665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,200200,437393335,3250,3250,3250,3250,1016
|
|
20231010,200100,437393335,3250,3250,3250,3250,0
|
|
20231010,200000,437393335,3250,3250,3250,3250,0
|
|
20231010,195900,437393335,3250,3250,3250,3250,0
|
|
20231010,195800,437393335,3250,3250,3250,3250,0
|
|
20231010,195700,437393335,3250,3250,3250,3250,0
|
|
20231010,195600,437393335,3250,3250,3250,3250,0
|
|
20231010,195500,437393335,3250,3250,3250,3250,0
|
|
20231010,195400,437393335,3250,3250,3250,3250,0
|
|
20231010,195300,437393335,3250,3250,3250,3250,0
|
|
20231010,195200,437393335,3250,3250,3250,3250,0
|
|
20231010,195100,437393335,3250,3250,3250,3250,0
|
|
20231010,195000,437393335,3250,3250,3250,3250,0
|
|
20231010,194900,437393335,3250,3250,3250,3250,0
|
|
20231010,194800,437393335,3250,3250,3250,3250,0
|
|
20231010,194700,437393335,3250,3250,3250,3250,0
|
|
20231010,194600,437393335,3250,3250,3250,3250,0
|
|
20231010,194500,437393335,3250,3250,3250,3250,0
|
|
20231010,194400,437393335,3250,3250,3250,3250,0
|
|
20231010,194300,437393335,3250,3250,3250,3250,0
|
|
20231010,194200,437393335,3250,3250,3250,3250,0
|
|
20231010,194100,437393335,3250,3250,3250,3250,0
|
|
20231010,194000,437393335,3250,3250,3250,3250,0
|
|
20231010,193900,437393335,3250,3250,3250,3250,0
|
|
20231010,193800,437393335,3250,3250,3250,3250,0
|
|
20231010,193700,437393335,3250,3250,3250,3250,0
|
|
20231010,193600,437393335,3250,3250,3250,3250,0
|
|
20231010,193500,437393335,3250,3250,3250,3250,0
|
|
20231010,193400,437393335,3250,3250,3250,3250,0
|
|
20231010,193300,437393335,3250,3250,3250,3250,0
|
|
20231010,193200,437393335,3250,3250,3250,3250,1016
|
|
20231010,193100,437393335,3250,3250,3250,3250,0
|
|
20231010,193000,437393335,3250,3250,3250,3250,0
|
|
20231010,192900,437393335,3250,3250,3250,3250,0
|
|
20231010,192800,437393335,3250,3250,3250,3250,0
|
|
20231010,192700,437393335,3250,3250,3250,3250,0
|
|
20231010,192600,437393335,3250,3250,3250,3250,0
|
|
20231010,192500,437393335,3250,3250,3250,3250,0
|
|
20231010,192400,437393335,3250,3250,3250,3250,0
|
|
20231010,192300,437393335,3250,3250,3250,3250,0
|
|
20231010,192200,437393335,3250,3250,3250,3250,0
|
|
20231010,192100,437393335,3250,3250,3250,3250,0
|
|
20231010,192000,437393335,3250,3250,3250,3250,0
|
|
20231010,191900,437393335,3250,3250,3250,3250,0
|
|
20231010,191800,437393335,3250,3250,3250,3250,0
|
|
20231010,191700,437393335,3250,3250,3250,3250,0
|
|
20231010,191600,437393335,3250,3250,3250,3250,0
|
|
20231010,191500,437393335,3250,3250,3250,3250,0
|
|
20231010,191400,437393335,3250,3250,3250,3250,0
|
|
20231010,191300,437393335,3250,3250,3250,3250,0
|
|
20231010,191200,437393335,3250,3250,3250,3250,0
|
|
20231010,191100,437393335,3250,3250,3250,3250,0
|
|
20231010,191000,437393335,3250,3250,3250,3250,0
|
|
20231010,190900,437393335,3250,3250,3250,3250,0
|
|
20231010,190800,437393335,3250,3250,3250,3250,0
|
|
20231010,190700,437393335,3250,3250,3250,3250,0
|
|
20231010,190600,437393335,3250,3250,3250,3250,0
|
|
20231010,190500,437393335,3250,3250,3250,3250,0
|
|
20231010,190400,437393335,3250,3250,3250,3250,0
|
|
20231010,190300,437393335,3250,3250,3250,3250,0
|
|
20231010,190200,437393335,3250,3250,3250,3250,1016
|
|
20231010,190100,437393335,3250,3250,3250,3250,0
|
|
20231010,190000,437393335,3250,3250,3250,3250,0
|
|
20231010,185900,437393335,3250,3250,3250,3250,0
|
|
20231010,185800,437393335,3250,3250,3250,3250,0
|
|
20231010,185700,437393335,3250,3250,3250,3250,0
|
|
20231010,185600,437393335,3250,3250,3250,3250,0
|
|
20231010,185500,437393335,3250,3250,3250,3250,0
|
|
20231010,185400,437393335,3250,3250,3250,3250,0
|
|
20231010,185300,437393335,3250,3250,3250,3250,0
|
|
20231010,185200,437393335,3250,3250,3250,3250,0
|
|
20231010,185100,437393335,3250,3250,3250,3250,0
|
|
20231010,185000,437393335,3250,3250,3250,3250,0
|
|
20231010,184900,437393335,3250,3250,3250,3250,0
|
|
20231010,184800,437393335,3250,3250,3250,3250,0
|
|
20231010,184700,437393335,3250,3250,3250,3250,0
|
|
20231010,184600,437393335,3250,3250,3250,3250,0
|
|
20231010,184500,437393335,3250,3250,3250,3250,0
|
|
20231010,184400,437393335,3250,3250,3250,3250,0
|
|
20231010,184300,437393335,3250,3250,3250,3250,0
|
|
20231010,184200,437393335,3250,3250,3250,3250,0
|
|
20231010,184100,437393335,3250,3250,3250,3250,0
|
|
20231010,184000,437393335,3250,3250,3250,3250,0
|
