670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,200700,460552765,4015,4015,4015,4015,2208
|
|
20231017,200600,460552765,4015,4015,4015,4015,0
|
|
20231017,200500,460552765,4015,4015,4015,4015,0
|
|
20231017,200400,460552765,4015,4015,4015,4015,0
|
|
20231017,200300,460552765,4015,4015,4015,4015,0
|
|
20231017,200200,460552765,4015,4015,4015,4015,0
|
|
20231017,200100,460552765,4015,4015,4015,4015,0
|
|
20231017,200000,460552765,4015,4015,4015,4015,0
|
|
20231017,195900,460552765,4015,4015,4015,4015,0
|
|
20231017,195800,460552765,4015,4015,4015,4015,0
|
|
20231017,195700,460552765,4015,4015,4015,4015,0
|
|
20231017,195600,460552765,4015,4015,4015,4015,0
|
|
20231017,195500,460552765,4015,4015,4015,4015,0
|
|
20231017,195400,460552765,4015,4015,4015,4015,0
|
|
20231017,195300,460552765,4015,4015,4015,4015,0
|
|
20231017,195200,460552765,4015,4015,4015,4015,0
|
|
20231017,195100,460552765,4015,4015,4015,4015,0
|
|
20231017,195000,460552765,4015,4015,4015,4015,0
|
|
20231017,194900,460552765,4015,4015,4015,4015,0
|
|
20231017,194800,460552765,4015,4015,4015,4015,0
|
|
20231017,194700,460552765,4015,4015,4015,4015,0
|
|
20231017,194600,460552765,4015,4015,4015,4015,0
|
|
20231017,194500,460552765,4015,4015,4015,4015,0
|
|
20231017,194400,460552765,4015,4015,4015,4015,0
|
|
20231017,194300,460552765,4015,4015,4015,4015,0
|
|
20231017,194200,460552765,4015,4015,4015,4015,0
|
|
20231017,194100,460552765,4015,4015,4015,4015,0
|
|
20231017,194000,460552765,4015,4015,4015,4015,0
|
|
20231017,193900,460552765,4015,4015,4015,4015,0
|
|
20231017,193800,460552765,4015,4015,4015,4015,0
|
|
20231017,193700,460552765,4015,4015,4015,4015,2208
|
|
20231017,193600,460552765,4015,4015,4015,4015,0
|
|
20231017,193500,460552765,4015,4015,4015,4015,0
|
|
20231017,193400,460552765,4015,4015,4015,4015,0
|
|
20231017,193300,460552765,4015,4015,4015,4015,0
|
|
20231017,193200,460552765,4015,4015,4015,4015,0
|
|
20231017,193100,460552765,4015,4015,4015,4015,0
|
|
20231017,193000,460552765,4015,4015,4015,4015,0
|
|
20231017,192900,460552765,4015,4015,4015,4015,0
|
|
20231017,192800,460552765,4015,4015,4015,4015,0
|
|
20231017,192700,460552765,4015,4015,4015,4015,0
|
|
20231017,192600,460552765,4015,4015,4015,4015,0
|
|
20231017,192500,460552765,4015,4015,4015,4015,0
|
|
20231017,192400,460552765,4015,4015,4015,4015,0
|
|
20231017,192300,460552765,4015,4015,4015,4015,0
|
|
20231017,192200,460552765,4015,4015,4015,4015,0
|
|
20231017,192100,460552765,4015,4015,4015,4015,0
|
|
20231017,192000,460552765,4015,4015,4015,4015,0
|
|
20231017,191900,460552765,4015,4015,4015,4015,0
|
|
20231017,191800,460552765,4015,4015,4015,4015,0
|
|
20231017,191700,460552765,4015,4015,4015,4015,0
|
|
20231017,191600,460552765,4015,4015,4015,4015,0
|
|
20231017,191500,460552765,4015,4015,4015,4015,0
|
|
20231017,191400,460552765,4015,4015,4015,4015,0
|
|
20231017,191300,460552765,4015,4015,4015,4015,0
|
|
20231017,191200,460552765,4015,4015,4015,4015,0
|
|
20231017,191100,460552765,4015,4015,4015,4015,0
|
|
20231017,191000,460552765,4015,4015,4015,4015,0
|
|
20231017,190900,460552765,4015,4015,4015,4015,0
|
|
20231017,190800,460552765,4015,4015,4015,4015,0
|
|
20231017,190700,460552765,4015,4015,4015,4015,2208
|
|
20231017,190600,460552765,4015,4015,4015,4015,0
|
|
20231017,190500,460552765,4015,4015,4015,4015,0
|
|
20231017,190400,460552765,4015,4015,4015,4015,0
|
|
20231017,190300,460552765,4015,4015,4015,4015,0
|
|
20231017,190200,460552765,4015,4015,4015,4015,0
|
|
20231017,190100,460552765,4015,4015,4015,4015,0
|
|
20231017,190000,460552765,4015,4015,4015,4015,0
|
|
20231017,185900,460552765,4015,4015,4015,4015,0
|
|
20231017,185800,460552765,4015,4015,4015,4015,0
|
|
20231017,185700,460552765,4015,4015,4015,4015,0
|
|
20231017,185600,460552765,4015,4015,4015,4015,0
|
|
20231017,185500,460552765,4015,4015,4015,4015,0
|
|
20231017,185400,460552765,4015,4015,4015,4015,0
|
|
20231017,185300,460552765,4015,4015,4015,4015,0
|
|
20231017,185200,460552765,4015,4015,4015,4015,0
|
|
20231017,185100,460552765,4015,4015,4015,4015,0
|
|
20231017,185000,460552765,4015,4015,4015,4015,0
|
|
20231017,184900,460552765,4015,4015,4015,4015,0
|
|
20231017,184800,460552765,4015,4015,4015,4015,0
|
|
20231017,184700,460552765,4015,4015,4015,4015,0
|
|
20231017,184600,460552765,4015,4015,4015,4015,0
|
|
20231017,184500,460552765,4015,4015,4015,4015,0
|
|
