662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195900,234057500,3210,3210,3210,3210,696
|
|
20231016,195800,234057500,3210,3210,3210,3210,0
|
|
20231016,195700,234057500,3210,3210,3210,3210,0
|
|
20231016,195600,234057500,3210,3210,3210,3210,0
|
|
20231016,195500,234057500,3210,3210,3210,3210,0
|
|
20231016,195400,234057500,3210,3210,3210,3210,0
|
|
20231016,195300,234057500,3210,3210,3210,3210,0
|
|
20231016,195200,234057500,3210,3210,3210,3210,0
|
|
20231016,195100,234057500,3210,3210,3210,3210,0
|
|
20231016,195000,234057500,3210,3210,3210,3210,0
|
|
20231016,194900,234057500,3210,3210,3210,3210,0
|
|
20231016,194800,234057500,3210,3210,3210,3210,0
|
|
20231016,194700,234057500,3210,3210,3210,3210,0
|
|
20231016,194600,234057500,3210,3210,3210,3210,0
|
|
20231016,194500,234057500,3210,3210,3210,3210,0
|
|
20231016,194400,234057500,3210,3210,3210,3210,0
|
|
20231016,194300,234057500,3210,3210,3210,3210,0
|
|
20231016,194200,234057500,3210,3210,3210,3210,0
|
|
20231016,194100,234057500,3210,3210,3210,3210,0
|
|
20231016,194000,234057500,3210,3210,3210,3210,0
|
|
20231016,193900,234057500,3210,3210,3210,3210,0
|
|
20231016,193800,234057500,3210,3210,3210,3210,0
|
|
20231016,193700,234057500,3210,3210,3210,3210,0
|
|
20231016,193600,234057500,3210,3210,3210,3210,0
|
|
20231016,193500,234057500,3210,3210,3210,3210,0
|
|
20231016,193400,234057500,3210,3210,3210,3210,0
|
|
20231016,193300,234057500,3210,3210,3210,3210,0
|
|
20231016,193200,234057500,3210,3210,3210,3210,0
|
|
20231016,193100,234057500,3210,3210,3210,3210,0
|
|
20231016,193000,234057500,3210,3210,3210,3210,0
|
|
20231016,192900,234057500,3210,3210,3210,3210,696
|
|
20231016,192800,234057500,3210,3210,3210,3210,0
|
|
20231016,192700,234057500,3210,3210,3210,3210,0
|
|
20231016,192600,234057500,3210,3210,3210,3210,0
|
|
20231016,192500,234057500,3210,3210,3210,3210,0
|
|
20231016,192400,234057500,3210,3210,3210,3210,0
|
|
20231016,192300,234057500,3210,3210,3210,3210,0
|
|
20231016,192200,234057500,3210,3210,3210,3210,0
|
|
20231016,192100,234057500,3210,3210,3210,3210,0
|
|
20231016,192000,234057500,3210,3210,3210,3210,0
|
|
20231016,191900,234057500,3210,3210,3210,3210,0
|
|
20231016,191800,234057500,3210,3210,3210,3210,0
|
|
20231016,191700,234057500,3210,3210,3210,3210,0
|
|
20231016,191600,234057500,3210,3210,3210,3210,0
|
|
20231016,191500,234057500,3210,3210,3210,3210,0
|
|
20231016,191400,234057500,3210,3210,3210,3210,0
|
|
20231016,191300,234057500,3210,3210,3210,3210,0
|
|
20231016,191200,234057500,3210,3210,3210,3210,0
|
|
20231016,191100,234057500,3210,3210,3210,3210,0
|
|
20231016,191000,234057500,3210,3210,3210,3210,0
|
|
20231016,190900,234057500,3210,3210,3210,3210,0
|
|
20231016,190800,234057500,3210,3210,3210,3210,0
|
|
20231016,190700,234057500,3210,3210,3210,3210,0
|
|
20231016,190600,234057500,3210,3210,3210,3210,0
|
|
20231016,190500,234057500,3210,3210,3210,3210,0
|
|
20231016,190400,234057500,3210,3210,3210,3210,0
|
|
20231016,190300,234057500,3210,3210,3210,3210,0
|
|
20231016,190200,234057500,3210,3210,3210,3210,0
|
|
20231016,190100,234057500,3210,3210,3210,3210,0
|
|
20231016,190000,234057500,3210,3210,3210,3210,0
|
|
20231016,185900,234057500,3210,3210,3210,3210,696
|
|
20231016,185800,234057500,3210,3210,3210,3210,0
|
|
20231016,185700,234057500,3210,3210,3210,3210,0
|
|
20231016,185600,234057500,3210,3210,3210,3210,0
|
|
20231016,185500,234057500,3210,3210,3210,3210,0
|
|
20231016,185400,234057500,3210,3210,3210,3210,0
|
|
20231016,185300,234057500,3210,3210,3210,3210,0
|
|
20231016,185200,234057500,3210,3210,3210,3210,0
|
|
20231016,185100,234057500,3210,3210,3210,3210,0
|
|
20231016,185000,234057500,3210,3210,3210,3210,0
|
|
20231016,184900,234057500,3210,3210,3210,3210,0
|
|
20231016,184800,234057500,3210,3210,3210,3210,0
|
|
20231016,184700,234057500,3210,3210,3210,3210,0
|
|
20231016,184600,234057500,3210,3210,3210,3210,0
|
|
20231016,184500,234057500,3210,3210,3210,3210,0
|
|
20231016,184400,234057500,3210,3210,3210,3210,0
|
|
20231016,184300,234057500,3210,3210,3210,3210,0
|
|
20231016,184200,234057500,3210,3210,3210,3210,0
|
|
20231016,184100,234057500,3210,3210,3210,3210,0
|
|
20231016,184000,234057500,3210,3210,3210,3210,0
|
|
20231016,183900,234057500,3210,3210,3210,3210,0
|
|
20231016,183800,234057500,3210,3210,3210,3210,0
