634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,193100,123497360,4400,4400,4400,4400,401
|
|
20231017,193000,123497360,4400,4400,4400,4400,0
|
|
20231017,192900,123497360,4400,4400,4400,4400,0
|
|
20231017,192800,123497360,4400,4400,4400,4400,0
|
|
20231017,192700,123497360,4400,4400,4400,4400,0
|
|
20231017,192600,123497360,4400,4400,4400,4400,0
|
|
20231017,192500,123497360,4400,4400,4400,4400,0
|
|
20231017,192400,123497360,4400,4400,4400,4400,0
|
|
20231017,192300,123497360,4400,4400,4400,4400,0
|
|
20231017,192200,123497360,4400,4400,4400,4400,0
|
|
20231017,192100,123497360,4400,4400,4400,4400,0
|
|
20231017,192000,123497360,4400,4400,4400,4400,0
|
|
20231017,191900,123497360,4400,4400,4400,4400,0
|
|
20231017,191800,123497360,4400,4400,4400,4400,0
|
|
20231017,191700,123497360,4400,4400,4400,4400,0
|
|
20231017,191600,123497360,4400,4400,4400,4400,0
|
|
20231017,191500,123497360,4400,4400,4400,4400,0
|
|
20231017,191400,123497360,4400,4400,4400,4400,0
|
|
20231017,191300,123497360,4400,4400,4400,4400,0
|
|
20231017,191200,123497360,4400,4400,4400,4400,0
|
|
20231017,191100,123497360,4400,4400,4400,4400,0
|
|
20231017,191000,123497360,4400,4400,4400,4400,0
|
|
20231017,190900,123497360,4400,4400,4400,4400,0
|
|
20231017,190800,123497360,4400,4400,4400,4400,0
|
|
20231017,190700,123497360,4400,4400,4400,4400,0
|
|
20231017,190600,123497360,4400,4400,4400,4400,0
|
|
20231017,190500,123497360,4400,4400,4400,4400,0
|
|
20231017,190400,123497360,4400,4400,4400,4400,0
|
|
20231017,190300,123497360,4400,4400,4400,4400,0
|
|
20231017,190200,123497360,4400,4400,4400,4400,0
|
|
20231017,190100,123497360,4400,4400,4400,4400,401
|
|
20231017,190000,123497360,4400,4400,4400,4400,0
|
|
20231017,185900,123497360,4400,4400,4400,4400,0
|
|
20231017,185800,123497360,4400,4400,4400,4400,0
|
|
20231017,185700,123497360,4400,4400,4400,4400,0
|
|
20231017,185600,123497360,4400,4400,4400,4400,0
|
|
20231017,185500,123497360,4400,4400,4400,4400,0
|
|
20231017,185400,123497360,4400,4400,4400,4400,0
|
|
20231017,185300,123497360,4400,4400,4400,4400,0
|
|
20231017,185200,123497360,4400,4400,4400,4400,0
|
|
20231017,185100,123497360,4400,4400,4400,4400,0
|
|
20231017,185000,123497360,4400,4400,4400,4400,0
|
|
20231017,184900,123497360,4400,4400,4400,4400,0
|
|
20231017,184800,123497360,4400,4400,4400,4400,0
|
|
20231017,184700,123497360,4400,4400,4400,4400,0
|
|
20231017,184600,123497360,4400,4400,4400,4400,0
|
|
20231017,184500,123497360,4400,4400,4400,4400,0
|
|
20231017,184400,123497360,4400,4400,4400,4400,0
|
|
20231017,184300,123497360,4400,4400,4400,4400,0
|
|
20231017,184200,123497360,4400,4400,4400,4400,0
|
|
20231017,184100,123497360,4400,4400,4400,4400,0
|
|
20231017,184000,123497360,4400,4400,4400,4400,0
|
|
20231017,183900,123497360,4400,4400,4400,4400,0
|
|
20231017,183800,123497360,4400,4400,4400,4400,0
|
|
20231017,183700,123497360,4400,4400,4400,4400,0
|
|
20231017,183600,123497360,4400,4400,4400,4400,0
|
|
20231017,183500,123497360,4400,4400,4400,4400,0
|
|
20231017,183400,123497360,4400,4400,4400,4400,0
|
|
20231017,183300,123497360,4400,4400,4400,4400,0
|
|
20231017,183200,123497360,4400,4400,4400,4400,0
|
|
20231017,183100,123497360,4400,4400,4400,4400,401
|
|
20231017,183000,123497360,4400,4400,4400,4400,0
|
|
20231017,182900,123497360,4400,4400,4400,4400,0
|
|
20231017,182800,123497360,4400,4400,4400,4400,0
|
|
20231017,182700,123497360,4400,4400,4400,4400,0
|
|
20231017,182600,123497360,4400,4400,4400,4400,0
|
|
20231017,182500,123497360,4400,4400,4400,4400,0
|
|
20231017,182400,123497360,4400,4400,4400,4400,0
|
|
20231017,182300,123497360,4400,4400,4400,4400,0
|
|
20231017,182200,123497360,4400,4400,4400,4400,0
|
|
20231017,182100,123497360,4400,4400,4400,4400,0
|
|
20231017,182000,123497360,4400,4400,4400,4400,0
|
|
20231017,181900,123497360,4400,4400,4400,4400,0
|
|
20231017,181800,123497360,4400,4400,4400,4400,0
|
|
20231017,181700,123497360,4400,4400,4400,4400,0
|
|
20231017,181600,123497360,4400,4400,4400,4400,0
|
|
20231017,181500,123497360,4400,4400,4400,4400,0
|
|
20231017,181400,123497360,4400,4400,4400,4400,0