|
20231010,183900,437393335,3250,3250,3250,3250,0
|
|
20231010,183800,437393335,3250,3250,3250,3250,0
|
|
20231010,183700,437393335,3250,3250,3250,3250,0
|
|
20231010,183600,437393335,3250,3250,3250,3250,0
|
|
20231010,183500,437393335,3250,3250,3250,3250,0
|
|
20231010,183400,437393335,3250,3250,3250,3250,0
|
|
20231010,183300,437393335,3250,3250,3250,3250,0
|
|
20231010,183200,437393335,3250,3250,3250,3250,1016
|
|
20231010,183100,437393335,3250,3250,3250,3250,0
|
|
20231010,183000,437393335,3250,3250,3250,3250,0
|
|
20231010,182900,437393335,3250,3250,3250,3250,0
|
|
20231010,182800,437393335,3250,3250,3250,3250,0
|
|
20231010,182700,437393335,3250,3250,3250,3250,0
|
|
20231010,182600,437393335,3250,3250,3250,3250,0
|
|
20231010,182500,437393335,3250,3250,3250,3250,0
|
|
20231010,182400,437393335,3250,3250,3250,3250,0
|
|
20231010,182300,437393335,3250,3250,3250,3250,0
|
|
20231010,182200,437393335,3250,3250,3250,3250,0
|
|
20231010,182100,437393335,3250,3250,3250,3250,0
|
|
20231010,182000,437393335,3250,3250,3250,3250,0
|
|
20231010,181900,437393335,3250,3250,3250,3250,0
|
|
20231010,181800,437393335,3250,3250,3250,3250,0
|
|
20231010,181700,437393335,3250,3250,3250,3250,0
|
|
20231010,181600,437393335,3250,3250,3250,3250,0
|
|
20231010,181500,437393335,3250,3250,3250,3250,0
|
|
20231010,181400,437393335,3250,3250,3250,3250,0
|
|
20231010,181300,437393335,3250,3250,3250,3250,0
|
|
20231010,181200,437393335,3250,3250,3250,3250,0
|
|
20231010,181100,437393335,3250,3250,3250,3250,0
|
|
20231010,181000,437393335,3250,3250,3250,3250,0
|
|
20231010,180900,437393335,3250,3250,3250,3250,0
|
|
20231010,180800,437393335,3250,3250,3250,3250,0
|
|
20231010,180700,437393335,3250,3250,3250,3250,0
|
|
20231010,180600,437393335,3250,3250,3250,3250,0
|
|
20231010,180500,437393335,3250,3250,3250,3250,0
|
|
20231010,180400,437393335,3250,3250,3250,3250,0
|
|
20231010,180300,437393335,3250,3250,3250,3250,0
|
|
20231010,180200,437393335,3250,3250,3250,3250,1016
|
|
20231010,180100,437393335,3250,3250,3250,3250,0
|
|
20231010,180000,437393335,3250,3250,3250,3250,0
|
|
20231010,175900,437393335,3250,3250,3250,3250,0
|
|
20231010,175800,437393335,3250,3250,3250,3250,0
|
|
20231010,175700,437393335,3250,3250,3250,3250,0
|
|
20231010,175600,437393335,3250,3250,3250,3250,0
|
|
20231010,175500,437393335,3250,3250,3250,3250,0
|
|
20231010,175400,437393335,3250,3250,3250,3250,0
|
|
20231010,175300,437393335,3250,3250,3250,3250,0
|
|
20231010,175200,437393335,3250,3250,3250,3250,0
|
|
20231010,175100,437393335,3250,3250,3250,3250,0
|
|
20231010,175000,437393335,3250,3250,3250,3250,0
|
|
20231010,174900,437393335,3250,3250,3250,3250,0
|
|
20231010,174800,437393335,3250,3250,3250,3250,0
|
|
20231010,174700,437393335,3250,3250,3250,3250,0
|
|
20231010,174600,437393335,3250,3250,3250,3250,0
|
|
20231010,174500,437393335,3250,3250,3250,3250,0
|
|
20231010,174400,437393335,3250,3250,3250,3250,0
|
|
20231010,174300,437393335,3250,3250,3250,3250,0
|
|
20231010,174200,437393335,3250,3250,3250,3250,0
|
|
20231010,174100,437393335,3250,3250,3250,3250,0
|
|
20231010,174000,437393335,3250,3250,3250,3250,0
|
|
20231010,173900,437393335,3250,3250,3250,3250,0
|
|
20231010,173800,437393335,3250,3250,3250,3250,0
|
|
20231010,173700,437393335,3250,3250,3250,3250,0
|
|
20231010,173600,437393335,3250,3250,3250,3250,0
|
|
20231010,173500,437393335,3250,3250,3250,3250,0
|
|
20231010,173400,437393335,3250,3250,3250,3250,0
|
|
20231010,173300,437393335,3250,3250,3250,3250,0
|
|
20231010,173200,437393335,3250,3250,3250,3250,1016
|
|
20231010,173100,437393335,3250,3250,3250,3250,0
|
|
20231010,173000,437393335,3250,3250,3250,3250,0
|
|
20231010,172900,437393335,3250,3250,3250,3250,0
|
|
20231010,172800,437393335,3250,3250,3250,3250,0
|
|
20231010,172700,437393335,3250,3250,3250,3250,0
|
|
20231010,172600,437393335,3250,3250,3250,3250,0
|
|
20231010,172500,437393335,3250,3250,3250,3250,0
|
|
20231010,172400,437393335,3250,3250,3250,3250,0
|
|
20231010,172300,437393335,3250,3250,3250,3250,0
|
|
20231010,172200,437393335,3250,3250,3250,3250,0
|
|
20231010,172100,437393335,3250,3250,3250,3250,0
|
|
20231010,172000,437393335,3250,3250,3250,3250,0
|
|
20231010,171900,437393335,3250,3250,3250,3250,0
|
|
20231010,171800,437393335,3250,3250,3250,3250,0
|
|
20231010,171700,437393335,3250,3250,3250,3250,0
|
|
20231010,171600,437393335,3250,3250,3250,3250,0