|
|
20231016,183700,234057500,3210,3210,3210,3210,0
|
|
20231016,183600,234057500,3210,3210,3210,3210,0
|
|
20231016,183500,234057500,3210,3210,3210,3210,0
|
|
20231016,183400,234057500,3210,3210,3210,3210,0
|
|
20231016,183300,234057500,3210,3210,3210,3210,0
|
|
20231016,183200,234057500,3210,3210,3210,3210,0
|
|
20231016,183100,234057500,3210,3210,3210,3210,0
|
|
20231016,183000,234057500,3210,3210,3210,3210,0
|
|
20231016,182900,234057500,3210,3210,3210,3210,696
|
|
20231016,182800,234057500,3210,3210,3210,3210,0
|
|
20231016,182700,234057500,3210,3210,3210,3210,0
|
|
20231016,182600,234057500,3210,3210,3210,3210,0
|
|
20231016,182500,234057500,3210,3210,3210,3210,0
|
|
20231016,182400,234057500,3210,3210,3210,3210,0
|
|
20231016,182300,234057500,3210,3210,3210,3210,0
|
|
20231016,182200,234057500,3210,3210,3210,3210,0
|
|
20231016,182100,234057500,3210,3210,3210,3210,0
|
|
20231016,182000,234057500,3210,3210,3210,3210,0
|
|
20231016,181900,234057500,3210,3210,3210,3210,0
|
|
20231016,181800,234057500,3210,3210,3210,3210,0
|
|
20231016,181700,234057500,3210,3210,3210,3210,0
|
|
20231016,181600,234057500,3210,3210,3210,3210,0
|
|
20231016,181500,234057500,3210,3210,3210,3210,0
|
|
20231016,181400,234057500,3210,3210,3210,3210,0
|
|
20231016,181300,234057500,3210,3210,3210,3210,0
|
|
20231016,181200,234057500,3210,3210,3210,3210,0
|
|
20231016,181100,234057500,3210,3210,3210,3210,0
|
|
20231016,181000,234057500,3210,3210,3210,3210,0
|
|
20231016,180900,234057500,3210,3210,3210,3210,0
|
|
20231016,180800,234057500,3210,3210,3210,3210,0
|
|
20231016,180700,234057500,3210,3210,3210,3210,0
|
|
20231016,180600,234057500,3210,3210,3210,3210,0
|
|
20231016,180500,234057500,3210,3210,3210,3210,0
|
|
20231016,180400,234057500,3210,3210,3210,3210,0
|
|
20231016,180300,234057500,3210,3210,3210,3210,0
|
|
20231016,180200,234057500,3210,3210,3210,3210,0
|
|
20231016,180100,234057500,3210,3210,3210,3210,0
|
|
20231016,180000,234057500,3210,3210,3210,3210,0
|
|
20231016,175900,234057500,3210,3210,3210,3210,696
|
|
20231016,175800,234057500,3210,3210,3210,3210,0
|
|
20231016,175700,234057500,3210,3210,3210,3210,0
|
|
20231016,175600,234057500,3210,3210,3210,3210,0
|
|
20231016,175500,234057500,3210,3210,3210,3210,0
|
|
20231016,175400,234057500,3210,3210,3210,3210,0
|
|
20231016,175300,234057500,3210,3210,3210,3210,0
|
|
20231016,175200,234057500,3210,3210,3210,3210,0
|
|
20231016,175100,234057500,3210,3210,3210,3210,0
|
|
20231016,175000,234057500,3210,3210,3210,3210,0
|
|
20231016,174900,234057500,3210,3210,3210,3210,0
|
|
20231016,174800,234057500,3210,3210,3210,3210,0
|
|
20231016,174700,234057500,3210,3210,3210,3210,0
|
|
20231016,174600,234057500,3210,3210,3210,3210,0
|
|
20231016,174500,234057500,3210,3210,3210,3210,0
|
|
20231016,174400,234057500,3210,3210,3210,3210,0
|
|
20231016,174300,234057500,3210,3210,3210,3210,0
|
|
20231016,174200,234057500,3210,3210,3210,3210,0
|
|
20231016,174100,234057500,3210,3210,3210,3210,0
|
|
20231016,174000,234057500,3210,3210,3210,3210,0
|
|
20231016,173900,234057500,3210,3210,3210,3210,0
|
|
20231016,173800,234057500,3210,3210,3210,3210,0
|
|
20231016,173700,234057500,3210,3210,3210,3210,0
|
|
20231016,173600,234057500,3210,3210,3210,3210,0
|
|
20231016,173500,234057500,3210,3210,3210,3210,0
|
|
20231016,173400,234057500,3210,3210,3210,3210,0
|
|
20231016,173300,234057500,3210,3210,3210,3210,0
|
|
20231016,173200,234057500,3210,3210,3210,3210,0
|
|
20231016,173100,234057500,3210,3210,3210,3210,0
|
|
20231016,173000,234057500,3210,3210,3210,3210,0
|
|
20231016,172900,234057500,3210,3210,3210,3210,696
|
|
20231016,172800,234057500,3210,3210,3210,3210,0
|
|
20231016,172700,234057500,3210,3210,3210,3210,0
|
|
20231016,172600,234057500,3210,3210,3210,3210,0
|
|
20231016,172500,234057500,3210,3210,3210,3210,0
|
|
20231016,172400,234057500,3210,3210,3210,3210,0
|
|
20231016,172300,234057500,3210,3210,3210,3210,0
|
|
20231016,172200,234057500,3210,3210,3210,3210,0
|
|
20231016,172100,234057500,3210,3210,3210,3210,0
|
|
20231016,172000,234057500,3210,3210,3210,3210,0
|
|
20231016,171900,234057500,3210,3210,3210,3210,0
|
|
20231016,171800,234057500,3210,3210,3210,3210,0
|
|
20231016,171700,234057500,3210,3210,3210,3210,0
|
|
20231016,171600,234057500,3210,3210,3210,3210,0
|
|
20231016,171500,234057500,3210,3210,3210,3210,0