20231017,184400,460552765,4015,4015,4015,4015,0
|
|
20231017,184300,460552765,4015,4015,4015,4015,0
|
|
20231017,184200,460552765,4015,4015,4015,4015,0
|
|
20231017,184100,460552765,4015,4015,4015,4015,0
|
|
20231017,184000,460552765,4015,4015,4015,4015,0
|
|
20231017,183900,460552765,4015,4015,4015,4015,0
|
|
20231017,183800,460552765,4015,4015,4015,4015,0
|
|
20231017,183700,460552765,4015,4015,4015,4015,2208
|
|
20231017,183600,460552765,4015,4015,4015,4015,0
|
|
20231017,183500,460552765,4015,4015,4015,4015,0
|
|
20231017,183400,460552765,4015,4015,4015,4015,0
|
|
20231017,183300,460552765,4015,4015,4015,4015,0
|
|
20231017,183200,460552765,4015,4015,4015,4015,0
|
|
20231017,183100,460552765,4015,4015,4015,4015,0
|
|
20231017,183000,460552765,4015,4015,4015,4015,0
|
|
20231017,182900,460552765,4015,4015,4015,4015,0
|
|
20231017,182800,460552765,4015,4015,4015,4015,0
|
|
20231017,182700,460552765,4015,4015,4015,4015,0
|
|
20231017,182600,460552765,4015,4015,4015,4015,0
|
|
20231017,182500,460552765,4015,4015,4015,4015,0
|
|
20231017,182400,460552765,4015,4015,4015,4015,0
|
|
20231017,182300,460552765,4015,4015,4015,4015,0
|
|
20231017,182200,460552765,4015,4015,4015,4015,0
|
|
20231017,182100,460552765,4015,4015,4015,4015,0
|
|
20231017,182000,460552765,4015,4015,4015,4015,0
|
|
20231017,181900,460552765,4015,4015,4015,4015,0
|
|
20231017,181800,460552765,4015,4015,4015,4015,0
|
|
20231017,181700,460552765,4015,4015,4015,4015,0
|
|
20231017,181600,460552765,4015,4015,4015,4015,0
|
|
20231017,181500,460552765,4015,4015,4015,4015,0
|
|
20231017,181400,460552765,4015,4015,4015,4015,0
|
|
20231017,181300,460552765,4015,4015,4015,4015,0
|
|
20231017,181200,460552765,4015,4015,4015,4015,0
|
|
20231017,181100,460552765,4015,4015,4015,4015,0
|
|
20231017,181000,460552765,4015,4015,4015,4015,0
|
|
20231017,180900,460552765,4015,4015,4015,4015,0
|
|
20231017,180800,460552765,4015,4015,4015,4015,0
|
|
20231017,180700,460552765,4015,4015,4015,4015,2208
|
|
20231017,180600,460552765,4015,4015,4015,4015,0
|
|
20231017,180500,460552765,4015,4015,4015,4015,0
|
|
20231017,180400,460552765,4015,4015,4015,4015,0
|
|
20231017,180300,460552765,4015,4015,4015,4015,0
|
|
20231017,180200,460552765,4015,4015,4015,4015,0
|
|
20231017,180100,460552765,4015,4015,4015,4015,0
|
|
20231017,180000,460552765,4015,4015,4015,4015,0
|
|
20231017,175900,460552765,4015,4015,4015,4015,0
|
|
20231017,175800,460552765,4015,4015,4015,4015,0
|
|
20231017,175700,460552765,4015,4015,4015,4015,0
|
|
20231017,175600,460552765,4015,4015,4015,4015,0
|
|
20231017,175500,460552765,4015,4015,4015,4015,0
|
|
20231017,175400,460552765,4015,4015,4015,4015,0
|
|
20231017,175300,460552765,4015,4015,4015,4015,0
|
|
20231017,175200,460552765,4015,4015,4015,4015,0
|
|
20231017,175100,460552765,4015,4015,4015,4015,0
|
|
20231017,175000,460552765,4015,4015,4015,4015,0
|
|
20231017,174900,460552765,4015,4015,4015,4015,0
|
|
20231017,174800,460552765,4015,4015,4015,4015,0
|
|
20231017,174700,460552765,4015,4015,4015,4015,0
|
|
20231017,174600,460552765,4015,4015,4015,4015,0
|
|
20231017,174500,460552765,4015,4015,4015,4015,0
|
|
20231017,174400,460552765,4015,4015,4015,4015,0
|
|
20231017,174300,460552765,4015,4015,4015,4015,0
|
|
20231017,174200,460552765,4015,4015,4015,4015,0
|
|
20231017,174100,460552765,4015,4015,4015,4015,0
|
|
20231017,174000,460552765,4015,4015,4015,4015,0
|
|
20231017,173900,460552765,4015,4015,4015,4015,0
|
|
20231017,173800,460552765,4015,4015,4015,4015,0
|
|
20231017,173700,460552765,4015,4015,4015,4015,2208
|
|
20231017,173600,460552765,4015,4015,4015,4015,0
|
|
20231017,173500,460552765,4015,4015,4015,4015,0
|
|
20231017,173400,460552765,4015,4015,4015,4015,0
|
|
20231017,173300,460552765,4015,4015,4015,4015,0
|
|
20231017,173200,460552765,4015,4015,4015,4015,0
|
|
20231017,173100,460552765,4015,4015,4015,4015,0
|
|
20231017,173000,460552765,4015,4015,4015,4015,0
|
|
20231017,172900,460552765,4015,4015,4015,4015,0
|
|
20231017,172800,460552765,4015,4015,4015,4015,0
|
|
20231017,172700,460552765,4015,4015,4015,4015,0
|
|
20231017,172600,460552765,4015,4015,4015,4015,0
|
|
20231017,172500,460552765,4015,4015,4015,4015,0
|
|
20231017,172400,460552765,4015,4015,4015,4015,0
|
|
20231017,172300,460552765,4015,4015,4015,4015,0
|
|
20231017,172200,460552765,4015,4015,4015,4015,0
|
|
20231017,172100,460552765,4015,4015,4015,4015,0
|
|
20231017,172000,460552765,4015,4015,4015,4015,0