|
|
20231010,171500,437393335,3250,3250,3250,3250,0
|
|
20231010,171400,437393335,3250,3250,3250,3250,0
|
|
20231010,171300,437393335,3250,3250,3250,3250,0
|
|
20231010,171200,437393335,3250,3250,3250,3250,0
|
|
20231010,171100,437393335,3250,3250,3250,3250,0
|
|
20231010,171000,437393335,3250,3250,3250,3250,0
|
|
20231010,170900,437393335,3250,3250,3250,3250,0
|
|
20231010,170800,437393335,3250,3250,3250,3250,0
|
|
20231010,170700,437393335,3250,3250,3250,3250,0
|
|
20231010,170600,437393335,3250,3250,3250,3250,0
|
|
20231010,170500,437393335,3250,3250,3250,3250,0
|
|
20231010,170400,437393335,3250,3250,3250,3250,0
|
|
20231010,170300,437393335,3250,3250,3250,3250,0
|
|
20231010,170200,437393335,3250,3250,3250,3250,1016
|
|
20231010,170100,437393335,3250,3250,3250,3250,0
|
|
20231010,170000,437393335,3250,3250,3250,3250,0
|
|
20231010,165900,437393335,3250,3250,3250,3250,0
|
|
20231010,165800,437393335,3250,3250,3250,3250,0
|
|
20231010,165700,437393335,3250,3250,3250,3250,0
|
|
20231010,165600,437393335,3250,3250,3250,3250,0
|
|
20231010,165500,437393335,3250,3250,3250,3250,0
|
|
20231010,165400,437393335,3250,3250,3250,3250,0
|
|
20231010,165300,437393335,3250,3250,3250,3250,0
|
|
20231010,165200,437393335,3250,3250,3250,3250,0
|
|
20231010,165100,437393335,3250,3250,3250,3250,0
|
|
20231010,165000,437393335,3250,3250,3250,3250,0
|
|
20231010,164900,437393335,3250,3250,3250,3250,0
|
|
20231010,164800,437393335,3250,3250,3250,3250,0
|
|
20231010,164700,437393335,3250,3250,3250,3250,0
|
|
20231010,164600,437393335,3250,3250,3250,3250,0
|
|
20231010,164500,437393335,3250,3250,3250,3250,0
|
|
20231010,164400,437393335,3250,3250,3250,3250,0
|
|
20231010,164300,437393335,3250,3250,3250,3250,0
|
|
20231010,164200,437393335,3250,3250,3250,3250,0
|
|
20231010,164100,437393335,3250,3250,3250,3250,0
|
|
20231010,164000,437393335,3250,3250,3250,3250,0
|
|
20231010,163900,437393335,3250,3250,3250,3250,0
|
|
20231010,163800,437393335,3250,3250,3250,3250,0
|
|
20231010,163700,437393335,3250,3250,3250,3250,0
|
|
20231010,163600,437393335,3250,3250,3250,3250,0
|
|
20231010,163500,437393335,3250,3250,3250,3250,0
|
|
20231010,163400,437393335,3250,3250,3250,3250,0
|
|
20231010,163300,437393335,3250,3250,3250,3250,0
|
|
20231010,163200,437393335,3250,3250,3250,3250,1016
|
|
20231010,163100,437393335,3250,3250,3250,3250,0
|
|
20231010,163000,437393335,3250,3250,3250,3250,0
|
|
20231010,162900,437393335,3250,3250,3250,3250,0
|
|
20231010,162800,437393335,3250,3250,3250,3250,0
|
|
20231010,162700,437393335,3250,3250,3250,3250,0
|
|
20231010,162600,437393335,3250,3250,3250,3250,0
|
|
20231010,162500,437393335,3250,3250,3250,3250,0
|
|
20231010,162400,437393335,3250,3250,3250,3250,0
|
|
20231010,162300,437393335,3250,3250,3250,3250,0
|
|
20231010,162200,437393335,3250,3250,3250,3250,0
|
|
20231010,162100,437393335,3250,3250,3250,3250,0
|
|
20231010,162000,437393335,3250,3250,3250,3250,0
|
|
20231010,161900,437393335,3250,3250,3250,3250,0
|
|
20231010,161800,437393335,3250,3250,3250,3250,0
|
|
20231010,161700,437393335,3250,3250,3250,3250,0
|
|
20231010,161600,437393335,3250,3250,3250,3250,0
|
|
20231010,161500,437393335,3250,3250,3250,3250,0
|
|
20231010,161400,437393335,3250,3250,3250,3250,0
|
|
20231010,161300,437393335,3250,3250,3250,3250,0
|
|
20231010,161200,437393335,3250,3250,3250,3250,0
|
|
20231010,161100,437393335,3250,3250,3250,3250,0
|
|
20231010,161000,437393335,3250,3250,3250,3250,0
|
|
20231010,160900,437393335,3250,3250,3250,3250,0
|
|
20231010,160800,437393335,3250,3250,3250,3250,0
|
|
20231010,160700,437393335,3250,3250,3250,3250,0
|
|
20231010,160600,437393335,3250,3250,3250,3250,0
|
|
20231010,160500,437393335,3250,3250,3250,3250,0
|
|
20231010,160400,437393335,3250,3250,3250,3250,0
|
|
20231010,160300,437393335,3250,3250,3250,3250,0
|
|
20231010,160200,437393335,3250,3250,3250,3250,1016
|
|
20231010,160100,437393335,3250,3250,3250,3250,0
|
|
20231010,160000,437393335,3250,3250,3250,3250,0
|
|
20231010,155900,437393335,3250,3250,3250,3250,0
|
|
20231010,155800,437393335,3250,3250,3250,3250,0
|
|
20231010,155700,437393335,3250,3250,3250,3250,0
|
|
20231010,155600,437393335,3250,3250,3250,3250,0
|
|
20231010,155500,437393335,3250,3250,3250,3250,0
|
|
20231010,155400,437393335,3250,3250,3250,3250,0
|
|
20231010,155300,437393335,3250,3250,3250,3250,0
|
|
20231010,155200,437393335,3250,3250,3250,3250,0