|
|
20231016,171400,234057500,3210,3210,3210,3210,0
|
|
20231016,171300,234057500,3210,3210,3210,3210,0
|
|
20231016,171200,234057500,3210,3210,3210,3210,0
|
|
20231016,171100,234057500,3210,3210,3210,3210,0
|
|
20231016,171000,234057500,3210,3210,3210,3210,0
|
|
20231016,170900,234057500,3210,3210,3210,3210,0
|
|
20231016,170800,234057500,3210,3210,3210,3210,0
|
|
20231016,170700,234057500,3210,3210,3210,3210,0
|
|
20231016,170600,234057500,3210,3210,3210,3210,0
|
|
20231016,170500,234057500,3210,3210,3210,3210,0
|
|
20231016,170400,234057500,3210,3210,3210,3210,0
|
|
20231016,170300,234057500,3210,3210,3210,3210,0
|
|
20231016,170200,234057500,3210,3210,3210,3210,0
|
|
20231016,170100,234057500,3210,3210,3210,3210,0
|
|
20231016,170000,234057500,3210,3210,3210,3210,0
|
|
20231016,165900,234057500,3210,3210,3210,3210,696
|
|
20231016,165800,234057500,3210,3210,3210,3210,0
|
|
20231016,165700,234057500,3210,3210,3210,3210,0
|
|
20231016,165600,234057500,3210,3210,3210,3210,0
|
|
20231016,165500,234057500,3210,3210,3210,3210,0
|
|
20231016,165400,234057500,3210,3210,3210,3210,0
|
|
20231016,165300,234057500,3210,3210,3210,3210,0
|
|
20231016,165200,234057500,3210,3210,3210,3210,0
|
|
20231016,165100,234057500,3210,3210,3210,3210,0
|
|
20231016,165000,234057500,3210,3210,3210,3210,0
|
|
20231016,164900,234057500,3210,3210,3210,3210,0
|
|
20231016,164800,234057500,3210,3210,3210,3210,0
|
|
20231016,164700,234057500,3210,3210,3210,3210,0
|
|
20231016,164600,234057500,3210,3210,3210,3210,0
|
|
20231016,164500,234057500,3210,3210,3210,3210,0
|
|
20231016,164400,234057500,3210,3210,3210,3210,0
|
|
20231016,164300,234057500,3210,3210,3210,3210,0
|
|
20231016,164200,234057500,3210,3210,3210,3210,0
|
|
20231016,164100,234057500,3210,3210,3210,3210,0
|
|
20231016,164000,234057500,3210,3210,3210,3210,0
|
|
20231016,163900,234057500,3210,3210,3210,3210,0
|
|
20231016,163800,234057500,3210,3210,3210,3210,0
|
|
20231016,163700,234057500,3210,3210,3210,3210,0
|
|
20231016,163600,234057500,3210,3210,3210,3210,0
|
|
20231016,163500,234057500,3210,3210,3210,3210,0
|
|
20231016,163400,234057500,3210,3210,3210,3210,0
|
|
20231016,163300,234057500,3210,3210,3210,3210,0
|
|
20231016,163200,234057500,3210,3210,3210,3210,0
|
|
20231016,163100,234057500,3210,3210,3210,3210,0
|
|
20231016,163000,234057500,3210,3210,3210,3210,0
|
|
20231016,162900,234057500,3210,3210,3210,3210,696
|
|
20231016,162800,234057500,3210,3210,3210,3210,0
|
|
20231016,162700,234057500,3210,3210,3210,3210,0
|
|
20231016,162600,234057500,3210,3210,3210,3210,0
|
|
20231016,162500,234057500,3210,3210,3210,3210,0
|
|
20231016,162400,234057500,3210,3210,3210,3210,0
|
|
20231016,162300,234057500,3210,3210,3210,3210,0
|
|
20231016,162200,234057500,3210,3210,3210,3210,0
|
|
20231016,162100,234057500,3210,3210,3210,3210,0
|
|
20231016,162000,234057500,3210,3210,3210,3210,0
|
|
20231016,161900,234057500,3210,3210,3210,3210,0
|
|
20231016,161800,234057500,3210,3210,3210,3210,0
|
|
20231016,161700,234057500,3210,3210,3210,3210,0
|
|
20231016,161600,234057500,3210,3210,3210,3210,0
|
|
20231016,161500,234057500,3210,3210,3210,3210,0
|
|
20231016,161400,234057500,3210,3210,3210,3210,0
|
|
20231016,161300,234057500,3210,3210,3210,3210,0
|
|
20231016,161200,234057500,3210,3210,3210,3210,0
|
|
20231016,161100,234057500,3210,3210,3210,3210,0
|
|
20231016,161000,234057500,3210,3210,3210,3210,0
|
|
20231016,160900,234057500,3210,3210,3210,3210,0
|
|
20231016,160800,234057500,3210,3210,3210,3210,0
|
|
20231016,160700,234057500,3210,3210,3210,3210,0
|
|
20231016,160600,234057500,3210,3210,3210,3210,0
|
|
20231016,160500,234057500,3210,3210,3210,3210,0
|
|
20231016,160400,234057500,3210,3210,3210,3210,0
|
|
20231016,160300,234057500,3210,3210,3210,3210,0
|
|
20231016,160200,234057500,3210,3210,3210,3210,0
|
|
20231016,160100,234057500,3210,3210,3210,3210,0
|
|
20231016,160000,234057500,3210,3210,3210,3210,0
|
|
20231016,155900,234057500,3210,3210,3210,3210,696
|
|
20231016,155800,234057500,3210,3210,3210,3210,0
|
|
20231016,155700,234057500,3210,3210,3210,3210,0
|
|
20231016,155600,234057500,3210,3210,3210,3210,0
|
|
20231016,155500,234057500,3210,3210,3210,3210,0
|
|
20231016,155400,234057500,3210,3210,3210,3210,0
|
|
20231016,155300,234057500,3210,3210,3210,3210,0
|
|
20231016,155200,234057500,3210,3210,3210,3210,0
