661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195800,1636844235,4265,4265,4265,4265,8455
|
|
20231016,195700,1636844235,4265,4265,4265,4265,0
|
|
20231016,195600,1636844235,4265,4265,4265,4265,0
|
|
20231016,195500,1636844235,4265,4265,4265,4265,0
|
|
20231016,195400,1636844235,4265,4265,4265,4265,0
|
|
20231016,195300,1636844235,4265,4265,4265,4265,0
|
|
20231016,195200,1636844235,4265,4265,4265,4265,0
|
|
20231016,195100,1636844235,4265,4265,4265,4265,0
|
|
20231016,195000,1636844235,4265,4265,4265,4265,0
|
|
20231016,194900,1636844235,4265,4265,4265,4265,0
|
|
20231016,194800,1636844235,4265,4265,4265,4265,0
|
|
20231016,194700,1636844235,4265,4265,4265,4265,0
|
|
20231016,194600,1636844235,4265,4265,4265,4265,0
|
|
20231016,194500,1636844235,4265,4265,4265,4265,0
|
|
20231016,194400,1636844235,4265,4265,4265,4265,0
|
|
20231016,194300,1636844235,4265,4265,4265,4265,0
|
|
20231016,194200,1636844235,4265,4265,4265,4265,0
|
|
20231016,194100,1636844235,4265,4265,4265,4265,0
|
|
20231016,194000,1636844235,4265,4265,4265,4265,0
|
|
20231016,193900,1636844235,4265,4265,4265,4265,0
|
|
20231016,193800,1636844235,4265,4265,4265,4265,0
|
|
20231016,193700,1636844235,4265,4265,4265,4265,0
|
|
20231016,193600,1636844235,4265,4265,4265,4265,0
|
|
20231016,193500,1636844235,4265,4265,4265,4265,0
|
|
20231016,193400,1636844235,4265,4265,4265,4265,0
|
|
20231016,193300,1636844235,4265,4265,4265,4265,0
|
|
20231016,193200,1636844235,4265,4265,4265,4265,0
|
|
20231016,193100,1636844235,4265,4265,4265,4265,0
|
|
20231016,193000,1636844235,4265,4265,4265,4265,0
|
|
20231016,192900,1636844235,4265,4265,4265,4265,0
|
|
20231016,192800,1636844235,4265,4265,4265,4265,8455
|
|
20231016,192700,1636844235,4265,4265,4265,4265,0
|
|
20231016,192600,1636844235,4265,4265,4265,4265,0
|
|
20231016,192500,1636844235,4265,4265,4265,4265,0
|
|
20231016,192400,1636844235,4265,4265,4265,4265,0
|
|
20231016,192300,1636844235,4265,4265,4265,4265,0
|
|
20231016,192200,1636844235,4265,4265,4265,4265,0
|
|
20231016,192100,1636844235,4265,4265,4265,4265,0
|
|
20231016,192000,1636844235,4265,4265,4265,4265,0
|
|
20231016,191900,1636844235,4265,4265,4265,4265,0
|
|
20231016,191800,1636844235,4265,4265,4265,4265,0
|
|
20231016,191700,1636844235,4265,4265,4265,4265,0
|
|
20231016,191600,1636844235,4265,4265,4265,4265,0
|
|
20231016,191500,1636844235,4265,4265,4265,4265,0
|
|
20231016,191400,1636844235,4265,4265,4265,4265,0
|
|
20231016,191300,1636844235,4265,4265,4265,4265,0
|
|
20231016,191200,1636844235,4265,4265,4265,4265,0
|
|
20231016,191100,1636844235,4265,4265,4265,4265,0
|
|
20231016,191000,1636844235,4265,4265,4265,4265,0
|
|
20231016,190900,1636844235,4265,4265,4265,4265,0
|
|
20231016,190800,1636844235,4265,4265,4265,4265,0
|
|
20231016,190700,1636844235,4265,4265,4265,4265,0
|
|
20231016,190600,1636844235,4265,4265,4265,4265,0
|
|
20231016,190500,1636844235,4265,4265,4265,4265,0
|
|
20231016,190400,1636844235,4265,4265,4265,4265,0
|
|
20231016,190300,1636844235,4265,4265,4265,4265,0
|
|
20231016,190200,1636844235,4265,4265,4265,4265,0
|
|
20231016,190100,1636844235,4265,4265,4265,4265,0
|
|
20231016,190000,1636844235,4265,4265,4265,4265,0
|
|
20231016,185900,1636844235,4265,4265,4265,4265,0
|
|
20231016,185800,1636844235,4265,4265,4265,4265,8455
|
|
20231016,185700,1636844235,4265,4265,4265,4265,0
|
|
20231016,185600,1636844235,4265,4265,4265,4265,0
|
|
20231016,185500,1636844235,4265,4265,4265,4265,0
|
|
20231016,185400,1636844235,4265,4265,4265,4265,0
|
|
20231016,185300,1636844235,4265,4265,4265,4265,0
|
|
20231016,185200,1636844235,4265,4265,4265,4265,0
|
|
20231016,185100,1636844235,4265,4265,4265,4265,0
|
|
20231016,185000,1636844235,4265,4265,4265,4265,0
|
|
20231016,184900,1636844235,4265,4265,4265,4265,0
|
|
20231016,184800,1636844235,4265,4265,4265,4265,0
|
|
20231016,184700,1636844235,4265,4265,4265,4265,0
|
|
20231016,184600,1636844235,4265,4265,4265,4265,0
|
|
20231016,184500,1636844235,4265,4265,4265,4265,0
|
|
20231016,184400,1636844235,4265,4265,4265,4265,0
|
|
20231016,184300,1636844235,4265,4265,4265,4265,0
|
|
20231016,184200,1636844235,4265,4265,4265,4265,0
|
|
20231016,184100,1636844235,4265,4265,4265,4265,0
|
|
20231016,184000,1636844235,4265,4265,4265,4265,0
|
|
20231016,183900,1636844235,4265,4265,4265,4265,0
|
|
20231016,183800,1636844235,4265,4265,4265,4265,0
|
|
20231016,183700,1636844235,4265,4265,4265,4265,0
|
|
