657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195400,703010400,4370,4370,4370,4370,4326
|
|
20231017,195300,703010400,4370,4370,4370,4370,0
|
|
20231017,195200,703010400,4370,4370,4370,4370,0
|
|
20231017,195100,703010400,4370,4370,4370,4370,0
|
|
20231017,195000,703010400,4370,4370,4370,4370,0
|
|
20231017,194900,703010400,4370,4370,4370,4370,0
|
|
20231017,194800,703010400,4370,4370,4370,4370,0
|
|
20231017,194700,703010400,4370,4370,4370,4370,0
|
|
20231017,194600,703010400,4370,4370,4370,4370,0
|
|
20231017,194500,703010400,4370,4370,4370,4370,0
|
|
20231017,194400,703010400,4370,4370,4370,4370,0
|
|
20231017,194300,703010400,4370,4370,4370,4370,0
|
|
20231017,194200,703010400,4370,4370,4370,4370,0
|
|
20231017,194100,703010400,4370,4370,4370,4370,0
|
|
20231017,194000,703010400,4370,4370,4370,4370,0
|
|
20231017,193900,703010400,4370,4370,4370,4370,0
|
|
20231017,193800,703010400,4370,4370,4370,4370,0
|
|
20231017,193700,703010400,4370,4370,4370,4370,0
|
|
20231017,193600,703010400,4370,4370,4370,4370,0
|
|
20231017,193500,703010400,4370,4370,4370,4370,0
|
|
20231017,193400,703010400,4370,4370,4370,4370,0
|
|
20231017,193300,703010400,4370,4370,4370,4370,0
|
|
20231017,193200,703010400,4370,4370,4370,4370,0
|
|
20231017,193100,703010400,4370,4370,4370,4370,0
|
|
20231017,193000,703010400,4370,4370,4370,4370,0
|
|
20231017,192900,703010400,4370,4370,4370,4370,0
|
|
20231017,192800,703010400,4370,4370,4370,4370,0
|
|
20231017,192700,703010400,4370,4370,4370,4370,0
|
|
20231017,192600,703010400,4370,4370,4370,4370,0
|
|
20231017,192500,703010400,4370,4370,4370,4370,0
|
|
20231017,192400,703010400,4370,4370,4370,4370,4326
|
|
20231017,192300,703010400,4370,4370,4370,4370,0
|
|
20231017,192200,703010400,4370,4370,4370,4370,0
|
|
20231017,192100,703010400,4370,4370,4370,4370,0
|
|
20231017,192000,703010400,4370,4370,4370,4370,0
|
|
20231017,191900,703010400,4370,4370,4370,4370,0
|
|
20231017,191800,703010400,4370,4370,4370,4370,0
|
|
20231017,191700,703010400,4370,4370,4370,4370,0
|
|
20231017,191600,703010400,4370,4370,4370,4370,0
|
|
20231017,191500,703010400,4370,4370,4370,4370,0
|
|
20231017,191400,703010400,4370,4370,4370,4370,0
|
|
20231017,191300,703010400,4370,4370,4370,4370,0
|
|
20231017,191200,703010400,4370,4370,4370,4370,0
|
|
20231017,191100,703010400,4370,4370,4370,4370,0
|
|
20231017,191000,703010400,4370,4370,4370,4370,0
|
|
20231017,190900,703010400,4370,4370,4370,4370,0
|
|
20231017,190800,703010400,4370,4370,4370,4370,0
|
|
20231017,190700,703010400,4370,4370,4370,4370,0
|
|
20231017,190600,703010400,4370,4370,4370,4370,0
|
|
20231017,190500,703010400,4370,4370,4370,4370,0
|
|
20231017,190400,703010400,4370,4370,4370,4370,0
|
|
20231017,190300,703010400,4370,4370,4370,4370,0
|
|
20231017,190200,703010400,4370,4370,4370,4370,0
|
|
20231017,190100,703010400,4370,4370,4370,4370,0
|
|
20231017,190000,703010400,4370,4370,4370,4370,0
|
|
20231017,185900,703010400,4370,4370,4370,4370,0
|
|
20231017,185800,703010400,4370,4370,4370,4370,0
|
|
20231017,185700,703010400,4370,4370,4370,4370,0
|
|
20231017,185600,703010400,4370,4370,4370,4370,0
|
|
20231017,185500,703010400,4370,4370,4370,4370,0
|
|
20231017,185400,703010400,4370,4370,4370,4370,4326
|
|
20231017,185300,703010400,4370,4370,4370,4370,0
|
|
20231017,185200,703010400,4370,4370,4370,4370,0
|
|
20231017,185100,703010400,4370,4370,4370,4370,0
|
|
20231017,185000,703010400,4370,4370,4370,4370,0
|
|
20231017,184900,703010400,4370,4370,4370,4370,0
|
|
20231017,184800,703010400,4370,4370,4370,4370,0
|
|
20231017,184700,703010400,4370,4370,4370,4370,0
|
|
20231017,184600,703010400,4370,4370,4370,4370,0
|
|
20231017,184500,703010400,4370,4370,4370,4370,0
|
|
20231017,184400,703010400,4370,4370,4370,4370,0
|
|
20231017,184300,703010400,4370,4370,4370,4370,0
|
|
20231017,184200,703010400,4370,4370,4370,4370,0
|
|
20231017,184100,703010400,4370,4370,4370,4370,0
|
|
20231017,184000,703010400,4370,4370,4370,4370,0
|
|
20231017,183900,703010400,4370,4370,4370,4370,0
|
|
20231017,183800,703010400,4370,4370,4370,4370,0
|
|
20231017,183700,703010400,4370,4370,4370,4370,0
|
|
20231017,183600,703010400,4370,4370,4370,4370,0
|
|
20231017,183500,703010400,4370,4370,4370,4370,0
|
|
20231017,183400,703010400,4370,4370,4370,4370,0
|
|
20231017,183300,703010400,4370,4370,4370,4370,0