|
|
20231017,171900,460552765,4015,4015,4015,4015,0
|
|
20231017,171800,460552765,4015,4015,4015,4015,0
|
|
20231017,171700,460552765,4015,4015,4015,4015,0
|
|
20231017,171600,460552765,4015,4015,4015,4015,0
|
|
20231017,171500,460552765,4015,4015,4015,4015,0
|
|
20231017,171400,460552765,4015,4015,4015,4015,0
|
|
20231017,171300,460552765,4015,4015,4015,4015,0
|
|
20231017,171200,460552765,4015,4015,4015,4015,0
|
|
20231017,171100,460552765,4015,4015,4015,4015,0
|
|
20231017,171000,460552765,4015,4015,4015,4015,0
|
|
20231017,170900,460552765,4015,4015,4015,4015,0
|
|
20231017,170800,460552765,4015,4015,4015,4015,0
|
|
20231017,170700,460552765,4015,4015,4015,4015,2208
|
|
20231017,170600,460552765,4015,4015,4015,4015,0
|
|
20231017,170500,460552765,4015,4015,4015,4015,0
|
|
20231017,170400,460552765,4015,4015,4015,4015,0
|
|
20231017,170300,460552765,4015,4015,4015,4015,0
|
|
20231017,170200,460552765,4015,4015,4015,4015,0
|
|
20231017,170100,460552765,4015,4015,4015,4015,0
|
|
20231017,170000,460552765,4015,4015,4015,4015,0
|
|
20231017,165900,460552765,4015,4015,4015,4015,0
|
|
20231017,165800,460552765,4015,4015,4015,4015,0
|
|
20231017,165700,460552765,4015,4015,4015,4015,0
|
|
20231017,165600,460552765,4015,4015,4015,4015,0
|
|
20231017,165500,460552765,4015,4015,4015,4015,0
|
|
20231017,165400,460552765,4015,4015,4015,4015,0
|
|
20231017,165300,460552765,4015,4015,4015,4015,0
|
|
20231017,165200,460552765,4015,4015,4015,4015,0
|
|
20231017,165100,460552765,4015,4015,4015,4015,0
|
|
20231017,165000,460552765,4015,4015,4015,4015,0
|
|
20231017,164900,460552765,4015,4015,4015,4015,0
|
|
20231017,164800,460552765,4015,4015,4015,4015,0
|
|
20231017,164700,460552765,4015,4015,4015,4015,0
|
|
20231017,164600,460552765,4015,4015,4015,4015,0
|
|
20231017,164500,460552765,4015,4015,4015,4015,0
|
|
20231017,164400,460552765,4015,4015,4015,4015,0
|
|
20231017,164300,460552765,4015,4015,4015,4015,0
|
|
20231017,164200,460552765,4015,4015,4015,4015,0
|
|
20231017,164100,460552765,4015,4015,4015,4015,0
|
|
20231017,164000,460552765,4015,4015,4015,4015,0
|
|
20231017,163900,460552765,4015,4015,4015,4015,0
|
|
20231017,163800,460552765,4015,4015,4015,4015,0
|
|
20231017,163700,460552765,4015,4015,4015,4015,2208
|
|
20231017,163600,460552765,4015,4015,4015,4015,0
|
|
20231017,163500,460552765,4015,4015,4015,4015,0
|
|
20231017,163400,460552765,4015,4015,4015,4015,0
|
|
20231017,163300,460552765,4015,4015,4015,4015,0
|
|
20231017,163200,460552765,4015,4015,4015,4015,0
|
|
20231017,163100,460552765,4015,4015,4015,4015,0
|
|
20231017,163000,460552765,4015,4015,4015,4015,0
|
|
20231017,162900,460552765,4015,4015,4015,4015,0
|
|
20231017,162800,460552765,4015,4015,4015,4015,0
|
|
20231017,162700,460552765,4015,4015,4015,4015,0
|
|
20231017,162600,460552765,4015,4015,4015,4015,0
|
|
20231017,162500,460552765,4015,4015,4015,4015,0
|
|
20231017,162400,460552765,4015,4015,4015,4015,0
|
|
20231017,162300,460552765,4015,4015,4015,4015,0
|
|
20231017,162200,460552765,4015,4015,4015,4015,0
|
|
20231017,162100,460552765,4015,4015,4015,4015,0
|
|
20231017,162000,460552765,4015,4015,4015,4015,0
|
|
20231017,161900,460552765,4015,4015,4015,4015,0
|
|
20231017,161800,460552765,4015,4015,4015,4015,0
|
|
20231017,161700,460552765,4015,4015,4015,4015,0
|
|
20231017,161600,460552765,4015,4015,4015,4015,0
|
|
20231017,161500,460552765,4015,4015,4015,4015,0
|
|
20231017,161400,460552765,4015,4015,4015,4015,0
|
|
20231017,161300,460552765,4015,4015,4015,4015,0
|
|
20231017,161200,460552765,4015,4015,4015,4015,0
|
|
20231017,161100,460552765,4015,4015,4015,4015,0
|
|
20231017,161000,460552765,4015,4015,4015,4015,0
|
|
20231017,160900,460552765,4015,4015,4015,4015,0
|
|
20231017,160800,460552765,4015,4015,4015,4015,0
|
|
20231017,160700,460552765,4015,4015,4015,4015,2208
|
|
20231017,160600,460552765,4015,4015,4015,4015,0
|
|
20231017,160500,460552765,4015,4015,4015,4015,0
|
|
20231017,160400,460552765,4015,4015,4015,4015,0
|
|
20231017,160300,460552765,4015,4015,4015,4015,0
|
|
20231017,160200,460552765,4015,4015,4015,4015,0
|
|
20231017,160100,460552765,4015,4015,4015,4015,0
|
|
20231017,160000,460552765,4015,4015,4015,4015,0
|
|
20231017,155900,460552765,4015,4015,4015,4015,0
|
|
20231017,155800,460552765,4015,4015,4015,4015,0
|
|
20231017,155700,460552765,4015,4015,4015,4015,0
|
|
20231017,155600,460552765,4015,4015,4015,4015,0
|
