,3215,3215,3215,0
|
|
20231010,154200,174694100,3215,3215,3215,3215,0
|
|
20231010,154100,174694100,3215,3215,3215,3215,0
|
|
20231010,154000,174694100,3215,3215,3215,3215,0
|
|
20231010,153900,174694100,3215,3215,3215,3215,0
|
|
20231010,153800,174694100,3215,3215,3215,3215,0
|
|
20231010,153700,174694100,3215,3215,3215,3215,0
|
|
20231010,153600,174694100,3215,3215,3215,3215,0
|
|
20231010,153500,174694100,3215,3215,3215,3215,0
|
|
20231010,153400,174694100,3215,3215,3215,3215,1497
|
|
20231010,153300,174694100,3215,3215,3215,3215,0
|
|
20231010,153200,174694100,3215,3215,3215,3215,0
|
|
20231010,153100,174694100,3215,3215,3215,3215,0
|
|
20231010,153000,174694100,3215,3215,3215,3215,1497
|
|
20231010,152900,169881245,3225,3225,3225,3225,0
|
|
20231010,152800,169881245,3225,3225,3225,3225,0
|
|
20231010,152700,169881245,3225,3225,3225,3225,0
|
|
20231010,152600,169881245,3225,3225,3225,3225,0
|
|
20231010,152500,169881245,3225,3225,3225,3225,0
|
|
20231010,152400,169881245,3225,3225,3225,3225,0
|
|
20231010,152300,169881245,3225,3225,3225,3225,0
|
|
20231010,152200,169881245,3225,3225,3225,3225,0
|
|
20231010,152100,169881245,3225,3225,3225,3225,0
|
|
20231010,152000,169881245,3225,3225,3225,3225,0
|
|
20231010,151900,169881245,3225,3225,3225,3225,172
|
|
20231010,151800,169326545,3225,3225,3225,3220,158
|
|
20231010,151700,168817015,3230,3225,3230,3225,8
|
|
20231010,151600,168791195,3230,3225,3230,3225,8
|
|
20231010,151500,168765375,3230,3225,3240,3225,17
|
|
20231010,151400,168710445,3240,3230,3240,3225,194
|
|
20231010,151300,168083595,3230,3215,3230,3215,50
|
|
20231010,151200,167922385,3220,3215,3220,3215,22
|
|
20231010,151100,167851565,3220,3215,3220,3215,22
|
|
20231010,151000,167780745,3220,3215,3220,3215,11
|
|
20231010,150900,167745345,3220,3215,3220,3215,21
|
|
20231010,150800,167677745,3220,3215,3220,3215,12
|
|
20231010,150700,167639120,3220,3215,3220,3215,11
|
|
20231010,150600,167603720,3220,3215,3220,3215,14
|
|
20231010,150500,167558660,3215,3215,3215,3215,4
|
|
20231010,150400,167545800,3215,3215,3215,3215,4
|
|
20231010,150300,167532940,3215,3215,3215,3215,4
|
|
20231010,150200,167520080,3215,3215,3215,3215,3
|
|
20231010,150100,167510435,3215,3215,3215,3215,5
|
|
20231010,150000,167494360,3220,3220,3220,3220,195
|
|
20231010,145900,166866460,3220,3220,3220,3220,7
|
|
20231010,145800,166843920,3220,3220,3220,3220,4
|
|
20231010,145700,166831040,3220,3220,3220,3220,3
|
|
20231010,145600,166821380,3230,3220,3230,3220,11
|
|
20231010,145500,166785890,3220,3220,3220,3220,4
|
|
20231010,145400,166773010,3220,3220,3220,3220,4
|
|
20231010,145300,166760130,3220,3220,3220,3220,4
|
|
20231010,145200,166747250,3220,3220,3220,3220,3
|
|
20231010,145100,166737590,3220,3220,3220,3220,4
|
|
20231010,145000,166724710,3220,3220,3220,3220,4
|
|
20231010,144900,166711830,3220,3220,3220,3220,4
|
|
20231010,144800,166698950,3230,3220,3230,3220,5
|
|
20231010,144700,166682840,3220,3220,3220,3220,4
|
|
20231010,144600,166669960,3220,3220,3220,3220,3
|
