633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,193000,125967545,3195,3195,3195,3195,4738
|
|
20231020,192900,125967545,3195,3195,3195,3195,0
|
|
20231020,192800,125967545,3195,3195,3195,3195,0
|
|
20231020,192700,125967545,3195,3195,3195,3195,0
|
|
20231020,192600,125967545,3195,3195,3195,3195,0
|
|
20231020,192500,125967545,3195,3195,3195,3195,0
|
|
20231020,192400,125967545,3195,3195,3195,3195,0
|
|
20231020,192300,125967545,3195,3195,3195,3195,0
|
|
20231020,192200,125967545,3195,3195,3195,3195,0
|
|
20231020,192100,125967545,3195,3195,3195,3195,0
|
|
20231020,192000,125967545,3195,3195,3195,3195,0
|
|
20231020,191900,125967545,3195,3195,3195,3195,0
|
|
20231020,191800,125967545,3195,3195,3195,3195,0
|
|
20231020,191700,125967545,3195,3195,3195,3195,0
|
|
20231020,191600,125967545,3195,3195,3195,3195,0
|
|
20231020,191500,125967545,3195,3195,3195,3195,0
|
|
20231020,191400,125967545,3195,3195,3195,3195,0
|
|
20231020,191300,125967545,3195,3195,3195,3195,0
|
|
20231020,191200,125967545,3195,3195,3195,3195,0
|
|
20231020,191100,125967545,3195,3195,3195,3195,0
|
|
20231020,191000,125967545,3195,3195,3195,3195,0
|
|
20231020,190900,125967545,3195,3195,3195,3195,0
|
|
20231020,190800,125967545,3195,3195,3195,3195,0
|
|
20231020,190700,125967545,3195,3195,3195,3195,0
|
|
20231020,190600,125967545,3195,3195,3195,3195,0
|
|
20231020,190500,125967545,3195,3195,3195,3195,0
|
|
20231020,190400,125967545,3195,3195,3195,3195,0
|
|
20231020,190300,125967545,3195,3195,3195,3195,0
|
|
20231020,190200,125967545,3195,3195,3195,3195,0
|
|
20231020,190100,125967545,3195,3195,3195,3195,0
|
|
20231020,190000,125967545,3195,3195,3195,3195,4738
|
|
20231020,185900,125967545,3195,3195,3195,3195,0
|
|
20231020,185800,125967545,3195,3195,3195,3195,0
|
|
20231020,185700,125967545,3195,3195,3195,3195,0
|
|
20231020,185600,125967545,3195,3195,3195,3195,0
|
|
20231020,185500,125967545,3195,3195,3195,3195,0
|
|
20231020,185400,125967545,3195,3195,3195,3195,0
|
|
20231020,185300,125967545,3195,3195,3195,3195,0
|
|
20231020,185200,125967545,3195,3195,3195,3195,0
|
|
20231020,185100,125967545,3195,3195,3195,3195,0
|
|
20231020,185000,125967545,3195,3195,3195,3195,0
|
|
20231020,184900,125967545,3195,3195,3195,3195,0
|
|
20231020,184800,125967545,3195,3195,3195,3195,0
|
|
20231020,184700,125967545,3195,3195,3195,3195,0
|
|
20231020,184600,125967545,3195,3195,3195,3195,0
|
|
20231020,184500,125967545,3195,3195,3195,3195,0
|
|
20231020,184400,125967545,3195,3195,3195,3195,0
|
|
20231020,184300,125967545,3195,3195,3195,3195,0
|
|
20231020,184200,125967545,3195,3195,3195,3195,0
|
|
20231020,184100,125967545,3195,3195,3195,3195,0
|
|
20231020,184000,125967545,3195,3195,3195,3195,0
|
|
20231020,183900,125967545,3195,3195,3195,3195,0
|
|
20231020,183800,125967545,3195,3195,3195,3195,0
|
|
20231020,183700,125967545,3195,3195,3195,3195,0
|
|
20231020,183600,125967545,3195,3195,3195,3195,0
|
|
20231020,183500,125967545,3195,3195,3195,3195,0
|
|
20231020,183400,125967545,3195,3195,3195,3195,0
|
|
20231020,183300,125967545,3195,3195,3195,3195,0
|
|
20231020,183200,125967545,3195,3195,3195,3195,0
|
|
20231020,183100,125967545,3195,3195,3195,3195,0
|
|
20231020,183000,125967545,3195,3195,3195,3195,4738
|
|
20231020,182900,125967545,3195,3195,3195,3195,0
|
|
20231020,182800,125967545,3195,3195,3195,3195,0
|
|
20231020,182700,125967545,3195,3195,3195,3195,0
|
|
20231020,182600,125967545,3195,3195,3195,3195,0
|
|
20231020,182500,125967545,3195,3195,3195,3195,0
|
|
20231020,182400,125967545,3195,3195,3195,3195,0
|
|
20231020,182300,125967545,3195,3195,3195,3195,0
|
|
20231020,182200,125967545,3195,3195,3195,3195,0
|
|
20231020,182100,125967545,3195,3195,3195,3195,0
|
|
20231020,182000,125967545,3195,3195,3195,3195,0
|
|
20231020,181900,125967545,3195,3195,3195,3195,0
|
|
20231020,181800,125967545,3195,3195,3195,3195,0
|
|
20231020,181700,125967545,3195,3195,3195,3195,0
|
|
20231020,181600,125967545,3195,3195,3195,3195,0
|
|
20231020,181500,125967545,3195,3195,3195,3195,0
|
|
20231020,181400,125967545,3195,3195,3195,3195,0
|
|
20231020,181300,125967545,3195,3195,3195,3195,0