20231016,183600,1636844235,4265,4265,4265,4265,0
|
|
20231016,183500,1636844235,4265,4265,4265,4265,0
|
|
20231016,183400,1636844235,4265,4265,4265,4265,0
|
|
20231016,183300,1636844235,4265,4265,4265,4265,0
|
|
20231016,183200,1636844235,4265,4265,4265,4265,0
|
|
20231016,183100,1636844235,4265,4265,4265,4265,0
|
|
20231016,183000,1636844235,4265,4265,4265,4265,0
|
|
20231016,182900,1636844235,4265,4265,4265,4265,0
|
|
20231016,182800,1636844235,4265,4265,4265,4265,8455
|
|
20231016,182700,1636844235,4265,4265,4265,4265,0
|
|
20231016,182600,1636844235,4265,4265,4265,4265,0
|
|
20231016,182500,1636844235,4265,4265,4265,4265,0
|
|
20231016,182400,1636844235,4265,4265,4265,4265,0
|
|
20231016,182300,1636844235,4265,4265,4265,4265,0
|
|
20231016,182200,1636844235,4265,4265,4265,4265,0
|
|
20231016,182100,1636844235,4265,4265,4265,4265,0
|
|
20231016,182000,1636844235,4265,4265,4265,4265,0
|
|
20231016,181900,1636844235,4265,4265,4265,4265,0
|
|
20231016,181800,1636844235,4265,4265,4265,4265,0
|
|
20231016,181700,1636844235,4265,4265,4265,4265,0
|
|
20231016,181600,1636844235,4265,4265,4265,4265,0
|
|
20231016,181500,1636844235,4265,4265,4265,4265,0
|
|
20231016,181400,1636844235,4265,4265,4265,4265,0
|
|
20231016,181300,1636844235,4265,4265,4265,4265,0
|
|
20231016,181200,1636844235,4265,4265,4265,4265,0
|
|
20231016,181100,1636844235,4265,4265,4265,4265,0
|
|
20231016,181000,1636844235,4265,4265,4265,4265,0
|
|
20231016,180900,1636844235,4265,4265,4265,4265,0
|
|
20231016,180800,1636844235,4265,4265,4265,4265,0
|
|
20231016,180700,1636844235,4265,4265,4265,4265,0
|
|
20231016,180600,1636844235,4265,4265,4265,4265,0
|
|
20231016,180500,1636844235,4265,4265,4265,4265,0
|
|
20231016,180400,1636844235,4265,4265,4265,4265,0
|
|
20231016,180300,1636844235,4265,4265,4265,4265,0
|
|
20231016,180200,1636844235,4265,4265,4265,4265,0
|
|
20231016,180100,1636844235,4265,4265,4265,4265,0
|
|
20231016,180000,1636844235,4265,4265,4265,4265,0
|
|
20231016,175900,1636844235,4265,4265,4265,4265,0
|
|
20231016,175800,1636844235,4265,4265,4265,4265,8455
|
|
20231016,175700,1636844235,4265,4265,4265,4265,0
|
|
20231016,175600,1636844235,4265,4265,4265,4265,0
|
|
20231016,175500,1636844235,4265,4265,4265,4265,0
|
|
20231016,175400,1636844235,4265,4265,4265,4265,0
|
|
20231016,175300,1636844235,4265,4265,4265,4265,0
|
|
20231016,175200,1636844235,4265,4265,4265,4265,0
|
|
20231016,175100,1636844235,4265,4265,4265,4265,0
|
|
20231016,175000,1636844235,4265,4265,4265,4265,0
|
|
20231016,174900,1636844235,4265,4265,4265,4265,0
|
|
20231016,174800,1636844235,4265,4265,4265,4265,0
|
|
20231016,174700,1636844235,4265,4265,4265,4265,0
|
|
20231016,174600,1636844235,4265,4265,4265,4265,0
|
|
20231016,174500,1636844235,4265,4265,4265,4265,0
|
|
20231016,174400,1636844235,4265,4265,4265,4265,0
|
|
20231016,174300,1636844235,4265,4265,4265,4265,0
|
|
20231016,174200,1636844235,4265,4265,4265,4265,0
|
|
20231016,174100,1636844235,4265,4265,4265,4265,0
|
|
20231016,174000,1636844235,4265,4265,4265,4265,0
|
|
20231016,173900,1636844235,4265,4265,4265,4265,0
|
|
20231016,173800,1636844235,4265,4265,4265,4265,0
|
|
20231016,173700,1636844235,4265,4265,4265,4265,0
|
|
20231016,173600,1636844235,4265,4265,4265,4265,0
|
|
20231016,173500,1636844235,4265,4265,4265,4265,0
|
|
20231016,173400,1636844235,4265,4265,4265,4265,0
|
|
20231016,173300,1636844235,4265,4265,4265,4265,0
|
|
20231016,173200,1636844235,4265,4265,4265,4265,0
|
|
20231016,173100,1636844235,4265,4265,4265,4265,0
|
|
20231016,173000,1636844235,4265,4265,4265,4265,0
|
|
20231016,172900,1636844235,4265,4265,4265,4265,0
|
|
20231016,172800,1636844235,4265,4265,4265,4265,8455
|
|
20231016,172700,1636844235,4265,4265,4265,4265,0
|
|
20231016,172600,1636844235,4265,4265,4265,4265,0
|
|
20231016,172500,1636844235,4265,4265,4265,4265,0
|
|
20231016,172400,1636844235,4265,4265,4265,4265,0
|
|
20231016,172300,1636844235,4265,4265,4265,4265,0
|
|
20231016,172200,1636844235,4265,4265,4265,4265,0
|
|
20231016,172100,1636844235,4265,4265,4265,4265,0
|
|
20231016,172000,1636844235,4265,4265,4265,4265,0
|
|
20231016,171900,1636844235,4265,4265,4265,4265,0
|
|
20231016,171800,1636844235,4265,4265,4265,4265,0
|
|
20231016,171700,1636844235,4265,4265,4265,4265,0
|
|
20231016,171600,1636844235,4265,4265,4265,4265,0
|
|
20231016,171500,1636844235,4265,4265,4265,4265,0
|
|
20231016,171400,1636844235,4265,4265,4265,4265,0
|
|