|
20231017,155500,460552765,4015,4015,4015,4015,0
|
|
20231017,155400,460552765,4015,4015,4015,4015,0
|
|
20231017,155300,460552765,4015,4015,4015,4015,0
|
|
20231017,155200,460552765,4015,4015,4015,4015,0
|
|
20231017,155100,460552765,4015,4015,4015,4015,0
|
|
20231017,155000,460552765,4015,4015,4015,4015,0
|
|
20231017,154900,460552765,4015,4015,4015,4015,0
|
|
20231017,154800,460552765,4015,4015,4015,4015,0
|
|
20231017,154700,460552765,4015,4015,4015,4015,0
|
|
20231017,154600,460552765,4015,4015,4015,4015,0
|
|
20231017,154500,460552765,4015,4015,4015,4015,0
|
|
20231017,154400,460552765,4015,4015,4015,4015,0
|
|
20231017,154300,460552765,4015,4015,4015,4015,0
|
|
20231017,154200,460552765,4015,4015,4015,4015,0
|
|
20231017,154100,460552765,4015,4015,4015,4015,0
|
|
20231017,154000,460552765,4015,4015,4015,4015,0
|
|
20231017,153900,460552765,4015,4015,4015,4015,0
|
|
20231017,153800,460552765,4015,4015,4015,4015,0
|
|
20231017,153700,460552765,4015,4015,4015,4015,2208
|
|
20231017,153600,460552765,4015,4015,4015,4015,0
|
|
20231017,153500,460552765,4015,4015,4015,4015,0
|
|
20231017,153400,460552765,4015,4015,4015,4015,0
|
|
20231017,153300,460552765,4015,4015,4015,4015,0
|
|
20231017,153200,460552765,4015,4015,4015,4015,0
|
|
20231017,153100,460552765,4015,4015,4015,4015,0
|
|
20231017,153000,460552765,4015,4015,4015,4015,2208
|
|
20231017,152900,451687645,4035,4035,4035,4035,0
|
|
20231017,152800,451687645,4035,4035,4035,4035,0
|
|
20231017,152700,451687645,4035,4035,4035,4035,0
|
|
20231017,152600,451687645,4035,4035,4035,4035,0
|
|
20231017,152500,451687645,4035,4035,4035,4035,0
|
|
20231017,152400,451687645,4035,4035,4035,4035,0
|
|
20231017,152300,451687645,4035,4035,4035,4035,0
|
|
20231017,152200,451687645,4035,4035,4035,4035,0
|
|
20231017,152100,451687645,4035,4035,4035,4035,0
|
|
20231017,152000,451687645,4035,4035,4035,4035,0
|
|
20231017,151900,451687645,4035,4035,4035,4035,629
|
|
20231017,151800,449149630,4035,4020,4035,4020,144
|
|
20231017,151700,448570570,4040,4040,4040,4040,2
|
|
20231017,151600,448562490,4020,4040,4040,4020,204
|
|
20231017,151500,447742370,4035,4035,4035,4035,199
|
|
20231017,151400,446939405,4035,4035,4035,4035,0
|
|
20231017,151300,446939405,4035,4035,4035,4035,1
|
|
20231017,151200,446935370,4020,4015,4035,4015,335
|
|
20231017,151100,445590160,4030,4030,4030,4030,100
|
|
20231017,151000,445187160,4035,4035,4035,4035,0
|
|
20231017,150900,445187160,4035,4020,4035,4020,6
|
|
20231017,150800,445163025,4020,4020,4020,4020,103
|
|
20231017,150700,444748965,4020,4025,4025,4020,976
|
|
20231017,150600,440824950,4025,4025,4025,4025,1
|
|
20231017,150500,440820925,4035,4035,4035,4035,1
|
|
20231017,150400,440816890,4020,4025,4025,4020,800
|
|
20231017,150300,437598905,4025,4025,4025,4025,5
|
|
20231017,150200,437578780,4025,4025,4025,4025,98
|
|
20231017,150100,437184330,4035,4035,4035,4035,0
|
|
20231017,150000,437184330,4035,4020,4035,4020,406
|
|
20231017,145900,435546195,4020,4020,4020,4020,216
|
|
20231017,145800,434677875,4035,4035,4035,4035,0
|
|
20231017,145700,434677875,4035,4035,4035,4035,782
|
|
20231017,145600,431522505,4035,4035,4035,4035,18
|
|
20231017,145500,431449875,4015,4015,4015,4015,38
|
|
20231017,145400,431297305,4030,4025,4030,4025,1315
|
|
20231017,145300,425999640,4025,4025,4025,4025,1237
|
|
20231017,145200,421020715,4025,4025,4025,4025,252
|
|
20231017,145100,420006415,4025,4025,4025,4025,9
|
|
20231017,145000,419970190,4025,4025,4025,4025,0
|
|
20231017,144900,419970190,4025,4020,4025,4020,103
|
|
20231017,144800,419555690,4020,4020,4020,4020,0
|
|
20231017,144700,419555690,4020,4020,4025,4020,652
|
|
20231017,144600,416934645,4025,4025,4025,4025,0
|
|
20231017,144500,416934645,4025,4025,4025,4025,17
|
|
20231017,144400,416866220,4030,4030,4030,4030,0
|
|
20231017,144300,416866220,4030,4030,4030,4030,0
|
|
20231017,144200,416866220,4030,4020,4030,4020,6
|
|
20231017,144100,416842090,4020,4020,4020,4020,59
|
|
20231017,144000,416604910,4020,4025,4025,4020,271
|
|
20231017,143900,415515380,4025,4025,4025,4025,5
|
|
20231017,143800,415495255,4025,4025,4025,4025,0
|
|
20231017,143700,415495255,4025,4025,4025,4025,106
|
|
20231017,143600,415068605,4025,4025,4025,4025,30
|
|
20231017,143500,414947855,4025,4025,4025,4025,17
|
|
20231017,143400,414879430,4025,4025,4025,4025,0
|
|
20231017,143300,414879430,4025,4025,4025,4025,0
|
|