|
|
20231020,181200,125967545,3195,3195,3195,3195,0
|
|
20231020,181100,125967545,3195,3195,3195,3195,0
|
|
20231020,181000,125967545,3195,3195,3195,3195,0
|
|
20231020,180900,125967545,3195,3195,3195,3195,0
|
|
20231020,180800,125967545,3195,3195,3195,3195,0
|
|
20231020,180700,125967545,3195,3195,3195,3195,0
|
|
20231020,180600,125967545,3195,3195,3195,3195,0
|
|
20231020,180500,125967545,3195,3195,3195,3195,0
|
|
20231020,180400,125967545,3195,3195,3195,3195,0
|
|
20231020,180300,125967545,3195,3195,3195,3195,0
|
|
20231020,180200,125967545,3195,3195,3195,3195,0
|
|
20231020,180100,125967545,3195,3195,3195,3195,0
|
|
20231020,180000,125967545,3195,3195,3195,3195,4738
|
|
20231020,175900,125967545,3195,3195,3195,3195,0
|
|
20231020,175800,125967545,3195,3195,3195,3195,0
|
|
20231020,175700,125967545,3195,3195,3195,3195,0
|
|
20231020,175600,125967545,3195,3195,3195,3195,0
|
|
20231020,175500,125967545,3195,3195,3195,3195,0
|
|
20231020,175400,125967545,3195,3195,3195,3195,0
|
|
20231020,175300,125967545,3195,3195,3195,3195,0
|
|
20231020,175200,125967545,3195,3195,3195,3195,0
|
|
20231020,175100,125967545,3195,3195,3195,3195,0
|
|
20231020,175000,125967545,3195,3195,3195,3195,0
|
|
20231020,174900,125967545,3195,3195,3195,3195,0
|
|
20231020,174800,125967545,3195,3195,3195,3195,0
|
|
20231020,174700,125967545,3195,3195,3195,3195,0
|
|
20231020,174600,125967545,3195,3195,3195,3195,0
|
|
20231020,174500,125967545,3195,3195,3195,3195,0
|
|
20231020,174400,125967545,3195,3195,3195,3195,0
|
|
20231020,174300,125967545,3195,3195,3195,3195,0
|
|
20231020,174200,125967545,3195,3195,3195,3195,0
|
|
20231020,174100,125967545,3195,3195,3195,3195,0
|
|
20231020,174000,125967545,3195,3195,3195,3195,0
|
|
20231020,173900,125967545,3195,3195,3195,3195,0
|
|
20231020,173800,125967545,3195,3195,3195,3195,0
|
|
20231020,173700,125967545,3195,3195,3195,3195,0
|
|
20231020,173600,125967545,3195,3195,3195,3195,0
|
|
20231020,173500,125967545,3195,3195,3195,3195,0
|
|
20231020,173400,125967545,3195,3195,3195,3195,0
|
|
20231020,173300,125967545,3195,3195,3195,3195,0
|
|
20231020,173200,125967545,3195,3195,3195,3195,0
|
|
20231020,173100,125967545,3195,3195,3195,3195,0
|
|
20231020,173000,125967545,3195,3195,3195,3195,4738
|
|
20231020,172900,125967545,3195,3195,3195,3195,0
|
|
20231020,172800,125967545,3195,3195,3195,3195,0
|
|
20231020,172700,125967545,3195,3195,3195,3195,0
|
|
20231020,172600,125967545,3195,3195,3195,3195,0
|
|
20231020,172500,125967545,3195,3195,3195,3195,0
|
|
20231020,172400,125967545,3195,3195,3195,3195,0
|
|
20231020,172300,125967545,3195,3195,3195,3195,0
|
|
20231020,172200,125967545,3195,3195,3195,3195,0
|
|
20231020,172100,125967545,3195,3195,3195,3195,0
|
|
20231020,172000,125967545,3195,3195,3195,3195,0
|
|
20231020,171900,125967545,3195,3195,3195,3195,0
|
|
20231020,171800,125967545,3195,3195,3195,3195,0
|
|
20231020,171700,125967545,3195,3195,3195,3195,0
|
|
20231020,171600,125967545,3195,3195,3195,3195,0
|
|
20231020,171500,125967545,3195,3195,3195,3195,0
|
|
20231020,171400,125967545,3195,3195,3195,3195,0
|
|
20231020,171300,125967545,3195,3195,3195,3195,0
|
|
20231020,171200,125967545,3195,3195,3195,3195,0
|
|
20231020,171100,125967545,3195,3195,3195,3195,0
|
|
20231020,171000,125967545,3195,3195,3195,3195,0
|
|
20231020,170900,125967545,3195,3195,3195,3195,0
|
|
20231020,170800,125967545,3195,3195,3195,3195,0
|
|
20231020,170700,125967545,3195,3195,3195,3195,0
|
|
20231020,170600,125967545,3195,3195,3195,3195,0
|
|
20231020,170500,125967545,3195,3195,3195,3195,0
|
|
20231020,170400,125967545,3195,3195,3195,3195,0
|
|
20231020,170300,125967545,3195,3195,3195,3195,0
|
|
20231020,170200,125967545,3195,3195,3195,3195,0
|
|
20231020,170100,125967545,3195,3195,3195,3195,0
|
|
20231020,170000,125967545,3195,3195,3195,3195,4738
|
|
20231020,165900,125967545,3195,3195,3195,3195,0
|
|
20231020,165800,125967545,3195,3195,3195,3195,0
|
|
20231020,165700,125967545,3195,3195,3195,3195,0
|
|
20231020,165600,125967545,3195,3195,3195,3195,0
|
|
20231020,165500,125967545,3195,3195,3195,3195,0
|
|
20231020,165400,125967545,3195,3195,3195,3195,0