|
|
20231016,155100,234057500,3210,3210,3210,3210,0
|
|
20231016,155000,234057500,3210,3210,3210,3210,0
|
|
20231016,154900,234057500,3210,3210,3210,3210,0
|
|
20231016,154800,234057500,3210,3210,3210,3210,0
|
|
20231016,154700,234057500,3210,3210,3210,3210,0
|
|
20231016,154600,234057500,3210,3210,3210,3210,0
|
|
20231016,154500,234057500,3210,3210,3210,3210,0
|
|
20231016,154400,234057500,3210,3210,3210,3210,0
|
|
20231016,154300,234057500,3210,3210,3210,3210,0
|
|
20231016,154200,234057500,3210,3210,3210,3210,0
|
|
20231016,154100,234057500,3210,3210,3210,3210,0
|
|
20231016,154000,234057500,3210,3210,3210,3210,0
|
|
20231016,153900,234057500,3210,3210,3210,3210,0
|
|
20231016,153800,234057500,3210,3210,3210,3210,0
|
|
20231016,153700,234057500,3210,3210,3210,3210,0
|
|
20231016,153600,234057500,3210,3210,3210,3210,0
|
|
20231016,153500,234057500,3210,3210,3210,3210,0
|
|
20231016,153400,234057500,3210,3210,3210,3210,0
|
|
20231016,153300,234057500,3210,3210,3210,3210,0
|
|
20231016,153200,234057500,3210,3210,3210,3210,0
|
|
20231016,153100,234057500,3210,3210,3210,3210,0
|
|
20231016,153000,234057500,3210,3210,3210,3210,696
|
|
20231016,152900,231823340,3210,3210,3210,3210,0
|
|
20231016,152800,231823340,3210,3210,3210,3210,0
|
|
20231016,152700,231823340,3210,3210,3210,3210,0
|
|
20231016,152600,231823340,3210,3210,3210,3210,0
|
|
20231016,152500,231823340,3210,3210,3210,3210,0
|
|
20231016,152400,231823340,3210,3210,3210,3210,0
|
|
20231016,152300,231823340,3210,3210,3210,3210,0
|
|
20231016,152200,231823340,3210,3210,3210,3210,0
|
|
20231016,152100,231823340,3210,3210,3210,3210,0
|
|
20231016,152000,231823340,3210,3210,3210,3210,0
|
|
20231016,151900,231823340,3210,3205,3210,3205,64
|
|
20231016,151800,231618190,3205,3205,3205,3205,33
|
|
20231016,151700,231512425,3205,3205,3205,3205,5
|
|
20231016,151600,231496400,3205,3205,3205,3205,29
|
|
20231016,151500,231403455,3200,3200,3200,3200,1
|
|
20231016,151400,231400255,3195,3195,3195,3195,0
|
|
20231016,151300,231400255,3195,3200,3200,3195,607
|
|
20231016,151200,229460840,3210,3210,3210,3210,30
|
|
20231016,151100,229364540,3210,3210,3210,3210,0
|
|
20231016,151000,229364540,3210,3210,3210,3210,15
|
|
20231016,150900,229316390,3195,3195,3195,3195,0
|
|
20231016,150800,229316390,3195,3195,3195,3195,6
|
|
20231016,150700,229297220,3190,3200,3200,3190,3391
|
|
20231016,150600,218461165,3200,3200,3200,3200,0
|
|
20231016,150500,218461165,3200,3200,3200,3200,2
|
|
20231016,150400,218454765,3200,3200,3200,3200,6099
|
|
20231016,150300,198937965,3200,3200,3200,3200,1
|
|
20231016,150200,198934765,3200,3200,3200,3200,1
|
|
20231016,150100,198931565,3200,3200,3200,3200,81
|
|
20231016,150000,198672365,3200,3195,3200,3195,2218
|
|
20231016,145900,191574790,3195,3200,3200,3195,18
|
|
20231016,145800,191517225,3200,3200,3200,3200,0
|
|
20231016,145700,191517225,3200,3200,3200,3200,97
|
|
20231016,145600,191206825,3200,3195,3200,3195,202
|
|
20231016,145500,190560435,3195,3195,3195,3195,1
|
|
20231016,145400,190557240,3200,3200,3200,3200,2
|
|
20231016,145300,190550840,3200,3195,3200,3195,139
|
|
20231016,145200,190106175,3195,3200,3200,3195,33
|
|
20231016,145100,190000610,3200,3195,3200,3195,2
|
|
20231016,145000,189994215,3200,3200,3200,3200,3
|
|
20231016,144900,189984615,3195,3195,3195,3195,1
|
|
20231016,144800,189981420,3200,3200,3200,3200,0
|
|
20231016,144700,189981420,3200,3195,3200,3195,2
|
|
20231016,144600,189975025,3195,3195,3195,3195,1
|
|
20231016,144500,189971830,3195,3200,3200,3195,10
|
|
20231016,144400,189939870,3200,3200,3200,3200,26
|
|
20231016,144300,189856670,3200,3200,3200,3200,1023
|
|
20231016,144200,186583070,3200,3195,3200,3195,2
|
|
20231016,144100,186576675,3195,3195,3195,3195,2
|
|
20231016,144000,186570285,3195,3200,3200,3195,3
|
|
20231016,143900,186560695,3195,3195,3195,3195,0
|
|
20231016,143800,186560695,3195,3195,3195,3195,18
|
|
20231016,143700,186503185,3200,3195,3200,3195,72
|
|
20231016,143600,186273140,3195,3195,3195,3195,24
|
|
20231016,143500,186196460,3200,3200,3200,3200,1
|
|
20231016,143400,186193260,3195,3195,3195,3195,1
|
|
20231016,143300,186190065,3195,3200,3200,3195,158
|
|
20231016,143200,185684470,3200,3200,3200,3200,26
|
|
20231016,143100,185601270,3195,3200,3200,3195,7
|
|
20231016,143000,185578900,3195,3200,3200,3195,2