20231017,143200,414879430,4025,4025,4025,4025,193
|
|
20231017,143100,414102605,4025,4025,4025,4025,2
|
|
20231017,143000,414094555,4025,4025,4025,4025,9
|
|
20231017,142900,414058330,4025,4025,4025,4025,0
|
|
20231017,142800,414058330,4025,4025,4025,4025,0
|
|
20231017,142700,414058330,4025,4015,4025,4015,6
|
|
20231017,142600,414034230,4015,4015,4015,4015,5
|
|
20231017,142500,414014155,4015,4015,4015,4015,846
|
|
20231017,142400,410617465,4015,4015,4015,4015,250
|
|
20231017,142300,409613715,4015,4015,4015,4015,0
|
|
20231017,142200,409613715,4015,4015,4015,4015,0
|
|
20231017,142100,409613715,4015,4010,4015,4000,2006
|
|
20231017,142000,401584070,4010,4015,4015,4010,200
|
|
20231017,141900,400782020,4015,4015,4015,4015,0
|
|
20231017,141800,400782020,4015,4015,4015,4015,0
|
|
20231017,141700,400782020,4015,4015,4015,4015,8
|
|
20231017,141600,400749900,4015,4015,4015,4010,235
|
|
20231017,141500,399806525,4015,4015,4015,4015,500
|
|
20231017,141400,397799025,4025,4025,4025,4025,10
|
|
20231017,141300,397758775,4035,4035,4035,4035,0
|
|
20231017,141200,397758775,4035,4015,4035,4015,16
|
|
20231017,141100,397694400,4015,4015,4015,4015,1
|
|
20231017,141000,397690385,4020,4020,4020,4020,153
|
|
20231017,140900,397075325,4015,4010,4015,4010,951
|
|
20231017,140800,393257305,4010,4015,4015,4010,498
|
|
20231017,140700,391259080,4015,4015,4015,4015,1
|
|
20231017,140600,391255065,4010,4010,4015,4010,58
|
|
20231017,140500,391022480,4010,4010,4010,4010,1
|
|
20231017,140400,391018470,4030,4010,4030,4010,11
|
|
20231017,140300,390974340,4010,4005,4030,4005,556
|
|
20231017,140200,388747485,4005,4005,4030,4005,499
|
|
20231017,140100,386748965,4005,4005,4005,4005,4
|
|
20231017,140000,386732945,4040,4040,4040,4040,0
|
|
20231017,135900,386732945,4040,4040,4040,4040,0
|
|
20231017,135800,386732945,4040,4000,4040,3990,2093
|
|
20231017,135700,378364445,4005,4035,4035,4000,9084
|
|
20231017,135600,341962920,4035,4045,4045,4035,381
|
|
20231017,135500,340425530,4040,4040,4040,4040,0
|
|
20231017,135400,340425530,4040,4035,4040,4035,103
|
|
20231017,135300,340009435,4035,4035,4035,4035,50
|
|
20231017,135200,339807685,4040,4040,4040,4040,0
|
|
20231017,135100,339807685,4040,4040,4040,4040,0
|
|
20231017,135000,339807685,4040,4030,4040,4030,707
|
|
20231017,134900,336954595,4030,4030,4030,4030,0
|
|
20231017,134800,336954595,4030,4030,4030,4030,451
|
|
20231017,134700,335137065,4030,4030,4030,4030,550
|
|
20231017,134600,332920565,4010,4010,4010,4010,0
|
|
20231017,134500,332920565,4010,4010,4010,4010,1
|
|
20231017,134400,332916555,4035,4010,4035,4010,2
|
|
20231017,134300,332908510,4035,4025,4035,4010,2510
|
|
20231017,134200,322823890,4035,4035,4035,4035,0
|
|
20231017,134100,322823890,4035,4035,4035,4035,1
|
|
20231017,134000,322819855,4020,4020,4035,4020,737
|
|
20231017,133900,319857100,4020,4020,4020,4020,315
|
|
20231017,133800,318590800,4035,4020,4035,4020,289
|
|
20231017,133700,317424805,4035,4020,4035,4020,539
|
|
20231017,133600,315252325,4035,4025,4035,4025,361
|
|
20231017,133500,313799290,4040,4040,4040,4040,0
|
|
20231017,133400,313799290,4040,4040,4040,4030,3664
|
|
20231017,133300,299011450,4045,4045,4045,4045,522
|
|
20231017,133200,296899960,4045,4045,4045,4045,30
|
|
20231017,133100,296778610,4055,4055,4055,4055,0
|
|
20231017,133000,296778610,4055,4055,4055,4055,0
|
|
20231017,132900,296778610,4055,4045,4055,4045,10
|
|
20231017,132800,296738150,4055,4055,4055,4055,0
|
|
20231017,132700,296738150,4055,4055,4055,4055,0
|
|
20231017,132600,296738150,4055,4055,4055,4055,0
|
|
20231017,132500,296738150,4055,4050,4055,4045,6
|
|
20231017,132400,296713850,4055,4055,4055,4055,0
|
|
20231017,132300,296713850,4055,4055,4055,4055,1000
|
|
20231017,132200,292658850,4055,4045,4055,4045,2
|
|
20231017,132100,292650750,4055,4055,4055,4055,0
|
|
20231017,132000,292650750,4055,4055,4055,4055,0
|
|
20231017,131900,292650750,4055,4055,4055,4055,0
|
|
20231017,131800,292650750,4055,4055,4055,4055,0
|
|
20231017,131700,292650750,4055,4055,4055,4055,0
|
|
20231017,131600,292650750,4055,4055,4055,4055,1
|
|
20231017,131500,292646695,4040,4040,4040,4040,5
|
|
20231017,131400,292626495,4040,4040,4040,4040,15
|
|
20231017,131300,292565895,4060,4060,4060,4060,0
|
|
20231017,131200,292565895,4060,4035,4060,4035,554
|
|
20231017,131100,290330440,4035,4050,4050,4035,2642
|
|
20231017,131000,279645245,4060,4060,4060,4060,0
|
|