20231016,171300,1636844235,4265,4265,4265,4265,0
|
|
20231016,171200,1636844235,4265,4265,4265,4265,0
|
|
20231016,171100,1636844235,4265,4265,4265,4265,0
|
|
20231016,171000,1636844235,4265,4265,4265,4265,0
|
|
20231016,170900,1636844235,4265,4265,4265,4265,0
|
|
20231016,170800,1636844235,4265,4265,4265,4265,0
|
|
20231016,170700,1636844235,4265,4265,4265,4265,0
|
|
20231016,170600,1636844235,4265,4265,4265,4265,0
|
|
20231016,170500,1636844235,4265,4265,4265,4265,0
|
|
20231016,170400,1636844235,4265,4265,4265,4265,0
|
|
20231016,170300,1636844235,4265,4265,4265,4265,0
|
|
20231016,170200,1636844235,4265,4265,4265,4265,0
|
|
20231016,170100,1636844235,4265,4265,4265,4265,0
|
|
20231016,170000,1636844235,4265,4265,4265,4265,0
|
|
20231016,165900,1636844235,4265,4265,4265,4265,0
|
|
20231016,165800,1636844235,4265,4265,4265,4265,8455
|
|
20231016,165700,1636844235,4265,4265,4265,4265,0
|
|
20231016,165600,1636844235,4265,4265,4265,4265,0
|
|
20231016,165500,1636844235,4265,4265,4265,4265,0
|
|
20231016,165400,1636844235,4265,4265,4265,4265,0
|
|
20231016,165300,1636844235,4265,4265,4265,4265,0
|
|
20231016,165200,1636844235,4265,4265,4265,4265,0
|
|
20231016,165100,1636844235,4265,4265,4265,4265,0
|
|
20231016,165000,1636844235,4265,4265,4265,4265,0
|
|
20231016,164900,1636844235,4265,4265,4265,4265,0
|
|
20231016,164800,1636844235,4265,4265,4265,4265,0
|
|
20231016,164700,1636844235,4265,4265,4265,4265,0
|
|
20231016,164600,1636844235,4265,4265,4265,4265,0
|
|
20231016,164500,1636844235,4265,4265,4265,4265,0
|
|
20231016,164400,1636844235,4265,4265,4265,4265,0
|
|
20231016,164300,1636844235,4265,4265,4265,4265,0
|
|
20231016,164200,1636844235,4265,4265,4265,4265,0
|
|
20231016,164100,1636844235,4265,4265,4265,4265,0
|
|
20231016,164000,1636844235,4265,4265,4265,4265,0
|
|
20231016,163900,1636844235,4265,4265,4265,4265,0
|
|
20231016,163800,1636844235,4265,4265,4265,4265,0
|
|
20231016,163700,1636844235,4265,4265,4265,4265,0
|
|
20231016,163600,1636844235,4265,4265,4265,4265,0
|
|
20231016,163500,1636844235,4265,4265,4265,4265,0
|
|
20231016,163400,1636844235,4265,4265,4265,4265,0
|
|
20231016,163300,1636844235,4265,4265,4265,4265,0
|
|
20231016,163200,1636844235,4265,4265,4265,4265,0
|
|
20231016,163100,1636844235,4265,4265,4265,4265,0
|
|
20231016,163000,1636844235,4265,4265,4265,4265,0
|
|
20231016,162900,1636844235,4265,4265,4265,4265,0
|
|
20231016,162800,1636844235,4265,4265,4265,4265,8455
|
|
20231016,162700,1636844235,4265,4265,4265,4265,0
|
|
20231016,162600,1636844235,4265,4265,4265,4265,0
|
|
20231016,162500,1636844235,4265,4265,4265,4265,0
|
|
20231016,162400,1636844235,4265,4265,4265,4265,0
|
|
20231016,162300,1636844235,4265,4265,4265,4265,0
|
|
20231016,162200,1636844235,4265,4265,4265,4265,0
|
|
20231016,162100,1636844235,4265,4265,4265,4265,0
|
|
20231016,162000,1636844235,4265,4265,4265,4265,0
|
|
20231016,161900,1636844235,4265,4265,4265,4265,0
|
|
20231016,161800,1636844235,4265,4265,4265,4265,0
|
|
20231016,161700,1636844235,4265,4265,4265,4265,0
|
|
20231016,161600,1636844235,4265,4265,4265,4265,0
|
|
20231016,161500,1636844235,4265,4265,4265,4265,0
|
|
20231016,161400,1636844235,4265,4265,4265,4265,0
|
|
20231016,161300,1636844235,4265,4265,4265,4265,0
|
|
20231016,161200,1636844235,4265,4265,4265,4265,0
|
|
20231016,161100,1636844235,4265,4265,4265,4265,0
|
|
20231016,161000,1636844235,4265,4265,4265,4265,0
|
|
20231016,160900,1636844235,4265,4265,4265,4265,0
|
|
20231016,160800,1636844235,4265,4265,4265,4265,0
|
|
20231016,160700,1636844235,4265,4265,4265,4265,0
|
|
20231016,160600,1636844235,4265,4265,4265,4265,0
|
|
20231016,160500,1636844235,4265,4265,4265,4265,0
|
|
20231016,160400,1636844235,4265,4265,4265,4265,0
|
|
20231016,160300,1636844235,4265,4265,4265,4265,0
|
|
20231016,160200,1636844235,4265,4265,4265,4265,0
|
|
20231016,160100,1636844235,4265,4265,4265,4265,0
|
|
20231016,160000,1636844235,4265,4265,4265,4265,0
|
|
20231016,155900,1636844235,4265,4265,4265,4265,0
|
|
20231016,155800,1636844235,4265,4265,4265,4265,8455
|
|
20231016,155700,1636844235,4265,4265,4265,4265,0
|
|
20231016,155600,1636844235,4265,4265,4265,4265,0
|
|
20231016,155500,1636844235,4265,4265,4265,4265,0
|
|
20231016,155400,1636844235,4265,4265,4265,4265,0
|
|
20231016,155300,1636844235,4265,4265,4265,4265,0
|
|
20231016,155200,1636844235,4265,4265,4265,4265,0
|
|
20231016,155100,1636844235,4265,4265,4265,4265,0
|
|