|
|
20231010,155100,437393335,3250,3250,3250,3250,0
|
|
20231010,155000,437393335,3250,3250,3250,3250,0
|
|
20231010,154900,437393335,3250,3250,3250,3250,0
|
|
20231010,154800,437393335,3250,3250,3250,3250,0
|
|
20231010,154700,437393335,3250,3250,3250,3250,0
|
|
20231010,154600,437393335,3250,3250,3250,3250,0
|
|
20231010,154500,437393335,3250,3250,3250,3250,0
|
|
20231010,154400,437393335,3250,3250,3250,3250,0
|
|
20231010,154300,437393335,3250,3250,3250,3250,0
|
|
20231010,154200,437393335,3250,3250,3250,3250,0
|
|
20231010,154100,437393335,3250,3250,3250,3250,0
|
|
20231010,154000,437393335,3250,3250,3250,3250,0
|
|
20231010,153900,437393335,3250,3250,3250,3250,0
|
|
20231010,153800,437393335,3250,3250,3250,3250,0
|
|
20231010,153700,437393335,3250,3250,3250,3250,0
|
|
20231010,153600,437393335,3250,3250,3250,3250,0
|
|
20231010,153500,437393335,3250,3250,3250,3250,0
|
|
20231010,153400,437393335,3250,3250,3250,3250,0
|
|
20231010,153300,437393335,3250,3250,3250,3250,0
|
|
20231010,153200,437393335,3250,3250,3250,3250,1016
|
|
20231010,153100,437393335,3250,3250,3250,3250,0
|
|
20231010,153000,437393335,3250,3250,3250,3250,1016
|
|
20231010,152900,434091335,3240,3240,3240,3240,0
|
|
20231010,152800,434091335,3240,3240,3240,3240,0
|
|
20231010,152700,434091335,3240,3240,3240,3240,0
|
|
20231010,152600,434091335,3240,3240,3240,3240,0
|
|
20231010,152500,434091335,3240,3240,3240,3240,0
|
|
20231010,152400,434091335,3240,3240,3240,3240,0
|
|
20231010,152300,434091335,3240,3240,3240,3240,0
|
|
20231010,152200,434091335,3240,3240,3240,3240,0
|
|
20231010,152100,434091335,3240,3240,3240,3240,0
|
|
20231010,152000,434091335,3240,3240,3240,3240,0
|
|
20231010,151900,434091335,3240,3235,3250,3235,1356
|
|
20231010,151800,429686080,3235,3235,3235,3235,267
|
|
20231010,151700,428822335,3230,3230,3240,3230,1350
|
|
20231010,151600,424461790,3240,3240,3240,3235,169
|
|
20231010,151500,423914915,3235,3230,3235,3230,47
|
|
20231010,151400,423763065,3235,3240,3240,3230,897
|
|
20231010,151300,420860780,3240,3240,3240,3240,10
|
|
20231010,151200,420828380,3235,3235,3240,3235,215
|
|
20231010,151100,420132770,3240,3240,3240,3240,441
|
|
20231010,151000,418703930,3240,3240,3240,3240,0
|
|
20231010,150900,418703930,3240,3240,3240,3235,248
|
|
20231010,150800,417900670,3240,3240,3240,3240,71
|
|
20231010,150700,417670630,3240,3240,3240,3235,130
|
|
20231010,150600,417249530,3240,3235,3240,3230,1151
|
|
20231010,150500,413526295,3240,3240,3240,3240,17
|
|
20231010,150400,413471215,3235,3240,3240,3235,370
|
|
20231010,150300,412274235,3240,3240,3245,3240,1375
|
|
20231010,150200,407819225,3240,3240,3245,3240,47
|
|
20231010,150100,407666910,3245,3245,3245,3245,46
|
|
20231010,150000,407517640,3245,3245,3245,3240,75
|
|
20231010,145900,407274605,3240,3240,3240,3240,2
|
|
20231010,145800,407268125,3240,3240,3240,3240,0
|
|
20231010,145700,407268125,3240,3245,3245,3240,85
|
|
20231010,145600,406992575,3245,3245,3245,3245,0
|
|
20231010,145500,406992575,3245,3240,3245,3240,184
|
|
20231010,145400,406395815,3245,3240,3245,3235,591
|
|
20231010,145300,404481295,3245,3235,3245,3235,102
|
|
20231010,145200,404150320,3235,3235,3235,3235,123
|
|
20231010,145100,403752415,3240,3240,3240,3240,0
|
|
20231010,145000,403752415,3240,3240,3240,3240,0
|
|
20231010,144900,403752415,3240,3250,3250,3240,538
|
|
20231010,144800,402007130,3250,3250,3250,3250,52
|
|
20231010,144700,401838130,3250,3240,3250,3240,5
|
|
20231010,144600,401821895,3250,3240,3250,3240,153
|
|
20231010,144500,401326165,3240,3240,3240,3240,0
|
|
20231010,144400,401326165,3240,3245,3245,3240,357
|
|
20231010,144300,400169270,3250,3245,3250,3245,143
|
|
20231010,144200,399704850,3240,3240,3240,3240,0
|
|
20231010,144100,399704850,3240,3250,3250,3240,2
|
|
20231010,144000,399698360,3240,3250,3250,3240,57
|
|
20231010,143900,399513670,3240,3240,3240,3240,100
|
|
20231010,143800,399189670,3240,3240,3240,3240,0
|
|
20231010,143700,399189670,3240,3245,3245,3240,1953
|
|
20231010,143600,392853575,3250,3250,3250,3250,5
|
|
20231010,143500,392837325,3250,3245,3250,3245,61
|
|
20231010,143400,392639375,3245,3245,3245,3245,90
|
|
20231010,143300,392347325,3250,3250,3250,3250,0
|
|
20231010,143200,392347325,3250,3250,3250,3240,140
|
|
20231010,143100,391892445,3250,3250,3250,3250,273
|
|
20231010,143000,391005195,3250,3240,3250,3240,60
|
|