20231017,130900,279645245,4060,4060,4060,4060,0
|
|
20231017,130800,279645245,4060,4060,4060,4060,0
|
|
20231017,130700,279645245,4060,4060,4060,4060,0
|
|
20231017,130600,279645245,4060,4060,4060,4060,2
|
|
20231017,130500,279637125,4060,4060,4060,4060,1
|
|
20231017,130400,279633065,4050,4050,4050,4050,1
|
|
20231017,130300,279629015,4060,4060,4060,4060,0
|
|
20231017,130200,279629015,4060,4060,4060,4050,397
|
|
20231017,130100,278021085,4050,4050,4050,4050,0
|
|
20231017,130000,278021085,4050,4050,4050,4050,270
|
|
20231017,125900,276927585,4060,4060,4060,4060,200
|
|
20231017,125800,276115585,4060,4050,4060,4050,4
|
|
20231017,125700,276099375,4060,4060,4060,4060,0
|
|
20231017,125600,276099375,4060,4065,4065,4060,225
|
|
20231017,125500,275185550,4060,4060,4060,4060,141
|
|
20231017,125400,274613090,4055,4055,4055,4055,6
|
|
20231017,125300,274588760,4070,4070,4070,4070,0
|
|
20231017,125200,274588760,4070,4070,4070,4070,0
|
|
20231017,125100,274588760,4070,4070,4070,4070,0
|
|
20231017,125000,274588760,4070,4070,4070,4070,0
|
|
20231017,124900,274588760,4070,4070,4070,4070,0
|
|
20231017,124800,274588760,4070,4050,4070,4050,330
|
|
20231017,124700,273245960,4070,4070,4070,4070,1
|
|
20231017,124600,273241890,4050,4055,4055,4050,924
|
|
20231017,124500,269499580,4055,4055,4055,4055,50
|
|
20231017,124400,269296830,4070,4070,4070,4070,0
|
|
20231017,124300,269296830,4070,4070,4070,4070,0
|
|
20231017,124200,269296830,4070,4070,4070,4070,0
|
|
20231017,124100,269296830,4070,4075,4075,4050,7
|
|
20231017,124000,269268435,4050,4050,4050,4050,44
|
|
20231017,123900,269090235,4075,4075,4075,4075,0
|
|
20231017,123800,269090235,4075,4075,4075,4075,0
|
|
20231017,123700,269090235,4075,4075,4075,4075,0
|
|
20231017,123600,269090235,4075,4075,4075,4075,0
|
|
20231017,123500,269090235,4075,4075,4075,4075,1
|
|
20231017,123400,269086160,4075,4050,4075,4050,8
|
|
20231017,123300,269053685,4075,4055,4075,4050,26
|
|
20231017,123200,268948340,4075,4075,4075,4075,0
|
|
20231017,123100,268948340,4075,4075,4075,4075,0
|
|
20231017,123000,268948340,4075,4075,4075,4075,0
|
|
20231017,122900,268948340,4075,4075,4075,4075,0
|
|
20231017,122800,268948340,4075,4075,4075,4075,0
|
|
20231017,122700,268948340,4075,4075,4075,4075,0
|
|
20231017,122600,268948340,4075,4075,4075,4075,0
|
|
20231017,122500,268948340,4075,4065,4075,4050,7
|
|
20231017,122400,268919890,4060,4060,4060,4060,107
|
|
20231017,122300,268485470,4065,4065,4065,4065,1
|
|
20231017,122200,268481405,4070,4075,4080,4070,96
|
|
20231017,122100,268090670,4075,4070,4075,4070,45
|
|
20231017,122000,267907320,4070,4070,4070,4070,205
|
|
20231017,121900,267072970,4070,4070,4070,4070,1
|
|
20231017,121800,267068900,4070,4070,4070,4070,0
|
|
20231017,121700,267068900,4070,4070,4070,4070,0
|
|
20231017,121600,267068900,4070,4070,4070,4070,0
|
|
20231017,121500,267068900,4070,4070,4070,4070,0
|
|
20231017,121400,267068900,4070,4070,4070,4070,201
|
|
20231017,121300,266250830,4070,4060,4070,4060,2500
|
|
20231017,121200,256080300,4060,4060,4060,4060,0
|
|
20231017,121100,256080300,4060,4060,4060,4060,0
|
|
20231017,121000,256080300,4060,4060,4060,4060,0
|
|
20231017,120900,256080300,4060,4050,4060,4050,181
|
|
20231017,120800,255347240,4060,4060,4060,4060,0
|
|
20231017,120700,255347240,4060,4060,4060,4060,14
|
|
20231017,120600,255290400,4060,4060,4060,4060,0
|
|
20231017,120500,255290400,4060,4055,4060,4055,398
|
|
20231017,120400,253675130,4055,4055,4055,4055,0
|
|
20231017,120300,253675130,4055,4045,4055,4045,231
|
|
20231017,120200,252738475,4045,4045,4045,4045,39
|
|
20231017,120100,252580720,4045,4050,4050,4045,65
|
|
20231017,120000,252317750,4050,4050,4050,4050,5
|
|
20231017,115900,252297500,4050,4050,4050,4050,20
|
|
20231017,115800,252216500,4050,4050,4050,4050,3
|
|
20231017,115700,252204350,4050,4050,4050,4050,5
|
|
20231017,115600,252184100,4050,4050,4050,4050,15
|
|
20231017,115500,252123350,4050,4050,4050,4050,2
|
|
20231017,115400,252115250,4050,4050,4050,4050,5
|
|
20231017,115300,252095000,4050,4050,4050,4050,452
|
|
20231017,115200,250264400,4045,4045,4045,4045,103
|
|
20231017,115100,249847765,4045,4045,4045,4045,148
|
|
20231017,115000,249249105,4045,4045,4045,4045,37
|
|
20231017,114900,249099440,4045,4045,4045,4045,30
|
|
20231017,114800,248978090,4050,4050,4050,4050,33
|
|
20231017,114700,248844440,4050,4050,4050,4050,0
|
|
20231017,114600,248844440,4050,4050,4050,4050,0
|
|
