641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193800,638216470,4145,4145,4145,4145,1005
|
|
20231024,193700,638216470,4145,4145,4145,4145,0
|
|
20231024,193600,638216470,4145,4145,4145,4145,0
|
|
20231024,193500,638216470,4145,4145,4145,4145,0
|
|
20231024,193400,638216470,4145,4145,4145,4145,0
|
|
20231024,193300,638216470,4145,4145,4145,4145,0
|
|
20231024,193200,638216470,4145,4145,4145,4145,0
|
|
20231024,193100,638216470,4145,4145,4145,4145,0
|
|
20231024,193000,638216470,4145,4145,4145,4145,0
|
|
20231024,192900,638216470,4145,4145,4145,4145,0
|
|
20231024,192800,638216470,4145,4145,4145,4145,0
|
|
20231024,192700,638216470,4145,4145,4145,4145,0
|
|
20231024,192600,638216470,4145,4145,4145,4145,0
|
|
20231024,192500,638216470,4145,4145,4145,4145,0
|
|
20231024,192400,638216470,4145,4145,4145,4145,0
|
|
20231024,192300,638216470,4145,4145,4145,4145,0
|
|
20231024,192200,638216470,4145,4145,4145,4145,0
|
|
20231024,192100,638216470,4145,4145,4145,4145,0
|
|
20231024,192000,638216470,4145,4145,4145,4145,0
|
|
20231024,191900,638216470,4145,4145,4145,4145,0
|
|
20231024,191800,638216470,4145,4145,4145,4145,0
|
|
20231024,191700,638216470,4145,4145,4145,4145,0
|
|
20231024,191600,638216470,4145,4145,4145,4145,0
|
|
20231024,191500,638216470,4145,4145,4145,4145,0
|
|
20231024,191400,638216470,4145,4145,4145,4145,0
|
|
20231024,191300,638216470,4145,4145,4145,4145,0
|
|
20231024,191200,638216470,4145,4145,4145,4145,0
|
|
20231024,191100,638216470,4145,4145,4145,4145,0
|
|
20231024,191000,638216470,4145,4145,4145,4145,0
|
|
20231024,190900,638216470,4145,4145,4145,4145,0
|
|
20231024,190800,638216470,4145,4145,4145,4145,1005
|
|
20231024,190700,638216470,4145,4145,4145,4145,0
|
|
20231024,190600,638216470,4145,4145,4145,4145,0
|
|
20231024,190500,638216470,4145,4145,4145,4145,0
|
|
20231024,190400,638216470,4145,4145,4145,4145,0
|
|
20231024,190300,638216470,4145,4145,4145,4145,0
|
|
20231024,190200,638216470,4145,4145,4145,4145,0
|
|
20231024,190100,638216470,4145,4145,4145,4145,0
|
|
20231024,190000,638216470,4145,4145,4145,4145,0
|
|
20231024,185900,638216470,4145,4145,4145,4145,0
|
|
20231024,185800,638216470,4145,4145,4145,4145,0
|
|
20231024,185700,638216470,4145,4145,4145,4145,0
|
|
20231024,185600,638216470,4145,4145,4145,4145,0
|
|
20231024,185500,638216470,4145,4145,4145,4145,0
|
|
20231024,185400,638216470,4145,4145,4145,4145,0
|
|
20231024,185300,638216470,4145,4145,4145,4145,0
|
|
20231024,185200,638216470,4145,4145,4145,4145,0
|
|
20231024,185100,638216470,4145,4145,4145,4145,0
|
|
20231024,185000,638216470,4145,4145,4145,4145,0
|
|
20231024,184900,638216470,4145,4145,4145,4145,0
|
|
20231024,184800,638216470,4145,4145,4145,4145,0
|
|
20231024,184700,638216470,4145,4145,4145,4145,0
|
|
20231024,184600,638216470,4145,4145,4145,4145,0
|
|
20231024,184500,638216470,4145,4145,4145,4145,0
|
|
20231024,184400,638216470,4145,4145,4145,4145,0
|
|
20231024,184300,638216470,4145,4145,4145,4145,0
|
|
20231024,184200,638216470,4145,4145,4145,4145,0
|
|
20231024,184100,638216470,4145,4145,4145,4145,0
|
|
20231024,184000,638216470,4145,4145,4145,4145,0
|
|
20231024,183900,638216470,4145,4145,4145,4145,0
|
|
20231024,183800,638216470,4145,4145,4145,4145,1005
|
|
20231024,183700,638216470,4145,4145,4145,4145,0
|
|
20231024,183600,638216470,4145,4145,4145,4145,0
|
|
20231024,183500,638216470,4145,4145,4145,4145,0
|
|
20231024,183400,638216470,4145,4145,4145,4145,0
|
|
20231024,183300,638216470,4145,4145,4145,4145,0
|
|
20231024,183200,638216470,4145,4145,4145,4145,0
|
|
20231024,183100,638216470,4145,4145,4145,4145,0
|
|
20231024,183000,638216470,4145,4145,4145,4145,0
|
|
20231024,182900,638216470,4145,4145,4145,4145,0
|
|
20231024,182800,638216470,4145,4145,4145,4145,0
|
|
20231024,182700,638216470,4145,4145,4145,4145,0
|
|
20231024,182600,638216470,4145,4145,4145,4145,0
|
|
20231024,182500,638216470,4145,4145,4145,4145,0
|
|
20231024,182400,638216470,4145,4145,4145,4145,0
|
|
20231024,182300,638216470,4145,4145,4145,4145,0
|
|
20231024,182200,638216470,4145,4145,4145,4145,0
|
|
20231024,182100,638216470,4145,4145,4145,4145,0
|
|
20231024,182000,638216470,4145,4145,4145,4145,0
|
|
20231024,181900,638216470,4145,4145,4145,4145,0
|
|
