662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,195900,396781760,4315,4315,4315,4315,2314
|
|
20231018,195800,396781760,4315,4315,4315,4315,0
|
|
20231018,195700,396781760,4315,4315,4315,4315,0
|
|
20231018,195600,396781760,4315,4315,4315,4315,0
|
|
20231018,195500,396781760,4315,4315,4315,4315,0
|
|
20231018,195400,396781760,4315,4315,4315,4315,0
|
|
20231018,195300,396781760,4315,4315,4315,4315,0
|
|
20231018,195200,396781760,4315,4315,4315,4315,0
|
|
20231018,195100,396781760,4315,4315,4315,4315,0
|
|
20231018,195000,396781760,4315,4315,4315,4315,0
|
|
20231018,194900,396781760,4315,4315,4315,4315,0
|
|
20231018,194800,396781760,4315,4315,4315,4315,0
|
|
20231018,194700,396781760,4315,4315,4315,4315,0
|
|
20231018,194600,396781760,4315,4315,4315,4315,0
|
|
20231018,194500,396781760,4315,4315,4315,4315,0
|
|
20231018,194400,396781760,4315,4315,4315,4315,0
|
|
20231018,194300,396781760,4315,4315,4315,4315,0
|
|
20231018,194200,396781760,4315,4315,4315,4315,0
|
|
20231018,194100,396781760,4315,4315,4315,4315,0
|
|
20231018,194000,396781760,4315,4315,4315,4315,0
|
|
20231018,193900,396781760,4315,4315,4315,4315,0
|
|
20231018,193800,396781760,4315,4315,4315,4315,0
|
|
20231018,193700,396781760,4315,4315,4315,4315,0
|
|
20231018,193600,396781760,4315,4315,4315,4315,0
|
|
20231018,193500,396781760,4315,4315,4315,4315,0
|
|
20231018,193400,396781760,4315,4315,4315,4315,0
|
|
20231018,193300,396781760,4315,4315,4315,4315,0
|
|
20231018,193200,396781760,4315,4315,4315,4315,0
|
|
20231018,193100,396781760,4315,4315,4315,4315,0
|
|
20231018,193000,396781760,4315,4315,4315,4315,0
|
|
20231018,192900,396781760,4315,4315,4315,4315,2314
|
|
20231018,192800,396781760,4315,4315,4315,4315,0
|
|
20231018,192700,396781760,4315,4315,4315,4315,0
|
|
20231018,192600,396781760,4315,4315,4315,4315,0
|
|
20231018,192500,396781760,4315,4315,4315,4315,0
|
|
20231018,192400,396781760,4315,4315,4315,4315,0
|
|
20231018,192300,396781760,4315,4315,4315,4315,0
|
|
20231018,192200,396781760,4315,4315,4315,4315,0
|
|
20231018,192100,396781760,4315,4315,4315,4315,0
|
|
20231018,192000,396781760,4315,4315,4315,4315,0
|
|
20231018,191900,396781760,4315,4315,4315,4315,0
|
|
20231018,191800,396781760,4315,4315,4315,4315,0
|
|
20231018,191700,396781760,4315,4315,4315,4315,0
|
|
20231018,191600,396781760,4315,4315,4315,4315,0
|
|
20231018,191500,396781760,4315,4315,4315,4315,0
|
|
20231018,191400,396781760,4315,4315,4315,4315,0
|
|
20231018,191300,396781760,4315,4315,4315,4315,0
|
|
20231018,191200,396781760,4315,4315,4315,4315,0
|
|
20231018,191100,396781760,4315,4315,4315,4315,0
|
|
20231018,191000,396781760,4315,4315,4315,4315,0
|
|
20231018,190900,396781760,4315,4315,4315,4315,0
|
|
20231018,190800,396781760,4315,4315,4315,4315,0
|
|
20231018,190700,396781760,4315,4315,4315,4315,0
|
|
20231018,190600,396781760,4315,4315,4315,4315,0
|
|
20231018,190500,396781760,4315,4315,4315,4315,0
|
|
20231018,190400,396781760,4315,4315,4315,4315,0