|
|
20231017,181300,123497360,4400,4400,4400,4400,0
|
|
20231017,181200,123497360,4400,4400,4400,4400,0
|
|
20231017,181100,123497360,4400,4400,4400,4400,0
|
|
20231017,181000,123497360,4400,4400,4400,4400,0
|
|
20231017,180900,123497360,4400,4400,4400,4400,0
|
|
20231017,180800,123497360,4400,4400,4400,4400,0
|
|
20231017,180700,123497360,4400,4400,4400,4400,0
|
|
20231017,180600,123497360,4400,4400,4400,4400,0
|
|
20231017,180500,123497360,4400,4400,4400,4400,0
|
|
20231017,180400,123497360,4400,4400,4400,4400,0
|
|
20231017,180300,123497360,4400,4400,4400,4400,0
|
|
20231017,180200,123497360,4400,4400,4400,4400,0
|
|
20231017,180100,123497360,4400,4400,4400,4400,401
|
|
20231017,180000,123497360,4400,4400,4400,4400,0
|
|
20231017,175900,123497360,4400,4400,4400,4400,0
|
|
20231017,175800,123497360,4400,4400,4400,4400,0
|
|
20231017,175700,123497360,4400,4400,4400,4400,0
|
|
20231017,175600,123497360,4400,4400,4400,4400,0
|
|
20231017,175500,123497360,4400,4400,4400,4400,0
|
|
20231017,175400,123497360,4400,4400,4400,4400,0
|
|
20231017,175300,123497360,4400,4400,4400,4400,0
|
|
20231017,175200,123497360,4400,4400,4400,4400,0
|
|
20231017,175100,123497360,4400,4400,4400,4400,0
|
|
20231017,175000,123497360,4400,4400,4400,4400,0
|
|
20231017,174900,123497360,4400,4400,4400,4400,0
|
|
20231017,174800,123497360,4400,4400,4400,4400,0
|
|
20231017,174700,123497360,4400,4400,4400,4400,0
|
|
20231017,174600,123497360,4400,4400,4400,4400,0
|
|
20231017,174500,123497360,4400,4400,4400,4400,0
|
|
20231017,174400,123497360,4400,4400,4400,4400,0
|
|
20231017,174300,123497360,4400,4400,4400,4400,0
|
|
20231017,174200,123497360,4400,4400,4400,4400,0
|
|
20231017,174100,123497360,4400,4400,4400,4400,0
|
|
20231017,174000,123497360,4400,4400,4400,4400,0
|
|
20231017,173900,123497360,4400,4400,4400,4400,0
|
|
20231017,173800,123497360,4400,4400,4400,4400,0
|
|
20231017,173700,123497360,4400,4400,4400,4400,0
|
|
20231017,173600,123497360,4400,4400,4400,4400,0
|
|
20231017,173500,123497360,4400,4400,4400,4400,0
|
|
20231017,173400,123497360,4400,4400,4400,4400,0
|
|
20231017,173300,123497360,4400,4400,4400,4400,0
|
|
20231017,173200,123497360,4400,4400,4400,4400,0
|
|
20231017,173100,123497360,4400,4400,4400,4400,401
|
|
20231017,173000,123497360,4400,4400,4400,4400,0
|
|
20231017,172900,123497360,4400,4400,4400,4400,0
|
|
20231017,172800,123497360,4400,4400,4400,4400,0
|
|
20231017,172700,123497360,4400,4400,4400,4400,0
|
|
20231017,172600,123497360,4400,4400,4400,4400,0
|
|
20231017,172500,123497360,4400,4400,4400,4400,0
|
|
20231017,172400,123497360,4400,4400,4400,4400,0
|
|
20231017,172300,123497360,4400,4400,4400,4400,0
|
|
20231017,172200,123497360,4400,4400,4400,4400,0
|
|
20231017,172100,123497360,4400,4400,4400,4400,0
|
|
20231017,172000,123497360,4400,4400,4400,4400,0
|
|
20231017,171900,123497360,4400,4400,4400,4400,0
|
|
20231017,171800,123497360,4400,4400,4400,4400,0
|
|
20231017,171700,123497360,4400,4400,4400,4400,0
|
|
20231017,171600,123497360,4400,4400,4400,4400,0
|
|
20231017,171500,123497360,4400,4400,4400,4400,0
|
|
20231017,171400,123497360,4400,4400,4400,4400,0
|
|
20231017,171300,123497360,4400,4400,4400,4400,0
|
|
20231017,171200,123497360,4400,4400,4400,4400,0
|
|
20231017,171100,123497360,4400,4400,4400,4400,0
|
|
20231017,171000,123497360,4400,4400,4400,4400,0
|
|
20231017,170900,123497360,4400,4400,4400,4400,0
|
|
20231017,170800,123497360,4400,4400,4400,4400,0
|
|
20231017,170700,123497360,4400,4400,4400,4400,0
|
|
20231017,170600,123497360,4400,4400,4400,4400,0
|
|
20231017,170500,123497360,4400,4400,4400,4400,0
|
|
20231017,170400,123497360,4400,4400,4400,4400,0
|
|
20231017,170300,123497360,4400,4400,4400,4400,0
|
|
20231017,170200,123497360,4400,4400,4400,4400,0
|
|
20231017,170100,123497360,4400,4400,4400,4400,401
|
|
20231017,170000,123497360,4400,4400,4400,4400,0
|
|
20231017,165900,123497360,4400,4400,4400,4400,0
|
|
20231017,165800,123497360,4400,4400,4400,4400,0
|
|
20231017,165700,123497360,4400,4400,4400,4400,0
|
|
20231017,165600,123497360,4400,4400,4400,4400,0