20231024,181800,638216470,4145,4145,4145,4145,0
|
|
20231024,181700,638216470,4145,4145,4145,4145,0
|
|
20231024,181600,638216470,4145,4145,4145,4145,0
|
|
20231024,181500,638216470,4145,4145,4145,4145,0
|
|
20231024,181400,638216470,4145,4145,4145,4145,0
|
|
20231024,181300,638216470,4145,4145,4145,4145,0
|
|
20231024,181200,638216470,4145,4145,4145,4145,0
|
|
20231024,181100,638216470,4145,4145,4145,4145,0
|
|
20231024,181000,638216470,4145,4145,4145,4145,0
|
|
20231024,180900,638216470,4145,4145,4145,4145,0
|
|
20231024,180800,638216470,4145,4145,4145,4145,1005
|
|
20231024,180700,638216470,4145,4145,4145,4145,0
|
|
20231024,180600,638216470,4145,4145,4145,4145,0
|
|
20231024,180500,638216470,4145,4145,4145,4145,0
|
|
20231024,180400,638216470,4145,4145,4145,4145,0
|
|
20231024,180300,638216470,4145,4145,4145,4145,0
|
|
20231024,180200,638216470,4145,4145,4145,4145,0
|
|
20231024,180100,638216470,4145,4145,4145,4145,0
|
|
20231024,180000,638216470,4145,4145,4145,4145,0
|
|
20231024,175900,638216470,4145,4145,4145,4145,0
|
|
20231024,175800,638216470,4145,4145,4145,4145,0
|
|
20231024,175700,638216470,4145,4145,4145,4145,0
|
|
20231024,175600,638216470,4145,4145,4145,4145,0
|
|
20231024,175500,638216470,4145,4145,4145,4145,0
|
|
20231024,175400,638216470,4145,4145,4145,4145,0
|
|
20231024,175300,638216470,4145,4145,4145,4145,0
|
|
20231024,175200,638216470,4145,4145,4145,4145,0
|
|
20231024,175100,638216470,4145,4145,4145,4145,0
|
|
20231024,175000,638216470,4145,4145,4145,4145,0
|
|
20231024,174900,638216470,4145,4145,4145,4145,0
|
|
20231024,174800,638216470,4145,4145,4145,4145,0
|
|
20231024,174700,638216470,4145,4145,4145,4145,0
|
|
20231024,174600,638216470,4145,4145,4145,4145,0
|
|
20231024,174500,638216470,4145,4145,4145,4145,0
|
|
20231024,174400,638216470,4145,4145,4145,4145,0
|
|
20231024,174300,638216470,4145,4145,4145,4145,0
|
|
20231024,174200,638216470,4145,4145,4145,4145,0
|
|
20231024,174100,638216470,4145,4145,4145,4145,0
|
|
20231024,174000,638216470,4145,4145,4145,4145,0
|
|
20231024,173900,638216470,4145,4145,4145,4145,0
|
|
20231024,173800,638216470,4145,4145,4145,4145,1005
|
|
20231024,173700,638216470,4145,4145,4145,4145,0
|
|
20231024,173600,638216470,4145,4145,4145,4145,0
|
|
20231024,173500,638216470,4145,4145,4145,4145,0
|
|
20231024,173400,638216470,4145,4145,4145,4145,0
|
|
20231024,173300,638216470,4145,4145,4145,4145,0
|
|
20231024,173200,638216470,4145,4145,4145,4145,0
|
|
20231024,173100,638216470,4145,4145,4145,4145,0
|
|
20231024,173000,638216470,4145,4145,4145,4145,0
|
|
20231024,172900,638216470,4145,4145,4145,4145,0
|
|
20231024,172800,638216470,4145,4145,4145,4145,0
|
|
20231024,172700,638216470,4145,4145,4145,4145,0
|
|
20231024,172600,638216470,4145,4145,4145,4145,0
|
|
20231024,172500,638216470,4145,4145,4145,4145,0
|
|
20231024,172400,638216470,4145,4145,4145,4145,0
|
|
20231024,172300,638216470,4145,4145,4145,4145,0
|
|
20231024,172200,638216470,4145,4145,4145,4145,0
|
|
20231024,172100,638216470,4145,4145,4145,4145,0
|
|
20231024,172000,638216470,4145,4145,4145,4145,0
|
|
20231024,171900,638216470,4145,4145,4145,4145,0
|
|
20231024,171800,638216470,4145,4145,4145,4145,0
|
|
20231024,171700,638216470,4145,4145,4145,4145,0
|
|
20231024,171600,638216470,4145,4145,4145,4145,0
|
|
20231024,171500,638216470,4145,4145,4145,4145,0
|
|
20231024,171400,638216470,4145,4145,4145,4145,0
|
|
20231024,171300,638216470,4145,4145,4145,4145,0
|
|
20231024,171200,638216470,4145,4145,4145,4145,0
|
|
20231024,171100,638216470,4145,4145,4145,4145,0
|
|
20231024,171000,638216470,4145,4145,4145,4145,0
|
|
20231024,170900,638216470,4145,4145,4145,4145,0
|
|
20231024,170800,638216470,4145,4145,4145,4145,1005
|
|
20231024,170700,638216470,4145,4145,4145,4145,0
|
|
20231024,170600,638216470,4145,4145,4145,4145,0
|
|
20231024,170500,638216470,4145,4145,4145,4145,0
|
|
20231024,170400,638216470,4145,4145,4145,4145,0
|
|
20231024,170300,638216470,4145,4145,4145,4145,0
|
|
20231024,170200,638216470,4145,4145,4145,4145,0
|
|
20231024,170100,638216470,4145,4145,4145,4145,0
|
|
20231024,170000,638216470,4145,4145,4145,4145,0
|
|
20231024,165900,638216470,4145,4145,4145,4145,0
|
|
20231024,165800,638216470,4145,4145,4145,4145,0
|
|
20231024,165700,638216470,4145,4145,4145,4145,0