|
20231010,144500,166660300,3220,3220,3220,3220,3204
|
|
20231010,144400,156343420,3220,3220,3220,3220,4
|
|
20231010,144300,156330540,3220,3220,3220,3220,4
|
|
20231010,144200,156317660,3220,3220,3220,3220,4
|
|
20231010,144100,156304780,3220,3220,3220,3220,3
|
|
20231010,144000,156295120,3225,3220,3225,3220,8
|
|
20231010,143900,156269340,3230,3220,3230,3220,305
|
|
20231010,143800,155287230,3220,3220,3220,3220,4
|
|
20231010,143700,155274350,3220,3220,3220,3220,4
|
|
20231010,143600,155261470,3230,3215,3230,3215,4
|
|
20231010,143500,155248595,3215,3215,3230,3215,20
|
|
20231010,143400,155184280,3215,3215,3215,3215,4
|
|
20231010,143300,155171420,3215,3215,3215,3215,4
|
|
20231010,143200,155158560,3230,3215,3230,3215,5
|
|
20231010,143100,155142470,3215,3215,3215,3215,4
|
|
20231010,143000,155129610,3215,3230,3230,3215,153
|
|
20231010,142900,154635465,3230,3215,3230,3215,5
|
|
20231010,142800,154619375,3215,3215,3215,3215,4
|
|
20231010,142700,154606515,3215,3215,3215,3215,4
|
|
20231010,142600,154593655,3215,3215,3215,3215,304
|
|
20231010,142500,153616295,3215,3215,3215,3215,1003
|
|
20231010,142400,150391650,3215,3215,3215,3215,4
|
|
20231010,142300,150378790,3215,3215,3215,3215,4
|
|
20231010,142200,150365930,3215,3225,3225,3215,607
|
|
20231010,142100,148409975,3225,3225,3225,3225,4
|
|
20231010,142000,148397075,3225,3225,3225,3225,4
|
|
20231010,141900,148384175,3225,3225,3225,3225,214
|
|
20231010,141800,147694025,3225,3225,3225,3225,5
|
|
20231010,141700,147677900,3225,3225,3225,3225,4
|
|
20231010,141600,147665000,3230,3225,3230,3225,5
|
|
20231010,141500,147648870,3225,3225,3225,3225,6
|
|
20231010,141400,147629520,3225,3225,3225,3225,3
|
|
20231010,141300,147619845,3225,3225,3225,3225,4
|
|
20231010,141200,147606945,3225,3225,3225,3225,4
|
|
20231010,141100,147594045,3230,3225,3230,3225,156
|
|
20231010,141000,147090185,3230,3230,3230,3230,404
|
|
20231010,140900,145785265,3230,3230,3230,3230,3
|
|
20231010,140800,145775575,3230,3230,3230,3230,4
|
|
20231010,140700,145762655,3230,3230,3230,3230,79
|
|
20231010,140600,145507485,3230,3230,3230,3230,4
|
|
20231010,140500,145494565,3230,3230,3230,3230,4
|
|
20231010,140400,145481645,3230,3230,3230,3230,4
|
|
20231010,140300,145468725,3235,3235,3235,3235,392
|
|
20231010,140200,144200605,3235,3235,3235,3235,4
|
|
20231010,140100,144187665,3235,3235,3235,3235,4
|
|
20231010,140000,144174725,3235,3235,3235,3235,4
|
|
20231010,135900,144161785,3235,3235,3235,3235,59
|
|
20231010,135800,143970920,3235,3235,3235,3235,3
|
|
20231010,135700,143961215,3235,3235,3235,3235,305
|
|
20231010,135600,142974540,3235,3235,3235,3235,4
|
|
20231010,135500,142961600,3235,3235,3235,3235,4
|
|
20231010,135400,142948660,3235,3235,3240,3235,308
|
|
20231010,135300,141951510,3235,3235,3235,3235,3
|
|
20231010,135200,141941805,3235,3235,3235,3235,4
|
|
20231010,135100,141928865,3235,3235,3235,3235,4
|
|
20231010,135000,141915925,3235,3235,3235,3235,4
|
|
20231010,134900,141902985,3235,3235,3235,3235,404
|
|