|
|
20231020,165300,125967545,3195,3195,3195,3195,0
|
|
20231020,165200,125967545,3195,3195,3195,3195,0
|
|
20231020,165100,125967545,3195,3195,3195,3195,0
|
|
20231020,165000,125967545,3195,3195,3195,3195,0
|
|
20231020,164900,125967545,3195,3195,3195,3195,0
|
|
20231020,164800,125967545,3195,3195,3195,3195,0
|
|
20231020,164700,125967545,3195,3195,3195,3195,0
|
|
20231020,164600,125967545,3195,3195,3195,3195,0
|
|
20231020,164500,125967545,3195,3195,3195,3195,0
|
|
20231020,164400,125967545,3195,3195,3195,3195,0
|
|
20231020,164300,125967545,3195,3195,3195,3195,0
|
|
20231020,164200,125967545,3195,3195,3195,3195,0
|
|
20231020,164100,125967545,3195,3195,3195,3195,0
|
|
20231020,164000,125967545,3195,3195,3195,3195,0
|
|
20231020,163900,125967545,3195,3195,3195,3195,0
|
|
20231020,163800,125967545,3195,3195,3195,3195,0
|
|
20231020,163700,125967545,3195,3195,3195,3195,0
|
|
20231020,163600,125967545,3195,3195,3195,3195,0
|
|
20231020,163500,125967545,3195,3195,3195,3195,0
|
|
20231020,163400,125967545,3195,3195,3195,3195,0
|
|
20231020,163300,125967545,3195,3195,3195,3195,0
|
|
20231020,163200,125967545,3195,3195,3195,3195,0
|
|
20231020,163100,125967545,3195,3195,3195,3195,0
|
|
20231020,163000,125967545,3195,3195,3195,3195,4738
|
|
20231020,162900,125967545,3195,3195,3195,3195,0
|
|
20231020,162800,125967545,3195,3195,3195,3195,0
|
|
20231020,162700,125967545,3195,3195,3195,3195,0
|
|
20231020,162600,125967545,3195,3195,3195,3195,0
|
|
20231020,162500,125967545,3195,3195,3195,3195,0
|
|
20231020,162400,125967545,3195,3195,3195,3195,0
|
|
20231020,162300,125967545,3195,3195,3195,3195,0
|
|
20231020,162200,125967545,3195,3195,3195,3195,0
|
|
20231020,162100,125967545,3195,3195,3195,3195,0
|
|
20231020,162000,125967545,3195,3195,3195,3195,0
|
|
20231020,161900,125967545,3195,3195,3195,3195,0
|
|
20231020,161800,125967545,3195,3195,3195,3195,0
|
|
20231020,161700,125967545,3195,3195,3195,3195,0
|
|
20231020,161600,125967545,3195,3195,3195,3195,0
|
|
20231020,161500,125967545,3195,3195,3195,3195,0
|
|
20231020,161400,125967545,3195,3195,3195,3195,0
|
|
20231020,161300,125967545,3195,3195,3195,3195,0
|
|
20231020,161200,125967545,3195,3195,3195,3195,0
|
|
20231020,161100,125967545,3195,3195,3195,3195,0
|
|
20231020,161000,125967545,3195,3195,3195,3195,0
|
|
20231020,160900,125967545,3195,3195,3195,3195,0
|
|
20231020,160800,125967545,3195,3195,3195,3195,0
|
|
20231020,160700,125967545,3195,3195,3195,3195,0
|
|
20231020,160600,125967545,3195,3195,3195,3195,0
|
|
20231020,160500,125967545,3195,3195,3195,3195,0
|
|
20231020,160400,125967545,3195,3195,3195,3195,0
|
|
20231020,160300,125967545,3195,3195,3195,3195,0
|
|
20231020,160200,125967545,3195,3195,3195,3195,0
|
|
20231020,160100,125967545,3195,3195,3195,3195,0
|
|
20231020,160000,125967545,3195,3195,3195,3195,4738
|
|
20231020,155900,125967545,3195,3195,3195,3195,0
|
|
20231020,155800,125967545,3195,3195,3195,3195,0
|
|
20231020,155700,125967545,3195,3195,3195,3195,0
|
|
20231020,155600,125967545,3195,3195,3195,3195,0
|
|
20231020,155500,125967545,3195,3195,3195,3195,0
|
|
20231020,155400,125967545,3195,3195,3195,3195,0
|
|
20231020,155300,125967545,3195,3195,3195,3195,0
|
|
20231020,155200,125967545,3195,3195,3195,3195,0
|
|
20231020,155100,125967545,3195,3195,3195,3195,0
|
|
20231020,155000,125967545,3195,3195,3195,3195,0
|
|
20231020,154900,125967545,3195,3195,3195,3195,0
|
|
20231020,154800,125967545,3195,3195,3195,3195,0
|
|
20231020,154700,125967545,3195,3195,3195,3195,0
|
|
20231020,154600,125967545,3195,3195,3195,3195,0
|
|
20231020,154500,125967545,3195,3195,3195,3195,0
|
|
20231020,154400,125967545,3195,3195,3195,3195,0
|
|
20231020,154300,125967545,3195,3195,3195,3195,0
|
|
20231020,154200,125967545,3195,3195,3195,3195,0
|
|
20231020,154100,125967545,3195,3195,3195,3195,0
|
|
20231020,154000,125967545,3195,3195,3195,3195,0
|
|
20231020,153900,125967545,3195,3195,3195,3195,0
|
|
20231020,153800,125967545,3195,3195,3195,3195,0
|
|
20231020,153700,125967545,3195,3195,3195,3195,0
|
|
20231020,153600,125967545,3195,3195,3195,3195,0
|
|
