678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,201500,273855620,4210,4210,4210,4210,1128
|
|
20231020,201400,273855620,4210,4210,4210,4210,0
|
|
20231020,201300,273855620,4210,4210,4210,4210,0
|
|
20231020,201200,273855620,4210,4210,4210,4210,0
|
|
20231020,201100,273855620,4210,4210,4210,4210,0
|
|
20231020,201000,273855620,4210,4210,4210,4210,0
|
|
20231020,200900,273855620,4210,4210,4210,4210,0
|
|
20231020,200800,273855620,4210,4210,4210,4210,0
|
|
20231020,200700,273855620,4210,4210,4210,4210,0
|
|
20231020,200600,273855620,4210,4210,4210,4210,0
|
|
20231020,200500,273855620,4210,4210,4210,4210,0
|
|
20231020,200400,273855620,4210,4210,4210,4210,0
|
|
20231020,200300,273855620,4210,4210,4210,4210,0
|
|
20231020,200200,273855620,4210,4210,4210,4210,0
|
|
20231020,200100,273855620,4210,4210,4210,4210,0
|
|
20231020,200000,273855620,4210,4210,4210,4210,0
|
|
20231020,195900,273855620,4210,4210,4210,4210,0
|
|
20231020,195800,273855620,4210,4210,4210,4210,0
|
|
20231020,195700,273855620,4210,4210,4210,4210,0
|
|
20231020,195600,273855620,4210,4210,4210,4210,0
|
|
20231020,195500,273855620,4210,4210,4210,4210,0
|
|
20231020,195400,273855620,4210,4210,4210,4210,0
|
|
20231020,195300,273855620,4210,4210,4210,4210,0
|
|
20231020,195200,273855620,4210,4210,4210,4210,0
|
|
20231020,195100,273855620,4210,4210,4210,4210,0
|
|
20231020,195000,273855620,4210,4210,4210,4210,0
|
|
20231020,194900,273855620,4210,4210,4210,4210,0
|
|
20231020,194800,273855620,4210,4210,4210,4210,0
|
|
20231020,194700,273855620,4210,4210,4210,4210,0
|
|
20231020,194600,273855620,4210,4210,4210,4210,0
|
|
20231020,194500,273855620,4210,4210,4210,4210,1128
|
|
20231020,194400,273855620,4210,4210,4210,4210,0
|
|
20231020,194300,273855620,4210,4210,4210,4210,0
|
|
20231020,194200,273855620,4210,4210,4210,4210,0
|
|
20231020,194100,273855620,4210,4210,4210,4210,0
|
|
20231020,194000,273855620,4210,4210,4210,4210,0
|
|
20231020,193900,273855620,4210,4210,4210,4210,0
|
|
20231020,193800,273855620,4210,4210,4210,4210,0
|
|
20231020,193700,273855620,4210,4210,4210,4210,0
|
|
20231020,193600,273855620,4210,4210,4210,4210,0
|
|
20231020,193500,273855620,4210,4210,4210,4210,0
|
|
20231020,193400,273855620,4210,4210,4210,4210,0
|
|
20231020,193300,273855620,4210,4210,4210,4210,0
|
|
20231020,193200,273855620,4210,4210,4210,4210,0
|
|
20231020,193100,273855620,4210,4210,4210,4210,0
|
|
20231020,193000,273855620,4210,4210,4210,4210,0
|
|
20231020,192900,273855620,4210,4210,4210,4210,0
|
|
20231020,192800,273855620,4210,4210,4210,4210,0
|
|
20231020,192700,273855620,4210,4210,4210,4210,0
|
|
20231020,192600,273855620,4210,4210,4210,4210,0
|
|
20231020,192500,273855620,4210,4210,4210,4210,0
|
|
20231020,192400,273855620,4210,4210,4210,4210,0
|
|
20231020,192300,273855620,4210,4210,4210,4210,0
|
|
20231020,192200,273855620,4210,4210,4210,4210,0
|
|
20231020,192100,273855620,4210,4210,4210,4210,0
|
|
20231020,192000,273855620,4210,4210,4210,4210,0
|
|
20231020,191900,273855620,4210,4210,4210,4210,0
|
|
20231020,191800,273855620,4210,4210,4210,4210,0
|
|
20231020,191700,273855620,4210,4210,4210,4210,0
|
|
20231020,191600,273855620,4210,4210,4210,4210,0
|
|
20231020,191500,273855620,4210,4210,4210,4210,1128
|
|
20231020,191400,273855620,4210,4210,4210,4210,0
|
|
20231020,191300,273855620,4210,4210,4210,4210,0
|
|
20231020,191200,273855620,4210,4210,4210,4210,0
|
|
20231020,191100,273855620,4210,4210,4210,4210,0
|
|
20231020,191000,273855620,4210,4210,4210,4210,0
|
|
20231020,190900,273855620,4210,4210,4210,4210,0
|
|
20231020,190800,273855620,4210,4210,4210,4210,0
|
|
20231020,190700,273855620,4210,4210,4210,4210,0
|
|
20231020,190600,273855620,4210,4210,4210,4210,0
|
|
20231020,190500,273855620,4210,4210,4210,4210,0
|
|
20231020,190400,273855620,4210,4210,4210,4210,0
|
|
20231020,190300,273855620,4210,4210,4210,4210,0
|
|
20231020,190200,273855620,4210,4210,4210,4210,0
|
|
20231020,190100,273855620,4210,4210,4210,4210,0
|
|
20231020,190000,273855620,4210,4210,4210,4210,0
|
|
20231020,185900,273855620,4210,4210,4210,4210,0
|
|
20231020,185800,273855620,4210,4210,4210,4210,0
|
|
20231020,185700,273855620,4210,4210,4210,4210,0
|
|
20231020,185600,273855620,4210,4210,4210,4210,0
|
|
20231020,185500,273855620,4210,4210,4210,4210,0
|
|
20231020,185400,273855620,4210,4210,4210,4210,0
|
|
20231020,185300,273855620,4210,4210,4210,4210,0
|
|
20231020,185200,273855620,4210,4210,4210,4210,0
|
|