20231010,134800,140596045,3235,3235,3235,3235,4
|
|
20231010,134700,140583105,3235,3235,3235,3235,3
|
|
20231010,134600,140573400,3235,3235,3235,3235,4
|
|
20231010,134500,140560460,3235,3235,3235,3235,4
|
|
20231010,134400,140547520,3235,3235,3235,3235,4
|
|
20231010,134300,140534580,3240,3240,3240,3240,654
|
|
20231010,134200,138415620,3240,3240,3240,3240,3
|
|
20231010,134100,138405900,3240,3240,3240,3240,4
|
|
20231010,134000,138392940,3240,3240,3240,3240,4
|
|
20231010,133900,138379980,3240,3240,3240,3240,4
|
|
20231010,133800,138367020,3240,3240,3240,3240,4
|
|
20231010,133700,138354060,3240,3240,3240,3240,4
|
|
20231010,133600,138341100,3240,3240,3240,3240,3
|
|
20231010,133500,138331380,3235,3235,3235,3235,4
|
|
20231010,133400,138318440,3235,3235,3235,3235,4
|
|
20231010,133300,138305500,3235,3235,3235,3235,4
|
|
20231010,133200,138292560,3235,3235,3235,3235,4
|
|
20231010,133100,138279620,3235,3235,3235,3235,3
|
|
20231010,133000,138269915,3245,3235,3245,3235,5
|
|
20231010,132900,138253730,3215,3235,3235,3215,1369
|
|
20231010,132800,133843235,3235,3235,3235,3235,4
|
|
20231010,132700,133830295,3235,3235,3235,3235,4
|
|
20231010,132600,133817355,3230,3230,3230,3230,3
|
|
20231010,132500,133807665,3235,3240,3240,3235,504
|
|
20231010,132400,132176945,3240,3240,3240,3240,304
|
|
20231010,132300,131191985,3240,3240,3240,3240,4
|
|
20231010,132200,131179025,3240,3240,3240,3240,950
|
|
20231010,132100,128101025,3240,3235,3240,3235,278
|
|
20231010,132000,127200325,3235,3235,3235,3235,3
|
|
20231010,131900,127190620,3235,3235,3235,3235,4
|
|
20231010,131800,127177680,3235,3235,3235,3235,4
|
|
20231010,131700,127164740,3235,3235,3235,3235,4
|
|
20231010,131600,127151800,3235,3235,3235,3235,4
|
|
20231010,131500,127138860,3235,3235,3235,3235,42
|
|
20231010,131400,127002990,3235,3235,3235,3235,4
|
|
20231010,131300,126990050,3235,3235,3235,3235,4
|
|
20231010,131200,126977110,3235,3235,3235,3235,4
|
|
20231010,131100,126964170,3245,3245,3245,3220,1901
|
|
20231010,131000,120831470,3245,3245,3245,3245,9
|
|
20231010,130900,120802265,3245,3250,3250,3245,197
|
|
20231010,130800,120162100,3250,3250,3250,3250,11
|
|
20231010,130700,120126350,3250,3250,3250,3250,30
|
|
20231010,130600,120028850,3250,3255,3255,3250,31
|
|
20231010,130500,119928095,3255,3255,3255,3255,415
|
|
20231010,130400,118577270,3255,3255,3255,3255,203
|
|
20231010,130300,117916505,3255,3255,3255,3255,0
|
|
20231010,130200,117916505,3255,3255,3255,3255,11
|
|
20231010,130100,117880700,3255,3255,3255,3255,25
|
|
20231010,130000,117799325,3255,3255,3255,3255,25
|
|
20231010,125900,117717950,3255,3260,3260,3255,402
|
|
20231010,125800,116407550,3260,3260,3260,3260,0
|
|
20231010,125700,116407550,3260,3260,3260,3260,0
|
|
20231010,125600,116407550,3260,3260,3260,3260,1
|
|
20231010,125500,116404290,3250,3250,3250,3250,0
|
|
20231010,125400,116404290,3250,3250,3250,3250,0
|
|
20231010,125300,116404290,3250,3255,3255,3250,390
|
|
20231010,125200,115135200,3255,3255,3255,3255,0
|
|