20231020,153500,125967545,3195,3195,3195,3195,0
|
|
20231020,153400,125967545,3195,3195,3195,3195,0
|
|
20231020,153300,125967545,3195,3195,3195,3195,0
|
|
20231020,153200,125967545,3195,3195,3195,3195,0
|
|
20231020,153100,125967545,3195,3195,3195,3195,0
|
|
20231020,153000,125967545,3195,3195,3195,3195,9476
|
|
20231020,152900,110829635,3230,3230,3230,3230,0
|
|
20231020,152800,110829635,3230,3230,3230,3230,0
|
|
20231020,152700,110829635,3230,3230,3230,3230,0
|
|
20231020,152600,110829635,3230,3230,3230,3230,0
|
|
20231020,152500,110829635,3230,3230,3230,3230,0
|
|
20231020,152400,110829635,3230,3230,3230,3230,0
|
|
20231020,152300,110829635,3230,3230,3230,3230,0
|
|
20231020,152200,110829635,3230,3230,3230,3230,0
|
|
20231020,152100,110829635,3230,3230,3230,3230,0
|
|
20231020,152000,110829635,3230,3230,3230,3230,0
|
|
20231020,151900,110829635,3230,3230,3230,3230,0
|
|
20231020,151800,110829635,3230,3230,3230,3230,0
|
|
20231020,151700,110829635,3230,3230,3230,3230,0
|
|
20231020,151600,110829635,3230,3230,3230,3230,0
|
|
20231020,151500,110829635,3230,3230,3230,3230,49
|
|
20231020,151400,110671365,3230,3230,3230,3230,0
|
|
20231020,151300,110671365,3230,3230,3230,3230,1
|
|
20231020,151200,110668135,3230,3230,3230,3230,0
|
|
20231020,151100,110668135,3230,3230,3230,3230,0
|
|
20231020,151000,110668135,3230,3230,3230,3230,0
|
|
20231020,150900,110668135,3230,3230,3230,3230,0
|
|
20231020,150800,110668135,3230,3230,3230,3230,0
|
|
20231020,150700,110668135,3230,3230,3230,3230,0
|
|
20231020,150600,110668135,3230,3230,3230,3230,0
|
|
20231020,150500,110668135,3230,3230,3230,3230,0
|
|
20231020,150400,110668135,3230,3230,3230,3230,0
|
|
20231020,150300,110668135,3230,3230,3230,3230,0
|
|
20231020,150200,110668135,3230,3230,3230,3230,0
|
|
20231020,150100,110668135,3230,3230,3230,3230,0
|
|
20231020,150000,110668135,3230,3230,3230,3230,0
|
|
20231020,145900,110668135,3230,3230,3230,3230,103
|
|
20231020,145800,110335445,3230,3230,3230,3230,0
|
|
20231020,145700,110335445,3230,3230,3230,3230,1
|
|
20231020,145600,110332215,3225,3225,3225,3225,1
|
|
20231020,145500,110328990,3225,3225,3225,3225,1
|
|
20231020,145400,110325765,3225,3220,3225,3220,33
|
|
20231020,145300,110219500,3225,3225,3225,3225,9
|
|
20231020,145200,110190475,3225,3225,3225,3225,0
|
|
20231020,145100,110190475,3225,3225,3225,3225,0
|
|
20231020,145000,110190475,3225,3225,3225,3225,112
|
|
20231020,144900,109829275,3225,3225,3225,3225,0
|
|
20231020,144800,109829275,3225,3225,3225,3225,158
|
|
20231020,144700,109319725,3225,3225,3225,3225,0
|
|
20231020,144600,109319725,3225,3225,3225,3225,1
|
|
20231020,144500,109316500,3235,3235,3235,3235,0
|
|
20231020,144400,109316500,3235,3235,3235,3235,0
|
|
20231020,144300,109316500,3235,3235,3235,3235,3
|
|
20231020,144200,109306795,3235,3235,3235,3235,0
|
|
20231020,144100,109306795,3235,3235,3235,3235,0
|
|
20231020,144000,109306795,3235,3230,3235,3230,10
|
|
20231020,143900,109274485,3225,3225,3225,3225,0
|
|
20231020,143800,109274485,3225,3225,3225,3225,0
|
|
20231020,143700,109274485,3225,3225,3225,3225,0
|
|
20231020,143600,109274485,3225,3225,3225,3225,1
|
|
20231020,143500,109271260,3230,3230,3230,3230,0
|
|
20231020,143400,109271260,3230,3230,3230,3230,0
|
|
20231020,143300,109271260,3230,3230,3230,3230,0
|
|
20231020,143200,109271260,3230,3230,3230,3230,0
|
|
20231020,143100,109271260,3230,3230,3230,3230,114
|
|
20231020,143000,108903040,3230,3230,3230,3230,0
|
|
20231020,142900,108903040,3230,3230,3230,3230,49
|
|
20231020,142800,108744770,3230,3230,3230,3230,60
|
|
20231020,142700,108550970,3230,3230,3230,3230,60
|
|
20231020,142600,108357170,3230,3230,3230,3230,30
|
|
20231020,142500,108260270,3230,3230,3230,3230,60
|
|
20231020,142400,108066470,3230,3230,3230,3230,142
|
|
20231020,142300,107607810,3230,3230,3230,3230,399
|
|
20231020,142200,106319040,3225,3225,3225,3225,0
|
|
20231020,142100,106319040,3225,3225,3225,3225,0
|
|
20231020,142000,106319040,3225,3225,3225,3225,0
|
|
20231020,141900,106319040,3225,3225,3225,3225,0
|
|
20231020,141800,106319040,3225,3225,3225,3225,0
|
|
20231020,141700,106319040,3225,3225,3225,3225,0