|
|
20231017,183200,703010400,4370,4370,4370,4370,0
|
|
20231017,183100,703010400,4370,4370,4370,4370,0
|
|
20231017,183000,703010400,4370,4370,4370,4370,0
|
|
20231017,182900,703010400,4370,4370,4370,4370,0
|
|
20231017,182800,703010400,4370,4370,4370,4370,0
|
|
20231017,182700,703010400,4370,4370,4370,4370,0
|
|
20231017,182600,703010400,4370,4370,4370,4370,0
|
|
20231017,182500,703010400,4370,4370,4370,4370,0
|
|
20231017,182400,703010400,4370,4370,4370,4370,4326
|
|
20231017,182300,703010400,4370,4370,4370,4370,0
|
|
20231017,182200,703010400,4370,4370,4370,4370,0
|
|
20231017,182100,703010400,4370,4370,4370,4370,0
|
|
20231017,182000,703010400,4370,4370,4370,4370,0
|
|
20231017,181900,703010400,4370,4370,4370,4370,0
|
|
20231017,181800,703010400,4370,4370,4370,4370,0
|
|
20231017,181700,703010400,4370,4370,4370,4370,0
|
|
20231017,181600,703010400,4370,4370,4370,4370,0
|
|
20231017,181500,703010400,4370,4370,4370,4370,0
|
|
20231017,181400,703010400,4370,4370,4370,4370,0
|
|
20231017,181300,703010400,4370,4370,4370,4370,0
|
|
20231017,181200,703010400,4370,4370,4370,4370,0
|
|
20231017,181100,703010400,4370,4370,4370,4370,0
|
|
20231017,181000,703010400,4370,4370,4370,4370,0
|
|
20231017,180900,703010400,4370,4370,4370,4370,0
|
|
20231017,180800,703010400,4370,4370,4370,4370,0
|
|
20231017,180700,703010400,4370,4370,4370,4370,0
|
|
20231017,180600,703010400,4370,4370,4370,4370,0
|
|
20231017,180500,703010400,4370,4370,4370,4370,0
|
|
20231017,180400,703010400,4370,4370,4370,4370,0
|
|
20231017,180300,703010400,4370,4370,4370,4370,0
|
|
20231017,180200,703010400,4370,4370,4370,4370,0
|
|
20231017,180100,703010400,4370,4370,4370,4370,0
|
|
20231017,180000,703010400,4370,4370,4370,4370,0
|
|
20231017,175900,703010400,4370,4370,4370,4370,0
|
|
20231017,175800,703010400,4370,4370,4370,4370,0
|
|
20231017,175700,703010400,4370,4370,4370,4370,0
|
|
20231017,175600,703010400,4370,4370,4370,4370,0
|
|
20231017,175500,703010400,4370,4370,4370,4370,0
|
|
20231017,175400,703010400,4370,4370,4370,4370,4326
|
|
20231017,175300,703010400,4370,4370,4370,4370,0
|
|
20231017,175200,703010400,4370,4370,4370,4370,0
|
|
20231017,175100,703010400,4370,4370,4370,4370,0
|
|
20231017,175000,703010400,4370,4370,4370,4370,0
|
|
20231017,174900,703010400,4370,4370,4370,4370,0
|
|
20231017,174800,703010400,4370,4370,4370,4370,0
|
|
20231017,174700,703010400,4370,4370,4370,4370,0
|
|
20231017,174600,703010400,4370,4370,4370,4370,0
|
|
20231017,174500,703010400,4370,4370,4370,4370,0
|
|
20231017,174400,703010400,4370,4370,4370,4370,0
|
|
20231017,174300,703010400,4370,4370,4370,4370,0
|
|
20231017,174200,703010400,4370,4370,4370,4370,0
|
|
20231017,174100,703010400,4370,4370,4370,4370,0
|
|
20231017,174000,703010400,4370,4370,4370,4370,0
|
|
20231017,173900,703010400,4370,4370,4370,4370,0
|
|
20231017,173800,703010400,4370,4370,4370,4370,0
|
|
20231017,173700,703010400,4370,4370,4370,4370,0
|
|
20231017,173600,703010400,4370,4370,4370,4370,0
|
|
20231017,173500,703010400,4370,4370,4370,4370,0
|
|
20231017,173400,703010400,4370,4370,4370,4370,0
|
|
20231017,173300,703010400,4370,4370,4370,4370,0
|
|
20231017,173200,703010400,4370,4370,4370,4370,0
|
|
20231017,173100,703010400,4370,4370,4370,4370,0
|
|
20231017,173000,703010400,4370,4370,4370,4370,0
|
|
20231017,172900,703010400,4370,4370,4370,4370,0
|
|
20231017,172800,703010400,4370,4370,4370,4370,0
|
|
20231017,172700,703010400,4370,4370,4370,4370,0
|
|
20231017,172600,703010400,4370,4370,4370,4370,0
|
|
20231017,172500,703010400,4370,4370,4370,4370,0
|
|
20231017,172400,703010400,4370,4370,4370,4370,4326
|
|
20231017,172300,703010400,4370,4370,4370,4370,0
|
|
20231017,172200,703010400,4370,4370,4370,4370,0
|
|
20231017,172100,703010400,4370,4370,4370,4370,0
|
|
20231017,172000,703010400,4370,4370,4370,4370,0
|
|
20231017,171900,703010400,4370,4370,4370,4370,0
|
|
20231017,171800,703010400,4370,4370,4370,4370,0
|
|
20231017,171700,703010400,4370,4370,4370,4370,0
|
|
20231017,171600,703010400,4370,4370,4370,4370,0
|
|
20231017,171500,703010400,4370,4370,4370,4370,0
|
|
20231017,171400,703010400,4370,4370,4370,4370,0
|
|
20231017,171300,703010400,4370,4370,4370,4370,0
|
|
20231017,171200,703010400,4370,4370,4370,4370,0
|
|
20231017,171100,703010400,4370,4370,4370,4370,0
|
|