|
|
20231016,142900,185572505,3195,3195,3195,3195,0
|
|
20231016,142800,185572505,3195,3200,3200,3195,2
|
|
20231016,142700,185566110,3195,3195,3195,3195,2
|
|
20231016,142600,185559720,3200,3200,3200,3200,0
|
|
20231016,142500,185559720,3200,3200,3200,3200,101
|
|
20231016,142400,185236520,3200,3195,3200,3195,539
|
|
20231016,142300,183514260,3195,3195,3200,3195,32
|
|
20231016,142200,183412015,3200,3200,3200,3200,155
|
|
20231016,142100,182916015,3200,3200,3200,3200,180
|
|
20231016,142000,182340015,3195,3195,3195,3195,289
|
|
20231016,141900,181416660,3200,3200,3200,3200,600
|
|
20231016,141800,179496660,3200,3195,3200,3195,6
|
|
20231016,141700,179477485,3195,3195,3195,3195,10
|
|
20231016,141600,179445535,3200,3210,3210,3200,239
|
|
20231016,141500,178680725,3200,3200,3200,3200,1
|
|
20231016,141400,178677525,3210,3210,3210,3210,0
|
|
20231016,141300,178677525,3210,3210,3210,3210,1
|
|
20231016,141200,178674315,3200,3200,3200,3200,6
|
|
20231016,141100,178655115,3205,3200,3205,3200,2
|
|
20231016,141000,178648710,3200,3200,3200,3200,0
|
|
20231016,140900,178648710,3200,3200,3200,3200,1
|
|
20231016,140800,178645510,3210,3210,3210,3210,1
|
|
20231016,140700,178642300,3210,3210,3210,3210,0
|
|
20231016,140600,178642300,3210,3210,3210,3200,4
|
|
20231016,140500,178629470,3200,3200,3200,3200,1
|
|
20231016,140400,178626270,3195,3210,3210,3195,45
|
|
20231016,140300,178482050,3205,3205,3205,3205,7
|
|
20231016,140200,178459615,3195,3195,3195,3195,169
|
|
20231016,140100,177919660,3200,3210,3210,3195,34
|
|
20231016,140000,177810855,3200,3205,3205,3200,42
|
|
20231016,135900,177676445,3205,3205,3205,3205,2
|
|
20231016,135800,177670035,3200,3200,3200,3200,1
|
|
20231016,135700,177666835,3200,3200,3200,3200,1
|
|
20231016,135600,177663635,3205,3205,3205,3205,1
|
|
20231016,135500,177660430,3205,3205,3205,3205,0
|
|
20231016,135400,177660430,3205,3210,3210,3205,2
|
|
20231016,135300,177654015,3205,3195,3205,3195,2
|
|
20231016,135200,177647615,3210,3210,3210,3210,1
|
|
20231016,135100,177644405,3195,3195,3195,3195,33
|
|
20231016,135000,177538970,3195,3205,3205,3195,2
|
|
20231016,134900,177532570,3205,3205,3205,3205,1
|
|
20231016,134800,177529365,3195,3195,3195,3195,244
|
|
20231016,134700,176749785,3195,3210,3210,3195,446
|
|
20231016,134600,175324800,3195,3195,3195,3195,1
|
|
20231016,134500,175321605,3200,3200,3200,3200,258
|
|
20231016,134400,174496005,3205,3200,3205,3200,2
|
|
20231016,134300,174489600,3200,3200,3200,3200,1
|
|
20231016,134200,174486400,3210,3210,3210,3210,1
|
|
20231016,134100,174483190,3205,3205,3205,3205,11
|
|
20231016,134000,174447935,3195,3195,3195,3195,2
|
|
20231016,133900,174441545,3205,3205,3205,3205,1
|
|
20231016,133800,174438340,3210,3205,3210,3205,156
|
|
20231016,133700,173938115,3205,3195,3205,3195,50
|
|
20231016,133600,173777925,3190,3190,3190,3190,1
|
|
20231016,133500,173774735,3190,3205,3205,3190,2
|
|
20231016,133400,173768340,3205,3195,3205,3190,445
|
|
20231016,133300,172346875,3195,3195,3195,3195,0
|
|
20231016,133200,172346875,3195,3205,3205,3195,2
|
|
20231016,133100,172340475,3195,3195,3195,3195,3
|
|
20231016,133000,172330890,3205,3205,3205,3205,1
|
|
20231016,132900,172327685,3190,3195,3205,3190,32
|
|
20231016,132800,172225280,3195,3190,3195,3190,13
|
|
20231016,132700,172183775,3195,3190,3195,3190,2
|
|
20231016,132600,172177390,3190,3195,3195,3190,2478
|
|
20231016,132500,164267680,3205,3195,3205,3195,23
|
|
20231016,132400,164194175,3195,3195,3195,3195,35
|
|
20231016,132300,164082350,3195,3195,3195,3195,1
|
|
20231016,132200,164079155,3195,3190,3195,3190,62
|
|
20231016,132100,163881370,3190,3195,3195,3190,6
|
|
20231016,132000,163862205,3205,3200,3205,3200,2
|
|
20231016,131900,163855800,3205,3200,3205,3200,301
|
|
20231016,131800,162892595,3195,3200,3200,3195,2
|
|
20231016,131700,162886200,3195,3195,3195,3195,1
|
|
20231016,131600,162883005,3200,3200,3200,3200,0
|
|
20231016,131500,162883005,3200,3200,3200,3200,1
|
|
20231016,131400,162879805,3200,3195,3200,3190,506
|
|
20231016,131300,161260640,3200,3200,3200,3195,32
|
|
20231016,131200,161158245,3195,3195,3195,3195,12
|
|
20231016,131100,161119905,3190,3190,3190,3190,0
|
|
20231016,131000,161119905,3190,3195,3195,3190,8
|
|
20231016,130900,161094380,3190,3190,3190,3190,1
|
|
20231016,130800,161091190,3190,3195,3195,3190,2