|
|
20231017,165500,123497360,4400,4400,4400,4400,0
|
|
20231017,165400,123497360,4400,4400,4400,4400,0
|
|
20231017,165300,123497360,4400,4400,4400,4400,0
|
|
20231017,165200,123497360,4400,4400,4400,4400,0
|
|
20231017,165100,123497360,4400,4400,4400,4400,0
|
|
20231017,165000,123497360,4400,4400,4400,4400,0
|
|
20231017,164900,123497360,4400,4400,4400,4400,0
|
|
20231017,164800,123497360,4400,4400,4400,4400,0
|
|
20231017,164700,123497360,4400,4400,4400,4400,0
|
|
20231017,164600,123497360,4400,4400,4400,4400,0
|
|
20231017,164500,123497360,4400,4400,4400,4400,0
|
|
20231017,164400,123497360,4400,4400,4400,4400,0
|
|
20231017,164300,123497360,4400,4400,4400,4400,0
|
|
20231017,164200,123497360,4400,4400,4400,4400,0
|
|
20231017,164100,123497360,4400,4400,4400,4400,0
|
|
20231017,164000,123497360,4400,4400,4400,4400,0
|
|
20231017,163900,123497360,4400,4400,4400,4400,0
|
|
20231017,163800,123497360,4400,4400,4400,4400,0
|
|
20231017,163700,123497360,4400,4400,4400,4400,0
|
|
20231017,163600,123497360,4400,4400,4400,4400,0
|
|
20231017,163500,123497360,4400,4400,4400,4400,0
|
|
20231017,163400,123497360,4400,4400,4400,4400,0
|
|
20231017,163300,123497360,4400,4400,4400,4400,0
|
|
20231017,163200,123497360,4400,4400,4400,4400,0
|
|
20231017,163100,123497360,4400,4400,4400,4400,401
|
|
20231017,163000,123497360,4400,4400,4400,4400,0
|
|
20231017,162900,123497360,4400,4400,4400,4400,0
|
|
20231017,162800,123497360,4400,4400,4400,4400,0
|
|
20231017,162700,123497360,4400,4400,4400,4400,0
|
|
20231017,162600,123497360,4400,4400,4400,4400,0
|
|
20231017,162500,123497360,4400,4400,4400,4400,0
|
|
20231017,162400,123497360,4400,4400,4400,4400,0
|
|
20231017,162300,123497360,4400,4400,4400,4400,0
|
|
20231017,162200,123497360,4400,4400,4400,4400,0
|
|
20231017,162100,123497360,4400,4400,4400,4400,0
|
|
20231017,162000,123497360,4400,4400,4400,4400,0
|
|
20231017,161900,123497360,4400,4400,4400,4400,0
|
|
20231017,161800,123497360,4400,4400,4400,4400,0
|
|
20231017,161700,123497360,4400,4400,4400,4400,0
|
|
20231017,161600,123497360,4400,4400,4400,4400,0
|
|
20231017,161500,123497360,4400,4400,4400,4400,0
|
|
20231017,161400,123497360,4400,4400,4400,4400,0
|
|
20231017,161300,123497360,4400,4400,4400,4400,0
|
|
20231017,161200,123497360,4400,4400,4400,4400,0
|
|
20231017,161100,123497360,4400,4400,4400,4400,0
|
|
20231017,161000,123497360,4400,4400,4400,4400,0
|
|
20231017,160900,123497360,4400,4400,4400,4400,0
|
|
20231017,160800,123497360,4400,4400,4400,4400,0
|
|
20231017,160700,123497360,4400,4400,4400,4400,0
|
|
20231017,160600,123497360,4400,4400,4400,4400,0
|
|
20231017,160500,123497360,4400,4400,4400,4400,0
|
|
20231017,160400,123497360,4400,4400,4400,4400,0
|
|
20231017,160300,123497360,4400,4400,4400,4400,0
|
|
20231017,160200,123497360,4400,4400,4400,4400,0
|
|
20231017,160100,123497360,4400,4400,4400,4400,401
|
|
20231017,160000,123497360,4400,4400,4400,4400,0
|
|
20231017,155900,123497360,4400,4400,4400,4400,0
|
|
20231017,155800,123497360,4400,4400,4400,4400,0
|
|
20231017,155700,123497360,4400,4400,4400,4400,0
|
|
20231017,155600,123497360,4400,4400,4400,4400,0
|
|
20231017,155500,123497360,4400,4400,4400,4400,0
|
|
20231017,155400,123497360,4400,4400,4400,4400,0
|
|
20231017,155300,123497360,4400,4400,4400,4400,0
|
|
20231017,155200,123497360,4400,4400,4400,4400,0
|
|
20231017,155100,123497360,4400,4400,4400,4400,0
|
|
20231017,155000,123497360,4400,4400,4400,4400,0
|
|
20231017,154900,123497360,4400,4400,4400,4400,0
|
|
20231017,154800,123497360,4400,4400,4400,4400,0
|
|
20231017,154700,123497360,4400,4400,4400,4400,0
|
|
20231017,154600,123497360,4400,4400,4400,4400,0
|
|
20231017,154500,123497360,4400,4400,4400,4400,0
|
|
20231017,154400,123497360,4400,4400,4400,4400,0
|
|
20231017,154300,123497360,4400,4400,4400,4400,0
|
|
20231017,154200,123497360,4400,4400,4400,4400,0
|
|
20231017,154100,123497360,4400,4400,4400,4400,0
|
|
20231017,154000,123497360,4400,4400,4400,4400,0
|
|
20231017,153900,123497360,4400,4400,4400,4400,0
|
|
20231017,153800,123497360,4400,4400,4400,4400,0
|
|