20231017,171000,703010400,4370,4370,4370,4370,0
|
|
20231017,170900,703010400,4370,4370,4370,4370,0
|
|
20231017,170800,703010400,4370,4370,4370,4370,0
|
|
20231017,170700,703010400,4370,4370,4370,4370,0
|
|
20231017,170600,703010400,4370,4370,4370,4370,0
|
|
20231017,170500,703010400,4370,4370,4370,4370,0
|
|
20231017,170400,703010400,4370,4370,4370,4370,0
|
|
20231017,170300,703010400,4370,4370,4370,4370,0
|
|
20231017,170200,703010400,4370,4370,4370,4370,0
|
|
20231017,170100,703010400,4370,4370,4370,4370,0
|
|
20231017,170000,703010400,4370,4370,4370,4370,0
|
|
20231017,165900,703010400,4370,4370,4370,4370,0
|
|
20231017,165800,703010400,4370,4370,4370,4370,0
|
|
20231017,165700,703010400,4370,4370,4370,4370,0
|
|
20231017,165600,703010400,4370,4370,4370,4370,0
|
|
20231017,165500,703010400,4370,4370,4370,4370,0
|
|
20231017,165400,703010400,4370,4370,4370,4370,4326
|
|
20231017,165300,703010400,4370,4370,4370,4370,0
|
|
20231017,165200,703010400,4370,4370,4370,4370,0
|
|
20231017,165100,703010400,4370,4370,4370,4370,0
|
|
20231017,165000,703010400,4370,4370,4370,4370,0
|
|
20231017,164900,703010400,4370,4370,4370,4370,0
|
|
20231017,164800,703010400,4370,4370,4370,4370,0
|
|
20231017,164700,703010400,4370,4370,4370,4370,0
|
|
20231017,164600,703010400,4370,4370,4370,4370,0
|
|
20231017,164500,703010400,4370,4370,4370,4370,0
|
|
20231017,164400,703010400,4370,4370,4370,4370,0
|
|
20231017,164300,703010400,4370,4370,4370,4370,0
|
|
20231017,164200,703010400,4370,4370,4370,4370,0
|
|
20231017,164100,703010400,4370,4370,4370,4370,0
|
|
20231017,164000,703010400,4370,4370,4370,4370,0
|
|
20231017,163900,703010400,4370,4370,4370,4370,0
|
|
20231017,163800,703010400,4370,4370,4370,4370,0
|
|
20231017,163700,703010400,4370,4370,4370,4370,0
|
|
20231017,163600,703010400,4370,4370,4370,4370,0
|
|
20231017,163500,703010400,4370,4370,4370,4370,0
|
|
20231017,163400,703010400,4370,4370,4370,4370,0
|
|
20231017,163300,703010400,4370,4370,4370,4370,0
|
|
20231017,163200,703010400,4370,4370,4370,4370,0
|
|
20231017,163100,703010400,4370,4370,4370,4370,0
|
|
20231017,163000,703010400,4370,4370,4370,4370,0
|
|
20231017,162900,703010400,4370,4370,4370,4370,0
|
|
20231017,162800,703010400,4370,4370,4370,4370,0
|
|
20231017,162700,703010400,4370,4370,4370,4370,0
|
|
20231017,162600,703010400,4370,4370,4370,4370,0
|
|
20231017,162500,703010400,4370,4370,4370,4370,0
|
|
20231017,162400,703010400,4370,4370,4370,4370,4326
|
|
20231017,162300,703010400,4370,4370,4370,4370,0
|
|
20231017,162200,703010400,4370,4370,4370,4370,0
|
|
20231017,162100,703010400,4370,4370,4370,4370,0
|
|
20231017,162000,703010400,4370,4370,4370,4370,0
|
|
20231017,161900,703010400,4370,4370,4370,4370,0
|
|
20231017,161800,703010400,4370,4370,4370,4370,0
|
|
20231017,161700,703010400,4370,4370,4370,4370,0
|
|
20231017,161600,703010400,4370,4370,4370,4370,0
|
|
20231017,161500,703010400,4370,4370,4370,4370,0
|
|
20231017,161400,703010400,4370,4370,4370,4370,0
|
|
20231017,161300,703010400,4370,4370,4370,4370,0
|
|
20231017,161200,703010400,4370,4370,4370,4370,0
|
|
20231017,161100,703010400,4370,4370,4370,4370,0
|
|
20231017,161000,703010400,4370,4370,4370,4370,0
|
|
20231017,160900,703010400,4370,4370,4370,4370,0
|
|
20231017,160800,703010400,4370,4370,4370,4370,0
|
|
20231017,160700,703010400,4370,4370,4370,4370,0
|
|
20231017,160600,703010400,4370,4370,4370,4370,0
|
|
20231017,160500,703010400,4370,4370,4370,4370,0
|
|
20231017,160400,703010400,4370,4370,4370,4370,0
|
|
20231017,160300,703010400,4370,4370,4370,4370,0
|
|
20231017,160200,703010400,4370,4370,4370,4370,0
|
|
20231017,160100,703010400,4370,4370,4370,4370,0
|
|
20231017,160000,703010400,4370,4370,4370,4370,0
|
|
20231017,155900,703010400,4370,4370,4370,4370,0
|
|
20231017,155800,703010400,4370,4370,4370,4370,0
|
|
20231017,155700,703010400,4370,4370,4370,4370,0
|
|
20231017,155600,703010400,4370,4370,4370,4370,0
|
|
20231017,155500,703010400,4370,4370,4370,4370,0
|
|
20231017,155400,703010400,4370,4370,4370,4370,4326
|
|
20231017,155300,703010400,4370,4370,4370,4370,0
|
|
20231017,155200,703010400,4370,4370,4370,4370,0
|
|
20231017,155100,703010400,4370,4370,4370,4370,0
|
|
20231017,155000,703010400,4370,4370,4370,4370,0
|
|
20231017,154900,703010400,4370,4370,4370,4370,0
|
|
20231017,154800,703010400,4370,4370,4370,4370,0
|
|