20231010,125100,115135200,3255,3255,3255,3255,6
|
|
20231010,125000,115115670,3250,3250,3250,3250,0
|
|
20231010,124900,115115670,3250,3250,3250,3250,0
|
|
20231010,124800,115115670,3250,3250,3250,3250,0
|
|
20231010,124700,115115670,3250,3250,3250,3250,0
|
|
20231010,124600,115115670,3250,3250,3250,3250,0
|
|
20231010,124500,115115670,3250,3250,3250,3250,3
|
|
20231010,124400,115105920,3260,3260,3260,3260,0
|
|
20231010,124300,115105920,3260,3260,3260,3260,150
|
|
20231010,124200,114616920,3260,3260,3260,3260,0
|
|
20231010,124100,114616920,3260,3260,3260,3260,2
|
|
20231010,124000,114610400,3250,3250,3250,3250,0
|
|
20231010,123900,114610400,3250,3250,3250,3250,0
|
|
20231010,123800,114610400,3250,3250,3250,3250,73
|
|
20231010,123700,114373150,3250,3250,3250,3250,383
|
|
20231010,123600,113128400,3255,3255,3255,3255,0
|
|
20231010,123500,113128400,3255,3255,3255,3255,0
|
|
20231010,123400,113128400,3255,3255,3255,3255,158
|
|
20231010,123300,112614110,3255,3255,3255,3255,0
|
|
20231010,123200,112614110,3255,3255,3255,3255,92
|
|
20231010,123100,112314650,3250,3250,3250,3250,0
|
|
20231010,123000,112314650,3250,3250,3250,3250,27
|
|
20231010,122900,112226900,3255,3255,3255,3255,0
|
|
20231010,122800,112226900,3255,3255,3255,3255,150
|
|
20231010,122700,111738650,3255,3255,3255,3255,0
|
|
20231010,122600,111738650,3255,3255,3255,3255,0
|
|
20231010,122500,111738650,3255,3255,3255,3255,150
|
|
20231010,122400,111250400,3255,3265,3265,3255,249
|
|
20231010,122300,110438765,3260,3260,3260,3260,11
|
|
20231010,122200,110402905,3265,3265,3265,3265,297
|
|
20231010,122100,109433200,3265,3265,3265,3265,0
|
|
20231010,122000,109433200,3265,3265,3265,3265,10
|
|
20231010,121900,109400550,3265,3265,3265,3265,0
|
|
20231010,121800,109400550,3265,3265,3265,3265,3
|
|
20231010,121700,109390755,3270,3270,3270,3270,0
|
|
20231010,121600,109390755,3270,3270,3270,3270,150
|
|
20231010,121500,108900255,3270,3270,3270,3270,0
|
|
20231010,121400,108900255,3270,3270,3270,3270,375
|
|
20231010,121300,107674005,3270,3270,3270,3270,153
|
|
20231010,121200,107173695,3270,3270,3270,3270,0
|
|
20231010,121100,107173695,3270,3270,3270,3270,0
|
|
20231010,121000,107173695,3270,3270,3270,3270,0
|
|
20231010,120900,107173695,3270,3270,3270,3270,0
|
|
20231010,120800,107173695,3270,3270,3270,3270,0
|
|
20231010,120700,107173695,3270,3270,3270,3270,0
|
|
20231010,120600,107173695,3270,3270,3270,3270,0
|
|
20231010,120500,107173695,3270,3270,3270,3270,94
|
|
20231010,120400,106866315,3270,3270,3270,3270,0
|
|
20231010,120300,106866315,3270,3270,3270,3270,0
|
|
20231010,120200,106866315,3270,3270,3270,3270,0
|
|
20231010,120100,106866315,3270,3270,3270,3270,300
|
|
20231010,120000,105885315,3270,3270,3270,3270,302
|
|
20231010,115900,104897775,3270,3270,3270,3270,0
|
|
20231010,115800,104897775,3270,3270,3270,3270,0
|
|
20231010,115700,104897775,3270,3270,3270,3270,0
|
|
20231010,115600,104897775,3270,3270,3270,3270,8
|
|
20231010,115500,104871615,3275,3275,3275,3275,300
|
|
20231010,115400,103889115,3275,3275,3275,3275,1