20231017,114500,248844440,4050,4050,4050,4050,547
|
|
20231017,114400,246629090,4050,4050,4050,4050,0
|
|
20231017,114300,246629090,4050,4050,4050,4050,0
|
|
20231017,114200,246629090,4050,4050,4050,4050,0
|
|
20231017,114100,246629090,4050,4050,4050,4050,0
|
|
20231017,114000,246629090,4050,4050,4050,4050,0
|
|
20231017,113900,246629090,4050,4050,4050,4050,62
|
|
20231017,113800,246377990,4050,4050,4050,4050,12
|
|
20231017,113700,246329390,4050,4050,4050,4050,0
|
|
20231017,113600,246329390,4050,4040,4050,4040,6
|
|
20231017,113500,246305140,4040,4050,4050,4040,159
|
|
20231017,113400,245661200,4040,4040,4040,4040,60
|
|
20231017,113300,245418800,4050,4050,4050,4050,0
|
|
20231017,113200,245418800,4050,4050,4050,4050,0
|
|
20231017,113100,245418800,4050,4050,4050,4050,1
|
|
20231017,113000,245414750,4040,4040,4040,4040,15
|
|
20231017,112900,245354150,4055,4055,4055,4055,0
|
|
20231017,112800,245354150,4055,4055,4055,4055,0
|
|
20231017,112700,245354150,4055,4055,4055,4055,0
|
|
20231017,112600,245354150,4055,4055,4055,4055,0
|
|
20231017,112500,245354150,4055,4055,4055,4055,0
|
|
20231017,112400,245354150,4055,4055,4055,4055,0
|
|
20231017,112300,245354150,4055,4055,4055,4055,0
|
|
20231017,112200,245354150,4055,4055,4055,4055,599
|
|
20231017,112100,242925205,4055,4055,4055,4055,0
|
|
20231017,112000,242925205,4055,4055,4055,4055,0
|
|
20231017,111900,242925205,4055,4055,4055,4055,5
|
|
20231017,111800,242904930,4055,4055,4055,4055,1
|
|
20231017,111700,242900875,4055,4055,4055,4055,1
|
|
20231017,111600,242896820,4055,4055,4055,4055,0
|
|
20231017,111500,242896820,4055,4055,4055,4055,0
|
|
20231017,111400,242896820,4055,4055,4055,4055,0
|
|
20231017,111300,242896820,4055,4055,4055,4055,0
|
|
20231017,111200,242896820,4055,4055,4055,4055,0
|
|
20231017,111100,242896820,4055,4055,4055,4055,0
|
|
20231017,111000,242896820,4055,4055,4055,4055,0
|
|
20231017,110900,242896820,4055,4055,4055,4055,85
|
|
20231017,110800,242552145,4055,4055,4055,4055,751
|
|
20231017,110700,239506840,4055,4045,4055,4045,2141
|
|
20231017,110600,230829295,4045,4045,4045,4045,0
|
|
20231017,110500,230829295,4045,4045,4045,4045,1
|
|
20231017,110400,230825250,4025,4025,4025,4025,15
|
|
20231017,110300,230764875,4025,4025,4025,4025,1023
|
|
20231017,110200,226647300,4045,4035,4045,4025,482
|
|
20231017,110100,224705705,4045,4045,4045,4045,0
|
|
20231017,110000,224705705,4045,4045,4045,4045,0
|
|
20231017,105900,224705705,4045,4045,4045,4045,0
|
|
20231017,105800,224705705,4045,4045,4045,4045,1
|
|
20231017,105700,224701660,4045,4045,4045,4045,0
|
|
20231017,105600,224701660,4045,4045,4045,4045,1
|
|
20231017,105500,224697615,4030,4030,4030,4030,329
|
|
20231017,105400,223371745,4030,4025,4030,4025,198
|
|
20231017,105300,222573830,4025,4025,4025,4025,0
|
|
20231017,105200,222573830,4025,4030,4030,4025,58
|
|
20231017,105100,222340295,4030,4030,4030,4030,142
|
|
20231017,105000,221768035,4050,4035,4050,4035,3
|
|
20231017,104900,221755900,4030,4030,4030,4030,58
|
|
20231017,104800,221522160,4050,4050,4050,4025,227
|
|
20231017,104700,220605710,4050,4050,4050,4050,100
|
|
20231017,104600,220200710,4050,4050,4050,4050,90
|
|
20231017,104500,219836210,4050,4045,4050,4045,338
|
|
20231017,104400,218468310,4050,4050,4050,4050,0
|
|
20231017,104300,218468310,4050,4050,4050,4050,1
|
|
20231017,104200,218464260,4050,4050,4050,4050,0
|
|
20231017,104100,218464260,4050,4040,4050,4025,201
|
|
20231017,104000,217653395,4050,4050,4050,4050,1
|
|
20231017,103900,217649345,4060,4060,4060,4060,0
|
|
20231017,103800,217649345,4060,4035,4060,4025,3018
|
|
20231017,103700,205492340,4045,4050,4060,4040,396
|
|
20231017,103600,203890905,4060,4050,4060,4050,322
|
|
20231017,103500,202586205,4050,4050,4050,4050,301
|
|
20231017,103400,201367155,4050,4050,4050,4050,289
|
|
20231017,103300,200196705,4050,4040,4050,4040,417
|
|
20231017,103200,198507905,4040,4040,4040,4040,1240
|
|
20231017,103100,193498305,4050,4050,4050,4050,300
|
|
20231017,103000,192283305,4070,4065,4070,4040,272
|
|
20231017,102900,191182855,4070,4070,4070,4070,0
|
|
20231017,102800,191182855,4070,4070,4070,4070,200
|
|
20231017,102700,190368855,4070,4070,4070,4070,0
|
|
20231017,102600,190368855,4070,4070,4070,4070,16
|
|
20231017,102500,190303735,4070,4065,4070,4065,220
|
|
20231017,102400,189409430,4070,4070,4070,4070,0
|
|
20231017,102300,189409430,4070,4050,4070,4045,1701
|
|