20231016,155000,1636844235,4265,4265,4265,4265,0
|
|
20231016,154900,1636844235,4265,4265,4265,4265,0
|
|
20231016,154800,1636844235,4265,4265,4265,4265,0
|
|
20231016,154700,1636844235,4265,4265,4265,4265,0
|
|
20231016,154600,1636844235,4265,4265,4265,4265,0
|
|
20231016,154500,1636844235,4265,4265,4265,4265,0
|
|
20231016,154400,1636844235,4265,4265,4265,4265,0
|
|
20231016,154300,1636844235,4265,4265,4265,4265,0
|
|
20231016,154200,1636844235,4265,4265,4265,4265,0
|
|
20231016,154100,1636844235,4265,4265,4265,4265,0
|
|
20231016,154000,1636844235,4265,4265,4265,4265,0
|
|
20231016,153900,1636844235,4265,4265,4265,4265,0
|
|
20231016,153800,1636844235,4265,4265,4265,4265,0
|
|
20231016,153700,1636844235,4265,4265,4265,4265,0
|
|
20231016,153600,1636844235,4265,4265,4265,4265,0
|
|
20231016,153500,1636844235,4265,4265,4265,4265,0
|
|
20231016,153400,1636844235,4265,4265,4265,4265,0
|
|
20231016,153300,1636844235,4265,4265,4265,4265,0
|
|
20231016,153200,1636844235,4265,4265,4265,4265,0
|
|
20231016,153100,1636844235,4265,4265,4265,4265,0
|
|
20231016,153000,1636844235,4265,4265,4265,4265,8455
|
|
20231016,152900,1600783660,4310,4310,4310,4310,0
|
|
20231016,152800,1600783660,4310,4310,4310,4310,0
|
|
20231016,152700,1600783660,4310,4310,4310,4310,0
|
|
20231016,152600,1600783660,4310,4310,4310,4310,0
|
|
20231016,152500,1600783660,4310,4310,4310,4310,0
|
|
20231016,152400,1600783660,4310,4310,4310,4310,0
|
|
20231016,152300,1600783660,4310,4310,4310,4310,0
|
|
20231016,152200,1600783660,4310,4310,4310,4310,0
|
|
20231016,152100,1600783660,4310,4310,4310,4310,0
|
|
20231016,152000,1600783660,4310,4310,4310,4310,0
|
|
20231016,151900,1600783660,4310,4300,4310,4245,1959
|
|
20231016,151800,1592407905,4240,4260,4320,4240,15425
|
|
20231016,151700,1526412770,4260,4300,4300,4260,6683
|
|
20231016,151600,1497925885,4300,4300,4300,4300,0
|
|
20231016,151500,1497925885,4300,4300,4300,4300,3
|
|
20231016,151400,1497912985,4300,4300,4300,4300,2
|
|
20231016,151300,1497904385,4305,4265,4305,4265,55
|
|
20231016,151200,1497669240,4265,4265,4265,4265,100
|
|
20231016,151100,1497242740,4265,4285,4285,4260,1128
|
|
20231016,151000,1492418880,4315,4290,4315,4290,7092
|
|
20231016,150900,1461962000,4290,4280,4290,4280,100
|
|
20231016,150800,1461533690,4280,4265,4280,4255,159
|
|
20231016,150700,1460854725,4280,4260,4280,4240,5076
|
|
20231016,150600,1439244325,4245,4285,4285,4240,14279
|
|
20231016,150500,1378421155,4285,4300,4310,4285,9224
|
|
20231016,150400,1338784705,4305,4300,4310,4285,4864
|
|
20231016,150300,1317890450,4300,4315,4315,4300,11
|
|
20231016,150200,1317843135,4305,4330,4330,4300,327
|
|
20231016,150100,1316434970,4335,4310,4335,4300,554
|
|
20231016,150000,1314048865,4350,4335,4350,4335,112
|
|
20231016,145900,1313563315,4335,4340,4360,4305,3404
|
|
20231016,145800,1298862565,4340,4350,4370,4340,2560
|
|
20231016,145700,1287730910,4375,4375,4375,4375,0
|
|
20231016,145600,1287730910,4375,4380,4380,4350,392
|
|
20231016,145500,1286022990,4380,4380,4380,4380,100
|
|
20231016,145400,1285584990,4385,4350,4385,4345,1320
|
|
20231016,145300,1279841435,4350,4350,4360,4350,265
|
|
20231016,145200,1278688305,4350,4355,4360,4350,1108
|
|
20231016,145100,1273863920,4355,4355,4355,4355,715
|
|
20231016,145000,1270750095,4355,4365,4365,4355,1760
|
|
20231016,144900,1263076110,4370,4370,4370,4360,372
|
|
20231016,144800,1261452880,4365,4370,4395,4365,850
|
|
20231016,144700,1257740635,4370,4385,4385,4370,2091
|
|
20231016,144600,1248591775,4385,4385,4385,4385,50
|
|
20231016,144500,1248372525,4390,4390,4390,4390,10
|
|
20231016,144400,1248328625,4410,4410,4410,4410,0
|
|
20231016,144300,1248328625,4410,4395,4410,4395,80
|
|
20231016,144200,1247976575,4410,4410,4410,4410,119
|
|
20231016,144100,1247451785,4380,4385,4385,4380,510
|
|
20231016,144000,1245217835,4400,4400,4400,4400,89
|
|
20231016,143900,1244826235,4380,4405,4405,4380,3138
|
|
20231016,143800,1231029740,4410,4410,4410,4410,24
|
|
20231016,143700,1230923900,4405,4405,4405,4405,230
|
|
20231016,143600,1229910750,4405,4400,4410,4400,43
|
|
20231016,143500,1229721335,4400,4400,4400,4400,104
|
|
20231016,143400,1229263735,4415,4400,4415,4395,291
|
|
20231016,143300,1227983665,4400,4400,4400,4400,3460
|
|
20231016,143200,1212759665,4400,4435,4435,4400,6001
|
|
20231016,143100,1186332595,4435,4420,4435,4415,4091
|
|
20231016,143000,1168268890,4415,4415,4415,4415,30
|
|