|
|
20231010,115300,103885840,3265,3265,3265,3265,0
|
|
20231010,115200,103885840,3265,3265,3265,3265,0
|
|
20231010,115100,103885840,3265,3265,3265,3265,0
|
|
20231010,115000,103885840,3265,3265,3265,3265,0
|
|
20231010,114900,103885840,3265,3265,3265,3265,0
|
|
20231010,114800,103885840,3265,3265,3265,3265,0
|
|
20231010,114700,103885840,3265,3265,3265,3265,0
|
|
20231010,114600,103885840,3265,3270,3270,3265,1000
|
|
20231010,114500,100619895,3275,3275,3275,3275,0
|
|
20231010,114400,100619895,3275,3275,3275,3275,0
|
|
20231010,114300,100619895,3275,3275,3275,3275,160
|
|
20231010,114200,100095895,3280,3280,3280,3280,0
|
|
20231010,114100,100095895,3280,3280,3280,3280,0
|
|
20231010,114000,100095895,3280,3275,3280,3275,301
|
|
20231010,113900,99110115,3270,3270,3270,3270,0
|
|
20231010,113800,99110115,3270,3270,3270,3270,0
|
|
20231010,113700,99110115,3270,3270,3270,3270,539
|
|
20231010,113600,97347585,3265,3265,3265,3265,0
|
|
20231010,113500,97347585,3265,3265,3265,3265,5
|
|
20231010,113400,97331260,3270,3270,3270,3270,150
|
|
20231010,113300,96840760,3270,3270,3270,3270,11
|
|
20231010,113200,96804790,3280,3265,3280,3265,796
|
|
20231010,113100,94202855,3260,3265,3265,3260,321
|
|
20231010,113000,93155645,3265,3265,3265,3265,0
|
|
20231010,112900,93155645,3265,3265,3265,3265,0
|
|
20231010,112800,93155645,3265,3265,3265,3265,600
|
|
20231010,112700,91196645,3260,3260,3260,3260,99
|
|
20231010,112600,90873905,3255,3255,3255,3255,0
|
|
20231010,112500,90873905,3255,3260,3260,3255,499
|
|
20231010,112400,89248785,3255,3255,3255,3255,0
|
|
20231010,112300,89248785,3255,3255,3255,3255,0
|
|
20231010,112200,89248785,3255,3260,3260,3255,332
|
|
20231010,112100,88167375,3260,3260,3260,3260,0
|
|
20231010,112000,88167375,3260,3265,3265,3260,184
|
|
20231010,111900,87567485,3265,3265,3265,3265,1
|
|
20231010,111800,87564220,3260,3260,3260,3260,88
|
|
20231010,111700,87277340,3265,3255,3265,3230,1274
|
|
20231010,111600,83146665,3265,3260,3265,3260,772
|
|
20231010,111500,80627310,3230,3230,3230,3230,0
|
|
20231010,111400,80627310,3230,3265,3265,3230,1054
|
|
20231010,111300,77216500,3280,3280,3280,3280,150
|
|
20231010,111200,76724500,3280,3280,3280,3280,0
|
|
20231010,111100,76724500,3280,3270,3280,3220,1004
|
|
20231010,111000,73470530,3280,3280,3280,3280,151
|
|
20231010,110900,72975250,3280,3280,3280,3280,0
|
|
20231010,110800,72975250,3280,3280,3280,3280,0
|
|
20231010,110700,72975250,3280,3280,3280,3280,0
|
|
20231010,110600,72975250,3280,3280,3280,3280,301
|
|
20231010,110500,71987970,3275,3275,3275,3275,0
|
|
20231010,110400,71987970,3275,3275,3275,3275,600
|
|
20231010,110300,70022970,3275,3275,3275,3275,10
|
|
20231010,110200,69990220,3280,3280,3280,3280,0
|
|
20231010,110100,69990220,3280,3270,3280,3270,1247
|
|
20231010,110000,65907060,3270,3270,3270,3270,150
|
|
20231010,105900,65416560,3270,3270,3270,3270,0
|
|
20231010,105800,65416560,3270,3270,3270,3270,100
|
|
20231010,105700,65089560,3260,3260,3260,3260,10
|
|