20231010,142900,390810775,3240,3235,3240,3235,40
|
|
20231010,142800,390681370,3235,3235,3235,3235,50
|
|
20231010,142700,390519620,3235,3240,3240,3235,1134
|
|
20231010,142600,386848960,3235,3245,3245,3235,3001
|
|
20231010,142500,377121635,3250,3250,3250,3250,221
|
|
20231010,142400,376403385,3250,3250,3250,3250,548
|
|
20231010,142300,374622385,3250,3250,3250,3250,33
|
|
20231010,142200,374515135,3250,3250,3250,3250,1
|
|
20231010,142100,374511885,3250,3250,3250,3250,170
|
|
20231010,142000,373959385,3250,3250,3250,3250,68
|
|
20231010,141900,373738385,3250,3255,3255,3250,2340
|
|
20231010,141800,366122770,3255,3255,3255,3255,0
|
|
20231010,141700,366122770,3255,3255,3260,3255,89
|
|
20231010,141600,365832925,3255,3255,3255,3255,0
|
|
20231010,141500,365832925,3255,3255,3255,3255,227
|
|
20231010,141400,365094040,3255,3260,3260,3255,1177
|
|
20231010,141300,361257690,3260,3270,3270,3260,6075
|
|
20231010,141200,341426110,3265,3270,3270,3265,425
|
|
20231010,141100,340038155,3270,3270,3270,3270,33
|
|
20231010,141000,339930245,3265,3270,3270,3265,67
|
|
20231010,140900,339711160,3270,3270,3270,3265,128
|
|
20231010,140800,339292910,3270,3270,3270,3270,66
|
|
20231010,140700,339077090,3270,3270,3270,3270,63
|
|
20231010,140600,338871080,3270,3270,3270,3265,664
|
|
20231010,140500,336700090,3270,3270,3270,3270,66
|
|
20231010,140400,336484270,3265,3270,3270,3265,34
|
|
20231010,140300,336373095,3270,3265,3270,3265,106
|
|
20231010,140200,336026840,3270,3270,3270,3270,68
|
|
20231010,140100,335804480,3265,3265,3270,3265,288
|
|
20231010,140000,334863490,3270,3270,3270,3265,715
|
|
20231010,135900,332527680,3270,3270,3270,3270,36
|
|
20231010,135800,332409960,3270,3270,3270,3270,66
|
|
20231010,135700,332194140,3265,3270,3270,3265,314
|
|
20231010,135600,331167670,3270,3270,3270,3270,66
|
|
20231010,135500,330951850,3270,3265,3270,3265,34
|
|
20231010,135400,330840675,3270,3270,3270,3265,126
|
|
20231010,135300,330428950,3270,3270,3270,3270,33
|
|
20231010,135200,330321040,3270,3265,3270,3265,139
|
|
20231010,135100,329866870,3270,3270,3270,3270,33
|
|
20231010,135000,329758960,3270,3270,3270,3270,78
|
|
20231010,134900,329503900,3265,3265,3270,3265,265
|
|
20231010,134800,328637745,3270,3270,3270,3270,66
|
|
20231010,134700,328421925,3270,3270,3270,3270,33
|
|
20231010,134600,328314015,3270,3270,3270,3265,200
|
|
20231010,134500,327660795,3270,3270,3270,3270,66
|
|
20231010,134400,327444975,3270,3265,3270,3265,34
|
|
20231010,134300,327333800,3265,3265,3270,3265,70
|
|
20231010,134200,327105085,3265,3270,3270,3265,345
|
|
20231010,134100,325978330,3265,3265,3270,3265,37
|
|
20231010,134000,325857360,3265,3265,3270,3265,360
|
|
20231010,133900,324681630,3265,3265,3270,3265,36
|
|
20231010,133800,324563925,3265,3265,3270,3265,37
|
|
20231010,133700,324442955,3270,3265,3270,3265,180
|
|
20231010,133600,323854925,3265,3265,3270,3265,137
|
|
20231010,133500,323406955,3265,3270,3270,3265,70
|
|
20231010,133400,323178075,3265,3265,3270,3265,447
|
|
20231010,133300,321717090,3265,3265,3270,3265,304
|
|
20231010,133200,320723030,3265,3265,3270,3265,495
|
|
20231010,133100,319105855,3265,3265,3265,3265,5
|
|
20231010,133000,319089530,3265,3265,3265,3265,4
|
|
20231010,132900,319076470,3265,3265,3265,3265,85
|
|
20231010,132800,318798945,3265,3265,3265,3265,4
|
|
20231010,132700,318785885,3265,3265,3265,3265,4
|
|
20231010,132600,318772825,3265,3265,3265,3265,45
|
|
20231010,132500,318625900,3265,3265,3265,3265,5
|
|
20231010,132400,318609575,3265,3265,3265,3265,4
|
|
20231010,132300,318596515,3265,3265,3265,3265,65
|
|
20231010,132200,318384290,3265,3270,3270,3265,5
|
|
20231010,132100,318367960,3265,3265,3265,3265,4
|
|
20231010,132000,318354900,3265,3265,3265,3265,63
|
|
20231010,131900,318149205,3265,3265,3265,3265,106
|
|
20231010,131800,317803115,3265,3265,3265,3265,4
|
|
20231010,131700,317790055,3265,3265,3265,3265,92
|
|
20231010,131600,317489675,3265,3265,3265,3265,4
|
|
20231010,131500,317476615,3265,3265,3265,3265,4
|
|
20231010,131400,317463555,3265,3265,3265,3265,36
|
|
20231010,131300,317346015,3265,3265,3265,3265,0
|
|
20231010,131200,317346015,3265,3265,3270,3265,523
|
|
20231010,131100,315637660,3265,3270,3270,3265,102
|
|
20231010,131000,315304480,3265,3265,3265,3265,0
|
|
20231010,130900,315304480,3265,3265,3265,3265,48
|
|
20231010,130800,315147760,3270,3270,3270,3270,0
|
|
20231010,130700,315147760,3270,3270,3270,3270,9