|
|
20231018,190300,396781760,4315,4315,4315,4315,0
|
|
20231018,190200,396781760,4315,4315,4315,4315,0
|
|
20231018,190100,396781760,4315,4315,4315,4315,0
|
|
20231018,190000,396781760,4315,4315,4315,4315,0
|
|
20231018,185900,396781760,4315,4315,4315,4315,2314
|
|
20231018,185800,396781760,4315,4315,4315,4315,0
|
|
20231018,185700,396781760,4315,4315,4315,4315,0
|
|
20231018,185600,396781760,4315,4315,4315,4315,0
|
|
20231018,185500,396781760,4315,4315,4315,4315,0
|
|
20231018,185400,396781760,4315,4315,4315,4315,0
|
|
20231018,185300,396781760,4315,4315,4315,4315,0
|
|
20231018,185200,396781760,4315,4315,4315,4315,0
|
|
20231018,185100,396781760,4315,4315,4315,4315,0
|
|
20231018,185000,396781760,4315,4315,4315,4315,0
|
|
20231018,184900,396781760,4315,4315,4315,4315,0
|
|
20231018,184800,396781760,4315,4315,4315,4315,0
|
|
20231018,184700,396781760,4315,4315,4315,4315,0
|
|
20231018,184600,396781760,4315,4315,4315,4315,0
|
|
20231018,184500,396781760,4315,4315,4315,4315,0
|
|
20231018,184400,396781760,4315,4315,4315,4315,0
|
|
20231018,184300,396781760,4315,4315,4315,4315,0
|
|
20231018,184200,396781760,4315,4315,4315,4315,0
|
|
20231018,184100,396781760,4315,4315,4315,4315,0
|
|
20231018,184000,396781760,4315,4315,4315,4315,0
|
|
20231018,183900,396781760,4315,4315,4315,4315,0
|
|
20231018,183800,396781760,4315,4315,4315,4315,0
|
|
20231018,183700,396781760,4315,4315,4315,4315,0
|
|
20231018,183600,396781760,4315,4315,4315,4315,0
|
|
20231018,183500,396781760,4315,4315,4315,4315,0
|
|
20231018,183400,396781760,4315,4315,4315,4315,0
|
|
20231018,183300,396781760,4315,4315,4315,4315,0
|
|
20231018,183200,396781760,4315,4315,4315,4315,0
|
|
20231018,183100,396781760,4315,4315,4315,4315,0
|
|
20231018,183000,396781760,4315,4315,4315,4315,0
|
|
20231018,182900,396781760,4315,4315,4315,4315,2314
|
|
20231018,182800,396781760,4315,4315,4315,4315,0
|
|
20231018,182700,396781760,4315,4315,4315,4315,0
|
|
20231018,182600,396781760,4315,4315,4315,4315,0
|
|
20231018,182500,396781760,4315,4315,4315,4315,0
|
|
20231018,182400,396781760,4315,4315,4315,4315,0
|
|
20231018,182300,396781760,4315,4315,4315,4315,0
|
|
20231018,182200,396781760,4315,4315,4315,4315,0
|
|
20231018,182100,396781760,4315,4315,4315,4315,0
|
|
20231018,182000,396781760,4315,4315,4315,4315,0
|
|
20231018,181900,396781760,4315,4315,4315,4315,0
|
|
20231018,181800,396781760,4315,4315,4315,4315,0
|
|
20231018,181700,396781760,4315,4315,4315,4315,0
|
|
20231018,181600,396781760,4315,4315,4315,4315,0
|
|
20231018,181500,396781760,4315,4315,4315,4315,0
|
|
20231018,181400,396781760,4315,4315,4315,4315,0
|
|
20231018,181300,396781760,4315,4315,4315,4315,0
|
|
20231018,181200,396781760,4315,4315,4315,4315,0
|
|
20231018,181100,396781760,4315,4315,4315,4315,0
|
|
20231018,181000,396781760,4315,4315,4315,4315,0
|
|
20231018,180900,396781760,4315,4315,4315,4315,0
|
|
20231018,180800,396781760,4315,4315,4315,4315,0
|
|