20231010,105600,65056960,3270,3270,3270,3270,0
|
|
20231010,105500,65056960,3270,3270,3270,3270,0
|
|
20231010,105400,65056960,3270,3270,3270,3270,150
|
|
20231010,105300,64566460,3270,3270,3270,3270,0
|
|
20231010,105200,64566460,3270,3270,3270,3270,0
|
|
20231010,105100,64566460,3270,3270,3270,3270,150
|
|
20231010,105000,64075960,3270,3270,3270,3270,0
|
|
20231010,104900,64075960,3270,3270,3270,3270,637
|
|
20231010,104800,61992970,3270,3270,3270,3270,11
|
|
20231010,104700,61957000,3270,3270,3270,3270,0
|
|
20231010,104600,61957000,3270,3270,3270,3270,168
|
|
20231010,104500,61407640,3275,3270,3275,3270,235
|
|
20231010,104400,60639185,3275,3275,3275,3275,0
|
|
20231010,104300,60639185,3275,3275,3275,3275,0
|
|
20231010,104200,60639185,3275,3270,3275,3270,300
|
|
20231010,104100,59656715,3275,3275,3275,3275,0
|
|
20231010,104000,59656715,3275,3270,3275,3270,3
|
|
20231010,103900,59646900,3275,3270,3275,3270,300
|
|
20231010,103800,58664445,3275,3275,3275,3275,0
|
|
20231010,103700,58664445,3275,3275,3275,3275,0
|
|
20231010,103600,58664445,3275,3255,3280,3245,1404
|
|
20231010,103500,54087050,3255,3255,3255,3255,0
|
|
20231010,103400,54087050,3255,3255,3255,3255,0
|
|
20231010,103300,54087050,3255,3240,3255,3240,152
|
|
20231010,103200,53594555,3255,3255,3255,3255,0
|
|
20231010,103100,53594555,3255,3255,3255,3255,1
|
|
20231010,103000,53591300,3255,3255,3255,3255,251
|
|
20231010,102900,52774295,3255,3255,3255,3255,1
|
|
20231010,102800,52771040,3250,3230,3250,3230,3481
|
|
20231010,102700,41471055,3230,3230,3230,3230,300
|
|
20231010,102600,40502055,3245,3245,3245,3245,0
|
|
20231010,102500,40502055,3245,3245,3245,3245,0
|
|
20231010,102400,40502055,3245,3245,3245,3245,150
|
|
20231010,102300,40015305,3245,3245,3245,3245,0
|
|
20231010,102200,40015305,3245,3245,3245,3245,0
|
|
20231010,102100,40015305,3245,3245,3245,3245,1
|
|
20231010,102000,40012060,3230,3230,3230,3230,0
|
|
20231010,101900,40012060,3230,3230,3230,3230,0
|
|
20231010,101800,40012060,3230,3230,3230,3230,250
|
|
20231010,101700,39204560,3230,3230,3230,3230,1
|
|
20231010,101600,39201330,3230,3240,3240,3230,264
|
|
20231010,101500,38348580,3245,3245,3245,3245,150
|
|
20231010,101400,37861830,3245,3245,3245,3245,1
|
|
20231010,101300,37858585,3245,3245,3245,3245,0
|
|
20231010,101200,37858585,3245,3245,3245,3245,151
|
|
20231010,101100,37368590,3240,3240,3240,3240,0
|
|
20231010,101000,37368590,3240,3240,3240,3240,400
|
|
20231010,100900,36072590,3240,3240,3240,3240,0
|
|
20231010,100800,36072590,3240,3240,3240,3240,0
|
|
20231010,100700,36072590,3240,3240,3240,3240,0
|
|
20231010,100600,36072590,3240,3240,3240,3240,200
|
|
20231010,100500,35424590,3240,3240,3240,3240,63
|
|
20231010,100400,35220470,3240,3240,3240,3240,1
|
|
20231010,100300,35217230,3240,3240,3240,3240,337
|
|
20231010,100200,34125350,3240,3240,3240,3240,0
|
|
20231010,100100,34125350,3240,3240,3240,3240,148
|
|
20231010,100000,33645830,3240,3240,3240,3240,150
|
|
20231010,095900,33159830,3240,3240,3240,3240,0
|
|