|
|
20231010,130600,315118330,3265,3265,3265,3265,94
|
|
20231010,130500,314811420,3265,3265,3265,3265,30
|
|
20231010,130400,314713470,3265,3265,3265,3265,0
|
|
20231010,130300,314713470,3265,3265,3265,3265,7417
|
|
20231010,130200,290496965,3265,3260,3265,3260,1119
|
|
20231010,130100,286843790,3260,3265,3265,3260,6832
|
|
20231010,130000,264540745,3265,3265,3265,3265,68
|
|
20231010,125900,264318725,3270,3270,3270,3270,10
|
|
20231010,125800,264286025,3270,3270,3270,3270,30
|
|
20231010,125700,264187925,3270,3265,3270,3265,56
|
|
20231010,125600,264005070,3265,3265,3265,3265,255
|
|
20231010,125500,263172495,3265,3265,3265,3265,7021
|
|
20231010,125400,240248930,3265,3265,3265,3265,88
|
|
20231010,125300,239961610,3275,3275,3275,3265,1759
|
|
20231010,125200,234210955,3265,3270,3270,3265,2123
|
|
20231010,125100,227270130,3265,3265,3275,3265,608
|
|
20231010,125000,225279970,3275,3275,3275,3275,270
|
|
20231010,124900,224395720,3275,3270,3275,3265,103
|
|
20231010,124800,224059330,3270,3270,3270,3270,0
|
|
20231010,124700,224059330,3270,3270,3270,3270,236
|
|
20231010,124600,223287610,3270,3265,3270,3265,121
|
|
20231010,124500,222892540,3265,3265,3265,3265,1
|
|
20231010,124400,222889275,3265,3265,3265,3265,0
|
|
20231010,124300,222889275,3265,3265,3265,3265,67
|
|
20231010,124200,222670520,3270,3270,3270,3270,2
|
|
20231010,124100,222663980,3265,3265,3265,3265,0
|
|
20231010,124000,222663980,3265,3270,3270,3265,26
|
|
20231010,123900,222578975,3280,3280,3280,3270,11
|
|
20231010,123800,222542910,3265,3265,3265,3265,0
|
|
20231010,123700,222542910,3265,3265,3265,3265,79
|
|
20231010,123600,222284975,3265,3265,3265,3265,0
|
|
20231010,123500,222284975,3265,3265,3265,3265,0
|
|
20231010,123400,222284975,3265,3265,3265,3265,41
|
|
20231010,123300,222151110,3270,3265,3270,3265,1292
|
|
20231010,123200,217930475,3265,3265,3265,3265,72
|
|
20231010,123100,217695395,3280,3265,3280,3265,92
|
|
20231010,123000,217394715,3265,3270,3270,3265,592
|
|
20231010,122900,215460155,3270,3270,3270,3270,120
|
|
20231010,122800,215067755,3270,3270,3270,3270,62
|
|
20231010,122700,214865015,3270,3270,3270,3270,63
|
|
20231010,122600,214659005,3270,3270,3275,3270,131
|
|
20231010,122500,214230630,3270,3270,3280,3270,562
|
|
20231010,122400,212390715,3280,3280,3280,3280,1
|
|
20231010,122300,212387435,3280,3280,3280,3265,1249
|
|
20231010,122200,208305490,3280,3265,3280,3265,311
|
|
20231010,122100,207289175,3265,3265,3280,3265,1350
|
|
20231010,122000,202867570,3275,3265,3275,3265,124
|
|
20231010,121900,202462340,3275,3275,3275,3275,0
|
|
20231010,121800,202462340,3275,3275,3275,3275,30
|
|
20231010,121700,202364090,3265,3265,3265,3265,33
|
|
20231010,121600,202256345,3275,3265,3275,3265,510
|
|
20231010,121500,200590195,3275,3275,3275,3275,5
|
|
20231010,121400,200573820,3265,3265,3275,3265,310
|
|
20231010,121300,199560930,3265,3265,3265,3265,0
|
|
20231010,121200,199560930,3265,3265,3265,3265,73
|
|
20231010,121100,199322585,3275,3275,3275,3265,225
|
|
20231010,121000,198586210,3265,3265,3275,3265,10790
|
|
20231010,120900,163350535,3265,3265,3265,3265,55
|
|
20231010,120800,163170960,3265,3265,3265,3265,74
|
|
20231010,120700,162929350,3265,3265,3265,3265,129
|
|
20231010,120600,162508165,3265,3265,3265,3265,48
|
|
20231010,120500,162351445,3270,3270,3270,3270,315
|
|
20231010,120400,161321395,3270,3270,3270,3270,0
|
|
20231010,120300,161321395,3270,3270,3270,3265,79
|
|
20231010,120200,161063450,3265,3265,3265,3265,61
|
|
20231010,120100,160864285,3265,3265,3265,3265,159
|
|
20231010,120000,160345150,3265,3265,3265,3265,43
|
|
20231010,115900,160204755,3270,3270,3270,3270,1
|
|
20231010,115800,160201485,3270,3270,3270,3270,0
|
|
20231010,115700,160201485,3270,3265,3270,3265,126
|
|
20231010,115600,159789840,3265,3265,3265,3265,0
|
|
20231010,115500,159789840,3265,3265,3265,3265,0
|
|
20231010,115400,159789840,3265,3265,3265,3265,45
|
|
20231010,115300,159642915,3265,3265,3265,3265,1
|
|
20231010,115200,159639650,3270,3265,3270,3265,8
|
|
20231010,115100,159613505,3265,3265,3265,3265,81
|
|
20231010,115000,159349040,3270,3270,3270,3270,1
|
|
20231010,114900,159345770,3270,3270,3270,3270,2
|
|
20231010,114800,159339230,3265,3270,3270,3265,90
|
|
20231010,114700,159045130,3265,3265,3265,3265,1
|
|
20231010,114600,159041865,3265,3265,3265,3265,71
|
|
20231010,114500,158810050,3265,3265,3265,3265,0