20231020,185100,273855620,4210,4210,4210,4210,0
|
|
20231020,185000,273855620,4210,4210,4210,4210,0
|
|
20231020,184900,273855620,4210,4210,4210,4210,0
|
|
20231020,184800,273855620,4210,4210,4210,4210,0
|
|
20231020,184700,273855620,4210,4210,4210,4210,0
|
|
20231020,184600,273855620,4210,4210,4210,4210,0
|
|
20231020,184500,273855620,4210,4210,4210,4210,1128
|
|
20231020,184400,273855620,4210,4210,4210,4210,0
|
|
20231020,184300,273855620,4210,4210,4210,4210,0
|
|
20231020,184200,273855620,4210,4210,4210,4210,0
|
|
20231020,184100,273855620,4210,4210,4210,4210,0
|
|
20231020,184000,273855620,4210,4210,4210,4210,0
|
|
20231020,183900,273855620,4210,4210,4210,4210,0
|
|
20231020,183800,273855620,4210,4210,4210,4210,0
|
|
20231020,183700,273855620,4210,4210,4210,4210,0
|
|
20231020,183600,273855620,4210,4210,4210,4210,0
|
|
20231020,183500,273855620,4210,4210,4210,4210,0
|
|
20231020,183400,273855620,4210,4210,4210,4210,0
|
|
20231020,183300,273855620,4210,4210,4210,4210,0
|
|
20231020,183200,273855620,4210,4210,4210,4210,0
|
|
20231020,183100,273855620,4210,4210,4210,4210,0
|
|
20231020,183000,273855620,4210,4210,4210,4210,0
|
|
20231020,182900,273855620,4210,4210,4210,4210,0
|
|
20231020,182800,273855620,4210,4210,4210,4210,0
|
|
20231020,182700,273855620,4210,4210,4210,4210,0
|
|
20231020,182600,273855620,4210,4210,4210,4210,0
|
|
20231020,182500,273855620,4210,4210,4210,4210,0
|
|
20231020,182400,273855620,4210,4210,4210,4210,0
|
|
20231020,182300,273855620,4210,4210,4210,4210,0
|
|
20231020,182200,273855620,4210,4210,4210,4210,0
|
|
20231020,182100,273855620,4210,4210,4210,4210,0
|
|
20231020,182000,273855620,4210,4210,4210,4210,0
|
|
20231020,181900,273855620,4210,4210,4210,4210,0
|
|
20231020,181800,273855620,4210,4210,4210,4210,0
|
|
20231020,181700,273855620,4210,4210,4210,4210,0
|
|
20231020,181600,273855620,4210,4210,4210,4210,0
|
|
20231020,181500,273855620,4210,4210,4210,4210,1128
|
|
20231020,181400,273855620,4210,4210,4210,4210,0
|
|
20231020,181300,273855620,4210,4210,4210,4210,0
|
|
20231020,181200,273855620,4210,4210,4210,4210,0
|
|
20231020,181100,273855620,4210,4210,4210,4210,0
|
|
20231020,181000,273855620,4210,4210,4210,4210,0
|
|
20231020,180900,273855620,4210,4210,4210,4210,0
|
|
20231020,180800,273855620,4210,4210,4210,4210,0
|
|
20231020,180700,273855620,4210,4210,4210,4210,0
|
|
20231020,180600,273855620,4210,4210,4210,4210,0
|
|
20231020,180500,273855620,4210,4210,4210,4210,0
|
|
20231020,180400,273855620,4210,4210,4210,4210,0
|
|
20231020,180300,273855620,4210,4210,4210,4210,0
|
|
20231020,180200,273855620,4210,4210,4210,4210,0
|
|
20231020,180100,273855620,4210,4210,4210,4210,0
|
|
20231020,180000,273855620,4210,4210,4210,4210,0
|
|
20231020,175900,273855620,4210,4210,4210,4210,0
|
|
20231020,175800,273855620,4210,4210,4210,4210,0
|
|
20231020,175700,273855620,4210,4210,4210,4210,0
|
|
20231020,175600,273855620,4210,4210,4210,4210,0
|
|
20231020,175500,273855620,4210,4210,4210,4210,0
|
|
20231020,175400,273855620,4210,4210,4210,4210,0
|
|
20231020,175300,273855620,4210,4210,4210,4210,0
|
|
20231020,175200,273855620,4210,4210,4210,4210,0
|
|
20231020,175100,273855620,4210,4210,4210,4210,0
|
|
20231020,175000,273855620,4210,4210,4210,4210,0
|
|
20231020,174900,273855620,4210,4210,4210,4210,0
|
|
20231020,174800,273855620,4210,4210,4210,4210,0
|
|
20231020,174700,273855620,4210,4210,4210,4210,0
|
|
20231020,174600,273855620,4210,4210,4210,4210,0
|
|
20231020,174500,273855620,4210,4210,4210,4210,1128
|
|
20231020,174400,273855620,4210,4210,4210,4210,0
|
|
20231020,174300,273855620,4210,4210,4210,4210,0
|
|
20231020,174200,273855620,4210,4210,4210,4210,0
|
|
20231020,174100,273855620,4210,4210,4210,4210,0
|
|
20231020,174000,273855620,4210,4210,4210,4210,0
|
|
20231020,173900,273855620,4210,4210,4210,4210,0
|
|
20231020,173800,273855620,4210,4210,4210,4210,0
|
|
20231020,173700,273855620,4210,4210,4210,4210,0
|
|
20231020,173600,273855620,4210,4210,4210,4210,0
|
|
20231020,173500,273855620,4210,4210,4210,4210,0
|
|
20231020,173400,273855620,4210,4210,4210,4210,0
|
|
20231020,173300,273855620,4210,4210,4210,4210,0
|
|
20231020,173200,273855620,4210,4210,4210,4210,0
|
|
20231020,173100,273855620,4210,4210,4210,4210,0
|
|
20231020,173000,273855620,4210,4210,4210,4210,0
|
|
20231020,172900,273855620,4210,4210,4210,4210,0
|
|
20231020,172800,273855620,4210,4210,4210,4210,0
|
|
20231020,172700,273855620,4210,4210,4210,4210,0
|
|