20231016,142900,1168136440,4440,4440,4440,4440,0
|
|
20231016,142800,1168136440,4440,4430,4440,4415,1231
|
|
20231016,142700,1162682765,4430,4430,4450,4420,634
|
|
20231016,142600,1159874245,4430,4440,4440,4430,378
|
|
20231016,142500,1158198965,4445,4455,4455,4445,163
|
|
20231016,142400,1157473965,4470,4480,4480,4470,933
|
|
20231016,142300,1153299975,4475,4415,4480,4415,5922
|
|
20231016,142200,1126879595,4415,4415,4415,4415,232
|
|
20231016,142100,1125855315,4420,4430,4430,4420,3
|
|
20231016,142000,1125842045,4420,4420,4420,4420,0
|
|
20231016,141900,1125842045,4420,4420,4420,4420,0
|
|
20231016,141800,1125842045,4420,4435,4435,4420,1477
|
|
20231016,141700,1119305175,4470,4440,4470,4435,2157
|
|
20231016,141600,1109690490,4435,4440,4440,4435,396
|
|
20231016,141500,1107932315,4440,4450,4450,4440,32
|
|
20231016,141400,1107790145,4445,4450,4450,4445,107
|
|
20231016,141300,1107314515,4460,4465,4465,4460,113
|
|
20231016,141200,1106810470,4465,4460,4465,4460,362
|
|
20231016,141100,1105194495,4430,4440,4465,4430,120
|
|
20231016,141000,1104661980,4440,4435,4440,4435,2
|
|
20231016,140900,1104653105,4435,4425,4435,4425,457
|
|
20231016,140800,1102627610,4430,4470,4470,4425,1064
|
|
20231016,140700,1097909155,4450,4490,4490,4450,3217
|
|
20231016,140600,1083534175,4460,4440,4490,4440,6792
|
|
20231016,140500,1053244025,4420,4420,4420,4420,0
|
|
20231016,140400,1053244025,4420,4440,4455,4420,4142
|
|
20231016,140300,1034855340,4440,4405,4440,4405,3527
|
|
20231016,140200,1019265200,4405,4405,4405,4405,0
|
|
20231016,140100,1019265200,4405,4405,4405,4405,300
|
|
20231016,140000,1017943700,4405,4405,4405,4405,0
|
|
20231016,135900,1017943700,4405,4405,4405,4405,30
|
|
20231016,135800,1017811550,4400,4400,4400,4400,463
|
|
20231016,135700,1015774350,4400,4400,4400,4400,1
|
|
20231016,135600,1015769950,4410,4410,4410,4410,0
|
|
20231016,135500,1015769950,4410,4410,4410,4410,2
|
|
20231016,135400,1015761130,4415,4415,4415,4415,0
|
|
20231016,135300,1015761130,4415,4415,4415,4415,0
|
|
20231016,135200,1015761130,4415,4415,4415,4415,89
|
|
20231016,135100,1015368195,4395,4395,4395,4395,0
|
|
20231016,135000,1015368195,4395,4395,4395,4395,833
|
|
20231016,134900,1011707160,4395,4395,4395,4395,229
|
|
20231016,134800,1010700705,4395,4395,4395,4395,0
|
|
20231016,134700,1010700705,4395,4395,4395,4395,1000
|
|
20231016,134600,1006305705,4415,4415,4415,4415,44
|
|
20231016,134500,1006111445,4395,4395,4395,4395,0
|
|
20231016,134400,1006111445,4395,4400,4400,4395,1530
|
|
20231016,134300,999385595,4425,4425,4425,4425,0
|
|
20231016,134200,999385595,4425,4400,4425,4400,85
|
|
20231016,134100,999010155,4415,4415,4415,4415,0
|
|
20231016,134000,999010155,4415,4410,4415,4410,2
|
|
20231016,133900,999001330,4400,4400,4400,4400,2067
|
|
20231016,133800,989906530,4400,4400,4400,4400,500
|
|
20231016,133700,987706530,4425,4425,4425,4425,0
|
|
20231016,133600,987706530,4425,4425,4425,4425,89
|
|
20231016,133500,987312705,4400,4400,4400,4400,0
|
|
20231016,133400,987312705,4400,4400,4400,4400,1
|
|
20231016,133300,987308305,4400,4400,4400,4400,100
|
|
20231016,133200,986868305,4405,4420,4420,4400,1221
|
|
20231016,133100,981490870,4440,4440,4440,4440,0
|
|
20231016,133000,981490870,4440,4430,4440,4420,1728
|
|
20231016,132900,973840995,4420,4420,4420,4420,1062
|
|
20231016,132800,969146955,4420,4420,4420,4420,0
|
|
20231016,132700,969146955,4420,4415,4420,4415,23
|
|
20231016,132600,969045345,4415,4415,4415,4415,0
|
|
20231016,132500,969045345,4415,4415,4415,4415,20
|
|
20231016,132400,968957045,4400,4400,4400,4400,84
|
|
20231016,132300,968587445,4400,4400,4400,4400,11
|
|
20231016,132200,968539045,4400,4400,4400,4400,593
|
|
20231016,132100,965929845,4400,4400,4400,4400,95
|
|
20231016,132000,965511845,4420,4405,4420,4405,953
|
|
20231016,131900,961311210,4400,4400,4400,4400,5
|
|
20231016,131800,961289210,4380,4380,4380,4380,0
|
|
20231016,131700,961289210,4380,4390,4390,4380,6000
|
|
20231016,131600,934984160,4385,4395,4395,4385,6708
|
|
20231016,131500,905550370,4395,4415,4415,4395,12000
|
|
20231016,131400,852728225,4415,4415,4415,4415,329
|
|
20231016,131300,851275690,4415,4420,4420,4415,203
|
|
20231016,131200,850379295,4440,4440,4440,4440,0
|
|
20231016,131100,850379295,4440,4440,4440,4440,0
|
|
20231016,131000,850379295,4440,4440,4440,4440,0
|
|
20231016,130900,850379295,4440,4440,4440,4440,0
|
|
20231016,130800,850379295,4440,4440,4440,4440,0
|
|