|
|
20231010,114400,158810050,3265,3265,3265,3265,0
|
|
20231010,114300,158810050,3265,3265,3265,3265,49
|
|
20231010,114200,158650065,3265,3265,3265,3265,153
|
|
20231010,114100,158150520,3265,3265,3265,3265,1
|
|
20231010,114000,158147255,3265,3265,3265,3265,93
|
|
20231010,113900,157843610,3265,3265,3265,3265,0
|
|
20231010,113800,157843610,3265,3265,3265,3265,0
|
|
20231010,113700,157843610,3265,3265,3265,3265,30
|
|
20231010,113600,157745660,3270,3270,3270,3270,1
|
|
20231010,113500,157742390,3265,3265,3265,3265,1
|
|
20231010,113400,157739125,3265,3265,3265,3265,66
|
|
20231010,113300,157523635,3265,3265,3265,3265,0
|
|
20231010,113200,157523635,3265,3265,3265,3265,0
|
|
20231010,113100,157523635,3265,3265,3265,3265,55
|
|
20231010,113000,157344060,3270,3270,3270,3270,39
|
|
20231010,112900,157216530,3265,3265,3265,3265,1
|
|
20231010,112800,157213265,3265,3270,3270,3265,141
|
|
20231010,112700,156752500,3265,3270,3270,3265,614
|
|
20231010,112600,154745045,3265,3265,3265,3265,59
|
|
20231010,112500,154552410,3270,3270,3270,3270,0
|
|
20231010,112400,154552410,3270,3270,3270,3270,1
|
|
20231010,112300,154549140,3265,3265,3265,3265,138
|
|
20231010,112200,154098570,3265,3265,3265,3265,0
|
|
20231010,112100,154098570,3265,3265,3265,3265,0
|
|
20231010,112000,154098570,3265,3265,3265,3265,55
|
|
20231010,111900,153918995,3270,3275,3275,3270,369
|
|
20231010,111800,152710715,3270,3270,3270,3270,0
|
|
20231010,111700,152710715,3270,3270,3270,3270,91
|
|
20231010,111600,152413145,3270,3270,3270,3270,4
|
|
20231010,111500,152400065,3270,3265,3270,3265,301
|
|
20231010,111400,151415800,3265,3265,3265,3265,38
|
|
20231010,111300,151291730,3270,3265,3270,3265,12
|
|
20231010,111200,151252535,3265,3265,3265,3265,10
|
|
20231010,111100,151219885,3265,3270,3270,3265,95
|
|
20231010,111000,150909555,3275,3270,3275,3270,2
|
|
20231010,110900,150903010,3270,3270,3270,3270,0
|
|
20231010,110800,150903010,3270,3270,3270,3270,53
|
|
20231010,110700,150729700,3270,3270,3270,3270,20
|
|
20231010,110600,150664300,3270,3270,3270,3270,216
|
|
20231010,110500,149957980,3270,3270,3270,3270,87
|
|
20231010,110400,149673490,3270,3270,3270,3270,1
|
|
20231010,110300,149670220,3275,3270,3275,3270,249
|
|
20231010,110200,148854910,3270,3270,3270,3270,150
|
|
20231010,110100,148364410,3270,3270,3270,3270,0
|
|
20231010,110000,148364410,3270,3275,3275,3270,87
|
|
20231010,105900,148079915,3275,3275,3275,3275,1
|
|
20231010,105800,148076640,3270,3270,3270,3270,2
|
|
20231010,105700,148070100,3265,3265,3265,3265,34
|
|
20231010,105600,147959090,3265,3265,3265,3265,0
|
|
20231010,105500,147959090,3265,3265,3265,3265,941
|
|
20231010,105400,144886725,3265,3265,3265,3265,795
|
|
20231010,105300,142291050,3265,3265,3265,3265,694
|
|
20231010,105200,140025140,3265,3265,3265,3265,0
|
|
20231010,105100,140025140,3265,3265,3265,3265,58
|
|
20231010,105000,139835770,3270,3270,3270,3270,35
|
|
20231010,104900,139721320,3270,3265,3270,3265,7
|
|
20231010,104800,139698435,3270,3270,3270,3270,22
|
|
20231010,104700,139626495,3275,3270,3275,3270,476
|
|
20231010,104600,138069970,3270,3270,3270,3270,446
|
|
20231010,104500,136611550,3265,3270,3270,3265,1244
|
|
20231010,104400,132543955,3270,3270,3270,3270,0
|
|
20231010,104300,132543955,3270,3270,3270,3270,136
|
|
20231010,104200,132099235,3270,3270,3270,3270,0
|
|
20231010,104100,132099235,3270,3270,3270,3270,1529
|
|
20231010,104000,127099405,3275,3270,3275,3270,844
|
|
20231010,103900,124339480,3270,3270,3270,3270,3
|
|
20231010,103800,124329670,3270,3270,3270,3270,1
|
|
20231010,103700,124326400,3270,3275,3275,3270,61
|
|
20231010,103600,124126925,3275,3275,3275,3275,1
|
|
20231010,103500,124123650,3275,3275,3275,3275,1
|
|
20231010,103400,124120375,3275,3275,3275,3270,98
|
|
20231010,103300,123799730,3275,3275,3275,3275,0
|
|
20231010,103200,123799730,3275,3270,3275,3270,45
|
|
20231010,103100,123652530,3270,3270,3275,3270,198
|
|
20231010,103000,123004875,3270,3275,3275,3270,4
|
|
20231010,102900,122991790,3270,3270,3270,3270,0
|
|
20231010,102800,122991790,3270,3275,3275,3270,44
|
|
20231010,102700,122847895,3270,3270,3270,3270,40
|
|
20231010,102600,122717095,3275,3275,3275,3275,5
|
|
20231010,102500,122700720,3270,3270,3275,3270,1214
|
|
20231010,102400,118730010,3270,3270,3270,3270,9
|
|
20231010,102300,118700580,3270,3270,3270,3270,55
|
|