|
|
20231020,141600,106319040,3225,3225,3225,3225,0
|
|
20231020,141500,106319040,3225,3225,3225,3225,0
|
|
20231020,141400,106319040,3225,3225,3225,3225,30
|
|
20231020,141300,106222290,3225,3230,3230,3225,40
|
|
20231020,141200,106093140,3230,3230,3230,3230,30
|
|
20231020,141100,105996240,3230,3230,3230,3230,60
|
|
20231020,141000,105802440,3230,3230,3230,3230,60
|
|
20231020,140900,105608640,3230,3230,3230,3230,30
|
|
20231020,140800,105511740,3230,3230,3230,3230,60
|
|
20231020,140700,105317940,3230,3230,3230,3230,60
|
|
20231020,140600,105124140,3230,3230,3230,3230,30
|
|
20231020,140500,105027240,3230,3230,3230,3230,60
|
|
20231020,140400,104833440,3230,3230,3230,3230,60
|
|
20231020,140300,104639640,3230,3230,3230,3230,30
|
|
20231020,140200,104542740,3230,3230,3230,3230,60
|
|
20231020,140100,104348940,3230,3230,3230,3230,60
|
|
20231020,140000,104155140,3230,3230,3230,3230,60
|
|
20231020,135900,103961340,3230,3230,3230,3230,343
|
|
20231020,135800,102853450,3220,3220,3220,3220,0
|
|
20231020,135700,102853450,3220,3220,3220,3220,0
|
|
20231020,135600,102853450,3220,3220,3220,3220,0
|
|
20231020,135500,102853450,3220,3220,3220,3220,0
|
|
20231020,135400,102853450,3220,3225,3225,3220,1042
|
|
20231020,135300,99493845,3225,3225,3225,3225,0
|
|
20231020,135200,99493845,3225,3225,3225,3225,0
|
|
20231020,135100,99493845,3225,3225,3225,3225,0
|
|
20231020,135000,99493845,3225,3225,3225,3225,1
|
|
20231020,134900,99490620,3230,3230,3230,3230,60
|
|
20231020,134800,99296820,3230,3230,3230,3230,30
|
|
20231020,134700,99199920,3230,3230,3230,3230,60
|
|
20231020,134600,99006120,3230,3230,3230,3230,60
|
|
20231020,134500,98812320,3230,3230,3230,3230,48
|
|
20231020,134400,98657280,3230,3230,3230,3230,42
|
|
20231020,134300,98521620,3230,3230,3230,3230,60
|
|
20231020,134200,98327820,3230,3230,3230,3230,30
|
|
20231020,134100,98230920,3230,3230,3230,3230,70
|
|
20231020,134000,98004820,3230,3230,3230,3230,298
|
|
20231020,133900,97042280,3230,3230,3230,3230,0
|
|
20231020,133800,97042280,3230,3230,3230,3230,112
|
|
20231020,133700,96680520,3210,3210,3210,3210,0
|
|
20231020,133600,96680520,3210,3235,3235,3210,60
|
|
20231020,133500,96487160,3235,3235,3235,3235,60
|
|
20231020,133400,96293060,3235,3235,3235,3235,60
|
|
20231020,133300,96098960,3235,3235,3235,3235,30
|
|
20231020,133200,96001910,3235,3235,3235,3235,60
|
|
20231020,133100,95807810,3235,3235,3235,3235,120
|
|
20231020,133000,95419610,3235,3235,3235,3235,136
|
|
20231020,132900,94979650,3220,3220,3220,3220,0
|
|
20231020,132800,94979650,3220,3220,3220,3220,0
|
|
20231020,132700,94979650,3220,3220,3220,3220,40
|
|
20231020,132600,94850850,3220,3235,3235,3220,2532
|
|
20231020,132500,86689010,3235,3235,3235,3235,90
|
|
20231020,132400,86397860,3235,3235,3235,3235,0
|
|
20231020,132300,86397860,3235,3235,3235,3235,60
|
|
20231020,132200,86203760,3235,3235,3235,3235,60
|
|
20231020,132100,86009660,3235,3235,3235,3235,30
|
|
20231020,132000,85912610,3235,3235,3235,3235,60
|
|
20231020,131900,85718510,3235,3235,3235,3235,60
|
|
20231020,131800,85524410,3240,3240,3240,3240,30
|
|
20231020,131700,85427210,3240,3240,3240,3240,160
|
|
20231020,131600,84908810,3240,3240,3240,3240,60
|
|
20231020,131500,84714410,3240,3240,3240,3240,30
|
|
20231020,131400,84617210,3240,3240,3240,3240,60
|
|
20231020,131300,84422810,3240,3240,3240,3240,60
|
|
20231020,131200,84228410,3240,3240,3240,3240,60
|
|
20231020,131100,84034010,3240,3240,3240,3240,120
|
|
20231020,131000,83645210,3240,3240,3240,3240,1
|
|
20231020,130900,83641970,3235,3235,3235,3235,0
|
|
20231020,130800,83641970,3235,3240,3240,3235,193
|
|
20231020,130700,83017465,3240,3240,3240,3240,60
|
|
20231020,130600,82823065,3240,3240,3240,3240,30
|
|
20231020,130500,82725865,3240,3240,3240,3240,60
|
|
20231020,130400,82531465,3240,3240,3240,3240,119
|
|
20231020,130300,82145905,3240,3240,3240,3240,1
|
|
20231020,130200,82142665,3245,3245,3245,3245,60
|
|
20231020,130100,81947965,3245,3245,3245,3245,120
|
|
20231020,130000,81558565,3245,3245,3245,3245,385
|
|
20231020,125900,80309240,3245,3245,3245,3245,10
|
|