20231017,153700,123497360,4400,4400,4400,4400,0
|
|
20231017,153600,123497360,4400,4400,4400,4400,0
|
|
20231017,153500,123497360,4400,4400,4400,4400,0
|
|
20231017,153400,123497360,4400,4400,4400,4400,0
|
|
20231017,153300,123497360,4400,4400,4400,4400,0
|
|
20231017,153200,123497360,4400,4400,4400,4400,0
|
|
20231017,153100,123497360,4400,4400,4400,4400,401
|
|
20231017,153000,123497360,4400,4400,4400,4400,401
|
|
20231017,152900,121732960,4375,4375,4375,4375,0
|
|
20231017,152800,121732960,4375,4375,4375,4375,0
|
|
20231017,152700,121732960,4375,4375,4375,4375,0
|
|
20231017,152600,121732960,4375,4375,4375,4375,0
|
|
20231017,152500,121732960,4375,4375,4375,4375,0
|
|
20231017,152400,121732960,4375,4375,4375,4375,0
|
|
20231017,152300,121732960,4375,4375,4375,4375,0
|
|
20231017,152200,121732960,4375,4375,4375,4375,0
|
|
20231017,152100,121732960,4375,4375,4375,4375,0
|
|
20231017,152000,121732960,4375,4375,4375,4375,0
|
|
20231017,151900,121732960,4375,4380,4395,4375,52
|
|
20231017,151800,121504570,4395,4390,4395,4380,40
|
|
20231017,151700,121328950,4390,4390,4390,4385,6
|
|
20231017,151600,121302620,4390,4390,4390,4375,7
|
|
20231017,151500,121271920,4375,4375,4390,4375,8
|
|
20231017,151400,121236890,4390,4375,4390,4375,4
|
|
20231017,151300,121219360,4390,4375,4390,4375,4
|
|
20231017,151200,121201830,4390,4375,4390,4375,4
|
|
20231017,151100,121184300,4390,4375,4390,4375,3
|
|
20231017,151000,121171145,4390,4390,4390,4375,14
|
|
20231017,150900,121109820,4375,4375,4375,4375,2
|
|
20231017,150800,121101070,4390,4375,4390,4375,5
|
|
20231017,150700,121079150,4390,4375,4390,4375,4
|
|
20231017,150600,121061620,4390,4375,4390,4375,5
|
|
20231017,150500,121039715,4390,4375,4390,4375,4
|
|
20231017,150400,121022185,4390,4375,4390,4375,4
|
|
20231017,150300,121004655,4390,4375,4390,4375,4
|
|
20231017,150200,120987125,4390,4375,4390,4375,3
|
|
20231017,150100,120973970,4390,4390,4390,4375,10
|
|
20231017,150000,120930085,4370,4370,4370,4370,2
|
|
20231017,145900,120921345,4390,4370,4390,4370,5
|
|
20231017,145800,120899435,4390,4370,4390,4370,5
|
|
20231017,145700,120877525,4390,4370,4390,4370,4
|
|
20231017,145600,120860005,4390,4370,4390,4370,5
|
|
20231017,145500,120838095,4390,4370,4390,4370,4
|
|
20231017,145400,120820575,4390,4370,4390,4370,4
|
|
20231017,145300,120803055,4390,4370,4390,4370,4
|
|
20231017,145200,120785535,4390,4370,4390,4370,4
|
|
20231017,145100,120767995,4380,4365,4380,4360,703
|
|
20231017,145000,117699065,4365,4380,4380,4360,1627
|
|
20231017,144900,110597745,4365,4365,4365,4365,2
|
|
20231017,144800,110589015,4380,4360,4380,4360,4
|
|
20231017,144700,110571535,4380,4360,4380,4360,5
|
|
20231017,144600,110549675,4380,4360,4380,4360,1135
|
|
20231017,144500,105600355,4360,4360,4360,4350,2369
|
|
20231017,144400,95272495,4360,4360,4360,4360,2
|
|
20231017,144300,95263775,4360,4360,4360,4360,1
|
|
20231017,144200,95259415,4360,4360,4360,4360,1
|
|
20231017,144100,95255055,4360,4360,4360,4360,2
|
|
20231017,144000,95246335,4360,4360,4360,4360,2
|
|
20231017,143900,95237615,4360,4360,4360,4360,2
|
|
20231017,143800,95228895,4360,4360,4360,4360,3
|
|
20231017,143700,95215815,4360,4360,4360,4360,2
|
|
20231017,143600,95207095,4360,4365,4365,4360,2
|
|
20231017,143500,95198370,4365,4365,4365,4365,2
|
|
20231017,143400,95189640,4365,4365,4365,4365,2
|
|
20231017,143300,95180910,4360,4360,4360,4360,1
|
|
20231017,143200,95176550,4360,4360,4360,4360,2
|
|
20231017,143100,95167830,4360,4360,4360,4360,2
|
|
20231017,143000,95159110,4360,4360,4360,4360,2
|
|
20231017,142900,95150390,4360,4360,4360,4360,2
|
|
20231017,142800,95141670,4360,4360,4360,4360,2
|
|
20231017,142700,95132950,4360,4380,4380,4360,34
|
|
20231017,142600,94984070,4365,4365,4365,4365,13
|
|
20231017,142500,94927325,4365,4365,4365,4365,2
|
|
20231017,142400,94918595,4365,4365,4365,4365,1
|
|
20231017,142300,94914230,4365,4365,4365,4365,1
|
|
20231017,142200,94909865,4365,4365,4365,4365,2
|
|
20231017,142100,94901135,4365,4365,4365,4365,2
|
|
20231017,142000,94892405,4365,4375,4375,4360,1945
|
|
20231017,141900,86404605,4375,4375,4375,4375,2