20231020,172600,273855620,4210,4210,4210,4210,0
|
|
20231020,172500,273855620,4210,4210,4210,4210,0
|
|
20231020,172400,273855620,4210,4210,4210,4210,0
|
|
20231020,172300,273855620,4210,4210,4210,4210,0
|
|
20231020,172200,273855620,4210,4210,4210,4210,0
|
|
20231020,172100,273855620,4210,4210,4210,4210,0
|
|
20231020,172000,273855620,4210,4210,4210,4210,0
|
|
20231020,171900,273855620,4210,4210,4210,4210,0
|
|
20231020,171800,273855620,4210,4210,4210,4210,0
|
|
20231020,171700,273855620,4210,4210,4210,4210,0
|
|
20231020,171600,273855620,4210,4210,4210,4210,0
|
|
20231020,171500,273855620,4210,4210,4210,4210,1128
|
|
20231020,171400,273855620,4210,4210,4210,4210,0
|
|
20231020,171300,273855620,4210,4210,4210,4210,0
|
|
20231020,171200,273855620,4210,4210,4210,4210,0
|
|
20231020,171100,273855620,4210,4210,4210,4210,0
|
|
20231020,171000,273855620,4210,4210,4210,4210,0
|
|
20231020,170900,273855620,4210,4210,4210,4210,0
|
|
20231020,170800,273855620,4210,4210,4210,4210,0
|
|
20231020,170700,273855620,4210,4210,4210,4210,0
|
|
20231020,170600,273855620,4210,4210,4210,4210,0
|
|
20231020,170500,273855620,4210,4210,4210,4210,0
|
|
20231020,170400,273855620,4210,4210,4210,4210,0
|
|
20231020,170300,273855620,4210,4210,4210,4210,0
|
|
20231020,170200,273855620,4210,4210,4210,4210,0
|
|
20231020,170100,273855620,4210,4210,4210,4210,0
|
|
20231020,170000,273855620,4210,4210,4210,4210,0
|
|
20231020,165900,273855620,4210,4210,4210,4210,0
|
|
20231020,165800,273855620,4210,4210,4210,4210,0
|
|
20231020,165700,273855620,4210,4210,4210,4210,0
|
|
20231020,165600,273855620,4210,4210,4210,4210,0
|
|
20231020,165500,273855620,4210,4210,4210,4210,0
|
|
20231020,165400,273855620,4210,4210,4210,4210,0
|
|
20231020,165300,273855620,4210,4210,4210,4210,0
|
|
20231020,165200,273855620,4210,4210,4210,4210,0
|
|
20231020,165100,273855620,4210,4210,4210,4210,0
|
|
20231020,165000,273855620,4210,4210,4210,4210,0
|
|
20231020,164900,273855620,4210,4210,4210,4210,0
|
|
20231020,164800,273855620,4210,4210,4210,4210,0
|
|
20231020,164700,273855620,4210,4210,4210,4210,0
|
|
20231020,164600,273855620,4210,4210,4210,4210,0
|
|
20231020,164500,273855620,4210,4210,4210,4210,1128
|
|
20231020,164400,273855620,4210,4210,4210,4210,0
|
|
20231020,164300,273855620,4210,4210,4210,4210,0
|
|
20231020,164200,273855620,4210,4210,4210,4210,0
|
|
20231020,164100,273855620,4210,4210,4210,4210,0
|
|
20231020,164000,273855620,4210,4210,4210,4210,0
|
|
20231020,163900,273855620,4210,4210,4210,4210,0
|
|
20231020,163800,273855620,4210,4210,4210,4210,0
|
|
20231020,163700,273855620,4210,4210,4210,4210,0
|
|
20231020,163600,273855620,4210,4210,4210,4210,0
|
|
20231020,163500,273855620,4210,4210,4210,4210,0
|
|
20231020,163400,273855620,4210,4210,4210,4210,0
|
|
20231020,163300,273855620,4210,4210,4210,4210,0
|
|
20231020,163200,273855620,4210,4210,4210,4210,0
|
|
20231020,163100,273855620,4210,4210,4210,4210,0
|
|
20231020,163000,273855620,4210,4210,4210,4210,0
|
|
20231020,162900,273855620,4210,4210,4210,4210,0
|
|
20231020,162800,273855620,4210,4210,4210,4210,0
|
|
20231020,162700,273855620,4210,4210,4210,4210,0
|
|
20231020,162600,273855620,4210,4210,4210,4210,0
|
|
20231020,162500,273855620,4210,4210,4210,4210,0
|
|
20231020,162400,273855620,4210,4210,4210,4210,0
|
|
20231020,162300,273855620,4210,4210,4210,4210,0
|
|
20231020,162200,273855620,4210,4210,4210,4210,0
|
|
20231020,162100,273855620,4210,4210,4210,4210,0
|
|
20231020,162000,273855620,4210,4210,4210,4210,0
|
|
20231020,161900,273855620,4210,4210,4210,4210,0
|
|
20231020,161800,273855620,4210,4210,4210,4210,0
|
|
20231020,161700,273855620,4210,4210,4210,4210,0
|
|
20231020,161600,273855620,4210,4210,4210,4210,0
|
|
20231020,161500,273855620,4210,4210,4210,4210,1128
|
|
20231020,161400,273855620,4210,4210,4210,4210,0
|
|
20231020,161300,273855620,4210,4210,4210,4210,0
|
|
20231020,161200,273855620,4210,4210,4210,4210,0
|
|
20231020,161100,273855620,4210,4210,4210,4210,0
|
|
20231020,161000,273855620,4210,4210,4210,4210,0
|
|
20231020,160900,273855620,4210,4210,4210,4210,0
|
|
20231020,160800,273855620,4210,4210,4210,4210,0
|
|
20231020,160700,273855620,4210,4210,4210,4210,0
|
|
20231020,160600,273855620,4210,4210,4210,4210,0
|
|
20231020,160500,273855620,4210,4210,4210,4210,0
|
|
20231020,160400,273855620,4210,4210,4210,4210,0
|
|
20231020,160300,273855620,4210,4210,4210,4210,0
|
|
20231020,160200,273855620,4210,4210,4210,4210,0
|
|