20231018,180700,396781760,4315,4315,4315,4315,0
|
|
20231018,180600,396781760,4315,4315,4315,4315,0
|
|
20231018,180500,396781760,4315,4315,4315,4315,0
|
|
20231018,180400,396781760,4315,4315,4315,4315,0
|
|
20231018,180300,396781760,4315,4315,4315,4315,0
|
|
20231018,180200,396781760,4315,4315,4315,4315,0
|
|
20231018,180100,396781760,4315,4315,4315,4315,0
|
|
20231018,180000,396781760,4315,4315,4315,4315,0
|
|
20231018,175900,396781760,4315,4315,4315,4315,2314
|
|
20231018,175800,396781760,4315,4315,4315,4315,0
|
|
20231018,175700,396781760,4315,4315,4315,4315,0
|
|
20231018,175600,396781760,4315,4315,4315,4315,0
|
|
20231018,175500,396781760,4315,4315,4315,4315,0
|
|
20231018,175400,396781760,4315,4315,4315,4315,0
|
|
20231018,175300,396781760,4315,4315,4315,4315,0
|
|
20231018,175200,396781760,4315,4315,4315,4315,0
|
|
20231018,175100,396781760,4315,4315,4315,4315,0
|
|
20231018,175000,396781760,4315,4315,4315,4315,0
|
|
20231018,174900,396781760,4315,4315,4315,4315,0
|
|
20231018,174800,396781760,4315,4315,4315,4315,0
|
|
20231018,174700,396781760,4315,4315,4315,4315,0
|
|
20231018,174600,396781760,4315,4315,4315,4315,0
|
|
20231018,174500,396781760,4315,4315,4315,4315,0
|
|
20231018,174400,396781760,4315,4315,4315,4315,0
|
|
20231018,174300,396781760,4315,4315,4315,4315,0
|
|
20231018,174200,396781760,4315,4315,4315,4315,0
|
|
20231018,174100,396781760,4315,4315,4315,4315,0
|
|
20231018,174000,396781760,4315,4315,4315,4315,0
|
|
20231018,173900,396781760,4315,4315,4315,4315,0
|
|
20231018,173800,396781760,4315,4315,4315,4315,0
|
|
20231018,173700,396781760,4315,4315,4315,4315,0
|
|
20231018,173600,396781760,4315,4315,4315,4315,0
|
|
20231018,173500,396781760,4315,4315,4315,4315,0
|
|
20231018,173400,396781760,4315,4315,4315,4315,0
|
|
20231018,173300,396781760,4315,4315,4315,4315,0
|
|
20231018,173200,396781760,4315,4315,4315,4315,0
|
|
20231018,173100,396781760,4315,4315,4315,4315,0
|
|
20231018,173000,396781760,4315,4315,4315,4315,0
|
|
20231018,172900,396781760,4315,4315,4315,4315,2314
|
|
20231018,172800,396781760,4315,4315,4315,4315,0
|
|
20231018,172700,396781760,4315,4315,4315,4315,0
|
|
20231018,172600,396781760,4315,4315,4315,4315,0
|
|
20231018,172500,396781760,4315,4315,4315,4315,0
|
|
20231018,172400,396781760,4315,4315,4315,4315,0
|
|
20231018,172300,396781760,4315,4315,4315,4315,0
|
|
20231018,172200,396781760,4315,4315,4315,4315,0
|
|
20231018,172100,396781760,4315,4315,4315,4315,0
|
|
20231018,172000,396781760,4315,4315,4315,4315,0
|
|
20231018,171900,396781760,4315,4315,4315,4315,0
|
|
20231018,171800,396781760,4315,4315,4315,4315,0
|
|
20231018,171700,396781760,4315,4315,4315,4315,0
|
|
20231018,171600,396781760,4315,4315,4315,4315,0
|
|
20231018,171500,396781760,4315,4315,4315,4315,0
|
|
20231018,171400,396781760,4315,4315,4315,4315,0
|
|
20231018,171300,396781760,4315,4315,4315,4315,0
|
|
20231018,171200,396781760,4315,4315,4315,4315,0
|
|
20231018,171100,396781760,4315,4315,4315,4315,0
|