|
|
20231024,165600,638216470,4145,4145,4145,4145,0
|
|
20231024,165500,638216470,4145,4145,4145,4145,0
|
|
20231024,165400,638216470,4145,4145,4145,4145,0
|
|
20231024,165300,638216470,4145,4145,4145,4145,0
|
|
20231024,165200,638216470,4145,4145,4145,4145,0
|
|
20231024,165100,638216470,4145,4145,4145,4145,0
|
|
20231024,165000,638216470,4145,4145,4145,4145,0
|
|
20231024,164900,638216470,4145,4145,4145,4145,0
|
|
20231024,164800,638216470,4145,4145,4145,4145,0
|
|
20231024,164700,638216470,4145,4145,4145,4145,0
|
|
20231024,164600,638216470,4145,4145,4145,4145,0
|
|
20231024,164500,638216470,4145,4145,4145,4145,0
|
|
20231024,164400,638216470,4145,4145,4145,4145,0
|
|
20231024,164300,638216470,4145,4145,4145,4145,0
|
|
20231024,164200,638216470,4145,4145,4145,4145,0
|
|
20231024,164100,638216470,4145,4145,4145,4145,0
|
|
20231024,164000,638216470,4145,4145,4145,4145,0
|
|
20231024,163900,638216470,4145,4145,4145,4145,0
|
|
20231024,163800,638216470,4145,4145,4145,4145,1005
|
|
20231024,163700,638216470,4145,4145,4145,4145,0
|
|
20231024,163600,638216470,4145,4145,4145,4145,0
|
|
20231024,163500,638216470,4145,4145,4145,4145,0
|
|
20231024,163400,638216470,4145,4145,4145,4145,0
|
|
20231024,163300,638216470,4145,4145,4145,4145,0
|
|
20231024,163200,638216470,4145,4145,4145,4145,0
|
|
20231024,163100,638216470,4145,4145,4145,4145,0
|
|
20231024,163000,638216470,4145,4145,4145,4145,0
|
|
20231024,162900,638216470,4145,4145,4145,4145,0
|
|
20231024,162800,638216470,4145,4145,4145,4145,0
|
|
20231024,162700,638216470,4145,4145,4145,4145,0
|
|
20231024,162600,638216470,4145,4145,4145,4145,0
|
|
20231024,162500,638216470,4145,4145,4145,4145,0
|
|
20231024,162400,638216470,4145,4145,4145,4145,0
|
|
20231024,162300,638216470,4145,4145,4145,4145,0
|
|
20231024,162200,638216470,4145,4145,4145,4145,0
|
|
20231024,162100,638216470,4145,4145,4145,4145,0
|
|
20231024,162000,638216470,4145,4145,4145,4145,0
|
|
20231024,161900,638216470,4145,4145,4145,4145,0
|
|
20231024,161800,638216470,4145,4145,4145,4145,0
|
|
20231024,161700,638216470,4145,4145,4145,4145,0
|
|
20231024,161600,638216470,4145,4145,4145,4145,0
|
|
20231024,161500,638216470,4145,4145,4145,4145,0
|
|
20231024,161400,638216470,4145,4145,4145,4145,0
|
|
20231024,161300,638216470,4145,4145,4145,4145,0
|
|
20231024,161200,638216470,4145,4145,4145,4145,0
|
|
20231024,161100,638216470,4145,4145,4145,4145,0
|
|
20231024,161000,638216470,4145,4145,4145,4145,0
|
|
20231024,160900,638216470,4145,4145,4145,4145,0
|
|
20231024,160800,638216470,4145,4145,4145,4145,1005
|
|
20231024,160700,638216470,4145,4145,4145,4145,0
|
|
20231024,160600,638216470,4145,4145,4145,4145,0
|
|
20231024,160500,638216470,4145,4145,4145,4145,0
|
|
20231024,160400,638216470,4145,4145,4145,4145,0
|
|
20231024,160300,638216470,4145,4145,4145,4145,0
|
|
20231024,160200,638216470,4145,4145,4145,4145,0
|
|
20231024,160100,638216470,4145,4145,4145,4145,0
|
|
20231024,160000,638216470,4145,4145,4145,4145,0
|
|
20231024,155900,638216470,4145,4145,4145,4145,0
|
|
20231024,155800,638216470,4145,4145,4145,4145,0
|
|
20231024,155700,638216470,4145,4145,4145,4145,0
|
|
20231024,155600,638216470,4145,4145,4145,4145,0
|
|
20231024,155500,638216470,4145,4145,4145,4145,0
|
|
20231024,155400,638216470,4145,4145,4145,4145,0
|
|
20231024,155300,638216470,4145,4145,4145,4145,0
|
|
20231024,155200,638216470,4145,4145,4145,4145,0
|
|
20231024,155100,638216470,4145,4145,4145,4145,0
|
|
20231024,155000,638216470,4145,4145,4145,4145,0
|
|
20231024,154900,638216470,4145,4145,4145,4145,0
|
|
20231024,154800,638216470,4145,4145,4145,4145,0
|
|
20231024,154700,638216470,4145,4145,4145,4145,0
|
|
20231024,154600,638216470,4145,4145,4145,4145,0
|
|
20231024,154500,638216470,4145,4145,4145,4145,0
|
|
20231024,154400,638216470,4145,4145,4145,4145,0
|
|
20231024,154300,638216470,4145,4145,4145,4145,0
|
|
20231024,154200,638216470,4145,4145,4145,4145,0
|
|
20231024,154100,638216470,4145,4145,4145,4145,0
|
|
20231024,154000,638216470,4145,4145,4145,4145,0
|
|
20231024,153900,638216470,4145,4145,4145,4145,0
|
|
20231024,153800,638216470,4145,4145,4145,4145,1005
|
|
20231024,153700,638216470,4145,4145,4145,4145,0
|
|
20231024,153600,638216470,4145,4145,4145,4145,0
|
|