20231020,160100,273855620,4210,4210,4210,4210,0
|
|
20231020,160000,273855620,4210,4210,4210,4210,0
|
|
20231020,155900,273855620,4210,4210,4210,4210,0
|
|
20231020,155800,273855620,4210,4210,4210,4210,0
|
|
20231020,155700,273855620,4210,4210,4210,4210,0
|
|
20231020,155600,273855620,4210,4210,4210,4210,0
|
|
20231020,155500,273855620,4210,4210,4210,4210,0
|
|
20231020,155400,273855620,4210,4210,4210,4210,0
|
|
20231020,155300,273855620,4210,4210,4210,4210,0
|
|
20231020,155200,273855620,4210,4210,4210,4210,0
|
|
20231020,155100,273855620,4210,4210,4210,4210,0
|
|
20231020,155000,273855620,4210,4210,4210,4210,0
|
|
20231020,154900,273855620,4210,4210,4210,4210,0
|
|
20231020,154800,273855620,4210,4210,4210,4210,0
|
|
20231020,154700,273855620,4210,4210,4210,4210,0
|
|
20231020,154600,273855620,4210,4210,4210,4210,0
|
|
20231020,154500,273855620,4210,4210,4210,4210,1128
|
|
20231020,154400,273855620,4210,4210,4210,4210,0
|
|
20231020,154300,273855620,4210,4210,4210,4210,0
|
|
20231020,154200,273855620,4210,4210,4210,4210,0
|
|
20231020,154100,273855620,4210,4210,4210,4210,0
|
|
20231020,154000,273855620,4210,4210,4210,4210,0
|
|
20231020,153900,273855620,4210,4210,4210,4210,0
|
|
20231020,153800,273855620,4210,4210,4210,4210,0
|
|
20231020,153700,273855620,4210,4210,4210,4210,0
|
|
20231020,153600,273855620,4210,4210,4210,4210,0
|
|
20231020,153500,273855620,4210,4210,4210,4210,0
|
|
20231020,153400,273855620,4210,4210,4210,4210,0
|
|
20231020,153300,273855620,4210,4210,4210,4210,0
|
|
20231020,153200,273855620,4210,4210,4210,4210,0
|
|
20231020,153100,273855620,4210,4210,4210,4210,0
|
|
20231020,153000,273855620,4210,4210,4210,4210,1128
|
|
20231020,152900,269106740,4255,4255,4255,4255,0
|
|
20231020,152800,269106740,4255,4255,4255,4255,0
|
|
20231020,152700,269106740,4255,4255,4255,4255,0
|
|
20231020,152600,269106740,4255,4255,4255,4255,0
|
|
20231020,152500,269106740,4255,4255,4255,4255,0
|
|
20231020,152400,269106740,4255,4255,4255,4255,0
|
|
20231020,152300,269106740,4255,4255,4255,4255,0
|
|
20231020,152200,269106740,4255,4255,4255,4255,0
|
|
20231020,152100,269106740,4255,4255,4255,4255,0
|
|
20231020,152000,269106740,4255,4255,4255,4255,0
|
|
20231020,151900,269106740,4255,4240,4255,4240,380
|
|
20231020,151800,267490060,4255,4255,4255,4255,200
|
|
20231020,151700,266639060,4255,4235,4255,4235,516
|
|
20231020,151600,264446085,4185,4210,4240,4185,508
|
|
20231020,151500,262306575,4180,4180,4180,4180,0
|
|
20231020,151400,262306575,4180,4180,4180,4180,0
|
|
20231020,151300,262306575,4180,4185,4185,4180,96
|
|
20231020,151200,261905275,4210,4210,4210,4210,0
|
|
20231020,151100,261905275,4210,4210,4210,4210,1
|
|
20231020,151000,261901065,4200,4200,4200,4200,0
|
|
20231020,150900,261901065,4200,4200,4200,4200,11
|
|
20231020,150800,261854865,4215,4215,4215,4215,0
|
|
20231020,150700,261854865,4215,4215,4215,4205,218
|
|
20231020,150600,260936030,4170,4170,4170,4170,0
|
|
20231020,150500,260936030,4170,4170,4170,4150,590
|
|
20231020,150400,258482310,4170,4170,4170,4170,0
|
|
20231020,150300,258482310,4170,4170,4170,4170,101
|
|
20231020,150200,258061140,4175,4175,4175,4175,0
|
|
20231020,150100,258061140,4175,4175,4175,4175,1
|
|
20231020,150000,258056965,4165,4215,4215,4165,2001
|
|
20231020,145900,249681615,4210,4195,4210,4195,342
|
|
20231020,145800,248243660,4185,4190,4190,4185,500
|
|
20231020,145700,246149375,4185,4185,4185,4185,0
|
|
20231020,145600,246149375,4185,4190,4190,4185,300
|
|
20231020,145500,244893315,4195,4200,4200,4195,120
|
|
20231020,145400,244389910,4200,4210,4210,4200,303
|
|
20231020,145300,243117280,4215,4215,4215,4215,413
|
|
20231020,145200,241376485,4215,4215,4215,4215,1
|
|
20231020,145100,241372270,4215,4215,4215,4215,86
|
|
20231020,145000,241009780,4215,4215,4215,4215,1
|
|
20231020,144900,241005565,4210,4200,4210,4200,817
|
|
20231020,144800,237573995,4200,4200,4200,4200,0
|
|
20231020,144700,237573995,4200,4200,4200,4200,0
|
|
20231020,144600,237573995,4200,4210,4210,4200,327
|
|
20231020,144500,236200585,4215,4215,4215,4215,0
|
|
20231020,144400,236200585,4215,4215,4215,4215,0
|
|
20231020,144300,236200585,4215,4220,4220,4215,411
|
|
20231020,144200,234468165,4220,4220,4220,4220,0
|
|
20231020,144100,234468165,4220,4205,4220,4200,1002
|
|
20231020,144000,230259440,4225,4225,4225,4225,0
|
|
20231020,143900,230259440,4225,4225,4225,4225,0
|
|
20231020,143800,230259440,4225,4230,4230,4225,354
|
|