|
20231018,171000,396781760,4315,4315,4315,4315,0
|
|
20231018,170900,396781760,4315,4315,4315,4315,0
|
|
20231018,170800,396781760,4315,4315,4315,4315,0
|
|
20231018,170700,396781760,4315,4315,4315,4315,0
|
|
20231018,170600,396781760,4315,4315,4315,4315,0
|
|
20231018,170500,396781760,4315,4315,4315,4315,0
|
|
20231018,170400,396781760,4315,4315,4315,4315,0
|
|
20231018,170300,396781760,4315,4315,4315,4315,0
|
|
20231018,170200,396781760,4315,4315,4315,4315,0
|
|
20231018,170100,396781760,4315,4315,4315,4315,0
|
|
20231018,170000,396781760,4315,4315,4315,4315,0
|
|
20231018,165900,396781760,4315,4315,4315,4315,2314
|
|
20231018,165800,396781760,4315,4315,4315,4315,0
|
|
20231018,165700,396781760,4315,4315,4315,4315,0
|
|
20231018,165600,396781760,4315,4315,4315,4315,0
|
|
20231018,165500,396781760,4315,4315,4315,4315,0
|
|
20231018,165400,396781760,4315,4315,4315,4315,0
|
|
20231018,165300,396781760,4315,4315,4315,4315,0
|
|
20231018,165200,396781760,4315,4315,4315,4315,0
|
|
20231018,165100,396781760,4315,4315,4315,4315,0
|
|
20231018,165000,396781760,4315,4315,4315,4315,0
|
|
20231018,164900,396781760,4315,4315,4315,4315,0
|
|
20231018,164800,396781760,4315,4315,4315,4315,0
|
|
20231018,164700,396781760,4315,4315,4315,4315,0
|
|
20231018,164600,396781760,4315,4315,4315,4315,0
|
|
20231018,164500,396781760,4315,4315,4315,4315,0
|
|
20231018,164400,396781760,4315,4315,4315,4315,0
|
|
20231018,164300,396781760,4315,4315,4315,4315,0
|
|
20231018,164200,396781760,4315,4315,4315,4315,0
|
|
20231018,164100,396781760,4315,4315,4315,4315,0
|
|
20231018,164000,396781760,4315,4315,4315,4315,0
|
|
20231018,163900,396781760,4315,4315,4315,4315,0
|
|
20231018,163800,396781760,4315,4315,4315,4315,0
|
|
20231018,163700,396781760,4315,4315,4315,4315,0
|
|
20231018,163600,396781760,4315,4315,4315,4315,0
|
|
20231018,163500,396781760,4315,4315,4315,4315,0
|
|
20231018,163400,396781760,4315,4315,4315,4315,0
|
|
20231018,163300,396781760,4315,4315,4315,4315,0
|
|
20231018,163200,396781760,4315,4315,4315,4315,0
|
|
20231018,163100,396781760,4315,4315,4315,4315,0
|
|
20231018,163000,396781760,4315,4315,4315,4315,0
|
|
20231018,162900,396781760,4315,4315,4315,4315,2314
|
|
20231018,162800,396781760,4315,4315,4315,4315,0
|
|
20231018,162700,396781760,4315,4315,4315,4315,0
|
|
20231018,162600,396781760,4315,4315,4315,4315,0
|
|
20231018,162500,396781760,4315,4315,4315,4315,0
|
|
20231018,162400,396781760,4315,4315,4315,4315,0
|
|
20231018,162300,396781760,4315,4315,4315,4315,0
|
|
20231018,162200,396781760,4315,4315,4315,4315,0
|
|
20231018,162100,396781760,4315,4315,4315,4315,0
|
|
20231018,162000,396781760,4315,4315,4315,4315,0
|
|
20231018,161900,396781760,4315,4315,4315,4315,0
|
|
20231018,161800,396781760,4315,4315,4315,4315,0
|
|
20231018,161700,396781760,4315,4315,4315,4315,0
|
|
20231018,161600,396781760,4315,4315,4315,4315,0
|
|
20231018,161500,396781760,4315,4315,4315,4315,0
|
|
20231018,161400,396781760,4315,4315,4315,4315,0