20231024,153500,638216470,4145,4145,4145,4145,0
|
|
20231024,153400,638216470,4145,4145,4145,4145,0
|
|
20231024,153300,638216470,4145,4145,4145,4145,0
|
|
20231024,153200,638216470,4145,4145,4145,4145,0
|
|
20231024,153100,638216470,4145,4145,4145,4145,0
|
|
20231024,153000,638216470,4145,4145,4145,4145,1005
|
|
20231024,152900,634050745,4150,4150,4150,4150,0
|
|
20231024,152800,634050745,4150,4150,4150,4150,0
|
|
20231024,152700,634050745,4150,4150,4150,4150,0
|
|
20231024,152600,634050745,4150,4150,4150,4150,0
|
|
20231024,152500,634050745,4150,4150,4150,4150,0
|
|
20231024,152400,634050745,4150,4150,4150,4150,0
|
|
20231024,152300,634050745,4150,4150,4150,4150,0
|
|
20231024,152200,634050745,4150,4150,4150,4150,0
|
|
20231024,152100,634050745,4150,4150,4150,4150,0
|
|
20231024,152000,634050745,4150,4150,4150,4150,0
|
|
20231024,151900,634050745,4150,4150,4150,4150,6
|
|
20231024,151800,634025845,4150,4150,4150,4150,25
|
|
20231024,151700,633922095,4150,4150,4150,4150,10
|
|
20231024,151600,633880595,4150,4150,4150,4150,9
|
|
20231024,151500,633843245,4150,4150,4150,4150,60
|
|
20231024,151400,633594245,4150,4150,4150,4150,86
|
|
20231024,151300,633237345,4150,4150,4150,4150,23
|
|
20231024,151200,633141895,4150,4150,4150,4150,2
|
|
20231024,151100,633133595,4155,4150,4155,4150,119
|
|
20231024,151000,632639190,4150,4140,4150,4140,2865
|
|
20231024,150900,620761110,4140,4140,4140,4140,78
|
|
20231024,150800,620438190,4135,4130,4135,4130,416
|
|
20231024,150700,618719020,4105,4120,4120,4105,1230
|
|
20231024,150600,613668920,4130,4130,4130,4130,0
|
|
20231024,150500,613668920,4130,4130,4130,4130,5
|
|
20231024,150400,613648270,4130,4130,4130,4130,66
|
|
20231024,150300,613375690,4130,4130,4130,4130,38
|
|
20231024,150200,613218750,4130,4130,4130,4130,269
|
|
20231024,150100,612107780,4130,4115,4130,4115,804
|
|
20231024,150000,608792265,4100,4100,4100,4100,227
|
|
20231024,145900,607861565,4100,4110,4110,4100,1165
|
|
20231024,145800,603081895,4115,4110,4115,4105,1496
|
|
20231024,145700,596934405,4110,4105,4115,4105,1591
|
|
20231024,145600,590398310,4100,4110,4110,4100,544
|
|
20231024,145500,588164100,4110,4100,4110,4100,1116
|
|
20231024,145400,583584065,4100,4105,4110,4100,1183
|
|
20231024,145300,578724980,4110,4105,4110,4105,1046
|
|
20231024,145200,574428445,4105,4115,4115,4105,1042
|
|
20231024,145100,570147400,4110,4115,4120,4110,985
|
|
20231024,145000,566094990,4115,4115,4120,4110,998
|
|
20231024,144900,561988670,4115,4110,4115,4110,943
|
|
20231024,144800,558109160,4110,4120,4125,4110,1180
|
|
20231024,144700,553253995,4110,4115,4120,4110,1051
|
|
20231024,144600,548929325,4115,4125,4125,4115,961
|
|
20231024,144500,544971690,4120,4120,4125,4120,1412
|
|
20231024,144400,539150925,4115,4115,4115,4110,914
|
|
20231024,144300,535390670,4115,4105,4140,4105,1696
|
|
20231024,144200,528420970,4105,4110,4110,4105,346
|
|
20231024,144100,526999725,4110,4105,4115,4105,1427
|
|
20231024,144000,521139075,4100,4120,4130,4100,3313
|
|
20231024,143900,507532235,4110,4110,4115,4110,1091
|
|
20231024,143800,503046325,4110,4110,4115,4110,923
|
|
20231024,143700,499252100,4110,4105,4115,4105,3252
|
|
20231024,143600,485883560,4105,4115,4115,4105,811
|
|
20231024,143500,482550225,4120,4115,4120,4110,1023
|
|
20231024,143400,478342510,4120,4110,4125,4110,1148
|
|
20231024,143300,473618135,4105,4105,4110,4105,1502
|
|
20231024,143200,467450575,4100,4105,4105,4100,610
|
|
20231024,143100,464948915,4100,4110,4110,4100,1405
|
|
20231024,143000,459181135,4105,4105,4115,4105,1131
|
|
20231024,142900,454534545,4110,4105,4110,4105,625
|
|
20231024,142800,451968760,4105,4115,4115,4105,1008
|
|
20231024,142700,447824735,4115,4105,4115,4105,1161
|
|
20231024,142600,443053600,4115,4110,4120,4110,1017
|
|
20231024,142500,438872145,4110,4110,4120,4110,994
|
|
20231024,142400,434782410,4110,4110,4115,4110,1519
|
|
20231024,142300,428538875,4110,4110,4120,4110,660
|
|
20231024,142200,425824510,4115,4115,4125,4115,1349
|
|
20231024,142100,420268675,4110,4110,4120,4110,1280
|
|
20231024,142000,415004140,4110,4115,4115,4110,840
|
|
20231024,141900,411549300,4115,4120,4120,4115,1354
|
|
20231024,141800,405974415,4115,4115,4130,4115,1752
|
|
20231024,141700,398753810,4115,4115,4115,4110,1186