20231020,143700,228763785,4235,4240,4240,4235,917
|
|
20231020,143600,224875710,4250,4250,4250,4250,1
|
|
20231020,143500,224871460,4255,4255,4255,4255,0
|
|
20231020,143400,224871460,4255,4255,4255,4255,0
|
|
20231020,143300,224871460,4255,4255,4255,4255,100
|
|
20231020,143200,224445960,4255,4255,4255,4255,1
|
|
20231020,143100,224441705,4255,4255,4255,4255,0
|
|
20231020,143000,224441705,4255,4255,4255,4255,0
|
|
20231020,142900,224441705,4255,4255,4255,4255,1
|
|
20231020,142800,224437450,4255,4255,4255,4255,0
|
|
20231020,142700,224437450,4255,4255,4255,4255,1
|
|
20231020,142600,224433195,4240,4240,4240,4240,100
|
|
20231020,142500,224009195,4240,4250,4250,4240,300
|
|
20231020,142400,222736385,4250,4240,4250,4240,22
|
|
20231020,142300,222642915,4250,4250,4250,4250,1
|
|
20231020,142200,222638665,4240,4240,4240,4240,0
|
|
20231020,142100,222638665,4240,4240,4240,4240,20
|
|
20231020,142000,222553865,4240,4240,4240,4240,99
|
|
20231020,141900,222134105,4240,4250,4250,4240,11
|
|
20231020,141800,222087365,4255,4255,4255,4255,1
|
|
20231020,141700,222083110,4250,4250,4250,4250,0
|
|
20231020,141600,222083110,4250,4255,4260,4245,1104
|
|
20231020,141500,217395995,4250,4250,4250,4250,10
|
|
20231020,141400,217353495,4245,4245,4245,4245,42
|
|
20231020,141300,217175205,4245,4240,4245,4240,31
|
|
20231020,141200,217043760,4235,4235,4235,4235,0
|
|
20231020,141100,217043760,4235,4250,4250,4235,470
|
|
20231020,141000,215050335,4250,4250,4250,4250,30
|
|
20231020,140900,214922835,4255,4255,4255,4255,1
|
|
20231020,140800,214918580,4265,4265,4265,4265,0
|
|
20231020,140700,214918580,4265,4265,4265,4265,0
|
|
20231020,140600,214918580,4265,4265,4265,4265,0
|
|
20231020,140500,214918580,4265,4265,4265,4265,10
|
|
20231020,140400,214875930,4265,4265,4265,4265,1
|
|
20231020,140300,214871665,4250,4250,4250,4250,20
|
|
20231020,140200,214786665,4270,4270,4270,4270,0
|
|
20231020,140100,214786665,4270,4250,4270,4250,767
|
|
20231020,140000,211526595,4255,4270,4270,4255,24
|
|
20231020,135900,211424460,4270,4270,4270,4270,100
|
|
20231020,135800,210997460,4270,4270,4270,4270,0
|
|
20231020,135700,210997460,4270,4270,4270,4270,0
|
|
20231020,135600,210997460,4270,4260,4270,4260,202
|
|
20231020,135500,210135430,4270,4270,4270,4270,51
|
|
20231020,135400,209917660,4245,4245,4245,4245,0
|
|
20231020,135300,209917660,4245,4275,4275,4245,128
|
|
20231020,135200,209373550,4280,4275,4280,4275,400
|
|
20231020,135100,207663050,4275,4275,4275,4275,0
|
|
20231020,135000,207663050,4275,4270,4275,4270,551
|
|
20231020,134900,205309135,4270,4270,4270,4270,0
|
|
20231020,134800,205309135,4270,4270,4270,4270,3
|
|
20231020,134700,205296325,4270,4270,4270,4270,50
|
|
20231020,134600,205082825,4270,4270,4270,4270,1
|
|
20231020,134500,205078555,4270,4265,4270,4265,100
|
|
20231020,134400,204651925,4275,4275,4275,4275,6
|
|
20231020,134300,204626275,4290,4290,4290,4290,2
|
|
20231020,134200,204617695,4240,4240,4240,4240,46
|
|
20231020,134100,204422655,4295,4235,4295,4235,1306
|
|
20231020,134000,198836560,4235,4235,4235,4235,0
|
|
20231020,133900,198836560,4235,4215,4235,4215,4140
|
|
20231020,133800,181378680,4215,4215,4215,4215,38
|
|
20231020,133700,181218510,4215,4215,4215,4215,11
|
|
20231020,133600,181172145,4215,4215,4215,4215,0
|
|
20231020,133500,181172145,4215,4215,4215,4215,0
|
|
20231020,133400,181172145,4215,4215,4215,4215,0
|
|
20231020,133300,181172145,4215,4215,4215,4215,3
|
|
20231020,133200,181159500,4215,4215,4215,4215,11
|
|
20231020,133100,181113135,4215,4215,4215,4215,0
|
|
20231020,133000,181113135,4215,4215,4215,4215,0
|
|
20231020,132900,181113135,4215,4215,4215,4215,20
|
|
20231020,132800,181028835,4215,4215,4215,4215,0
|
|
20231020,132700,181028835,4215,4215,4215,4215,1
|
|
20231020,132600,181024620,4205,4200,4205,4200,309
|
|
20231020,132500,179725670,4200,4200,4200,4200,240
|
|
20231020,132400,178717670,4195,4195,4195,4195,56
|
|
20231020,132300,178482750,4200,4200,4200,4200,4
|
|
20231020,132200,178465950,4195,4195,4195,4195,0
|
|
20231020,132100,178465950,4195,4195,4195,4195,0
|
|
20231020,132000,178465950,4195,4195,4195,4195,0
|
|
20231020,131900,178465950,4195,4195,4195,4195,500
|
|
20231020,131800,176368450,4200,4200,4200,4200,51
|
|
20231020,131700,176154250,4200,4200,4200,4200,100
|
|
20231020,131600,175734250,4200,4200,4200,4200,0
|
|
20231020,131500,175734250,4200,4200,4200,4200,0
|
|
20231020,131400,175734250,4200,4220,4220,4200,101
|
|