|
|
20231017,141800,86395855,4375,4380,4380,4375,29
|
|
20231017,141700,86268845,4380,4380,4380,4380,2
|
|
20231017,141600,86260085,4375,4375,4375,4375,2
|
|
20231017,141500,86251335,4375,4375,4375,4375,2
|
|
20231017,141400,86242585,4375,4375,4375,4375,1
|
|
20231017,141300,86238210,4370,4370,4370,4370,2
|
|
20231017,141200,86229470,4370,4370,4370,4370,2
|
|
20231017,141100,86220730,4365,4365,4365,4365,2
|
|
20231017,141000,86212000,4360,4360,4395,4360,102
|
|
20231017,140900,85764950,4360,4360,4360,4360,2
|
|
20231017,140800,85756230,4360,4360,4360,4360,2
|
|
20231017,140700,85747510,4360,4360,4360,4360,2
|
|
20231017,140600,85738790,4360,4355,4360,4355,3
|
|
20231017,140500,85725720,4355,4355,4355,4355,1
|
|
20231017,140400,85721365,4355,4355,4355,4355,1
|
|
20231017,140300,85717010,4355,4355,4355,4355,2
|
|
20231017,140200,85708300,4355,4355,4355,4355,2
|
|
20231017,140100,85699590,4355,4355,4355,4355,2
|
|
20231017,140000,85690880,4355,4355,4355,4355,2
|
|
20231017,135900,85682170,4355,4355,4355,4355,2
|
|
20231017,135800,85673460,4355,4360,4360,4355,35
|
|
20231017,135700,85520870,4360,4360,4360,4360,41
|
|
20231017,135600,85342110,4360,4360,4360,4360,2
|
|
20231017,135500,85333390,4360,4360,4360,4360,1
|
|
20231017,135400,85329030,4360,4360,4360,4360,2
|
|
20231017,135300,85320310,4360,4380,4380,4360,7
|
|
20231017,135200,85289690,4360,4360,4360,4360,2
|
|
20231017,135100,85280970,4360,4360,4360,4360,2
|
|
20231017,135000,85272250,4360,4360,4360,4360,2
|
|
20231017,134900,85263530,4360,4360,4360,4360,2
|
|
20231017,134800,85254810,4360,4360,4360,4360,2
|
|
20231017,134700,85246090,4360,4360,4360,4360,2
|
|
20231017,134600,85237370,4360,4360,4360,4360,1
|
|
20231017,134500,85233010,4360,4360,4360,4360,1
|
|
20231017,134400,85228650,4360,4360,4360,4360,2
|
|
20231017,134300,85219930,4360,4360,4360,4360,2
|
|
20231017,134200,85211210,4360,4365,4365,4360,60
|
|
20231017,134100,84949595,4365,4365,4365,4365,2
|
|
20231017,134000,84940865,4365,4365,4365,4365,2
|
|
20231017,133900,84932135,4365,4365,4365,4365,2
|
|
20231017,133800,84923405,4365,4365,4365,4365,2
|
|
20231017,133700,84914675,4370,4370,4370,4370,2
|
|
20231017,133600,84905935,4370,4370,4370,4370,1
|
|
20231017,133500,84901565,4370,4370,4370,4370,2
|
|
20231017,133400,84892825,4360,4360,4360,4360,2
|
|
20231017,133300,84884105,4360,4360,4360,4360,2
|
|
20231017,133200,84875385,4360,4360,4360,4360,2
|
|
20231017,133100,84866665,4360,4360,4360,4360,2
|
|
20231017,133000,84857945,4360,4360,4360,4360,2
|
|
20231017,132900,84849225,4360,4360,4360,4360,2
|
|
20231017,132800,84840505,4385,4360,4385,4360,8
|
|
20231017,132700,84805475,4360,4360,4360,4360,1
|
|
20231017,132600,84801115,4360,4360,4360,4360,1
|
|
20231017,132500,84796755,4360,4360,4360,4360,2
|
|
20231017,132400,84788035,4360,4365,4365,4360,8
|
|
20231017,132300,84753135,4365,4365,4365,4365,2
|
|
20231017,132200,84744405,4365,4365,4365,4365,2
|
|
20231017,132100,84735675,4365,4365,4365,4365,2
|
|
20231017,132000,84726945,4365,4365,4365,4365,2
|
|
20231017,131900,84718215,4385,4365,4385,4365,22
|
|
20231017,131800,84621785,4365,4365,4365,4365,2
|
|
20231017,131700,84613055,4365,4365,4365,4365,1
|
|
20231017,131600,84608690,4365,4365,4365,4365,2
|
|
20231017,131500,84599960,4365,4365,4365,4365,2
|
|
20231017,131400,84591230,4365,4365,4365,4365,2
|
|
20231017,131300,84582500,4365,4365,4365,4365,2
|
|
20231017,131200,84573770,4365,4365,4365,4365,2
|
|
20231017,131100,84565040,4365,4365,4365,4365,2
|
|
20231017,131000,84556310,4365,4365,4365,4365,2
|
|
20231017,130900,84547580,4365,4365,4365,4365,2
|
|
20231017,130800,84538850,4365,4365,4365,4365,1
|
|
20231017,130700,84534485,4365,4365,4365,4365,1
|
|
20231017,130600,84530120,4365,4365,4365,4365,2
|
|
20231017,130500,84521390,4365,4365,4365,4365,2
|
|
20231017,130400,84512660,4365,4365,4365,4365,2
|
|
20231017,130300,84503930,4365,4365,4365,4365,2
|
|
20231017,130200,84495200,4365,4365,4365,4365,2
|
|
20231017,130100,84486470,4365,4365,4365,4365,2
|
|
20231017,130000,84477740,4365,4365,4365,4365,2
|
|
20231017,125900,84469010,4365,4370,4370,4365,2