|
|
20231024,141600,393877515,4110,4110,4115,4105,1441
|
|
20231024,141500,387957725,4110,4115,4120,4110,1986
|
|
20231024,141400,379790620,4115,4110,4120,4110,1024
|
|
20231024,141300,375578085,4110,4110,4115,4105,1201
|
|
20231024,141200,370641805,4105,4115,4120,4105,1411
|
|
20231024,141100,364839920,4115,4110,4115,4110,957
|
|
20231024,141000,360902715,4110,4125,4125,4110,652
|
|
20231024,140900,358219635,4130,4115,4130,4115,694
|
|
20231024,140800,355360100,4110,4110,4110,4100,204
|
|
20231024,140700,354523190,4100,4105,4110,4100,185
|
|
20231024,140600,353764520,4090,4090,4090,4090,151
|
|
20231024,140500,353146930,4110,4095,4110,4095,155
|
|
20231024,140400,352512175,4100,4100,4100,4100,153
|
|
20231024,140300,351884875,4095,4095,4095,4095,0
|
|
20231024,140200,351884875,4095,4095,4095,4095,152
|
|
20231024,140100,351262435,4115,4100,4115,4100,158
|
|
20231024,140000,350614590,4100,4100,4100,4095,178
|
|
20231024,135900,349884890,4095,4095,4095,4095,152
|
|
20231024,135800,349262450,4090,4090,4090,4090,0
|
|
20231024,135700,349262450,4090,4090,4090,4090,153
|
|
20231024,135600,348636680,4095,4095,4095,4095,153
|
|
20231024,135500,348010145,4090,4100,4100,4090,393
|
|
20231024,135400,346400945,4100,4100,4100,4100,192
|
|
20231024,135300,345613745,4095,4095,4095,4095,153
|
|
20231024,135200,344987210,4115,4095,4115,4095,210
|
|
20231024,135100,344123895,4090,4095,4105,4090,1484
|
|
20231024,135000,338039545,4085,4085,4085,4085,152
|
|
20231024,134900,337418625,4085,4085,4085,4085,153
|
|
20231024,134800,336793620,4085,4085,4090,4085,344
|
|
20231024,134700,335387430,4085,4085,4085,4085,0
|
|
20231024,134600,335387430,4085,4085,4085,4085,152
|
|
20231024,134500,334766510,4080,4080,4080,4080,159
|
|
20231024,134400,334117790,4075,4095,4095,4075,653
|
|
20231024,134300,331446815,4090,4075,4090,4075,1523
|
|
20231024,134200,325221885,4075,4075,4075,4075,152
|
|
20231024,134100,324602485,4075,4075,4075,4075,0
|
|
20231024,134000,324602485,4075,4075,4075,4075,153
|
|
20231024,133900,323979010,4070,4070,4070,4070,153
|
|
20231024,133800,323356300,4075,4085,4085,4075,155
|
|
20231024,133700,322724645,4080,4080,4080,4075,232
|
|
20231024,133600,321778865,4075,4075,4075,4075,330
|
|
20231024,133500,320434115,4070,4070,4075,4070,1038
|
|
20231024,133400,316207530,4070,4070,4070,4070,192
|
|
20231024,133300,315426090,4070,4060,4070,4055,515
|
|
20231024,133200,313333940,4055,4055,4055,4055,152
|
|
20231024,133100,312717580,4055,4050,4055,4050,154
|
|
20231024,133000,312093875,4060,4060,4060,4060,0
|
|
20231024,132900,312093875,4060,4060,4060,4060,71
|
|
20231024,132800,311805615,4065,4060,4065,4060,173
|
|
20231024,132700,311103135,4060,4060,4060,4060,263
|
|
20231024,132600,310035355,4060,4060,4060,4060,152
|
|
20231024,132500,309418235,4065,4065,4065,4065,0
|
|
20231024,132400,309418235,4065,4065,4065,4065,2
|
|
20231024,132300,309410105,4065,4065,4065,4065,153
|
|
20231024,132200,308788160,4065,4065,4065,4060,246
|
|
20231024,132100,307788930,4065,4065,4065,4065,59
|
|
20231024,132000,307549095,4065,4065,4065,4065,153
|
|
20231024,131900,306927150,4065,4065,4065,4065,0
|
|
20231024,131800,306927150,4065,4070,4070,4065,183
|
|
20231024,131700,306183105,4065,4050,4065,4050,943
|
|
20231024,131600,302355540,4045,4045,4045,4045,153
|
|
20231024,131500,301736655,4040,4045,4045,4040,453
|
|
20231024,131400,299905045,4040,4040,4040,4040,0
|
|
20231024,131300,299905045,4040,4040,4040,4040,152
|
|
20231024,131200,299290965,4035,4035,4035,4035,153
|
|
20231024,131100,298673610,4035,4040,4040,4035,162
|
|
20231024,131000,298019895,4040,4040,4040,4040,263
|
|
20231024,130900,296957375,4040,4040,4040,4040,153
|
|
20231024,130800,296339255,4045,4045,4045,4045,1
|
|
20231024,130700,296335210,4045,4045,4045,4045,47
|
|
20231024,130600,296145095,4045,4045,4045,4045,153
|
|
20231024,130500,295526210,4045,4050,4050,4045,162
|
|
20231024,130400,294870870,4050,4050,4050,4050,153
|
|
20231024,130300,294251220,4050,4050,4050,4050,31
|
|
20231024,130200,294125670,4050,4050,4050,4050,153
|
|
20231024,130100,293506020,4050,4050,4050,4050,152
|
|
20231024,130000,292890420,4060,4045,4060,4045,789
|
|
20231024,125900,289689375,4055,4045,4055,4045,869
|
|
20231024,125800,286167110,4045,4040,4045,4040,211