20231017,154700,703010400,4370,4370,4370,4370,0
|
|
20231017,154600,703010400,4370,4370,4370,4370,0
|
|
20231017,154500,703010400,4370,4370,4370,4370,0
|
|
20231017,154400,703010400,4370,4370,4370,4370,0
|
|
20231017,154300,703010400,4370,4370,4370,4370,0
|
|
20231017,154200,703010400,4370,4370,4370,4370,0
|
|
20231017,154100,703010400,4370,4370,4370,4370,0
|
|
20231017,154000,703010400,4370,4370,4370,4370,0
|
|
20231017,153900,703010400,4370,4370,4370,4370,0
|
|
20231017,153800,703010400,4370,4370,4370,4370,0
|
|
20231017,153700,703010400,4370,4370,4370,4370,0
|
|
20231017,153600,703010400,4370,4370,4370,4370,0
|
|
20231017,153500,703010400,4370,4370,4370,4370,0
|
|
20231017,153400,703010400,4370,4370,4370,4370,0
|
|
20231017,153300,703010400,4370,4370,4370,4370,0
|
|
20231017,153200,703010400,4370,4370,4370,4370,0
|
|
20231017,153100,703010400,4370,4370,4370,4370,0
|
|
20231017,153000,703010400,4370,4370,4370,4370,4326
|
|
20231017,152900,684105780,4380,4380,4380,4380,0
|
|
20231017,152800,684105780,4380,4380,4380,4380,0
|
|
20231017,152700,684105780,4380,4380,4380,4380,0
|
|
20231017,152600,684105780,4380,4380,4380,4380,0
|
|
20231017,152500,684105780,4380,4380,4380,4380,0
|
|
20231017,152400,684105780,4380,4380,4380,4380,0
|
|
20231017,152300,684105780,4380,4380,4380,4380,0
|
|
20231017,152200,684105780,4380,4380,4380,4380,0
|
|
20231017,152100,684105780,4380,4380,4380,4380,0
|
|
20231017,152000,684105780,4380,4380,4380,4380,0
|
|
20231017,151900,684105780,4380,4380,4380,4380,350
|
|
20231017,151800,682572780,4390,4385,4390,4355,2603
|
|
20231017,151700,671168085,4380,4350,4380,4350,4281
|
|
20231017,151600,652464520,4365,4365,4365,4365,3
|
|
20231017,151500,652451425,4360,4360,4360,4360,10
|
|
20231017,151400,652407825,4365,4365,4365,4365,67
|
|
20231017,151300,652115370,4365,4345,4365,4345,1836
|
|
20231017,151200,644119215,4345,4345,4345,4335,164
|
|
20231017,151100,643407215,4350,4350,4350,4350,233
|
|
20231017,151000,642393665,4345,4345,4345,4345,500
|
|
20231017,150900,640221165,4350,4350,4350,4350,9
|
|
20231017,150800,640182015,4350,4350,4350,4350,0
|
|
20231017,150700,640182015,4350,4350,4350,4350,0
|
|
20231017,150600,640182015,4350,4350,4350,4350,1
|
|
20231017,150500,640177665,4355,4355,4355,4355,0
|
|
20231017,150400,640177665,4355,4355,4355,4355,1
|
|
20231017,150300,640173310,4335,4335,4335,4335,5
|
|
20231017,150200,640151635,4335,4355,4355,4330,186
|
|
20231017,150100,639343450,4340,4340,4340,4340,1000
|
|
20231017,150000,635003450,4335,4335,4335,4335,0
|
|
20231017,145900,635003450,4335,4335,4335,4335,0
|
|
20231017,145800,635003450,4335,4335,4335,4335,1
|
|
20231017,145700,634999115,4370,4370,4370,4370,3
|
|
20231017,145600,634986005,4370,4370,4370,4370,5
|
|
20231017,145500,634964155,4330,4330,4330,4330,0
|
|
20231017,145400,634964155,4330,4340,4340,4330,1158
|
|
20231017,145300,629947230,4335,4365,4365,4335,20
|
|
20231017,145200,629860180,4355,4360,4360,4355,2050
|
|
20231017,145100,620926060,4365,4365,4365,4365,0
|
|
20231017,145000,620926060,4365,4365,4365,4365,0
|
|
20231017,144900,620926060,4365,4360,4365,4360,2
|
|
20231017,144800,620917335,4370,4370,4370,4370,0
|
|
20231017,144700,620917335,4370,4370,4370,4370,38
|
|
20231017,144600,620751275,4370,4370,4370,4370,0
|
|
20231017,144500,620751275,4370,4370,4370,4370,0
|
|
20231017,144400,620751275,4370,4370,4370,4370,0
|
|
20231017,144300,620751275,4370,4370,4370,4370,0
|
|
20231017,144200,620751275,4370,4370,4370,4370,0
|
|
20231017,144100,620751275,4370,4370,4370,4370,0
|
|
20231017,144000,620751275,4370,4370,4370,4370,780
|
|
20231017,143900,617342675,4370,4370,4370,4370,0
|
|
20231017,143800,617342675,4370,4370,4370,4370,0
|
|
20231017,143700,617342675,4370,4370,4370,4370,0
|
|
20231017,143600,617342675,4370,4370,4370,4370,1
|
|
20231017,143500,617338305,4370,4370,4370,4370,1
|
|
20231017,143400,617333935,4365,4360,4365,4360,1259
|
|
20231017,143300,611844190,4360,4360,4360,4360,69
|
|
20231017,143200,611543350,4360,4355,4360,4355,37
|
|
20231017,143100,611382210,4355,4355,4355,4355,2
|
|
20231017,143000,611373500,4360,4360,4360,4360,0
|
|
20231017,142900,611373500,4360,4360,4360,4360,4
|
|
20231017,142800,611356060,4360,4360,4360,4360,100
|
|
20231017,142700,610920060,4360,4360,4360,4360,0
|
|
20231017,142600,610920060,4360,4360,4360,4360,0
|
|