|
|
20231017,125800,84460275,4385,4380,4385,4375,26
|
|
20231017,125700,84346395,4365,4365,4365,4365,2
|
|
20231017,125600,84337665,4365,4365,4365,4365,2
|
|
20231017,125500,84328935,4365,4365,4365,4365,2
|
|
20231017,125400,84320205,4365,4365,4365,4365,2
|
|
20231017,125300,84311475,4365,4365,4365,4365,30
|
|
20231017,125200,84180525,4365,4365,4365,4365,2
|
|
20231017,125100,84171795,4365,4365,4365,4365,2
|
|
20231017,125000,84163065,4365,4365,4365,4365,2
|
|
20231017,124900,84154335,4365,4365,4365,4365,1
|
|
20231017,124800,84149970,4365,4365,4365,4365,1
|
|
20231017,124700,84145605,4365,4365,4365,4365,2
|
|
20231017,124600,84136875,4365,4375,4375,4365,6
|
|
20231017,124500,84110645,4365,4365,4365,4365,2
|
|
20231017,124400,84101915,4365,4365,4365,4365,2
|
|
20231017,124300,84093185,4365,4365,4365,4365,2
|
|
20231017,124200,84084455,4360,4360,4360,4360,2
|
|
20231017,124100,84075735,4360,4360,4360,4360,2
|
|
20231017,124000,84067015,4360,4360,4360,4360,2
|
|
20231017,123900,84058295,4360,4360,4360,4360,1
|
|
20231017,123800,84053935,4360,4360,4360,4360,2
|
|
20231017,123700,84045215,4360,4360,4360,4360,2
|
|
20231017,123600,84036495,4360,4360,4360,4360,2
|
|
20231017,123500,84027775,4360,4360,4360,4360,2
|
|
20231017,123400,84019055,4360,4360,4360,4360,2
|
|
20231017,123300,84010335,4360,4360,4360,4360,2
|
|
20231017,123200,84001615,4360,4360,4360,4360,2
|
|
20231017,123100,83992895,4360,4360,4360,4360,2
|
|
20231017,123000,83984175,4360,4360,4360,4360,1
|
|
20231017,122900,83979815,4360,4360,4360,4360,1
|
|
20231017,122800,83975455,4360,4360,4360,4360,2
|
|
20231017,122700,83966735,4360,4360,4360,4360,2
|
|
20231017,122600,83958015,4360,4360,4360,4360,2
|
|
20231017,122500,83949295,4360,4365,4365,4360,2
|
|
20231017,122400,83940570,4380,4360,4380,4360,32
|
|
20231017,122300,83800450,4360,4360,4360,4360,3
|
|
20231017,122200,83787370,4360,4360,4360,4360,2
|
|
20231017,122100,83778650,4360,4360,4360,4360,2
|
|
20231017,122000,83769930,4360,4360,4360,4360,25
|
|
20231017,121900,83660930,4360,4360,4360,4360,2
|
|
20231017,121800,83652210,4360,4360,4360,4360,2
|
|
20231017,121700,83643490,4355,4355,4355,4355,2
|
|
20231017,121600,83634780,4355,4355,4355,4355,2
|
|
20231017,121500,83626070,4355,4355,4355,4355,2
|
|
20231017,121400,83617360,4355,4355,4355,4355,2
|
|
20231017,121300,83608650,4355,4355,4355,4355,2
|
|
20231017,121200,83599940,4355,4355,4355,4355,2
|
|
20231017,121100,83591230,4355,4355,4355,4355,1
|
|
20231017,121000,83586875,4355,4355,4355,4355,1
|
|
20231017,120900,83582520,4355,4355,4355,4355,2
|
|
20231017,120800,83573810,4355,4355,4355,4355,2
|
|
20231017,120700,83565100,4355,4355,4355,4355,2
|
|
20231017,120600,83556390,4355,4355,4355,4355,2
|
|
20231017,120500,83547680,4380,4355,4380,4355,3
|
|
20231017,120400,83534590,4355,4355,4355,4355,2
|
|
20231017,120300,83525880,4355,4355,4355,4355,2
|
|
20231017,120200,83517170,4380,4355,4380,4355,3
|
|
20231017,120100,83504080,4380,4355,4380,4355,2
|
|
20231017,120000,83495345,4360,4360,4360,4360,2
|
|
20231017,115900,83486625,4355,4360,4360,4355,88
|
|
20231017,115800,83102955,4355,4355,4355,4355,2
|
|
20231017,115700,83094245,4355,4355,4355,4355,2
|
|
20231017,115600,83085535,4355,4355,4355,4355,2
|
|
20231017,115500,83076825,4355,4355,4355,4355,3
|
|
20231017,115400,83063760,4355,4355,4355,4355,2
|
|
20231017,115300,83055050,4355,4355,4355,4355,2
|
|
20231017,115200,83046340,4355,4355,4355,4355,1
|
|
20231017,115100,83041985,4355,4355,4355,4355,1
|
|
20231017,115000,83037630,4355,4355,4355,4355,2
|
|
20231017,114900,83028920,4355,4355,4355,4355,3
|
|
20231017,114800,83015855,4355,4355,4355,4355,2
|
|
20231017,114700,83007145,4355,4355,4355,4355,3
|
|
20231017,114600,82994080,4355,4355,4355,4355,2
|
|
20231017,114500,82985370,4355,4355,4355,4355,3
|
|
20231017,114400,82972305,4355,4355,4355,4355,2
|
|
20231017,114300,82963595,4355,4355,4355,4355,3
|
|
20231017,114200,82950530,4355,4355,4355,4355,1
|
|
20231017,114100,82946175,4355,4355,4355,4355,3
|
|
20231017,114000,82933110,4355,4355,4355,4355,2
|
|
20231017,113900,82924400,4355,4355,4355,4355,2