|
|
20231024,125700,285313905,4045,4040,4045,4040,114
|
|
20231024,125600,284852780,4040,4035,4040,4035,427
|
|
20231024,125500,283129455,4030,4030,4030,4030,153
|
|
20231024,125400,282512865,4030,4040,4040,4030,187
|
|
20231024,125300,281758915,4040,4035,4040,4035,254
|
|
20231024,125200,280734015,4035,4035,4035,4035,109
|
|
20231024,125100,280294200,4030,4030,4035,4030,255
|
|
20231024,125000,279266545,4035,4035,4035,4035,44
|
|
20231024,124900,279089005,4040,4040,4040,4040,40
|
|
20231024,124800,278927405,4040,4045,4045,4040,238
|
|
20231024,124700,277965685,4045,4040,4045,4040,262
|
|
20231024,124600,276906660,4045,4045,4045,4045,8
|
|
20231024,124500,276874300,4045,4050,4050,4045,137
|
|
20231024,124400,276320130,4050,4050,4050,4050,93
|
|
20231024,124300,275943480,4045,4045,4045,4045,153
|
|
20231024,124200,275324595,4050,4035,4050,4035,498
|
|
20231024,124100,273311690,4035,4035,4035,4035,500
|
|
20231024,124000,271294190,4025,4035,4035,4025,341
|
|
20231024,123900,269919775,4035,4035,4040,4035,445
|
|
20231024,123800,268123195,4025,4025,4025,4025,253
|
|
20231024,123700,267104870,4025,4025,4025,4025,152
|
|
20231024,123600,266493070,4035,4035,4035,4035,87
|
|
20231024,123500,266142025,4035,4035,4035,4035,6
|
|
20231024,123400,266117815,4025,4020,4025,4020,476
|
|
20231024,123300,264203530,4025,4025,4025,4025,153
|
|
20231024,123200,263587705,4020,4020,4020,4020,152
|
|
20231024,123100,262976665,4035,4035,4035,4035,147
|
|
20231024,123000,262383520,4040,4040,4040,4040,12
|
|
20231024,122900,262335040,4040,4040,4040,4035,213
|
|
20231024,122800,261475285,4040,4040,4040,4040,92
|
|
20231024,122700,261103605,4040,4050,4050,4040,154
|
|
20231024,122600,260481435,4040,4040,4040,4040,153
|
|
20231024,122500,259863315,4050,4040,4050,4040,256
|
|
20231024,122400,258829035,4040,4040,4040,4040,0
|
|
20231024,122300,258829035,4040,4040,4040,4040,153
|
|
20231024,122200,258210915,4035,4045,4045,4035,416
|
|
20231024,122100,256531455,4030,4030,4030,4030,153
|
|
20231024,122000,255914865,4045,4030,4045,4030,167
|
|
20231024,121900,255241630,4030,4030,4030,4030,150
|
|
20231024,121800,254637130,4020,4030,4030,4020,189
|
|
20231024,121700,253876990,4020,4020,4020,4015,251
|
|
20231024,121600,252868735,4020,4020,4020,4015,202
|
|
20231024,121500,252057475,4020,4015,4020,4015,297
|
|
20231024,121400,250864300,4020,4020,4020,4020,11
|
|
20231024,121300,250820080,4015,4015,4015,4015,0
|
|
20231024,121200,250820080,4015,4015,4015,4015,152
|
|
20231024,121100,250209800,4015,4015,4015,4015,153
|
|
20231024,121000,249595505,4020,4020,4020,4020,153
|
|
20231024,120900,248980445,4015,4015,4015,4015,153
|
|
20231024,120800,248366150,4015,4015,4015,4015,0
|
|
20231024,120700,248366150,4015,4015,4015,4015,152
|
|
20231024,120600,247755870,4010,4010,4010,4010,453
|
|
20231024,120500,245939340,4010,4010,4010,4010,159
|
|
20231024,120400,245301750,4010,4010,4010,4010,1195
|
|
20231024,120300,240509800,4010,4010,4010,4010,153
|
|
20231024,120200,239896270,4010,4010,4010,4010,8
|
|
20231024,120100,239864190,4005,4005,4005,4005,153
|
|
20231024,120000,239251425,4010,4010,4010,4010,144
|
|
20231024,115900,238673985,4010,4020,4020,4010,281
|
|
20231024,115800,237546345,4030,4030,4030,4030,19
|
|
20231024,115700,237469775,4055,4035,4055,4035,215
|
|
20231024,115600,236600690,4025,4025,4025,4025,153
|
|
20231024,115500,235984865,4020,4020,4020,4020,152
|
|
20231024,115400,235373825,4035,4035,4035,4035,62
|
|
20231024,115300,235123655,4040,4040,4040,4040,219
|
|
20231024,115200,234238895,4040,4035,4040,4035,542
|
|
20231024,115100,232049975,4035,4035,4035,4035,8
|
|
20231024,115000,232017695,4035,4030,4035,4030,947
|
|
20231024,114900,228198050,4030,4025,4030,4025,178
|
|
20231024,114800,227481475,4020,4020,4020,4020,151
|
|
20231024,114700,226874455,4015,4015,4015,4015,153
|
|
20231024,114600,226260160,4010,4010,4010,4010,0
|
|
20231024,114500,226260160,4010,4010,4010,4010,155
|
|
20231024,114400,225638610,4010,4010,4010,4010,413
|
|
20231024,114300,223982480,4010,4010,4010,4010,154
|
|
20231024,114200,223364940,4010,4010,4010,4010,154
|
|
20231024,114100,222747400,4010,4010,4010,4010,153
|
|
20231024,114000,222133870,4010,4010,4010,4010,182
|
|
20231024,113900,221404050,4010,4015,4015,4010,292