20231020,131300,175310030,4200,4200,4200,4200,0
|
|
20231020,131200,175310030,4200,4200,4200,4200,1
|
|
20231020,131100,175305830,4220,4220,4220,4220,0
|
|
20231020,131000,175305830,4220,4220,4220,4220,102
|
|
20231020,130900,174875390,4220,4220,4220,4220,1
|
|
20231020,130800,174871170,4205,4210,4210,4205,64
|
|
20231020,130700,174601955,4220,4210,4220,4210,592
|
|
20231020,130600,172106025,4210,4210,4210,4210,5
|
|
20231020,130500,172084975,4210,4210,4210,4210,0
|
|
20231020,130400,172084975,4210,4210,4210,4210,1
|
|
20231020,130300,172080765,4200,4195,4200,4195,100
|
|
20231020,130200,171660780,4200,4195,4200,4195,103
|
|
20231020,130100,171228680,4210,4210,4210,4210,0
|
|
20231020,130000,171228680,4210,4210,4210,4210,1
|
|
20231020,125900,171224470,4180,4180,4180,4180,0
|
|
20231020,125800,171224470,4180,4180,4180,4180,0
|
|
20231020,125700,171224470,4180,4200,4215,4180,565
|
|
20231020,125600,168860785,4190,4190,4190,4190,0
|
|
20231020,125500,168860785,4190,4190,4190,4190,139
|
|
20231020,125400,168278375,4190,4190,4190,4190,11
|
|
20231020,125300,168232285,4200,4170,4200,4170,1899
|
|
20231020,125200,160272940,4170,4170,4170,4170,0
|
|
20231020,125100,160272940,4170,4170,4170,4170,1
|
|
20231020,125000,160268770,4170,4175,4175,4170,6
|
|
20231020,124900,160243735,4175,4175,4185,4175,200
|
|
20231020,124800,159408095,4175,4175,4175,4175,125
|
|
20231020,124700,158886220,4175,4175,4175,4175,0
|
|
20231020,124600,158886220,4175,4175,4175,4175,1
|
|
20231020,124500,158882045,4160,4160,4160,4160,0
|
|
20231020,124400,158882045,4160,4160,4160,4160,0
|
|
20231020,124300,158882045,4160,4150,4160,4150,439
|
|
20231020,124200,157057805,4150,4135,4150,4135,2774
|
|
20231020,124100,145562765,4135,4115,4135,4115,1810
|
|
20231020,124000,138097220,4115,4115,4115,4115,0
|
|
20231020,123900,138097220,4115,4115,4115,4115,0
|
|
20231020,123800,138097220,4115,4115,4115,4115,15
|
|
20231020,123700,138035495,4115,4115,4115,4115,13
|
|
20231020,123600,137982000,4105,4110,4110,4105,5
|
|
20231020,123500,137961465,4115,4115,4115,4115,0
|
|
20231020,123400,137961465,4115,4115,4115,4115,3
|
|
20231020,123300,137949120,4110,4110,4110,4110,296
|
|
20231020,123200,136732560,4115,4115,4115,4115,2
|
|
20231020,123100,136724330,4115,4115,4115,4115,0
|
|
20231020,123000,136724330,4115,4115,4115,4115,0
|
|
20231020,122900,136724330,4115,4115,4115,4115,0
|
|
20231020,122800,136724330,4115,4115,4115,4115,1
|
|
20231020,122700,136720215,4110,4110,4110,4110,0
|
|
20231020,122600,136720215,4110,4110,4110,4110,0
|
|
20231020,122500,136720215,4110,4110,4110,4110,0
|
|
20231020,122400,136720215,4110,4110,4110,4110,0
|
|
20231020,122300,136720215,4110,4110,4110,4110,3
|
|
20231020,122200,136707885,4110,4110,4110,4110,0
|
|
20231020,122100,136707885,4110,4110,4110,4110,0
|
|
20231020,122000,136707885,4110,4110,4110,4110,0
|
|
20231020,121900,136707885,4110,4110,4110,4110,0
|
|
20231020,121800,136707885,4110,4110,4110,4110,1
|
|
20231020,121700,136703775,4110,4110,4110,4110,0
|
|
20231020,121600,136703775,4110,4110,4110,4110,1
|
|
20231020,121500,136699665,4110,4110,4110,4110,0
|
|
20231020,121400,136699665,4110,4110,4110,4110,1
|
|
20231020,121300,136695555,4110,4110,4110,4110,0
|
|
20231020,121200,136695555,4110,4110,4110,4110,4
|
|
20231020,121100,136679115,4110,4110,4110,4110,0
|
|
20231020,121000,136679115,4110,4110,4110,4110,100
|
|
20231020,120900,136268115,4110,4110,4110,4110,1
|
|
20231020,120800,136264005,4100,4090,4100,4090,463
|
|
20231020,120700,134366840,4090,4090,4090,4090,0
|
|
20231020,120600,134366840,4090,4090,4090,4090,0
|
|
20231020,120500,134366840,4090,4090,4090,4090,1
|
|
20231020,120400,134362750,4090,4090,4090,4090,0
|
|
20231020,120300,134362750,4090,4090,4090,4090,0
|
|
20231020,120200,134362750,4090,4090,4090,4090,0
|
|
20231020,120100,134362750,4090,4090,4090,4090,0
|
|
20231020,120000,134362750,4090,4090,4090,4090,1
|
|
20231020,115900,134358660,4060,4060,4060,4060,15
|
|
20231020,115800,134297760,4075,4090,4090,4075,60
|
|
20231020,115700,134052375,4085,4080,4085,4080,1005
|
|
20231020,115600,129951445,4050,4075,4075,4050,198
|
|
20231020,115500,129148565,4080,4080,4080,4080,1
|
|
20231020,115400,129144485,4080,4080,4080,4080,0
|
|
20231020,115300,129144485,4080,4080,4080,4080,111
|
|
20231020,115200,128691605,4080,4080,4080,4080,89
|
|
20231020,115100,128328485,4080,4080,4080,4080,1
|
|
20231020,115000,128324405,4070,4070,4070,4070,0
|
|