|
|
20231017,113800,82915690,4360,4360,4360,4360,3
|
|
20231017,113700,82902610,4360,4360,4360,4360,2
|
|
20231017,113600,82893890,4360,4375,4375,4360,33
|
|
20231017,113500,82749560,4355,4355,4355,4355,2
|
|
20231017,113400,82740850,4355,4355,4355,4355,3
|
|
20231017,113300,82727785,4355,4355,4355,4355,1
|
|
20231017,113200,82723430,4355,4360,4360,4355,2
|
|
20231017,113100,82714715,4355,4360,4360,4355,2
|
|
20231017,113000,82706000,4355,4355,4355,4355,32
|
|
20231017,112900,82566640,4355,4355,4355,4355,3
|
|
20231017,112800,82553575,4355,4355,4355,4355,2
|
|
20231017,112700,82544865,4355,4355,4355,4355,3
|
|
20231017,112600,82531800,4355,4355,4355,4355,2
|
|
20231017,112500,82523090,4355,4355,4355,4355,3
|
|
20231017,112400,82510025,4355,4355,4355,4355,2
|
|
20231017,112300,82501315,4355,4355,4355,4355,2
|
|
20231017,112200,82492605,4355,4355,4355,4355,2
|
|
20231017,112100,82483895,4355,4360,4360,4355,3
|
|
20231017,112000,82470825,4360,4360,4360,4360,2
|
|
20231017,111900,82462105,4360,4355,4360,4355,29
|
|
20231017,111800,82335800,4355,4355,4355,4355,3
|
|
20231017,111700,82322735,4355,4355,4355,4355,2
|
|
20231017,111600,82314025,4355,4355,4355,4355,3
|
|
20231017,111500,82300960,4355,4355,4355,4355,2
|
|
20231017,111400,82292250,4355,4355,4355,4355,2
|
|
20231017,111300,82283540,4355,4355,4355,4355,1
|
|
20231017,111200,82279185,4355,4355,4355,4355,3
|
|
20231017,111100,82266120,4355,4360,4360,4355,2
|
|
20231017,111000,82257405,4360,4360,4360,4360,2
|
|
20231017,110900,82248685,4355,4355,4355,4355,38
|
|
20231017,110800,82083195,4355,4355,4355,4355,2
|
|
20231017,110700,82074485,4355,4370,4370,4355,3
|
|
20231017,110600,82061390,4370,4370,4370,4370,2
|
|
20231017,110500,82052650,4370,4370,4370,4370,2
|
|
20231017,110400,82043910,4370,4370,4370,4370,1
|
|
20231017,110300,82039540,4370,4370,4370,4370,3
|
|
20231017,110200,82026430,4370,4370,4375,4370,15
|
|
20231017,110100,81960835,4370,4355,4370,4355,73
|
|
20231017,110000,81642365,4355,4355,4355,4355,2
|
|
20231017,105900,81633655,4345,4345,4345,4345,2
|
|
20231017,105800,81624965,4345,4345,4345,4345,3
|
|
20231017,105700,81611930,4345,4345,4345,4345,2
|
|
20231017,105600,81603240,4345,4345,4345,4345,3
|
|
20231017,105500,81590205,4345,4345,4345,4345,2
|
|
20231017,105400,81581515,4345,4345,4345,4345,2
|
|
20231017,105300,81572825,4345,4345,4345,4345,2
|
|
20231017,105200,81564135,4345,4350,4350,4345,3
|
|
20231017,105100,81551095,4350,4350,4350,4350,2
|
|
20231017,105000,81542395,4350,4350,4350,4350,2
|
|
20231017,104900,81533695,4345,4355,4355,4345,43
|
|
20231017,104800,81346460,4340,4345,4345,4340,27
|
|
20231017,104700,81229150,4345,4345,4345,4345,3
|
|
20231017,104600,81216115,4345,4345,4345,4345,2
|
|
20231017,104500,81207425,4345,4345,4345,4345,2
|
|
20231017,104400,81198735,4345,4345,4345,4345,2
|
|
20231017,104300,81190045,4345,4350,4350,4345,23
|
|
20231017,104200,81090050,4350,4350,4350,4350,2
|
|
20231017,104100,81081350,4350,4350,4350,4350,3
|
|
20231017,104000,81068300,4350,4350,4350,4350,2
|
|
20231017,103900,81059600,4350,4350,4350,4350,2
|
|
20231017,103800,81050900,4350,4350,4350,4350,3
|
|
20231017,103700,81037850,4350,4350,4350,4350,2
|
|
20231017,103600,81029150,4350,4355,4355,4350,2
|
|
20231017,103500,81020445,4355,4355,4355,4355,1
|
|
20231017,103400,81016090,4355,4355,4355,4355,3
|
|
20231017,103300,81003025,4355,4355,4355,4355,2
|
|
20231017,103200,80994315,4355,4355,4355,4355,3
|
|
20231017,103100,80981250,4350,4365,4365,4350,3
|
|
20231017,103000,80968185,4345,4345,4345,4345,2
|
|
20231017,102900,80959495,4345,4345,4345,4345,3
|
|
20231017,102800,80946460,4345,4350,4350,4345,2
|
|
20231017,102700,80937765,4370,4350,4370,4350,4
|
|
20231017,102600,80920345,4350,4350,4350,4350,1
|
|
20231017,102500,80915995,4345,4345,4345,4345,3
|
|
20231017,102400,80902960,4345,4345,4345,4345,2
|
|
20231017,102300,80894270,4345,4345,4345,4345,3
|
|
20231017,102200,80881235,4345,4345,4345,4345,2
|
|
20231017,102100,80872545,4345,4345,4345,4345,3
|
|
20231017,102000,80859510,4345,4345,4345,4345,2
|
|
20231017,101900,80850820,4340,4340,4340,4340,2