|
|
20231016,130700,161084805,3190,3190,3190,3190,7
|
|
20231016,130600,161062475,3195,3195,3195,3195,1
|
|
20231016,130500,161059280,3195,3195,3195,3195,20
|
|
20231016,130400,160995380,3195,3195,3195,3190,272
|
|
20231016,130300,160126345,3195,3200,3200,3195,3
|
|
20231016,130200,160116750,3200,3200,3200,3200,0
|
|
20231016,130100,160116750,3200,3200,3200,3200,12
|
|
20231016,130000,160078350,3195,3195,3195,3195,2
|
|
20231016,125900,160071960,3195,3195,3195,3195,7
|
|
20231016,125800,160049595,3200,3200,3200,3200,1
|
|
20231016,125700,160046395,3195,3195,3195,3195,0
|
|
20231016,125600,160046395,3195,3200,3200,3195,2
|
|
20231016,125500,160040000,3195,3195,3195,3195,1
|
|
20231016,125400,160036805,3200,3200,3200,3200,2
|
|
20231016,125300,160030405,3200,3195,3200,3195,55
|
|
20231016,125200,159854435,3190,3200,3200,3190,7
|
|
20231016,125100,159832045,3200,3195,3200,3195,2
|
|
20231016,125000,159825650,3190,3190,3190,3190,1
|
|
20231016,124900,159822460,3190,3195,3195,3190,505
|
|
20231016,124800,158211505,3190,3190,3190,3190,3
|
|
20231016,124700,158201935,3190,3190,3190,3190,0
|
|
20231016,124600,158201935,3190,3195,3195,3190,1298
|
|
20231016,124500,154055015,3195,3195,3195,3195,6
|
|
20231016,124400,154035845,3200,3200,3200,3200,1
|
|
20231016,124300,154032645,3195,3195,3195,3195,630
|
|
20231016,124200,152019795,3195,3195,3195,3195,1
|
|
20231016,124100,152016600,3195,3200,3200,3195,2
|
|
20231016,124000,152010205,3200,3200,3200,3200,1
|
|
20231016,123900,152007005,3200,3200,3200,3200,1
|
|
20231016,123800,152003805,3195,3195,3200,3195,12
|
|
20231016,123700,151965460,3195,3195,3195,3195,2
|
|
20231016,123600,151959070,3200,3195,3200,3195,36
|
|
20231016,123500,151844045,3195,3195,3195,3195,3
|
|
20231016,123400,151834460,3195,3195,3200,3195,330
|
|
20231016,123300,150780105,3195,3200,3200,3195,3
|
|
20231016,123200,150770510,3195,3195,3200,3195,503
|
|
20231016,123100,149163420,3195,3200,3200,3195,50
|
|
20231016,123000,149003455,3200,3200,3200,3200,1
|
|
20231016,122900,149000255,3205,3200,3205,3200,4
|
|
20231016,122800,148987450,3200,3200,3200,3200,4
|
|
20231016,122700,148974650,3205,3195,3205,3195,102
|
|
20231016,122600,148647750,3205,3205,3205,3205,0
|
|
20231016,122500,148647750,3205,3205,3205,3205,0
|
|
20231016,122400,148647750,3205,3195,3205,3195,382
|
|
20231016,122300,147426395,3195,3195,3195,3195,1
|
|
20231016,122200,147423200,3200,3200,3205,3200,1713
|
|
20231016,122100,141941570,3200,3200,3200,3200,3
|
|
20231016,122000,141931970,3200,3200,3210,3200,30
|
|
20231016,121900,141835960,3210,3205,3210,3200,60
|
|
20231016,121800,141643810,3200,3200,3200,3200,0
|
|
20231016,121700,141643810,3200,3205,3205,3200,9
|
|
20231016,121600,141615000,3200,3200,3200,3200,4
|
|
20231016,121500,141602200,3200,3200,3205,3200,40
|
|
20231016,121400,141474195,3200,3200,3200,3200,42
|
|
20231016,121300,141339795,3205,3200,3205,3200,1011
|
|
20231016,121200,138099565,3200,3200,3205,3200,113
|
|
20231016,121100,137737960,3200,3200,3200,3200,9
|
|
20231016,121000,137709160,3200,3200,3205,3200,214
|
|
20231016,120900,137024330,3200,3200,3200,3200,3
|
|
20231016,120800,137014730,3205,3205,3205,3205,55
|
|
20231016,120700,136838455,3205,3205,3205,3205,1
|
|
20231016,120600,136835250,3200,3200,3200,3200,1
|
|
20231016,120500,136832050,3205,3200,3205,3200,2
|
|
20231016,120400,136825645,3200,3200,3200,3200,9
|
|
20231016,120300,136796845,3200,3210,3210,3200,63
|
|
20231016,120200,136595235,3200,3195,3200,3195,183
|
|
20231016,120100,136009890,3195,3200,3200,3195,1376
|
|
20231016,120000,131612455,3210,3210,3210,3210,1
|
|
20231016,115900,131609245,3210,3205,3210,3205,4
|
|
20231016,115800,131596420,3205,3200,3205,3200,4
|
|
20231016,115700,131583605,3200,3205,3205,3200,2
|
|
20231016,115600,131577200,3200,3200,3200,3200,64
|
|
20231016,115500,131372400,3210,3200,3210,3200,5
|
|
20231016,115400,131356360,3200,3210,3210,3200,1723
|
|
20231016,115300,125840090,3210,3205,3210,3205,7
|
|
20231016,115200,125817625,3210,3210,3210,3210,0
|
|
20231016,115100,125817625,3210,3210,3210,3210,0
|
|
20231016,115000,125817625,3210,3210,3210,3205,9
|
|
20231016,114900,125788740,3205,3205,3205,3205,6
|
|
20231016,114800,125769510,3205,3210,3210,3205,4
|
|
20231016,114700,125756675,3205,3205,3205,3205,1
|
|
20231016,114600,125753470,3200,3215,3215,3200,561