20231017,142500,610920060,4360,4360,4360,4360,1
|
|
20231017,142400,610915700,4355,4355,4355,4355,0
|
|
20231017,142300,610915700,4355,4355,4355,4355,0
|
|
20231017,142200,610915700,4355,4355,4355,4355,0
|
|
20231017,142100,610915700,4355,4355,4355,4355,10
|
|
20231017,142000,610872150,4350,4350,4350,4350,501
|
|
20231017,141900,608692800,4335,4340,4350,4335,1330
|
|
20231017,141800,602925270,4340,4340,4340,4340,0
|
|
20231017,141700,602925270,4340,4340,4340,4340,1
|
|
20231017,141600,602920930,4350,4350,4350,4350,0
|
|
20231017,141500,602920930,4350,4350,4350,4350,0
|
|
20231017,141400,602920930,4350,4340,4350,4340,100
|
|
20231017,141300,602486920,4350,4350,4350,4350,0
|
|
20231017,141200,602486920,4350,4350,4350,4350,8
|
|
20231017,141100,602452120,4360,4360,4360,4360,2
|
|
20231017,141000,602443400,4340,4340,4340,4340,500
|
|
20231017,140900,600273400,4340,4340,4340,4340,277
|
|
20231017,140800,599071220,4340,4340,4340,4340,100
|
|
20231017,140700,598637220,4365,4365,4365,4365,0
|
|
20231017,140600,598637220,4365,4360,4365,4360,8
|
|
20231017,140500,598602315,4365,4360,4365,4355,59
|
|
20231017,140400,598344805,4365,4365,4365,4365,50
|
|
20231017,140300,598126555,4365,4365,4365,4365,0
|
|
20231017,140200,598126555,4365,4365,4365,4365,0
|
|
20231017,140100,598126555,4365,4365,4365,4365,0
|
|
20231017,140000,598126555,4365,4365,4365,4365,0
|
|
20231017,135900,598126555,4365,4365,4365,4365,1
|
|
20231017,135800,598122190,4345,4350,4350,4345,986
|
|
20231017,135700,593835105,4370,4370,4370,4370,0
|
|
20231017,135600,593835105,4370,4370,4370,4370,0
|
|
20231017,135500,593835105,4370,4370,4370,4370,776
|
|
20231017,135400,590443985,4370,4370,4370,4370,0
|
|
20231017,135300,590443985,4370,4370,4370,4370,0
|
|
20231017,135200,590443985,4370,4370,4370,4370,0
|
|
20231017,135100,590443985,4370,4370,4370,4370,0
|
|
20231017,135000,590443985,4370,4350,4370,4350,9
|
|
20231017,134900,590404795,4370,4370,4370,4355,742
|
|
20231017,134800,587173355,4355,4355,4355,4355,0
|
|
20231017,134700,587173355,4355,4355,4355,4355,0
|
|
20231017,134600,587173355,4355,4355,4355,4355,0
|
|
20231017,134500,587173355,4355,4355,4355,4355,0
|
|
20231017,134400,587173355,4355,4355,4355,4355,0
|
|
20231017,134300,587173355,4355,4355,4355,4355,5
|
|
20231017,134200,587151580,4370,4370,4370,4370,0
|
|
20231017,134100,587151580,4370,4370,4370,4370,1
|
|
20231017,134000,587147210,4360,4360,4360,4360,10
|
|
20231017,133900,587103610,4360,4360,4360,4360,0
|
|
20231017,133800,587103610,4360,4360,4360,4360,50
|
|
20231017,133700,586885610,4360,4360,4360,4360,50
|
|
20231017,133600,586667610,4360,4360,4360,4360,31
|
|
20231017,133500,586532450,4370,4370,4370,4370,1
|
|
20231017,133400,586528080,4365,4365,4365,4365,0
|
|
20231017,133300,586528080,4365,4365,4365,4365,0
|
|
20231017,133200,586528080,4365,4365,4370,4365,992
|
|
20231017,133100,582197950,4365,4365,4365,4365,0
|
|
20231017,133000,582197950,4365,4365,4365,4365,50
|
|
20231017,132900,581979700,4380,4380,4380,4380,18
|
|
20231017,132800,581900860,4380,4380,4380,4380,4
|
|
20231017,132700,581883340,4385,4385,4385,4385,0
|
|
20231017,132600,581883340,4385,4385,4385,4385,0
|
|
20231017,132500,581883340,4385,4385,4385,4385,22
|
|
20231017,132400,581786870,4385,4385,4385,4385,0
|
|
20231017,132300,581786870,4385,4375,4385,4350,14
|
|
20231017,132200,581725670,4375,4365,4375,4365,1108
|
|
20231017,132100,576881760,4360,4360,4360,4360,0
|
|
20231017,132000,576881760,4360,4360,4360,4360,4
|
|
20231017,131900,576864320,4365,4365,4365,4365,275
|
|
20231017,131800,575663945,4360,4360,4365,4360,15
|
|
20231017,131700,575598540,4360,4360,4365,4360,290
|
|
20231017,131600,574333840,4360,4360,4360,4360,0
|
|
20231017,131500,574333840,4360,4365,4365,4360,8
|
|
20231017,131400,574298940,4365,4365,4365,4365,363
|
|
20231017,131300,572714445,4370,4370,4370,4370,0
|
|
20231017,131200,572714445,4370,4365,4370,4365,11
|
|
20231017,131100,572666425,4365,4365,4365,4365,0
|
|
20231017,131000,572666425,4365,4365,4365,4365,0
|
|
20231017,130900,572666425,4365,4365,4365,4365,0
|
|
20231017,130800,572666425,4365,4365,4365,4365,0
|
|
20231017,130700,572666425,4365,4365,4365,4365,11
|
|
20231017,130600,572618410,4370,4370,4370,4370,20
|
|
20231017,130500,572531010,4365,4365,4365,4365,0
|
|
20231017,130400,572531010,4365,4365,4365,4365,0
|
|