|
|
20231017,101800,80842140,4345,4340,4345,4340,3
|
|
20231017,101700,80829110,4340,4340,4340,4340,1
|
|
20231017,101600,80824770,4340,4355,4355,4340,226
|
|
20231017,101500,79843440,4360,4365,4365,4360,2
|
|
20231017,101400,79834715,4370,4370,4370,4370,3
|
|
20231017,101300,79821605,4370,4370,4370,4370,2
|
|
20231017,101200,79812865,4370,4370,4370,4370,3
|
|
20231017,101100,79799755,4370,4370,4370,4370,2
|
|
20231017,101000,79791015,4365,4380,4400,4365,52
|
|
20231017,100900,79562525,4360,4360,4360,4355,10
|
|
20231017,100800,79518930,4360,4360,4360,4360,158
|
|
20231017,100700,78830050,4360,4360,4360,4360,2
|
|
20231017,100600,78821330,4360,4380,4380,4360,3
|
|
20231017,100500,78808230,4360,4360,4360,4360,3
|
|
20231017,100400,78795150,4365,4365,4365,4365,346
|
|
20231017,100300,77284860,4365,4365,4365,4365,164
|
|
20231017,100200,76569000,4365,4365,4365,4365,202
|
|
20231017,100100,75687270,4365,4375,4375,4365,270
|
|
20231017,100000,74507860,4375,4375,4375,4375,2
|
|
20231017,095900,74499110,4375,4375,4375,4375,7
|
|
20231017,095800,74468485,4375,4375,4375,4375,2
|
|
20231017,095700,74459735,4385,4375,4385,4375,16
|
|
20231017,095600,74389585,4375,4375,4375,4375,3
|
|
20231017,095500,74376460,4375,4375,4375,4375,2
|
|
20231017,095400,74367710,4375,4375,4375,4375,3
|
|
20231017,095300,74354585,4375,4375,4375,4375,2
|
|
20231017,095200,74345835,4375,4375,4375,4375,3
|
|
20231017,095100,74332710,4375,4375,4385,4375,117
|
|
20231017,095000,73819940,4375,4375,4375,4375,2
|
|
20231017,094900,73811190,4375,4375,4375,4375,3
|
|
20231017,094800,73798065,4375,4375,4375,4375,2
|
|
20231017,094700,73789315,4375,4380,4380,4375,91
|
|
20231017,094600,73390745,4380,4385,4385,4380,37
|
|
20231017,094500,73228510,4385,4385,4385,4385,3
|
|
20231017,094400,73215355,4385,4385,4385,4385,2
|
|
20231017,094300,73206585,4385,4385,4385,4385,3
|
|
20231017,094200,73193430,4385,4385,4385,4385,2
|
|
20231017,094100,73184660,4390,4390,4395,4390,305
|
|
20231017,094000,71845650,4390,4395,4395,4390,28
|
|
20231017,093900,71722600,4390,4390,4390,4390,158
|
|
20231017,093800,71028980,4380,4380,4380,4380,2
|
|
20231017,093700,71020220,4380,4380,4380,4380,2
|
|
20231017,093600,71011460,4380,4380,4380,4380,3
|
|
20231017,093500,70998320,4380,4380,4380,4380,2
|
|
20231017,093400,70989560,4380,4380,4380,4380,3
|
|
20231017,093300,70976420,4390,4390,4390,4380,8
|
|
20231017,093200,70941320,4390,4380,4390,4380,7
|
|
20231017,093100,70910620,4380,4385,4385,4380,25
|
|
20231017,093000,70801005,4385,4385,4385,4385,2
|
|
20231017,092900,70792235,4385,4385,4385,4385,2
|
|
20231017,092800,70783465,4385,4390,4390,4385,2
|
|
20231017,092700,70774690,4390,4395,4395,4390,47
|
|
20231017,092600,70568140,4395,4400,4400,4395,36
|
|
20231017,092500,70409780,4400,4410,4410,4400,246
|
|
20231017,092400,69325665,4410,4410,4410,4410,1302
|
|
20231017,092300,63583845,4410,4410,4410,4410,22
|
|
20231017,092200,63486825,4440,4410,4440,4410,3
|
|
20231017,092100,63473565,4410,4445,4445,4410,4
|
|
20231017,092000,63455870,4445,4400,4445,4400,3
|
|
20231017,091900,63442590,4405,4405,4405,4405,1
|
|
20231017,091800,63438185,4405,4420,4420,4405,3
|
|
20231017,091700,63424945,4450,4405,4450,4405,24
|
|
20231017,091600,63318300,4410,4455,4455,4410,143
|
|
20231017,091500,62681315,4455,4415,4455,4400,2149
|
|
20231017,091400,53137200,4420,4465,4505,4415,304
|
|
20231017,091300,51782495,4510,4325,4510,4325,9780
|
|
20231017,091200,9226770,4300,4315,4315,4300,1422
|
|
20231017,091100,3104755,4320,4320,4320,4320,0
|
|
20231017,091000,3104755,4320,4320,4320,4320,79
|
|
20231017,090900,2763475,4320,4320,4320,4320,0
|
|
20231017,090800,2763475,4320,4320,4320,4320,0
|
|
20231017,090700,2763475,4320,4320,4320,4320,21
|
|
20231017,090600,2672755,4325,4325,4325,4325,0
|
|
20231017,090500,2672755,4325,4325,4325,4325,0
|
|
20231017,090400,2672755,4325,4325,4325,4325,0
|
|
20231017,090300,2672755,4325,4325,4325,4325,8
|
|
20231017,090200,2638155,4320,4320,4320,4320,0
|
|
20231017,090100,2638155,4320,4320,4320,4320,0
|
|
20231017,090000,2638155,4320,4325,4325,4320,610
|