|
|
20231018,161300,396781760,4315,4315,4315,4315,0
|
|
20231018,161200,396781760,4315,4315,4315,4315,0
|
|
20231018,161100,396781760,4315,4315,4315,4315,0
|
|
20231018,161000,396781760,4315,4315,4315,4315,0
|
|
20231018,160900,396781760,4315,4315,4315,4315,0
|
|
20231018,160800,396781760,4315,4315,4315,4315,0
|
|
20231018,160700,396781760,4315,4315,4315,4315,0
|
|
20231018,160600,396781760,4315,4315,4315,4315,0
|
|
20231018,160500,396781760,4315,4315,4315,4315,0
|
|
20231018,160400,396781760,4315,4315,4315,4315,0
|
|
20231018,160300,396781760,4315,4315,4315,4315,0
|
|
20231018,160200,396781760,4315,4315,4315,4315,0
|
|
20231018,160100,396781760,4315,4315,4315,4315,0
|
|
20231018,160000,396781760,4315,4315,4315,4315,0
|
|
20231018,155900,396781760,4315,4315,4315,4315,2314
|
|
20231018,155800,396781760,4315,4315,4315,4315,0
|
|
20231018,155700,396781760,4315,4315,4315,4315,0
|
|
20231018,155600,396781760,4315,4315,4315,4315,0
|
|
20231018,155500,396781760,4315,4315,4315,4315,0
|
|
20231018,155400,396781760,4315,4315,4315,4315,0
|
|
20231018,155300,396781760,4315,4315,4315,4315,0
|
|
20231018,155200,396781760,4315,4315,4315,4315,0
|
|
20231018,155100,396781760,4315,4315,4315,4315,0
|
|
20231018,155000,396781760,4315,4315,4315,4315,0
|
|
20231018,154900,396781760,4315,4315,4315,4315,0
|
|
20231018,154800,396781760,4315,4315,4315,4315,0
|
|
20231018,154700,396781760,4315,4315,4315,4315,0
|
|
20231018,154600,396781760,4315,4315,4315,4315,0
|
|
20231018,154500,396781760,4315,4315,4315,4315,0
|
|
20231018,154400,396781760,4315,4315,4315,4315,0
|
|
20231018,154300,396781760,4315,4315,4315,4315,0
|
|
20231018,154200,396781760,4315,4315,4315,4315,0
|
|
20231018,154100,396781760,4315,4315,4315,4315,0
|
|
20231018,154000,396781760,4315,4315,4315,4315,0
|
|
20231018,153900,396781760,4315,4315,4315,4315,0
|
|
20231018,153800,396781760,4315,4315,4315,4315,0
|
|
20231018,153700,396781760,4315,4315,4315,4315,0
|
|
20231018,153600,396781760,4315,4315,4315,4315,0
|
|
20231018,153500,396781760,4315,4315,4315,4315,0
|
|
20231018,153400,396781760,4315,4315,4315,4315,0
|
|
20231018,153300,396781760,4315,4315,4315,4315,0
|
|
20231018,153200,396781760,4315,4315,4315,4315,0
|
|
20231018,153100,396781760,4315,4315,4315,4315,0
|
|
20231018,153000,396781760,4315,4315,4315,4315,2314
|
|
20231018,152900,386796850,4320,4320,4320,4320,0
|
|
20231018,152800,386796850,4320,4320,4320,4320,0
|
|
20231018,152700,386796850,4320,4320,4320,4320,0
|
|
20231018,152600,386796850,4320,4320,4320,4320,0
|
|
20231018,152500,386796850,4320,4320,4320,4320,0
|
|
20231018,152400,386796850,4320,4320,4320,4320,0
|
|
20231018,152300,386796850,4320,4320,4320,4320,0
|
|
20231018,152200,386796850,4320,4320,4320,4320,0
|
|
20231018,152100,386796850,4320,4320,4320,4320,0
|
|
20231018,152000,386796850,4320,4320,4320,4320,0
|
|
20231018,151900,386796850,4320,4320,4320,4320,384
|
|
20231018,151800,385137970,4320,4315,4320,4315,23
|
|