20231017,130300,572531010,4365,4365,4365,4365,0
|
|
20231017,130200,572531010,4365,4365,4365,4365,12
|
|
20231017,130100,572478630,4370,4370,4370,4370,105
|
|
20231017,130000,572019780,4375,4375,4375,4375,0
|
|
20231017,125900,572019780,4375,4375,4375,4375,0
|
|
20231017,125800,572019780,4375,4375,4375,4375,0
|
|
20231017,125700,572019780,4375,4375,4375,4375,0
|
|
20231017,125600,572019780,4375,4375,4375,4375,0
|
|
20231017,125500,572019780,4375,4375,4375,4375,0
|
|
20231017,125400,572019780,4375,4375,4375,4375,0
|
|
20231017,125300,572019780,4375,4375,4375,4375,0
|
|
20231017,125200,572019780,4375,4375,4375,4375,23
|
|
20231017,125100,571919155,4340,4375,4375,4340,8
|
|
20231017,125000,571884250,4370,4370,4370,4370,2
|
|
20231017,124900,571875510,4375,4345,4375,4345,7
|
|
20231017,124800,571845035,4345,4345,4345,4345,0
|
|
20231017,124700,571845035,4345,4345,4345,4345,0
|
|
20231017,124600,571845035,4345,4345,4345,4345,0
|
|
20231017,124500,571845035,4345,4350,4355,4340,528
|
|
20231017,124400,569551120,4350,4350,4350,4350,0
|
|
20231017,124300,569551120,4350,4355,4355,4350,200
|
|
20231017,124200,568681015,4350,4350,4350,4350,0
|
|
20231017,124100,568681015,4350,4375,4375,4350,40
|
|
20231017,124000,568506220,4375,4375,4375,4375,0
|
|
20231017,123900,568506220,4375,4375,4375,4375,0
|
|
20231017,123800,568506220,4375,4375,4375,4375,1
|
|
20231017,123700,568501845,4375,4375,4375,4375,0
|
|
20231017,123600,568501845,4375,4375,4375,4375,102
|
|
20231017,123500,568055595,4365,4365,4365,4365,10
|
|
20231017,123400,568011945,4375,4375,4375,4375,67
|
|
20231017,123300,567718820,4375,4375,4375,4375,78
|
|
20231017,123200,567377570,4350,4350,4350,4350,0
|
|
20231017,123100,567377570,4350,4350,4350,4350,0
|
|
20231017,123000,567377570,4350,4365,4365,4350,801
|
|
20231017,122900,563882375,4365,4365,4365,4365,419
|
|
20231017,122800,562053440,4370,4370,4370,4370,111
|
|
20231017,122700,561568370,4380,4380,4380,4380,0
|
|
20231017,122600,561568370,4380,4380,4380,4380,74
|
|
20231017,122500,561244250,4380,4380,4380,4380,167
|
|
20231017,122400,560512790,4380,4380,4380,4380,0
|
|
20231017,122300,560512790,4380,4380,4380,4380,0
|
|
20231017,122200,560512790,4380,4365,4380,4365,732
|
|
20231017,122100,557310110,4365,4365,4365,4365,0
|
|
20231017,122000,557310110,4365,4365,4365,4365,0
|
|
20231017,121900,557310110,4365,4365,4365,4365,0
|
|
20231017,121800,557310110,4365,4365,4365,4365,1
|
|
20231017,121700,557305745,4360,4360,4360,4360,134
|
|
20231017,121600,556721505,4360,4360,4360,4360,0
|
|
20231017,121500,556721505,4360,4360,4360,4360,0
|
|
20231017,121400,556721505,4360,4360,4360,4360,0
|
|
20231017,121300,556721505,4360,4360,4360,4360,2
|
|
20231017,121200,556712785,4385,4385,4385,4385,0
|
|
20231017,121100,556712785,4385,4385,4385,4385,0
|
|
20231017,121000,556712785,4385,4385,4385,4385,48
|
|
20231017,120900,556502305,4385,4385,4385,4385,0
|
|
20231017,120800,556502305,4385,4355,4385,4355,101
|
|
20231017,120700,556062420,4350,4350,4350,4350,0
|
|
20231017,120600,556062420,4350,4365,4365,4350,4
|
|
20231017,120500,556045000,4385,4380,4385,4375,1207
|
|
20231017,120400,550758820,4390,4390,4390,4390,0
|
|
20231017,120300,550758820,4390,4390,4390,4390,0
|
|
20231017,120200,550758820,4390,4390,4390,4390,0
|
|
20231017,120100,550758820,4390,4390,4390,4390,0
|
|
20231017,120000,550758820,4390,4390,4390,4390,200
|
|
20231017,115900,549880820,4390,4390,4390,4390,0
|
|
20231017,115800,549880820,4390,4390,4390,4390,26
|
|
20231017,115700,549766680,4390,4390,4390,4390,50
|
|
20231017,115600,549547180,4390,4390,4390,4390,0
|
|
20231017,115500,549547180,4390,4385,4390,4385,143
|
|
20231017,115400,548920120,4385,4385,4385,4385,0
|
|
20231017,115300,548920120,4385,4385,4385,4385,0
|
|
20231017,115200,548920120,4385,4385,4385,4385,0
|
|
20231017,115100,548920120,4385,4385,4385,4385,0
|
|
20231017,115000,548920120,4385,4385,4385,4385,0
|
|
20231017,114900,548920120,4385,4380,4385,4380,4
|
|
20231017,114800,548902585,4370,4370,4370,4370,1
|
|
20231017,114700,548898215,4380,4380,4380,4380,2
|
|
20231017,114600,548889455,4385,4385,4385,4385,0
|
|
20231017,114500,548889455,4385,4385,4385,4385,0
|
|
20231017,114400,548889455,4385,4385,4385,4385,0
|
|
20231017,114300,548889455,4385,4385,4385,4385,11
|
|
20231017,114200,548841220,4380,4380,4380,4380,0
|
|