20231020,114900,128324405,4070,4070,4070,4070,100
|
|
20231020,114800,127917405,4055,4055,4055,4055,0
|
|
20231020,114700,127917405,4055,4055,4055,4055,0
|
|
20231020,114600,127917405,4055,4085,4085,4055,201
|
|
20231020,114500,127101220,4085,4085,4085,4085,0
|
|
20231020,114400,127101220,4085,4085,4085,4085,0
|
|
20231020,114300,127101220,4085,4085,4085,4085,0
|
|
20231020,114200,127101220,4085,4085,4085,4085,1
|
|
20231020,114100,127097135,4090,4085,4090,4085,10
|
|
20231020,114000,127056280,4065,4065,4065,4065,0
|
|
20231020,113900,127056280,4065,4065,4065,4065,0
|
|
20231020,113800,127056280,4065,4085,4085,4065,619
|
|
20231020,113700,124540005,4085,4085,4085,4085,1
|
|
20231020,113600,124535920,4055,4070,4070,4055,890
|
|
20231020,113500,120923380,4095,4095,4095,4095,0
|
|
20231020,113400,120923380,4095,4095,4095,4095,0
|
|
20231020,113300,120923380,4095,4095,4095,4095,0
|
|
20231020,113200,120923380,4095,4095,4095,4090,53
|
|
20231020,113100,120706595,4100,4095,4100,4095,32
|
|
20231020,113000,120575545,4095,4095,4095,4095,0
|
|
20231020,112900,120575545,4095,4095,4095,4095,0
|
|
20231020,112800,120575545,4095,4070,4095,4070,116
|
|
20231020,112700,120103025,4070,4070,4070,4070,0
|
|
20231020,112600,120103025,4070,4070,4070,4070,0
|
|
20231020,112500,120103025,4070,4070,4070,4070,0
|
|
20231020,112400,120103025,4070,4095,4095,4070,1501
|
|
20231020,112300,113988905,4100,4095,4100,4095,199
|
|
20231020,112200,113173055,4100,4100,4100,4100,101
|
|
20231020,112100,112758955,4100,4100,4100,4100,0
|
|
20231020,112000,112758955,4100,4100,4100,4100,0
|
|
20231020,111900,112758955,4100,4100,4100,4100,0
|
|
20231020,111800,112758955,4100,4100,4100,4100,6
|
|
20231020,111700,112734355,4100,4100,4100,4100,0
|
|
20231020,111600,112734355,4100,4100,4100,4100,0
|
|
20231020,111500,112734355,4100,4100,4100,4100,0
|
|
20231020,111400,112734355,4100,4100,4100,4100,1
|
|
20231020,111300,112730255,4100,4100,4100,4100,95
|
|
20231020,111200,112340755,4100,4100,4100,4100,12
|
|
20231020,111100,112291555,4100,4100,4100,4100,11
|
|
20231020,111000,112246455,4100,4100,4100,4100,5
|
|
20231020,110900,112225955,4095,4090,4095,4090,1208
|
|
20231020,110800,107281690,4070,4075,4075,4070,752
|
|
20231020,110700,104217850,4075,4075,4075,4075,0
|
|
20231020,110600,104217850,4075,4075,4075,4075,30
|
|
20231020,110500,104095600,4090,4090,4090,4090,1
|
|
20231020,110400,104091510,4075,4075,4075,4075,0
|
|
20231020,110300,104091510,4075,4075,4075,4075,0
|
|
20231020,110200,104091510,4075,4075,4075,4075,1
|
|
20231020,110100,104087435,4085,4085,4085,4085,0
|
|
20231020,110000,104087435,4085,4085,4085,4085,201
|
|
20231020,105900,103266350,4085,4085,4085,4085,37
|
|
20231020,105800,103115205,4085,4085,4085,4085,3
|
|
20231020,105700,103102950,4095,4095,4095,4095,0
|
|
20231020,105600,103102950,4095,4095,4095,4095,100
|
|
20231020,105500,102693450,4095,4090,4095,4075,205
|
|
20231020,105400,101856375,4090,4090,4090,4090,12
|
|
20231020,105300,101807295,4090,4090,4090,4090,1
|
|
20231020,105200,101803205,4090,4090,4090,4090,0
|
|
20231020,105100,101803205,4090,4090,4090,4090,1
|
|
20231020,105000,101799115,4095,4095,4095,4095,100
|
|
20231020,104900,101389615,4095,4095,4095,4095,300
|
|
20231020,104800,100161115,4095,4095,4095,4095,0
|
|
20231020,104700,100161115,4095,4095,4095,4095,0
|
|
20231020,104600,100161115,4095,4095,4095,4095,1
|
|
20231020,104500,100157020,4075,4075,4075,4075,10
|
|
20231020,104400,100116270,4075,4095,4095,4075,34
|
|
20231020,104300,99977680,4095,4095,4095,4095,0
|
|
20231020,104200,99977680,4095,4095,4095,4095,11
|
|
20231020,104100,99932635,4095,4095,4095,4095,10
|
|
20231020,104000,99891685,4095,4095,4095,4095,0
|
|
20231020,103900,99891685,4095,4095,4095,4095,0
|
|
20231020,103800,99891685,4095,4095,4095,4095,0
|
|
20231020,103700,99891685,4095,4070,4095,4070,26
|
|
20231020,103600,99785840,4070,4070,4070,4070,0
|
|
20231020,103500,99785840,4070,4070,4070,4070,3
|
|
20231020,103400,99773630,4070,4070,4070,4070,0
|
|
20231020,103300,99773630,4070,4070,4070,4070,0
|
|
20231020,103200,99773630,4070,4055,4070,4055,102
|
|
20231020,103100,99360005,4055,4055,4055,4055,6
|
|
20231020,103000,99335675,4045,4045,4045,4045,0
|
|
20231020,102900,99335675,4045,4045,4045,4045,0
|
|
20231020,102800,99335675,4045,4070,4070,4045,6
|
|
20231020,102700,99311380,4040,4070,4070,4040,8
|
|
20231020,102600,99279030,4040,4045,4045,4040,100
|
|
20231020,102500,98874900,4045,4055,4055,4045,1040