20231016,130700,850379295,4440,4440,4440,4440,0
|
|
20231016,130600,850379295,4440,4440,4440,4440,1
|
|
20231016,130500,850374855,4425,4430,4430,4425,997
|
|
20231016,130400,845960630,4440,4440,4440,4440,89
|
|
20231016,130300,845565470,4430,4430,4430,4430,22
|
|
20231016,130200,845468010,4430,4430,4430,4430,276
|
|
20231016,130100,844245330,4440,4440,4440,4440,756
|
|
20231016,130000,840888690,4440,4445,4445,4440,296
|
|
20231016,125900,839574340,4450,4450,4450,4450,3
|
|
20231016,125800,839560990,4445,4445,4445,4445,406
|
|
20231016,125700,837756320,4450,4450,4450,4450,0
|
|
20231016,125600,837756320,4450,4450,4450,4450,62
|
|
20231016,125500,837480420,4450,4450,4450,4450,134
|
|
20231016,125400,836884120,4450,4450,4450,4450,183
|
|
20231016,125300,836069770,4450,4450,4450,4450,114
|
|
20231016,125200,835562470,4450,4450,4450,4450,0
|
|
20231016,125100,835562470,4450,4450,4450,4450,0
|
|
20231016,125000,835562470,4450,4455,4455,4450,157
|
|
20231016,124900,834863385,4455,4455,4455,4455,0
|
|
20231016,124800,834863385,4455,4455,4455,4455,90
|
|
20231016,124700,834462435,4455,4455,4455,4455,50
|
|
20231016,124600,834239685,4450,4450,4450,4450,20
|
|
20231016,124500,834150685,4455,4455,4455,4455,0
|
|
20231016,124400,834150685,4455,4460,4460,4455,380
|
|
20231016,124300,832457775,4460,4460,4460,4460,106
|
|
20231016,124200,831985015,4460,4460,4460,4460,4
|
|
20231016,124100,831967175,4460,4460,4460,4460,102
|
|
20231016,124000,831512255,4460,4460,4460,4460,0
|
|
20231016,123900,831512255,4460,4455,4460,4455,1169
|
|
20231016,123800,826304315,4455,4450,4455,4450,418
|
|
20231016,123700,824442250,4455,4440,4455,4440,29
|
|
20231016,123600,824313205,4440,4440,4440,4440,10
|
|
20231016,123500,824268805,4440,4440,4440,4440,10
|
|
20231016,123400,824224405,4440,4440,4440,4440,22
|
|
20231016,123300,824126725,4440,4440,4440,4440,97
|
|
20231016,123200,823696045,4440,4440,4440,4440,89
|
|
20231016,123100,823300885,4435,4430,4435,4430,186
|
|
20231016,123000,822475980,4430,4430,4430,4430,0
|
|
20231016,122900,822475980,4430,4430,4430,4430,414
|
|
20231016,122800,820641960,4430,4430,4430,4430,1
|
|
20231016,122700,820637530,4430,4430,4430,4430,0
|
|
20231016,122600,820637530,4430,4430,4430,4430,30
|
|
20231016,122500,820504630,4430,4430,4430,4430,200
|
|
20231016,122400,819618630,4430,4435,4435,4430,210
|
|
20231016,122300,818688280,4435,4435,4435,4435,242
|
|
20231016,122200,817615010,4435,4435,4435,4435,224
|
|
20231016,122100,816621570,4435,4435,4435,4435,401
|
|
20231016,122000,814843135,4440,4440,4440,4440,398
|
|
20231016,121900,813076015,4455,4455,4455,4455,0
|
|
20231016,121800,813076015,4455,4440,4455,4440,123
|
|
20231016,121700,812528395,4460,4460,4460,4460,50
|
|
20231016,121600,812305395,4460,4460,4460,4460,458
|
|
20231016,121500,810262715,4460,4460,4460,4460,337
|
|
20231016,121400,808759695,4455,4430,4455,4430,22
|
|
20231016,121300,808661735,4430,4455,4455,4430,477
|
|
20231016,121200,806546600,4450,4450,4450,4450,715
|
|
20231016,121100,803364850,4450,4440,4450,4440,275
|
|
20231016,121000,802142605,4440,4440,4440,4440,1
|
|
20231016,120900,802138165,4440,4440,4440,4440,0
|
|
20231016,120800,802138165,4440,4420,4440,4420,2
|
|
20231016,120700,802129305,4420,4420,4420,4420,6
|
|
20231016,120600,802102785,4410,4410,4410,4410,0
|
|
20231016,120500,802102785,4410,4410,4410,4410,18
|
|
20231016,120400,802023405,4410,4410,4410,4410,0
|
|
20231016,120300,802023405,4410,4410,4410,4410,1
|
|
20231016,120200,802018995,4420,4420,4420,4420,209
|
|
20231016,120100,801095215,4420,4420,4420,4420,0
|
|
20231016,120000,801095215,4420,4420,4420,4420,89
|
|
20231016,115900,800701835,4405,4405,4405,4405,0
|
|
20231016,115800,800701835,4405,4405,4405,4405,0
|
|
20231016,115700,800701835,4405,4405,4405,4405,903
|
|
20231016,115600,796724120,4405,4405,4405,4405,191
|
|
20231016,115500,795882765,4405,4405,4405,4405,10
|
|
20231016,115400,795838715,4405,4405,4405,4405,1000
|
|
20231016,115300,791433715,4405,4405,4405,4405,0
|
|
20231016,115200,791433715,4405,4405,4405,4405,0
|
|
20231016,115100,791433715,4405,4405,4405,4405,122
|
|
20231016,115000,790896305,4405,4405,4405,4405,315
|
|
20231016,114900,789508730,4405,4410,4415,4405,2334
|
|
20231016,114800,779221520,4415,4415,4415,4415,161
|
|
20231016,114700,778510705,4415,4415,4415,4415,157
|
|
20231016,114600,777817550,4415,4415,4415,4410,173
|
|
20231016,114500,777054255,4415,4415,4415,4415,14
|
|