20231017,114100,548841220,4380,4380,4380,4380,500
|
|
20231017,114000,546651220,4390,4390,4390,4390,0
|
|
20231017,113900,546651220,4390,4390,4390,4390,1
|
|
20231017,113800,546646830,4390,4390,4390,4390,0
|
|
20231017,113700,546646830,4390,4390,4390,4390,0
|
|
20231017,113600,546646830,4390,4390,4390,4390,0
|
|
20231017,113500,546646830,4390,4390,4390,4390,0
|
|
20231017,113400,546646830,4390,4390,4390,4390,0
|
|
20231017,113300,546646830,4390,4390,4390,4390,1
|
|
20231017,113200,546642440,4390,4390,4390,4390,0
|
|
20231017,113100,546642440,4390,4385,4390,4385,1088
|
|
20231017,113000,541868225,4385,4385,4385,4385,0
|
|
20231017,112900,541868225,4385,4385,4385,4385,0
|
|
20231017,112800,541868225,4385,4385,4385,4385,0
|
|
20231017,112700,541868225,4385,4385,4385,4385,0
|
|
20231017,112600,541868225,4385,4385,4385,4385,0
|
|
20231017,112500,541868225,4385,4385,4385,4385,0
|
|
20231017,112400,541868225,4385,4385,4385,4385,0
|
|
20231017,112300,541868225,4385,4385,4385,4385,0
|
|
20231017,112200,541868225,4385,4385,4385,4385,0
|
|
20231017,112100,541868225,4385,4385,4385,4385,20
|
|
20231017,112000,541780525,4385,4385,4385,4355,1152
|
|
20231017,111900,536759230,4380,4390,4390,4380,201
|
|
20231017,111800,535878840,4390,4390,4390,4390,0
|
|
20231017,111700,535878840,4390,4390,4390,4390,230
|
|
20231017,111600,534869140,4390,4390,4390,4390,0
|
|
20231017,111500,534869140,4390,4390,4390,4390,0
|
|
20231017,111400,534869140,4390,4390,4390,4390,1
|
|
20231017,111300,534864750,4390,4390,4390,4390,0
|
|
20231017,111200,534864750,4390,4390,4390,4390,0
|
|
20231017,111100,534864750,4390,4390,4390,4390,0
|
|
20231017,111000,534864750,4390,4390,4390,4390,0
|
|
20231017,110900,534864750,4390,4390,4390,4390,214
|
|
20231017,110800,533925290,4395,4395,4395,4395,116
|
|
20231017,110700,533415470,4395,4395,4395,4395,1
|
|
20231017,110600,533411075,4390,4390,4390,4390,0
|
|
20231017,110500,533411075,4390,4390,4390,4390,0
|
|
20231017,110400,533411075,4390,4390,4390,4390,4
|
|
20231017,110300,533393515,4400,4400,4400,4400,7
|
|
20231017,110200,533362715,4400,4390,4400,4390,1861
|
|
20231017,110100,525186510,4385,4375,4385,4375,607
|
|
20231017,110000,522526405,4380,4380,4380,4380,497
|
|
20231017,105900,520349545,4380,4385,4385,4380,179
|
|
20231017,105800,519565520,4380,4380,4380,4380,0
|
|
20231017,105700,519565520,4380,4380,4380,4380,200
|
|
20231017,105600,518689520,4380,4380,4380,4380,0
|
|
20231017,105500,518689520,4380,4380,4380,4380,738
|
|
20231017,105400,515457080,4380,4375,4380,4375,174
|
|
20231017,105300,514695270,4380,4380,4380,4380,0
|
|
20231017,105200,514695270,4380,4380,4380,4380,0
|
|
20231017,105100,514695270,4380,4380,4380,4380,1
|
|
20231017,105000,514690890,4350,4380,4380,4350,501
|
|
20231017,104900,512507460,4365,4365,4365,4365,0
|
|
20231017,104800,512507460,4365,4365,4365,4365,0
|
|
20231017,104700,512507460,4365,4365,4365,4365,9
|
|
20231017,104600,512468175,4365,4365,4365,4365,50
|
|
20231017,104500,512249925,4365,4380,4380,4365,2
|
|
20231017,104400,512241180,4390,4370,4390,4370,1592
|
|
20231017,104300,505283815,4370,4370,4370,4370,0
|
|
20231017,104200,505283815,4370,4370,4370,4365,601
|
|
20231017,104100,502659945,4370,4370,4370,4370,0
|
|
20231017,104000,502659945,4370,4370,4370,4370,0
|
|
20231017,103900,502659945,4370,4370,4370,4370,776
|
|
20231017,103800,499268825,4370,4370,4370,4370,0
|
|
20231017,103700,499268825,4370,4370,4370,4370,0
|
|
20231017,103600,499268825,4370,4370,4370,4370,0
|
|
20231017,103500,499268825,4370,4370,4370,4370,0
|
|
20231017,103400,499268825,4370,4370,4370,4370,501
|
|
20231017,103300,497079455,4370,4370,4370,4370,0
|
|
20231017,103200,497079455,4370,4370,4370,4370,23
|
|
20231017,103100,496978945,4370,4370,4370,4370,0
|
|
20231017,103000,496978945,4370,4370,4370,4370,11
|
|
20231017,102900,496930875,4370,4380,4385,4330,542
|
|
20231017,102800,494575320,4380,4380,4380,4380,1
|
|
20231017,102700,494570940,4380,4375,4380,4355,22
|
|
20231017,102600,494475085,4355,4355,4355,4355,1
|
|
20231017,102500,494470730,4355,4355,4355,4355,0
|
|
20231017,102400,494470730,4355,4355,4355,4355,0
|
|
20231017,102300,494470730,4355,4355,4355,4355,20
|
|
20231017,102200,494383630,4350,4350,4350,4350,0
|
|
20231017,102100,494383630,4350,4365,4370,4350,15598
|
|
20231017,102000,426528270,4350,4370,4370,4350,52