|
|
20231020,102400,94667750,4055,4065,4065,4055,153
|
|
20231020,102300,94047240,4070,4060,4070,4060,45
|
|
20231020,102200,93864315,4060,4060,4060,4060,40
|
|
20231020,102100,93701915,4060,4075,4075,4060,1058
|
|
20231020,102000,89396325,4090,4090,4090,4090,50
|
|
20231020,101900,89191825,4090,4090,4090,4090,1
|
|
20231020,101800,89187735,4075,4075,4075,4075,0
|
|
20231020,101700,89187735,4075,4075,4075,4075,270
|
|
20231020,101600,88087485,4100,4100,4100,4100,0
|
|
20231020,101500,88087485,4100,4100,4100,4100,0
|
|
20231020,101400,88087485,4100,4100,4100,4100,1
|
|
20231020,101300,88083385,4075,4075,4075,4075,0
|
|
20231020,101200,88083385,4075,4095,4095,4075,6
|
|
20231020,101100,88058915,4095,4095,4095,4095,250
|
|
20231020,101000,87035165,4100,4100,4100,4100,155
|
|
20231020,100900,86399665,4100,4095,4100,4090,207
|
|
20231020,100800,85551985,4095,4095,4100,4095,47
|
|
20231020,100700,85359500,4070,4070,4070,4070,2
|
|
20231020,100600,85351360,4100,4100,4100,4100,0
|
|
20231020,100500,85351360,4100,4100,4100,4100,1
|
|
20231020,100400,85347260,4100,4100,4100,4100,97
|
|
20231020,100300,84949560,4100,4070,4100,4070,920
|
|
20231020,100200,81182985,4070,4070,4070,4070,2
|
|
20231020,100100,81174845,4070,4075,4075,4070,69
|
|
20231020,100000,80893680,4075,4075,4075,4075,4
|
|
20231020,095900,80877380,4070,4070,4070,4070,0
|
|
20231020,095800,80877380,4070,4070,4070,4070,39
|
|
20231020,095700,80718650,4070,4070,4070,4070,0
|
|
20231020,095600,80718650,4070,4070,4070,4070,61
|
|
20231020,095500,80470380,4060,4060,4060,4060,0
|
|
20231020,095400,80470380,4060,4060,4060,4030,1588
|
|
20231020,095300,74039695,4060,4045,4060,4045,482
|
|
20231020,095200,72084635,4040,4045,4045,4040,12
|
|
20231020,095100,72036100,4045,4055,4055,4045,2
|
|
20231020,095000,72028000,4045,4045,4045,4045,101
|
|
20231020,094900,71619455,4045,4050,4050,4045,537
|
|
20231020,094800,69445125,4050,4050,4050,4050,3
|
|
20231020,094700,69432975,4070,4070,4070,4070,0
|
|
20231020,094600,69432975,4070,4070,4070,4070,50
|
|
20231020,094500,69229475,4070,4070,4070,4065,157
|
|
20231020,094400,68590535,4020,4020,4020,4020,0
|
|
20231020,094300,68590535,4020,4035,4035,4020,402
|
|
20231020,094200,66971525,4040,4065,4075,4040,1290
|
|
20231020,094100,61756590,4065,4050,4065,4040,579
|
|
20231020,094000,59410955,4050,4070,4070,4050,4191
|
|
20231020,093900,42406225,4080,4080,4080,4080,241
|
|
20231020,093800,41422945,4085,4085,4100,4085,262
|
|
20231020,093700,40351625,4085,4115,4115,4085,201
|
|
20231020,093600,39530510,4100,4100,4100,4100,0
|
|
20231020,093500,39530510,4100,4090,4100,4090,802
|
|
20231020,093400,36244750,4100,4100,4100,4100,62
|
|
20231020,093300,35990550,4100,4100,4100,4100,1
|
|
20231020,093200,35986450,4095,4100,4100,4095,260
|
|
20231020,093100,34921725,4095,4095,4095,4095,0
|
|
20231020,093000,34921725,4095,4115,4120,4095,536
|
|
20231020,092900,32714275,4120,4120,4120,4120,277
|
|
20231020,092800,31573035,4140,4140,4140,4140,31
|
|
20231020,092700,31444695,4140,4140,4140,4120,5
|
|
20231020,092600,31424055,4120,4110,4120,4110,377
|
|
20231020,092500,29872505,4110,4105,4110,4090,218
|
|
20231020,092400,28977565,4105,4105,4105,4105,0
|
|
20231020,092300,28977565,4105,4085,4105,4085,144
|
|
20231020,092200,28389305,4085,4090,4090,4085,455
|
|
20231020,092100,26530225,4090,4090,4090,4090,0
|
|
20231020,092000,26530225,4090,4115,4115,4090,243
|
|
20231020,091900,25533855,4115,4090,4115,4090,11
|
|
20231020,091800,25488840,4090,4115,4115,4090,208
|
|
20231020,091700,24638045,4085,4105,4105,4085,1734
|
|
20231020,091600,17541865,4160,4160,4160,4160,0
|
|
20231020,091500,17541865,4160,4160,4160,4160,0
|
|
20231020,091400,17541865,4160,4160,4160,4090,22
|
|
20231020,091300,17451745,4090,4135,4145,4090,1153
|
|
20231020,091200,12678345,4145,4085,4145,4085,169
|
|
20231020,091100,11987920,4085,4090,4090,4085,200
|
|
20231020,091000,11170225,4085,4115,4115,4085,636
|
|
20231020,090900,8568580,4120,4135,4135,4120,93
|
|
20231020,090800,8184860,4135,4140,4140,4135,81
|
|
20231020,090700,7849545,4150,4170,4170,4150,886
|
|
20231020,090600,4160545,4175,4190,4190,4170,546
|
|
20231020,090500,1881310,4190,4190,4190,4190,8
|
|
20231020,090400,1847790,4190,4190,4190,4190,0
|
|
20231020,090300,1847790,4190,4190,4190,4190,0
|
|
20231020,090200,1847790,4190,4190,4190,4190,26
|
|
20231020,090100,1738850,4190,4190,4190,4190,60
|
|
20231020,090000,1487450,4190,4190,4190,4190,355
|