|
|
20231016,114500,123958190,3200,3205,3205,3200,1908
|
|
20231016,114400,117852425,3215,3210,3215,3200,5505
|
|
20231016,114300,100204105,3215,3210,3215,3210,2
|
|
20231016,114200,100197680,3210,3215,3215,3210,35
|
|
20231016,114100,100085180,3215,3215,3215,3215,2
|
|
20231016,114000,100078750,3215,3210,3215,3210,3
|
|
20231016,113900,100069115,3215,3215,3215,3215,0
|
|
20231016,113800,100069115,3215,3215,3215,3215,1
|
|
20231016,113700,100065900,3215,3215,3215,3215,3
|
|
20231016,113600,100056255,3215,3215,3220,3215,3
|
|
20231016,113500,100046605,3215,3215,3215,3210,1010
|
|
20231016,113400,96802810,3215,3220,3220,3215,1038
|
|
20231016,113300,93465450,3215,3215,3215,3215,400
|
|
20231016,113200,92179450,3215,3215,3215,3215,1
|
|
20231016,113100,92176235,3220,3215,3220,3215,15
|
|
20231016,113000,92127940,3220,3220,3220,3220,0
|
|
20231016,112900,92127940,3220,3215,3220,3215,2
|
|
20231016,112800,92121505,3215,3215,3215,3215,6
|
|
20231016,112700,92102215,3220,3220,3220,3220,3
|
|
20231016,112600,92092555,3220,3220,3220,3215,108
|
|
20231016,112500,91744800,3220,3215,3220,3215,4
|
|
20231016,112400,91731925,3220,3220,3220,3220,1
|
|
20231016,112300,91728705,3215,3215,3215,3215,0
|
|
20231016,112200,91728705,3215,3215,3215,3215,1
|
|
20231016,112100,91725490,3220,3215,3220,3215,27
|
|
20231016,112000,91638680,3220,3220,3220,3220,0
|
|
20231016,111900,91638680,3220,3220,3220,3220,1
|
|
20231016,111800,91635460,3215,3220,3220,3215,13
|
|
20231016,111700,91593615,3220,3220,3220,3215,305
|
|
20231016,111600,90613020,3220,3220,3220,3220,0
|
|
20231016,111500,90613020,3220,3220,3220,3220,0
|
|
20231016,111400,90613020,3220,3215,3220,3215,12
|
|
20231016,111300,90574420,3215,3215,3215,3215,902
|
|
20231016,111200,87674490,3220,3220,3220,3220,1
|
|
20231016,111100,87671270,3215,3215,3215,3215,7
|
|
20231016,111000,87648765,3215,3215,3215,3215,201
|
|
20231016,110900,87002550,3220,3215,3220,3215,2
|
|
20231016,110800,86996115,3215,3220,3220,3215,24
|
|
20231016,110700,86918850,3220,3215,3220,3215,8
|
|
20231016,110600,86893125,3220,3220,3220,3220,30
|
|
20231016,110500,86796525,3215,3215,3215,3215,92
|
|
20231016,110400,86500745,3220,3215,3220,3215,2
|
|
20231016,110300,86494310,3220,3220,3220,3215,106
|
|
20231016,110200,86152995,3220,3220,3220,3220,1
|
|
20231016,110100,86149775,3220,3220,3220,3220,3398
|
|
20231016,110000,75208215,3230,3220,3230,3220,14
|
|
20231016,105900,75163120,3220,3220,3220,3220,7
|
|
20231016,105800,75140580,3220,3220,3220,3220,8
|
|
20231016,105700,75114820,3220,3220,3225,3220,105
|
|
20231016,105600,74776215,3220,3220,3225,3220,108
|
|
20231016,105500,74427955,3220,3220,3220,3220,7
|
|
20231016,105400,74405415,3220,3220,3220,3220,10
|
|
20231016,105300,74373215,3225,3220,3225,3220,105
|
|
20231016,105200,74034615,3220,3225,3225,3220,106
|
|
20231016,105100,73693290,3225,3225,3225,3225,10
|
|
20231016,105000,73661040,3225,3225,3225,3225,23
|
|
20231016,104900,73586865,3225,3220,3230,3220,172
|
|
20231016,104800,73032170,3220,3220,3225,3220,210
|
|
20231016,104700,72354960,3225,3225,3225,3220,151
|
|
20231016,104600,71868015,3220,3220,3225,3220,18
|
|
20231016,104500,71809995,3220,3220,3225,3220,492
|
|
20231016,104400,70223375,3220,3220,3220,3220,2
|
|
20231016,104300,70216935,3225,3225,3225,3225,0
|
|
20231016,104200,70216935,3225,3225,3225,3225,574
|
|
20231016,104100,68365785,3225,3225,3225,3225,1
|
|
20231016,104000,68362560,3225,3225,3225,3220,31
|
|
20231016,103900,68262590,3225,3225,3225,3225,2560
|
|
20231016,103800,60006590,3225,3225,3225,3225,0
|
|
20231016,103700,60006590,3225,3225,3225,3225,0
|
|
20231016,103600,60006590,3225,3225,3225,3225,21
|
|
20231016,103500,59938865,3225,3235,3235,3225,1865
|
|
20231016,103400,53923730,3240,3240,3240,3240,20
|
|
20231016,103300,53858930,3240,3240,3240,3240,0
|
|
20231016,103200,53858930,3240,3235,3240,3235,3
|
|
20231016,103100,53849220,3240,3240,3240,3240,4
|
|
20231016,103000,53836260,3240,3240,3240,3240,0
|
|
20231016,102900,53836260,3240,3240,3240,3240,100
|
|
20231016,102800,53512260,3235,3235,3235,3235,0
|
|
20231016,102700,53512260,3235,3235,3235,3235,0
|
|
20231016,102600,53512260,3235,3235,3235,3235,0
|
|
20231016,102500,53512260,3235,3235,3235,3235,0
|
|
20231016,102400,53512260,3235,3235,3235,3235,0
|
|
20231016,102300,53512260,3235,3235,3235,3235,0