20231010,102200,118520730,3275,3275,3275,3275,300
|
|
20231010,102100,117538230,3270,3270,3270,3270,0
|
|
20231010,102000,117538230,3270,3275,3275,3270,140
|
|
20231010,101900,117080180,3270,3275,3275,3270,55
|
|
20231010,101800,116900305,3275,3275,3275,3275,19
|
|
20231010,101700,116838080,3270,3270,3270,3270,45
|
|
20231010,101600,116690930,3275,3275,3275,3275,37
|
|
20231010,101500,116569755,3275,3275,3275,3270,123
|
|
20231010,101400,116166935,3270,3270,3270,3270,446
|
|
20231010,101300,114708515,3270,3270,3270,3270,0
|
|
20231010,101200,114708515,3270,3270,3270,3270,7
|
|
20231010,101100,114685625,3270,3270,3270,3270,42
|
|
20231010,101000,114548285,3275,3275,3275,3275,4
|
|
20231010,100900,114535185,3275,3270,3275,3270,16
|
|
20231010,100800,114482790,3270,3270,3270,3270,793
|
|
20231010,100700,111889680,3270,3270,3270,3270,425
|
|
20231010,100600,110499930,3270,3270,3270,3270,1
|
|
20231010,100500,110496660,3270,3270,3270,3270,57
|
|
20231010,100400,110310270,3270,3270,3270,3270,7
|
|
20231010,100300,110287380,3270,3270,3270,3270,0
|
|
20231010,100200,110287380,3270,3275,3275,3270,75
|
|
20231010,100100,110042070,3270,3270,3270,3270,0
|
|
20231010,100000,110042070,3270,3270,3270,3270,367
|
|
20231010,095900,108841980,3270,3270,3270,3270,0
|
|
20231010,095800,108841980,3270,3270,3270,3270,621
|
|
20231010,095700,106811310,3270,3270,3270,3270,109
|
|
20231010,095600,106454880,3270,3270,3270,3270,60
|
|
20231010,095500,106258680,3270,3270,3270,3270,0
|
|
20231010,095400,106258680,3270,3270,3275,3270,115
|
|
20231010,095300,105882575,3270,3270,3270,3270,90
|
|
20231010,095200,105588275,3270,3270,3270,3270,129
|
|
20231010,095100,105166445,3270,3275,3275,3270,538
|
|
20231010,095000,103406835,3275,3275,3275,3275,66
|
|
20231010,094900,103190685,3275,3275,3275,3275,108
|
|
20231010,094800,102836985,3275,3270,3275,3270,72
|
|
20231010,094700,102601345,3270,3270,3270,3270,0
|
|
20231010,094600,102601345,3270,3270,3270,3270,306
|
|
20231010,094500,101600725,3270,3270,3270,3270,94
|
|
20231010,094400,101293345,3275,3275,3275,3275,120
|
|
20231010,094300,100900345,3275,3270,3275,3270,214
|
|
20231010,094200,100199925,3270,3270,3270,3270,31
|
|
20231010,094100,100098555,3265,3270,3270,3265,485
|
|
20231010,094000,98512630,3275,3270,3275,3270,93
|
|
20231010,093900,98208510,3275,3275,3275,3275,1
|
|
20231010,093800,98205235,3270,3275,3275,3270,12
|
|
20231010,093700,98165990,3275,3275,3275,3270,861
|
|
20231010,093600,95346420,3275,3275,3275,3270,525
|
|
20231010,093500,93627885,3275,3275,3275,3275,41
|
|
20231010,093400,93493610,3275,3270,3275,3270,622
|
|
20231010,093300,91459505,3275,3275,3275,3275,2
|
|
20231010,093200,91452955,3275,3275,3275,3270,31
|
|
20231010,093100,91351530,3270,3270,3270,3270,55
|
|
20231010,093000,91171680,3270,3270,3270,3270,0
|
|
20231010,092900,91171680,3270,3270,3270,3270,1000
|
|
20231010,092800,87901680,3270,3270,3275,3270,1178
|
|
20231010,092700,84049610,3265,3270,3270,3265,12
|
|
20231010,092600,84010420,3270,3270,3270,3270,0
|
|
20231010,092500,84010420,3270,3265,3270,3265,187
|
|
20231010,092400,83399095,3265,3265,3265,3265,32
|
|
20231010,092300,83294615,3265,3265,3270,3265,603
|
|
20231010,092200,81324815,3265,3265,3265,3260,2328
|
|
20231010,092100,73728775,3270,3270,3270,3265,74
|
|
20231010,092000,73487045,3265,3265,3265,3265,431
|
|
20231010,091900,72079830,3265,3265,3265,3265,500
|
|
20231010,091800,70447330,3265,3265,3265,3265,4
|
|
20231010,091700,70434270,3260,3260,3270,3260,920
|
|
20231010,091600,67427740,3265,3270,3270,3260,1600
|
|
20231010,091500,62201130,3270,3270,3270,3270,11
|
|
20231010,091400,62165160,3270,3265,3270,3265,7149
|
|
20231010,091300,38823665,3265,3270,3270,3265,483
|
|
20231010,091200,37246405,3270,3270,3270,3270,151
|
|
20231010,091100,36752635,3270,3270,3275,3270,117
|
|
20231010,091000,36369665,3270,3280,3280,3270,506
|
|
20231010,090900,34711795,3270,3280,3280,3270,160
|
|
20231010,090800,34187315,3265,3280,3280,3265,174
|
|
20231010,090700,33617790,3280,3280,3280,3280,1543
|
|
20231010,090600,28556750,3280,3280,3280,3280,137
|
|
20231010,090500,28107390,3275,3265,3280,3260,504
|
|
20231010,090400,26461180,3255,3260,3260,3255,3342
|
|
20231010,090300,15567305,3255,3275,3275,3255,2504
|
|
20231010,090200,7401545,3275,3280,3280,3275,50
|
|
20231010,090100,7237745,3275,3280,3280,3275,69
|
|
20231010,090000,7011565,3280,3260,3285,3260,2148
|