20231020,125800,80276790,3240,3240,3240,3240,0
|
|
20231020,125700,80276790,3240,3240,3240,3240,5
|
|
20231020,125600,80260590,3240,3240,3240,3240,0
|
|
20231020,125500,80260590,3240,3240,3240,3240,0
|
|
20231020,125400,80260590,3240,3240,3240,3240,0
|
|
20231020,125300,80260590,3240,3240,3240,3240,0
|
|
20231020,125200,80260590,3240,3240,3240,3240,0
|
|
20231020,125100,80260590,3240,3240,3240,3240,30
|
|
20231020,125000,80163390,3240,3240,3240,3240,60
|
|
20231020,124900,79968990,3240,3240,3240,3240,60
|
|
20231020,124800,79774590,3240,3240,3240,3240,30
|
|
20231020,124700,79677390,3240,3240,3240,3240,60
|
|
20231020,124600,79482990,3240,3240,3240,3240,60
|
|
20231020,124500,79288590,3240,3240,3240,3240,32
|
|
20231020,124400,79184910,3240,3240,3240,3240,60
|
|
20231020,124300,78990510,3240,3240,3240,3240,30
|
|
20231020,124200,78893310,3240,3240,3240,3240,60
|
|
20231020,124100,78698910,3240,3240,3240,3240,60
|
|
20231020,124000,78504510,3240,3235,3240,3235,36
|
|
20231020,123900,78387875,3240,3240,3240,3240,60
|
|
20231020,123800,78193475,3240,3240,3240,3240,323
|
|
20231020,123700,77146955,3235,3235,3240,3235,359
|
|
20231020,123600,75985580,3230,3230,3230,3230,0
|
|
20231020,123500,75985580,3230,3230,3230,3230,0
|
|
20231020,123400,75985580,3230,3230,3230,3230,0
|
|
20231020,123300,75985580,3230,3230,3230,3230,2
|
|
20231020,123200,75979120,3230,3230,3230,3230,129
|
|
20231020,123100,75562450,3230,3230,3230,3230,120
|
|
20231020,123000,75174850,3230,3230,3230,3230,10
|
|
20231020,122900,75142550,3225,3225,3225,3225,0
|
|
20231020,122800,75142550,3225,3225,3225,3225,1
|
|
20231020,122700,75139325,3225,3225,3225,3225,66
|
|
20231020,122600,74926475,3225,3225,3225,3225,60
|
|
20231020,122500,74732975,3225,3225,3225,3225,58
|
|
20231020,122400,74545925,3225,3225,3225,3225,60
|
|
20231020,122300,74352425,3225,3220,3225,3220,152
|
|
20231020,122200,73862935,3220,3220,3220,3220,30
|
|
20231020,122100,73766335,3220,3220,3220,3220,120
|
|
20231020,122000,73379935,3220,3220,3220,3220,160
|
|
20231020,121900,72864735,3215,3215,3215,3215,0
|
|
20231020,121800,72864735,3215,3215,3215,3215,0
|
|
20231020,121700,72864735,3215,3215,3215,3215,66
|
|
20231020,121600,72652545,3210,3215,3215,3210,31
|
|
20231020,121500,72552885,3215,3215,3215,3215,60
|
|
20231020,121400,72359985,3215,3215,3215,3215,60
|
|
20231020,121300,72167085,3215,3215,3215,3215,30
|
|
20231020,121200,72070635,3215,3215,3215,3215,60
|
|
20231020,121100,71877735,3215,3215,3215,3215,60
|
|
20231020,121000,71684835,3215,3215,3215,3215,60
|
|
20231020,120900,71491935,3215,3215,3215,3215,425
|
|
20231020,120800,70125560,3215,3215,3215,3215,10
|
|
20231020,120700,70093410,3210,3210,3210,3210,395
|
|
20231020,120600,68825460,3205,3205,3205,3205,0
|
|
20231020,120500,68825460,3205,3205,3205,3205,1
|
|
20231020,120400,68822255,3205,3205,3205,3205,0
|
|
20231020,120300,68822255,3205,3205,3205,3205,0
|
|
20231020,120200,68822255,3205,3205,3205,3205,0
|
|
20231020,120100,68822255,3205,3205,3205,3205,0
|
|
20231020,120000,68822255,3205,3205,3205,3205,0
|
|
20231020,115900,68822255,3205,3205,3205,3205,0
|
|
20231020,115800,68822255,3205,3205,3205,3205,0
|
|
20231020,115700,68822255,3205,3205,3205,3205,0
|
|
20231020,115600,68822255,3205,3205,3205,3205,0
|
|
20231020,115500,68822255,3205,3205,3205,3205,0
|
|
20231020,115400,68822255,3205,3205,3205,3205,0
|
|
20231020,115300,68822255,3205,3210,3210,3205,31
|
|
20231020,115200,68722750,3210,3210,3210,3210,60
|
|
20231020,115100,68530150,3210,3210,3210,3210,1090
|
|
20231020,115000,65031250,3205,3205,3205,3205,5
|
|
20231020,114900,65015225,3200,3200,3200,3200,0
|
|
20231020,114800,65015225,3200,3200,3200,3200,0
|
|
20231020,114700,65015225,3200,3200,3200,3200,0
|
|
20231020,114600,65015225,3200,3200,3200,3200,0
|
|
20231020,114500,65015225,3200,3200,3200,3200,0
|
|
20231020,114400,65015225,3200,3200,3200,3200,0
|
|
20231020,114300,65015225,3200,3200,3200,3200,0
|
|
20231020,114200,65015225,3200,3200,3200,3200,0
|
|
20231020,114100,65015225,3200,3200,3200,3200,0
|
|
20231020,114000,65015225,3200,3200,3200,3200,0
|
|
20231020,113900,65015225,3200,3200,3200,3200,0