20231016,114400,776992445,4415,4415,4415,4415,89
|
|
20231016,114300,776599510,4385,4400,4400,4385,4850
|
|
20231016,114200,755299840,4395,4395,4395,4395,0
|
|
20231016,114100,755299840,4395,4400,4400,4395,757
|
|
20231016,114000,751969480,4400,4400,4400,4400,100
|
|
20231016,113900,751529480,4405,4410,4410,4405,83
|
|
20231016,113800,751163860,4405,4405,4405,4405,0
|
|
20231016,113700,751163860,4405,4405,4405,4405,0
|
|
20231016,113600,751163860,4405,4405,4405,4405,0
|
|
20231016,113500,751163860,4405,4415,4420,4405,30
|
|
20231016,113400,751031590,4420,4410,4420,4410,510
|
|
20231016,113300,748782395,4405,4405,4405,4405,420
|
|
20231016,113200,746932295,4410,4410,4410,4410,182
|
|
20231016,113100,746129675,4410,4410,4410,4410,0
|
|
20231016,113000,746129675,4410,4410,4410,4410,113
|
|
20231016,112900,745631345,4415,4410,4415,4410,54
|
|
20231016,112800,745393185,4415,4410,4415,4410,333
|
|
20231016,112700,743924605,4405,4405,4405,4405,203
|
|
20231016,112600,743030390,4405,4405,4405,4405,0
|
|
20231016,112500,743030390,4405,4400,4405,4400,118
|
|
20231016,112400,742511185,4405,4405,4405,4405,0
|
|
20231016,112300,742511185,4405,4405,4405,4405,0
|
|
20231016,112200,742511185,4405,4405,4405,4405,0
|
|
20231016,112100,742511185,4405,4405,4405,4405,31
|
|
20231016,112000,742374630,4415,4415,4415,4415,0
|
|
20231016,111900,742374630,4415,4415,4415,4415,0
|
|
20231016,111800,742374630,4415,4415,4415,4415,1
|
|
20231016,111700,742370215,4400,4400,4400,4400,0
|
|
20231016,111600,742370215,4400,4400,4400,4400,0
|
|
20231016,111500,742370215,4400,4400,4400,4400,0
|
|
20231016,111400,742370215,4400,4425,4425,4400,64
|
|
20231016,111300,742088590,4395,4395,4395,4395,0
|
|
20231016,111200,742088590,4395,4425,4425,4395,116
|
|
20231016,111100,741576045,4395,4395,4395,4395,0
|
|
20231016,111000,741576045,4395,4420,4420,4395,7466
|
|
20231016,110900,708708695,4425,4425,4425,4425,0
|
|
20231016,110800,708708695,4425,4425,4425,4425,1
|
|
20231016,110700,708704270,4410,4410,4410,4410,0
|
|
20231016,110600,708704270,4410,4410,4410,4410,555
|
|
20231016,110500,706256720,4435,4435,4435,4435,0
|
|
20231016,110400,706256720,4435,4435,4435,4435,2
|
|
20231016,110300,706247850,4445,4445,4445,4445,0
|
|
20231016,110200,706247850,4445,4415,4445,4415,251
|
|
20231016,110100,705139655,4415,4415,4415,4415,0
|
|
20231016,110000,705139655,4415,4415,4415,4415,510
|
|
20231016,105900,702888005,4415,4415,4415,4415,600
|
|
20231016,105800,700239005,4415,4415,4415,4410,1909
|
|
20231016,105700,691816105,4415,4415,4415,4415,0
|
|
20231016,105600,691816105,4415,4445,4450,4415,2608
|
|
20231016,105500,680293955,4420,4420,4420,4420,0
|
|
20231016,105400,680293955,4420,4420,4420,4420,0
|
|
20231016,105300,680293955,4420,4420,4420,4420,10
|
|
20231016,105200,680249755,4420,4440,4440,4420,78
|
|
20231016,105100,679904395,4445,4445,4445,4445,1
|
|
20231016,105000,679899950,4420,4420,4420,4420,1
|
|
20231016,104900,679895530,4445,4445,4445,4445,9
|
|
20231016,104800,679855525,4445,4445,4445,4445,20
|
|
20231016,104700,679766625,4420,4420,4420,4420,457
|
|
20231016,104600,677746685,4445,4445,4445,4445,0
|
|
20231016,104500,677746685,4445,4445,4450,4445,101
|
|
20231016,104400,677297735,4445,4445,4445,4445,0
|
|
20231016,104300,677297735,4445,4445,4445,4445,10
|
|
20231016,104200,677253285,4410,4410,4410,4410,0
|
|
20231016,104100,677253285,4410,4425,4425,4410,2722
|
|
20231016,104000,665245595,4445,4445,4445,4445,140
|
|
20231016,103900,664623295,4445,4435,4445,4435,101
|
|
20231016,103800,664175180,4435,4435,4435,4435,20
|
|
20231016,103700,664086480,4435,4435,4435,4435,1
|
|
20231016,103600,664082045,4425,4425,4425,4425,146
|
|
20231016,103500,663435995,4425,4425,4425,4425,21
|
|
20231016,103400,663343070,4435,4435,4435,4435,0
|
|
20231016,103300,663343070,4435,4435,4435,4430,594
|
|
20231016,103200,660711135,4435,4435,4435,4435,1
|
|
20231016,103100,660706700,4430,4430,4430,4430,5
|
|
20231016,103000,660684550,4430,4425,4430,4425,296
|
|
20231016,102900,659373460,4420,4420,4420,4420,11
|
|
20231016,102800,659324840,4420,4425,4425,4420,314
|
|
20231016,102700,657936615,4425,4425,4425,4425,58
|
|
20231016,102600,657679965,4425,4425,4425,4425,0
|
|
20231016,102500,657679965,4425,4425,4425,4425,1
|
|
20231016,102400,657675540,4405,4425,4430,4405,374
|
|
20231016,102300,656025955,4425,4405,4425,4385,1001
|
|
20231016,102200,651630460,4430,4450,4450,4405,673
|
|