|
|
20231024,113800,220232430,4015,4015,4015,4015,258
|
|
20231024,113700,219196560,4015,4015,4015,4015,153
|
|
20231024,113600,218582265,4015,4030,4030,4015,852
|
|
20231024,113500,215150985,4015,4015,4015,4015,0
|
|
20231024,113400,215150985,4015,4015,4015,4015,153
|
|
20231024,113300,214536690,4010,4010,4010,4010,153
|
|
20231024,113200,213923160,4015,4015,4015,4015,153
|
|
20231024,113100,213308865,4015,4025,4025,4015,160
|
|
20231024,113000,212666385,4020,4005,4020,4005,232
|
|
20231024,112900,211736205,4005,4010,4010,4005,83
|
|
20231024,112800,211403475,4005,4005,4005,4005,153
|
|
20231024,112700,210790710,4010,4010,4010,4010,89
|
|
20231024,112600,210433820,4015,4015,4015,4015,122
|
|
20231024,112500,209943990,4020,4020,4020,4020,107
|
|
20231024,112400,209513850,4020,4015,4020,4015,124
|
|
20231024,112300,209015985,4015,4015,4015,4015,29
|
|
20231024,112200,208899550,4015,4015,4020,4015,715
|
|
20231024,112100,206026315,3990,3990,3990,3990,153
|
|
20231024,112000,205415845,3985,3985,3985,3985,153
|
|
20231024,111900,204806140,4000,4000,4000,4000,302
|
|
20231024,111800,203598140,4015,4015,4015,4015,529
|
|
20231024,111700,201474205,4000,4010,4010,4000,167
|
|
20231024,111600,200806195,4000,4000,4000,4000,153
|
|
20231024,111500,200194195,4000,4010,4015,4000,154
|
|
20231024,111400,199578170,4005,4000,4005,4000,281
|
|
20231024,111300,198454165,4000,4000,4000,4000,0
|
|
20231024,111200,198454165,4000,4000,4000,4000,241
|
|
20231024,111100,197490165,3995,3985,3995,3985,781
|
|
20231024,111000,194373010,3980,3985,3985,3980,31
|
|
20231024,110900,194249575,3980,3980,3980,3980,153
|
|
20231024,110800,193640635,3995,3995,3995,3980,166
|
|
20231024,110700,192979760,3995,4000,4000,3995,917
|
|
20231024,110600,189316335,3995,3995,3995,3995,152
|
|
20231024,110500,188709095,4000,4000,4000,4000,140
|
|
20231024,110400,188149095,4000,4000,4000,4000,48
|
|
20231024,110300,187957095,4000,3995,4000,3995,154
|
|
20231024,110200,187341855,4000,4000,4000,4000,1
|
|
20231024,110100,187337855,3995,4005,4005,3995,607
|
|
20231024,110000,184908350,4005,3995,4005,3995,203
|
|
20231024,105900,184096865,4000,3990,4000,3985,666
|
|
20231024,105800,181436175,3990,3990,3990,3990,110
|
|
20231024,105700,180997275,3990,3995,3995,3990,41
|
|
20231024,105600,180833520,3995,3995,3995,3995,17
|
|
20231024,105500,180765605,3995,3995,4000,3995,235
|
|
20231024,105400,179826410,3995,3995,3995,3995,152
|
|
20231024,105300,179219170,3990,3990,3990,3990,3
|
|
20231024,105200,179207200,3980,3990,3990,3980,61
|
|
20231024,105100,178964315,3980,3985,3985,3980,500
|
|
20231024,105000,176974225,3995,3980,3995,3980,514
|
|
20231024,104900,174928295,3980,3980,3980,3980,0
|
|
20231024,104800,174928295,3980,3980,3980,3980,0
|
|
20231024,104700,174928295,3980,3980,3980,3980,0
|
|
20231024,104600,174928295,3980,3995,3995,3980,550
|
|
20231024,104500,172736775,3995,3995,3995,3995,1
|
|
20231024,104400,172732780,3995,3995,3995,3995,1
|
|
20231024,104300,172728785,3965,3965,3965,3965,0
|
|
20231024,104200,172728785,3965,3965,3965,3965,0
|
|
20231024,104100,172728785,3965,3965,3965,3965,0
|
|
20231024,104000,172728785,3965,3965,3965,3965,23
|
|
20231024,103900,172637590,3995,3995,3995,3995,45
|
|
20231024,103800,172457815,3965,3970,3970,3965,142
|
|
20231024,103700,171894290,3970,3970,3970,3970,0
|
|
20231024,103600,171894290,3970,3970,3970,3970,40
|
|
20231024,103500,171735490,3970,3970,3970,3970,770
|
|
20231024,103400,168678590,3970,3975,3975,3970,338
|
|
20231024,103300,167336205,3975,3975,3975,3975,0
|
|
20231024,103200,167336205,3975,3975,3975,3975,200
|
|
20231024,103100,166541205,3975,3975,3975,3975,20
|
|
20231024,103000,166461705,3970,3970,3970,3970,57
|
|
20231024,102900,166235415,3975,3985,3985,3975,1275
|
|
20231024,102800,161161330,4000,4000,4000,4000,2
|
|
20231024,102700,161153330,3985,3985,3985,3985,0
|
|
20231024,102600,161153330,3985,3985,3985,3985,140
|
|
20231024,102500,160595430,3985,3985,3985,3985,0
|
|
20231024,102400,160595430,3985,3985,3985,3985,343
|
|
20231024,102300,159228575,3985,3985,3985,3985,158
|
|
20231024,102200,158598945,3990,3990,3990,3990,583
|
|
20231024,102100,156272775,3990,3990,3990,3990,63
|
|
20231024,102000,156021405,3995,4000,4000,3995,213
|
|