20231017,102200,182524620,4070,4070,4070,4070,0
|
|
20231017,102100,182524620,4070,4060,4070,4050,814
|
|
20231017,102000,179221860,4060,4060,4060,4060,1
|
|
20231017,101900,179217800,4075,4075,4075,4075,0
|
|
20231017,101800,179217800,4075,4075,4075,4075,0
|
|
20231017,101700,179217800,4075,4080,4080,4075,317
|
|
20231017,101600,177925525,4080,4075,4080,4075,60
|
|
20231017,101500,177681020,4080,4075,4080,4075,329
|
|
20231017,101400,176339345,4075,4075,4075,4075,2
|
|
20231017,101300,176331195,4075,4070,4075,4060,1239
|
|
20231017,101200,171292235,4065,4045,4065,4045,298
|
|
20231017,101100,170085690,4050,4050,4050,4050,370
|
|
20231017,101000,168587190,4060,4060,4060,4060,251
|
|
20231017,100900,167568130,4060,4060,4060,4060,8
|
|
20231017,100800,167535650,4060,4060,4060,4060,0
|
|
20231017,100700,167535650,4060,4060,4060,4060,41
|
|
20231017,100600,167369190,4060,4060,4060,4060,201
|
|
20231017,100500,166553130,4065,4065,4065,4065,9
|
|
20231017,100400,166516545,4070,4065,4070,4065,6
|
|
20231017,100300,166492150,4070,4070,4070,4070,0
|
|
20231017,100200,166492150,4070,4045,4070,4045,36
|
|
20231017,100100,166346505,4050,4050,4050,4050,0
|
|
20231017,100000,166346505,4050,4050,4050,4050,573
|
|
20231017,095900,164025855,4080,4080,4080,4080,0
|
|
20231017,095800,164025855,4080,4080,4080,4080,0
|
|
20231017,095700,164025855,4080,4055,4080,4055,11
|
|
20231017,095600,163981100,4055,4055,4055,4055,10
|
|
20231017,095500,163940550,4065,4065,4065,4065,200
|
|
20231017,095400,163127550,4085,4085,4085,4085,0
|
|
20231017,095300,163127550,4085,4075,4085,4065,393
|
|
20231017,095200,161527870,4085,4085,4085,4085,0
|
|
20231017,095100,161527870,4085,4085,4085,4075,116
|
|
20231017,095000,161055010,4085,4065,4090,4065,24
|
|
20231017,094900,160957045,4090,4080,4090,4080,2283
|
|
20231017,094800,151629410,4080,4080,4080,4060,215
|
|
20231017,094700,150755150,4080,4070,4080,4070,2216
|
|
20231017,094600,141722210,4070,4060,4070,4060,21
|
|
20231017,094500,141636900,4060,4060,4060,4060,5
|
|
20231017,094400,141616600,4060,4060,4060,4060,100
|
|
20231017,094300,141210600,4060,4060,4060,4060,0
|
|
20231017,094200,141210600,4060,4060,4060,4060,77
|
|
20231017,094100,140897980,4070,4050,4070,4050,275
|
|
20231017,094000,139784210,4070,4060,4070,4060,631
|
|
20231017,093900,137218025,4070,4070,4070,4070,0
|
|
20231017,093800,137218025,4070,4070,4070,4070,0
|
|
20231017,093700,137218025,4070,4070,4070,4070,74
|
|
20231017,093600,136916845,4070,4070,4070,4070,15
|
|
20231017,093500,136855795,4075,4055,4075,4040,2402
|
|
20231017,093400,127080060,4075,4055,4075,4055,1136
|
|
20231017,093300,122472780,4075,4070,4075,4070,1005
|
|
20231017,093200,118379905,4070,4070,4070,4070,1
|
|
20231017,093100,118375835,4070,4070,4070,4070,300
|
|
20231017,093000,117154835,4080,4080,4080,4080,0
|
|
20231017,092900,117154835,4080,4080,4080,4080,2652
|
|
20231017,092800,106334675,4080,4055,4080,4055,805
|
|
20231017,092700,103053395,4070,4055,4075,4055,2426
|
|
20231017,092600,93174755,4070,4070,4070,4070,14
|
|
20231017,092500,93117775,4070,4060,4070,4060,340
|
|
20231017,092400,91736875,4070,4055,4070,4055,1420
|
|
20231017,092300,85972210,4055,4055,4055,4055,9
|
|
20231017,092200,85935715,4060,4055,4060,4055,91
|
|
20231017,092100,85566705,4050,4050,4055,4050,372
|
|
20231017,092000,84058775,4055,4055,4055,4055,11
|
|
20231017,091900,84014170,4060,4060,4060,4060,11
|
|
20231017,091800,83969510,4060,4060,4060,4060,3
|
|
20231017,091700,83957330,4060,4060,4060,4060,5
|
|
20231017,091600,83937030,4060,4060,4060,4060,3
|
|
20231017,091500,83924850,4045,4055,4055,4045,1557
|
|
20231017,091400,77615820,4055,4070,4075,4055,51
|
|
20231017,091300,77408880,4070,4070,4070,4070,55
|
|
20231017,091200,77185030,4070,4060,4070,4050,2830
|
|
20231017,091100,65681025,4070,4080,4080,4070,105
|
|
20231017,091000,65253625,4085,4070,4085,4070,1717
|
|
20231017,090900,58248445,4070,4050,4075,4050,132
|
|
20231017,090800,57713720,4050,4080,4080,4045,2166
|
|
20231017,090700,48912520,4080,4050,4085,4050,3281
|
|
20231017,090600,35563840,4045,4045,4045,4030,125
|
|
20231017,090500,35058245,4045,4035,4045,4030,300
|
|
20231017,090400,33845595,4030,4025,4030,4005,1293
|
|
20231017,090300,28636540,4020,4005,4020,4005,691
|
|
20231017,090200,25865370,4010,4005,4010,4005,327
|
|
20231017,090100,24555600,4000,4000,4010,4000,659
|
|
20231017,090000,21919590,4000,4025,4025,4000,5456
|