20231016,102100,648648520,4410,4445,4460,4410,782
|
|
20231016,102000,645173710,4395,4395,4460,4390,1230
|
|
20231016,101900,639740195,4390,4390,4395,4390,113
|
|
20231016,101800,639244025,4390,4390,4390,4390,8
|
|
20231016,101700,639208905,4400,4390,4400,4385,913
|
|
20231016,101600,635202110,4400,4405,4405,4390,2969
|
|
20231016,101500,622142230,4405,4405,4405,4400,2186
|
|
20231016,101400,612515775,4405,4420,4420,4405,1577
|
|
20231016,101300,605556935,4425,4425,4425,4425,712
|
|
20231016,101200,602406335,4425,4425,4425,4425,200
|
|
20231016,101100,601521335,4430,4430,4430,4430,70
|
|
20231016,101000,601211235,4430,4450,4450,4425,1025
|
|
20231016,100900,596658785,4450,4450,4450,4450,226
|
|
20231016,100800,595653085,4450,4470,4470,4450,799
|
|
20231016,100700,592094925,4460,4470,4470,4460,403
|
|
20231016,100600,590297245,4470,4470,4470,4470,0
|
|
20231016,100500,590297245,4470,4470,4470,4470,300
|
|
20231016,100400,588956245,4465,4470,4470,4465,741
|
|
20231016,100300,585646640,4470,4475,4475,4470,44
|
|
20231016,100200,585449760,4475,4460,4475,4460,11681
|
|
20231016,100100,533323900,4455,4445,4455,4445,1881
|
|
20231016,100000,524951515,4435,4435,4435,4435,321
|
|
20231016,095900,523527880,4445,4445,4445,4445,10
|
|
20231016,095800,523483430,4450,4445,4450,4445,411
|
|
20231016,095700,521655530,4445,4445,4445,4425,310
|
|
20231016,095600,520279580,4425,4425,4425,4425,0
|
|
20231016,095500,520279580,4425,4445,4445,4425,176
|
|
20231016,095400,519499780,4445,4445,4445,4445,0
|
|
20231016,095300,519499780,4445,4445,4445,4445,11
|
|
20231016,095200,519450885,4445,4445,4445,4445,90
|
|
20231016,095100,519050835,4425,4425,4445,4425,1026
|
|
20231016,095000,514510765,4425,4425,4425,4425,1950
|
|
20231016,094900,505882015,4420,4425,4425,4420,1502
|
|
20231016,094800,499235765,4425,4425,4425,4425,274
|
|
20231016,094700,498023315,4425,4425,4425,4425,0
|
|
20231016,094600,498023315,4425,4450,4450,4425,67
|
|
20231016,094500,497726765,4460,4460,4460,4460,0
|
|
20231016,094400,497726765,4460,4450,4460,4450,2922
|
|
20231016,094300,484715415,4450,4460,4460,4450,82
|
|
20231016,094200,484349715,4455,4455,4460,4455,2553
|
|
20231016,094100,472973660,4455,4445,4460,4445,2336
|
|
20231016,094000,462561740,4445,4445,4445,4445,4502
|
|
20231016,093900,442550350,4445,4425,4445,4425,7
|
|
20231016,093800,442519340,4425,4420,4425,4420,651
|
|
20231016,093700,439640920,4415,4415,4415,4415,76
|
|
20231016,093600,439305380,4415,4420,4420,4400,129
|
|
20231016,093500,438735780,4405,4415,4415,4405,101
|
|
20231016,093400,438290615,4425,4390,4425,4390,12
|
|
20231016,093300,438237835,4395,4430,4430,4395,615
|
|
20231016,093200,435532330,4435,4435,4435,4435,1
|
|
20231016,093100,435527895,4435,4420,4435,4420,58
|
|
20231016,093000,435270680,4420,4415,4420,4405,4454
|
|
20231016,092900,415602060,4415,4420,4460,4410,2996
|
|
20231016,092800,402262500,4405,4390,4405,4390,686
|
|
20231016,092700,399247005,4385,4390,4390,4385,1350
|
|
20231016,092600,393321905,4390,4400,4400,4390,3306
|
|
20231016,092500,378785305,4400,4395,4400,4390,1280
|
|
20231016,092400,373164645,4395,4410,4410,4395,3890
|
|
20231016,092300,356034360,4405,4435,4435,4405,1127
|
|
20231016,092200,351061495,4430,4455,4455,4430,5823
|
|
20231016,092100,325197740,4455,4470,4470,4455,2291
|
|
20231016,092000,314982450,4470,4480,4480,4465,8254
|
|
20231016,091900,278046215,4485,4485,4485,4485,0
|
|
20231016,091800,278046215,4485,4490,4495,4485,2987
|
|
20231016,091700,264643520,4490,4490,4490,4490,674
|
|
20231016,091600,261617260,4490,4485,4490,4485,858
|
|
20231016,091500,257765270,4490,4480,4490,4480,26
|
|
20231016,091400,257648540,4485,4510,4510,4485,6187
|
|
20231016,091300,229813860,4510,4495,4510,4495,4958
|
|
20231016,091200,207473650,4495,4480,4500,4480,564
|
|
20231016,091100,204941275,4480,4480,4480,4480,62
|
|
20231016,091000,204663515,4480,4505,4510,4480,1858
|
|
20231016,090900,196312110,4505,4500,4510,4500,6262
|
|
20231016,090800,168084040,4490,4480,4500,4480,3686
|
|
20231016,090700,151506185,4480,4500,4500,4480,2288
|
|
20231016,090600,141228790,4505,4510,4530,4505,9363
|
|
20231016,090500,98955295,4510,4470,4510,4470,2286
|
|
20231016,090400,88660850,4465,4475,4495,4460,1706
|
|
20231016,090300,81035855,4460,4460,4475,4435,2855
|
|
20231016,090200,68319445,4460,4485,4490,4460,4206
|
|
20231016,090100,49487355,4485,4500,4500,4485,2244
|
|
20231016,090000,39399360,4500,4520,4520,4485,8727
|