20231024,101900,155170285,4000,4000,4000,4000,0
|
|
20231024,101800,155170285,4000,4010,4010,4000,594
|
|
20231024,101700,152794225,4010,4005,4010,4005,72
|
|
20231024,101600,152505735,4005,4005,4005,4000,1694
|
|
20231024,101500,145722865,4025,4010,4025,4005,1197
|
|
20231024,101400,140925250,4025,4030,4030,4025,51
|
|
20231024,101300,140719725,4030,4030,4030,4010,815
|
|
20231024,101200,137446445,4030,4030,4030,4030,0
|
|
20231024,101100,137446445,4030,4040,4040,4030,2
|
|
20231024,101000,137438375,4035,4030,4050,4030,57
|
|
20231024,100900,137208185,4035,4035,4035,4035,8
|
|
20231024,100800,137175905,4015,4030,4040,4015,201
|
|
20231024,100700,136363935,4030,4015,4030,4015,119
|
|
20231024,100600,135884820,4015,4015,4015,4015,0
|
|
20231024,100500,135884820,4015,4020,4020,4015,500
|
|
20231024,100400,133876290,4025,4025,4025,4025,222
|
|
20231024,100300,132982740,4020,4025,4025,4020,52
|
|
20231024,100200,132773450,4020,4020,4020,4020,0
|
|
20231024,100100,132773450,4020,4015,4020,4015,172
|
|
20231024,100000,132082065,4020,4020,4020,4020,1
|
|
20231024,095900,132078045,4020,4025,4025,4020,280
|
|
20231024,095800,130951610,4030,4035,4035,4030,115
|
|
20231024,095700,130488155,4035,4040,4040,4035,1448
|
|
20231024,095600,124645220,4040,4040,4040,4040,2582
|
|
20231024,095500,114213940,4040,4040,4040,4040,177
|
|
20231024,095400,113498860,4040,4045,4045,4040,220
|
|
20231024,095300,112609650,4045,4055,4055,4045,101
|
|
20231024,095200,112201090,4045,4050,4050,4045,600
|
|
20231024,095100,109773645,4055,4055,4055,4055,0
|
|
20231024,095000,109773645,4055,4055,4055,4055,0
|
|
20231024,094900,109773645,4055,4055,4055,4055,242
|
|
20231024,094800,108792335,4055,4055,4055,4055,16
|
|
20231024,094700,108727455,4055,4090,4090,4055,1080
|
|
20231024,094600,104347570,4090,4090,4090,4090,3
|
|
20231024,094500,104335300,4090,4065,4090,4065,101
|
|
20231024,094400,103924710,4095,4095,4095,4095,0
|
|
20231024,094300,103924710,4095,4095,4095,4095,0
|
|
20231024,094200,103924710,4095,4095,4095,4095,200
|
|
20231024,094100,103105710,4095,4095,4095,4095,10
|
|
20231024,094000,103064760,4095,4095,4095,4095,22
|
|
20231024,093900,102974670,4095,4095,4095,4095,0
|
|
20231024,093800,102974670,4095,4060,4095,4060,18
|
|
20231024,093700,102901240,4065,4070,4070,4065,300
|
|
20231024,093600,101681680,4090,4100,4105,4090,3878
|
|
20231024,093500,85810730,4105,4105,4105,4105,0
|
|
20231024,093400,85810730,4105,4105,4105,4105,0
|
|
20231024,093300,85810730,4105,4095,4105,4095,615
|
|
20231024,093200,83291795,4100,4095,4100,4095,498
|
|
20231024,093100,81250000,4100,4100,4100,4095,303
|
|
20231024,093000,80009195,4095,4100,4100,4095,310
|
|
20231024,092900,78739005,4105,4120,4120,4105,215
|
|
20231024,092800,77855880,4120,4120,4120,4120,1
|
|
20231024,092700,77851760,4120,4120,4120,4120,155
|
|
20231024,092600,77213160,4120,4120,4120,4120,5
|
|
20231024,092500,77192560,4120,4120,4120,4120,34
|
|
20231024,092400,77052480,4120,4120,4120,4120,263
|
|
20231024,092300,75968920,4120,4115,4120,4115,200
|
|
20231024,092200,75145750,4115,4115,4115,4115,0
|
|
20231024,092100,75145750,4115,4100,4115,4095,2321
|
|
20231024,092000,65638735,4115,4115,4115,4115,1
|
|
20231024,091900,65634620,4095,4105,4105,4095,732
|
|
20231024,091800,62636345,4115,4115,4115,4115,60
|
|
20231024,091700,62389445,4120,4135,4135,4120,280
|
|
20231024,091600,61235535,4145,4145,4150,4135,58
|
|
20231024,091500,60995155,4150,4140,4150,4140,553
|
|
20231024,091400,58701495,4140,4140,4140,4140,58
|
|
20231024,091300,58461375,4140,4140,4140,4140,72
|
|
20231024,091200,58163295,4140,4135,4140,4135,1112
|
|
20231024,091100,53560945,4130,4125,4130,4125,1228
|
|
20231024,091000,48489640,4125,4115,4125,4115,814
|
|
20231024,090900,45135740,4095,4110,4110,4095,1515
|
|
20231024,090800,38928500,4120,4120,4120,4120,100
|
|
20231024,090700,38516500,4120,4120,4120,4120,122
|
|
20231024,090600,38013860,4120,4120,4120,4120,16
|
|
20231024,090500,37947940,4120,4125,4125,4120,448
|
|
20231024,090400,36101915,4130,4100,4130,4100,1259
|
|
20231024,090300,30924520,4100,4105,4105,4100,1359
|
|
20231024,090200,25352535,4125,4100,4125,4100,1332
|
|
20231024,090100,19868835,4130,4090,4130,4090,479
|
|
20231024,090000,17900560,4090,4035,4090,4035,4432
|