|
|
20231017,101900,426301070,4370,4345,4370,4345,1653
|
|
20231017,101800,419103740,4345,4350,4375,4340,5090
|
|
20231017,101700,396961905,4380,4355,4385,4350,15076
|
|
20231017,101600,331381185,4385,4390,4390,4355,8
|
|
20231017,101500,331346175,4390,4390,4390,4390,0
|
|
20231017,101400,331346175,4390,4390,4390,4390,1
|
|
20231017,101300,331341785,4360,4375,4375,4360,1363
|
|
20231017,101200,325390410,4370,4370,4370,4370,0
|
|
20231017,101100,325390410,4370,4370,4370,4370,0
|
|
20231017,101000,325390410,4370,4370,4370,4370,599
|
|
20231017,100900,322772780,4370,4370,4370,4370,420
|
|
20231017,100800,320937380,4385,4385,4385,4385,102
|
|
20231017,100700,320490110,4385,4390,4390,4385,702
|
|
20231017,100600,317409320,4385,4360,4385,4355,549
|
|
20231017,100500,315007870,4370,4370,4370,4360,141
|
|
20231017,100400,314391810,4370,4375,4375,4365,226
|
|
20231017,100300,313404770,4375,4370,4375,4370,86
|
|
20231017,100200,313028770,4370,4370,4370,4370,1
|
|
20231017,100100,313024400,4380,4380,4380,4380,440
|
|
20231017,100000,311097200,4385,4390,4390,4385,54
|
|
20231017,095900,310860405,4395,4395,4395,4395,0
|
|
20231017,095800,310860405,4395,4395,4395,4395,100
|
|
20231017,095700,310420905,4395,4380,4395,4380,36
|
|
20231017,095600,310263150,4380,4370,4380,4365,233
|
|
20231017,095500,309244980,4370,4370,4370,4370,0
|
|
20231017,095400,309244980,4370,4380,4380,4370,118
|
|
20231017,095300,308729295,4385,4395,4395,4385,212
|
|
20231017,095200,307799410,4400,4400,4400,4400,0
|
|
20231017,095100,307799410,4400,4400,4400,4400,10
|
|
20231017,095000,307755410,4405,4405,4405,4405,1
|
|
20231017,094900,307751005,4390,4405,4405,4390,21
|
|
20231017,094800,307658800,4385,4390,4390,4385,1000
|
|
20231017,094700,303272390,4390,4405,4405,4390,585
|
|
20231017,094600,300699485,4405,4405,4405,4405,30
|
|
20231017,094500,300567335,4405,4405,4405,4405,0
|
|
20231017,094400,300567335,4405,4405,4405,4405,50
|
|
20231017,094300,300347085,4410,4410,4410,4410,101
|
|
20231017,094200,299901675,4415,4415,4415,4415,20
|
|
20231017,094100,299813375,4400,4405,4410,4400,2054
|
|
20231017,094000,290775695,4420,4420,4420,4420,0
|
|
20231017,093900,290775695,4420,4390,4420,4390,790
|
|
20231017,093800,287303005,4390,4405,4405,4390,414
|
|
20231017,093700,285480475,4405,4405,4425,4405,1110
|
|
20231017,093600,280590885,4405,4420,4420,4405,2032
|
|
20231017,093500,271636955,4420,4430,4430,4420,503
|
|
20231017,093400,269412905,4435,4420,4435,4420,1642
|
|
20231017,093300,262149330,4420,4420,4420,4420,0
|
|
20231017,093200,262149330,4420,4415,4420,4405,152
|
|
20231017,093100,261479225,4415,4415,4415,4410,159
|
|
20231017,093000,260777515,4415,4405,4415,4405,374
|
|
20231017,092900,259128520,4410,4420,4420,4410,157
|
|
20231017,092800,258436115,4405,4405,4410,4405,1155
|
|
20231017,092700,253347625,4405,4410,4410,4405,336
|
|
20231017,092600,251866995,4410,4415,4415,4410,50
|
|
20231017,092500,251646465,4420,4430,4430,4420,114
|
|
20231017,092400,251141515,4435,4425,4435,4425,13
|
|
20231017,092300,251083925,4425,4430,4445,4425,708
|
|
20231017,092200,247944220,4430,4450,4455,4430,635
|
|
20231017,092100,245126120,4450,4425,4450,4425,7446
|
|
20231017,092000,212050605,4425,4405,4430,4405,5759
|
|
20231017,091900,186612885,4410,4400,4410,4400,1209
|
|
20231017,091800,181289685,4400,4405,4410,4400,723
|
|
20231017,091700,178104305,4405,4395,4405,4395,2032
|
|
20231017,091600,169162245,4395,4365,4395,4365,1703
|
|
20231017,091500,161707595,4365,4355,4365,4355,253
|
|
20231017,091400,160603270,4355,4350,4355,4350,1161
|
|
20231017,091300,155552875,4350,4355,4355,4350,207
|
|
20231017,091200,154651855,4360,4360,4360,4360,192
|
|
20231017,091100,153814735,4385,4375,4385,4360,615
|
|
20231017,091000,151125335,4385,4360,4385,4345,4247
|
|
20231017,090900,132556300,4355,4355,4355,4355,60
|
|
20231017,090800,132295000,4320,4345,4345,4320,230
|
|
20231017,090700,131298160,4345,4370,4370,4335,4182
|
|
20231017,090600,113146275,4350,4360,4360,4350,5384
|
|
20231017,090500,89723515,4350,4375,4375,4350,1412
|
|
20231017,090400,83569400,4370,4345,4370,4330,4269
|
|
20231017,090300,64996590,4365,4345,4375,4340,3544
|
|
20231017,090200,49536440,4350,4365,4385,4325,952
|
|
20231017,090100,45387295,4395,4315,4395,4315,3149
|
|
20231017,090000,31733570,4315,4265,4315,4265,7431
|