|
|
20231016,102200,53512260,3235,3235,3235,3235,0
|
|
20231016,102100,53512260,3235,3235,3235,3235,0
|
|
20231016,102000,53512260,3235,3235,3235,3235,0
|
|
20231016,101900,53512260,3235,3235,3235,3235,308
|
|
20231016,101800,52515880,3240,3240,3240,3240,10
|
|
20231016,101700,52483480,3235,3235,3235,3235,0
|
|
20231016,101600,52483480,3235,3235,3235,3235,0
|
|
20231016,101500,52483480,3235,3235,3235,3235,0
|
|
20231016,101400,52483480,3235,3235,3235,3235,180
|
|
20231016,101300,51901180,3235,3235,3235,3235,119
|
|
20231016,101200,51516215,3240,3240,3240,3240,0
|
|
20231016,101100,51516215,3240,3240,3240,3240,0
|
|
20231016,101000,51516215,3240,3240,3240,3240,5
|
|
20231016,100900,51500015,3240,3240,3240,3240,11
|
|
20231016,100800,51464375,3225,3240,3240,3225,109
|
|
20231016,100700,51112650,3225,3225,3225,3225,0
|
|
20231016,100600,51112650,3225,3225,3225,3225,0
|
|
20231016,100500,51112650,3225,3235,3235,3225,10
|
|
20231016,100400,51080390,3225,3235,3235,3225,6
|
|
20231016,100300,51061000,3235,3225,3235,3225,816
|
|
20231016,100200,48422555,3230,3230,3230,3230,1
|
|
20231016,100100,48419325,3225,3230,3230,3225,2287
|
|
20231016,100000,41039390,3225,3225,3225,3225,0
|
|
20231016,095900,41039390,3225,3225,3225,3225,0
|
|
20231016,095800,41039390,3225,3240,3240,3225,500
|
|
20231016,095700,39423895,3245,3245,3245,3245,0
|
|
20231016,095600,39423895,3245,3245,3245,3245,1
|
|
20231016,095500,39420650,3245,3245,3245,3245,0
|
|
20231016,095400,39420650,3245,3245,3245,3245,10
|
|
20231016,095300,39388200,3245,3245,3245,3245,1
|
|
20231016,095200,39384955,3245,3245,3245,3245,10
|
|
20231016,095100,39352505,3245,3245,3245,3245,0
|
|
20231016,095000,39352505,3245,3245,3245,3245,75
|
|
20231016,094900,39109130,3240,3240,3240,3240,0
|
|
20231016,094800,39109130,3240,3240,3240,3240,0
|
|
20231016,094700,39109130,3240,3240,3240,3240,0
|
|
20231016,094600,39109130,3240,3240,3240,3240,35
|
|
20231016,094500,38995730,3240,3240,3240,3240,0
|
|
20231016,094400,38995730,3240,3240,3240,3240,0
|
|
20231016,094300,38995730,3240,3240,3240,3240,50
|
|
20231016,094200,38833730,3240,3240,3240,3240,21
|
|
20231016,094100,38765690,3240,3240,3240,3240,5
|
|
20231016,094000,38749490,3240,3240,3240,3240,1
|
|
20231016,093900,38746250,3240,3240,3240,3240,0
|
|
20231016,093800,38746250,3240,3240,3240,3240,55
|
|
20231016,093700,38568050,3240,3235,3240,3235,719
|
|
20231016,093600,36242015,3235,3235,3235,3235,61
|
|
20231016,093500,36044680,3235,3235,3235,3235,17
|
|
20231016,093400,35989685,3230,3230,3230,3230,1000
|
|
20231016,093300,32759685,3235,3235,3235,3235,13
|
|
20231016,093200,32717630,3235,3235,3235,3230,26
|
|
20231016,093100,32633610,3235,3235,3235,3235,6
|
|
20231016,093000,32614200,3235,3235,3235,3235,3
|
|
20231016,092900,32604495,3235,3235,3235,3235,2
|
|
20231016,092800,32598025,3235,3235,3235,3235,0
|
|
20231016,092700,32598025,3235,3235,3235,3235,21
|
|
20231016,092600,32530090,3235,3235,3235,3235,1
|
|
20231016,092500,32526855,3235,3235,3235,3235,512
|
|
20231016,092400,30870535,3235,3235,3235,3235,1
|
|
20231016,092300,30867300,3235,3235,3235,3235,1
|
|
20231016,092200,30864065,3230,3230,3230,3230,300
|
|
20231016,092100,29895065,3230,3235,3235,3230,435
|
|
20231016,092000,28489995,3235,3235,3235,3235,2
|
|
20231016,091900,28483525,3235,3235,3235,3235,104
|
|
20231016,091800,28147085,3230,3230,3230,3230,0
|
|
20231016,091700,28147085,3230,3230,3230,3230,0
|
|
20231016,091600,28147085,3230,3235,3235,3230,1046
|
|
20231016,091500,24763450,3235,3235,3235,3235,1154
|
|
20231016,091400,21030260,3235,3235,3235,3230,2272
|
|
20231016,091300,13691095,3235,3235,3235,3230,292
|
|
20231016,091200,12746480,3240,3230,3240,3230,716
|
|
20231016,091100,10433790,3230,3235,3235,3230,830
|
|
20231016,091000,7752345,3235,3235,3235,3235,300
|
|
20231016,090900,6781845,3235,3235,3240,3235,68
|
|
20231016,090800,6561810,3240,3240,3240,3240,35
|
|
20231016,090700,6448410,3245,3235,3245,3235,191
|
|
20231016,090600,5829635,3235,3235,3235,3235,254
|
|
20231016,090500,5007945,3235,3235,3235,3235,0
|
|
20231016,090400,5007945,3235,3235,3235,3235,2
|
|
20231016,090300,5001475,3240,3235,3240,3235,53
|
|
20231016,090200,4829855,3235,3235,3235,3235,30
|
|
20231016,090100,4732805,3235,3235,3235,3235,962
|
|
20231016,090000,1620735,3235,3235,3235,3235,501
|