20231010,095800,33159830,3240,3240,3240,3240,1
|
|
20231010,095700,33156590,3245,3245,3245,3245,150
|
|
20231010,095600,32669840,3245,3245,3245,3245,29
|
|
20231010,095500,32575735,3245,3245,3245,3245,0
|
|
20231010,095400,32575735,3245,3245,3245,3245,121
|
|
20231010,095300,32183090,3245,3245,3245,3245,39
|
|
20231010,095200,32056535,3245,3245,3245,3245,110
|
|
20231010,095100,31699585,3245,3245,3250,3245,156
|
|
20231010,095000,31193360,3240,3240,3240,3240,0
|
|
20231010,094900,31193360,3240,3240,3240,3240,10
|
|
20231010,094800,31160960,3240,3245,3245,3240,175
|
|
20231010,094700,30593210,3245,3245,3245,3245,97
|
|
20231010,094600,30278445,3240,3240,3240,3240,0
|
|
20231010,094500,30278445,3240,3240,3240,3240,151
|
|
20231010,094400,29789205,3250,3250,3250,3250,0
|
|
20231010,094300,29789205,3250,3230,3250,3230,3198
|
|
20231010,094200,19459615,3225,3225,3225,3225,0
|
|
20231010,094100,19459615,3225,3225,3225,3225,2
|
|
20231010,094000,19453165,3225,3225,3225,3225,0
|
|
20231010,093900,19453165,3225,3225,3225,3225,429
|
|
20231010,093800,18069640,3225,3225,3225,3225,377
|
|
20231010,093700,16853815,3230,3205,3230,3205,209
|
|
20231010,093600,16183900,3225,3225,3225,3225,152
|
|
20231010,093500,15693700,3225,3225,3225,3225,1
|
|
20231010,093400,15690475,3230,3230,3230,3230,0
|
|
20231010,093300,15690475,3230,3220,3230,3220,1026
|
|
20231010,093200,12386725,3220,3220,3220,3220,0
|
|
20231010,093100,12386725,3220,3220,3220,3220,0
|
|
20231010,093000,12386725,3220,3220,3220,3200,252
|
|
20231010,092900,11577285,3220,3220,3220,3220,1
|
|
20231010,092800,11574065,3200,3215,3215,3200,1000
|
|
20231010,092700,8372645,3230,3230,3230,3230,0
|
|
20231010,092600,8372645,3230,3230,3230,3230,0
|
|
20231010,092500,8372645,3230,3230,3230,3230,0
|
|
20231010,092400,8372645,3230,3230,3230,3230,0
|
|
20231010,092300,8372645,3230,3230,3230,3230,0
|
|
20231010,092200,8372645,3230,3230,3230,3230,0
|
|
20231010,092100,8372645,3230,3230,3230,3230,0
|
|
20231010,092000,8372645,3230,3230,3230,3230,0
|
|
20231010,091900,8372645,3230,3230,3230,3230,0
|
|
20231010,091800,8372645,3230,3230,3230,3230,0
|
|
20231010,091700,8372645,3230,3230,3230,3230,0
|
|
20231010,091600,8372645,3230,3225,3230,3205,155
|
|
20231010,091500,7873890,3225,3205,3225,3205,59
|
|
20231010,091400,7684615,3205,3205,3205,3205,7
|
|
20231010,091300,7662180,3200,3200,3200,3200,0
|
|
20231010,091200,7662180,3200,3200,3200,3200,161
|
|
20231010,091100,7146980,3200,3205,3205,3200,322
|
|
20231010,091000,6114995,3225,3225,3225,3225,0
|
|
20231010,090900,6114995,3225,3225,3225,3225,30
|
|
20231010,090800,6018245,3225,3225,3225,3225,0
|
|
20231010,090700,6018245,3225,3210,3225,3205,11
|
|
20231010,090600,5982950,3230,3230,3230,3230,0
|
|
20231010,090500,5982950,3230,3230,3230,3230,0
|
|
20231010,090400,5982950,3230,3230,3230,3230,1
|
|
20231010,090300,5979720,3210,3210,3210,3210,0
|
|
20231010,090200,5979720,3210,3225,3230,3210,857
|
|
20231010,090100,3224250,3225,3225,3225,3225,0
|
|
20231010,090000,3224250,3225,3205,3225,3205,1006
|