|
|
20231020,113800,65015225,3200,3200,3200,3200,0
|
|
20231020,113700,65015225,3200,3200,3200,3200,0
|
|
20231020,113600,65015225,3200,3200,3200,3200,0
|
|
20231020,113500,65015225,3200,3200,3200,3200,0
|
|
20231020,113400,65015225,3200,3200,3200,3200,0
|
|
20231020,113300,65015225,3200,3200,3200,3200,0
|
|
20231020,113200,65015225,3200,3200,3200,3200,0
|
|
20231020,113100,65015225,3200,3200,3200,3200,0
|
|
20231020,113000,65015225,3200,3200,3200,3200,1
|
|
20231020,112900,65012025,3205,3210,3210,3205,167
|
|
20231020,112800,64476490,3210,3210,3210,3210,481
|
|
20231020,112700,62932480,3205,3205,3205,3205,0
|
|
20231020,112600,62932480,3205,3205,3205,3205,0
|
|
20231020,112500,62932480,3205,3205,3205,3205,0
|
|
20231020,112400,62932480,3205,3205,3205,3205,0
|
|
20231020,112300,62932480,3205,3205,3205,3205,0
|
|
20231020,112200,62932480,3205,3205,3205,3205,0
|
|
20231020,112100,62932480,3205,3205,3205,3205,0
|
|
20231020,112000,62932480,3205,3205,3205,3205,1
|
|
20231020,111900,62929275,3205,3205,3205,3205,0
|
|
20231020,111800,62929275,3205,3205,3205,3205,360
|
|
20231020,111700,61775475,3205,3205,3205,3205,0
|
|
20231020,111600,61775475,3205,3205,3205,3205,0
|
|
20231020,111500,61775475,3205,3205,3205,3205,0
|
|
20231020,111400,61775475,3205,3205,3205,3205,0
|
|
20231020,111300,61775475,3205,3210,3210,3205,101
|
|
20231020,111200,61451270,3210,3210,3210,3210,60
|
|
20231020,111100,61258670,3210,3210,3210,3210,60
|
|
20231020,111000,61066070,3210,3210,3210,3210,30
|
|
20231020,110900,60969770,3210,3210,3210,3210,60
|
|
20231020,110800,60777170,3210,3210,3210,3210,120
|
|
20231020,110700,60391970,3210,3210,3210,3210,630
|
|
20231020,110600,58369670,3205,3205,3205,3205,1
|
|
20231020,110500,58366465,3205,3205,3205,3205,0
|
|
20231020,110400,58366465,3205,3205,3205,3205,0
|
|
20231020,110300,58366465,3205,3205,3205,3205,0
|
|
20231020,110200,58366465,3205,3205,3205,3205,0
|
|
20231020,110100,58366465,3205,3205,3205,3205,0
|
|
20231020,110000,58366465,3205,3205,3205,3205,0
|
|
20231020,105900,58366465,3205,3205,3205,3205,0
|
|
20231020,105800,58366465,3205,3205,3205,3205,0
|
|
20231020,105700,58366465,3205,3205,3205,3205,0
|
|
20231020,105600,58366465,3205,3205,3205,3205,0
|
|
20231020,105500,58366465,3205,3205,3205,3205,0
|
|
20231020,105400,58366465,3205,3205,3205,3205,150
|
|
20231020,105300,57885715,3205,3205,3205,3205,0
|
|
20231020,105200,57885715,3205,3205,3205,3205,0
|
|
20231020,105100,57885715,3205,3205,3205,3205,0
|
|
20231020,105000,57885715,3205,3205,3205,3205,769
|
|
20231020,104900,55421070,3205,3205,3205,3205,150
|
|
20231020,104800,54940320,3205,3205,3205,3205,0
|
|
20231020,104700,54940320,3205,3205,3205,3205,0
|
|
20231020,104600,54940320,3205,3205,3205,3205,0
|
|
20231020,104500,54940320,3205,3205,3205,3205,0
|
|
20231020,104400,54940320,3205,3205,3205,3205,0
|
|
20231020,104300,54940320,3205,3205,3205,3205,2
|
|
20231020,104200,54933910,3205,3210,3210,3205,330
|
|
20231020,104100,53876110,3210,3210,3210,3210,30
|
|
20231020,104000,53779810,3210,3210,3210,3210,60
|
|
20231020,103900,53587210,3210,3210,3210,3210,60
|
|
20231020,103800,53394610,3210,3210,3210,3210,30
|
|
20231020,103700,53298310,3210,3210,3210,3210,60
|
|
20231020,103600,53105710,3210,3210,3210,3210,60
|
|
20231020,103500,52913110,3210,3210,3210,3210,30
|
|
20231020,103400,52816810,3210,3210,3210,3210,60
|
|
20231020,103300,52624210,3210,3210,3210,3210,60
|
|
20231020,103200,52431610,3210,3210,3210,3210,31
|
|
20231020,103100,52332100,3210,3210,3210,3210,60
|
|
20231020,103000,52139500,3210,3210,3210,3210,60
|
|
20231020,102900,51946900,3210,3210,3210,3210,30
|
|
20231020,102800,51850600,3210,3210,3210,3210,91
|
|
20231020,102700,51558490,3210,3210,3210,3210,360
|
|
20231020,102600,50402890,3210,3210,3210,3210,156
|
|
20231020,102500,49902130,3205,3205,3205,3205,0
|
|
20231020,102400,49902130,3205,3205,3205,3205,0
|
|
20231020,102300,49902130,3205,3205,3205,3205,0
|
|
20231020,102200,49902130,3205,3205,3205,3205,0
|
|
20231020,102100,49902130,3205,3205,3205,3205,0
|
|
20231020,102000,49902130,3205,3205,3205,3205,4
|
|
20231020,101900,49889310,3210,3210,3210,3210,60
|
|
20231020,101800,49696710,3210,3210,3210,3210,90
|
|
20231020,101700,49407810,3210,3205,3210,3205,71
|
|
20231020,101600,49180100,3200,3205,3205,3200,564
|
|
20231020,101500,47372685,3205,3205,3205,3205,0
|
|
20231020,101400,47372685,3205,3205,3205,3205,0
|
|
20231020,101300,47372685,3205,3205,3205,3205,0
|
|
20231020,101200,47372685,3205,3210,3210,3205,234
|
|
20231020,101100,46621850,3210,3210,3210,3210,337
|
|
20231020,101000,45540080,3210,3210,3210,3210,40
|
|
20231020,100900,45411680,3205,3205,3205,3205,0
|
|
20231020,100800,45411680,3205,3205,3205,3205,0
|
|
20231020,100700,45411680,3205,3205,3205,3205,0
|
|
20231020,100600,45411680,3205,3205,3205,3205,0
|
|
20231020,100500,45411680,3205,3205,3205,3205,0
|
|
20231020,100400,45411680,3205,3205,3205,3205,0
|
|
20231020,100300,45411680,3205,3205,3205,3205,0
|
|
20231020,100200,45411680,3205,3205,3205,3205,0
|
|
20231020,100100,45411680,3205,3205,3205,3205,98
|
|
20231020,100000,45097590,3205,3205,3205,3205,452
|
|
20231020,095900,43648930,3205,3205,3205,3205,0
|
|
20231020,095800,43648930,3205,3205,3205,3205,0
|
|
20231020,095700,43648930,3205,3205,3205,3205,78
|
|
20231020,095600,43398940,3200,3200,3200,3200,1
|
|
20231020,095500,43395740,3190,3200,3200,3190,160
|
|
20231020,095400,42884585,3200,3200,3200,3200,1940
|
|
20231020,095300,36676585,3190,3195,3195,3190,447
|
|
20231020,095200,35250150,3200,3200,3200,3200,62
|
|
20231020,095100,35051750,3200,3215,3215,3200,1567
|
|
20231020,095000,30032475,3215,3220,3220,3215,31
|
|
20231020,094900,29932660,3220,3220,3220,3220,60
|
|
20231020,094800,29739460,3220,3220,3220,3220,61
|
|
20231020,094700,29543040,3220,3220,3220,3220,32
|
|
20231020,094600,29440000,3220,3225,3225,3220,160
|
|
20231020,094500,28924150,3225,3235,3235,3225,160
|
|
20231020,094400,28407550,3235,3235,3235,3235,30
|
|
20231020,094300,28310500,3235,3235,3235,3235,60
|
|
20231020,094200,28116400,3235,3235,3235,3235,60
|
|
20231020,094100,27922300,3240,3235,3240,3225,405
|
|
20231020,094000,26613455,3240,3240,3240,3240,60
|
|
20231020,093900,26419055,3240,3240,3240,3240,60
|
|
20231020,093800,26224655,3240,3240,3240,3240,131
|
|
20231020,093700,25800215,3240,3240,3240,3240,2
|
|
20231020,093600,25793735,3240,3245,3245,3205,251
|
|
20231020,093500,24984570,3245,3245,3245,3215,162
|
|
20231020,093400,24461590,3245,3230,3245,3230,233
|
|
20231020,093300,23707725,3230,3225,3230,3220,134
|
|
20231020,093200,23276085,3225,3245,3245,3225,158
|
|
20231020,093100,22765800,3245,3245,3245,3245,60
|
|
20231020,093000,22571100,3245,3245,3245,3245,60
|
|
20231020,092900,22376400,3245,3245,3245,3245,1
|
|
20231020,092800,22373155,3230,3230,3245,3230,106
|
|
20231020,092700,22030700,3230,3200,3250,3200,523
|
|
20231020,092600,20353505,3195,3195,3195,3195,0
|
|
20231020,092500,20353505,3195,3195,3195,3195,0
|
|
20231020,092400,20353505,3195,3200,3200,3195,219
|
|
20231020,092300,19652800,3200,3200,3200,3200,0
|
|
20231020,092200,19652800,3200,3200,3200,3200,0
|
|
20231020,092100,19652800,3200,3200,3200,3200,0
|
|
20231020,092000,19652800,3200,3200,3200,3200,0
|
|
20231020,091900,19652800,3200,3200,3200,3200,0
|
|
20231020,091800,19652800,3200,3200,3200,3200,0
|
|
20231020,091700,19652800,3200,3190,3200,3190,1020
|
|
20231020,091600,16398990,3195,3195,3195,3195,752
|
|
20231020,091500,13996350,3200,3200,3200,3200,2
|
|
20231020,091400,13989950,3195,3195,3195,3195,379
|
|
20231020,091300,12779045,3195,3200,3200,3195,1000
|
|
20231020,091200,9583890,3200,3200,3200,3200,1052
|
|
20231020,091100,6217490,3200,3210,3210,3200,200
|
|
20231020,091000,5576890,3210,3220,3250,3210,1479
|
|
20231020,090900,826330,3225,3225,3225,3225,0
|
|
20231020,090800,826330,3225,3225,3225,3225,0
|
|
20231020,090700,826330,3225,3225,3225,3225,115
|
|
20231020,090600,455455,3230,3230,3230,3230,140
|
|
20231020,090500,3255,3255,3255,3255,3255,0
|
|
20231020,090400,3255,3255,3255,3255,3255,0
|
|
20231020,090300,3255,3255,3255,3255,3255,0
|
|
20231020,090200,3255,3255,3255,3255,3255,0
|
|
20231020,090100,3255,3255,3255,3255,3255,0
|
|
20231020,090000,3255,3255,3255,3255,3255,1
|