20231018,151700,385038715,4315,4300,4315,4300,125
|
|
20231018,151600,384501190,4310,4300,4310,4300,8
|
|
20231018,151500,384466770,4320,4320,4320,4320,1
|
|
20231018,151400,384462450,4295,4325,4325,4295,495
|
|
20231018,151300,382323465,4310,4320,4320,4300,322
|
|
20231018,151200,380936830,4295,4295,4295,4295,30
|
|
20231018,151100,380807980,4330,4265,4330,4265,4545
|
|
20231018,151000,361334005,4265,4250,4265,4250,120
|
|
20231018,150900,360822875,4260,4250,4260,4250,48
|
|
20231018,150800,360618415,4250,4240,4250,4240,132
|
|
20231018,150700,360057425,4240,4245,4250,4240,584
|
|
20231018,150600,357579520,4245,4245,4245,4245,52
|
|
20231018,150500,357358780,4245,4260,4260,4245,1423
|
|
20231018,150400,351306035,4255,4255,4255,4255,0
|
|
20231018,150300,351306035,4255,4255,4255,4255,2
|
|
20231018,150200,351297525,4255,4260,4260,4250,4
|
|
20231018,150100,351280510,4260,4255,4260,4255,12
|
|
20231018,150000,351229445,4250,4250,4250,4250,50
|
|
20231018,145900,351016945,4250,4250,4250,4250,15
|
|
20231018,145800,350953195,4255,4255,4255,4255,0
|
|
20231018,145700,350953195,4255,4255,4255,4255,11
|
|
20231018,145600,350906390,4255,4250,4255,4250,81
|
|
20231018,145500,350561890,4250,4250,4250,4250,44
|
|
20231018,145400,350374890,4250,4245,4255,4245,818
|
|
20231018,145300,346898990,4255,4250,4255,4250,34
|
|
20231018,145200,346754485,4250,4260,4260,4250,323
|
|
20231018,145100,345378635,4260,4260,4260,4260,0
|
|
20231018,145000,345378635,4260,4245,4260,4245,8
|
|
20231018,144900,345344605,4245,4250,4250,4245,39
|
|
20231018,144800,345178890,4260,4255,4260,4255,50
|
|
20231018,144700,344965960,4255,4255,4255,4255,41
|
|
20231018,144600,344791505,4260,4260,4260,4260,0
|
|
20231018,144500,344791505,4260,4260,4260,4260,0
|
|
20231018,144400,344791505,4260,4260,4260,4260,0
|
|
20231018,144300,344791505,4260,4260,4260,4260,0
|
|
20231018,144200,344791505,4260,4260,4260,4260,0
|
|
20231018,144100,344791505,4260,4255,4260,4250,97
|
|
20231018,144000,344378525,4260,4255,4260,4255,53
|
|
20231018,143900,344152835,4260,4245,4260,4245,320
|
|
20231018,143800,342792825,4240,4245,4250,4240,143
|
|
20231018,143700,342186440,4245,4240,4245,4240,155
|
|
20231018,143600,341528965,4240,4240,4240,4240,311
|
|
20231018,143500,340210325,4250,4245,4250,4245,11
|
|
20231018,143400,340163600,4245,4245,4245,4245,0
|
|
20231018,143300,340163600,4245,4235,4245,4235,521
|
|
20231018,143200,337954140,4235,4240,4240,4235,85
|
|
20231018,143100,337593745,4245,4240,4245,4240,113
|
|
20231018,143000,337114615,4235,4235,4235,4235,100
|
|
20231018,142900,336691115,4245,4245,4245,4245,2
|
|
20231018,142800,336682625,4240,4240,4240,4240,15
|
|
20231018,142700,336619025,4235,4235,4235,4235,323
|
|
20231018,142600,335251120,4235,4250,4250,4235,101
|
|
20231018,142500,334821885,4250,4245,4250,4245,1123
|
|
20231018,142400,330052375,4235,4235,4235,4235,50
|
|
20231018,142300,329840625,4235,4235,4235,4235,1
|
|
20231018,142200,329836390,4235,4235,4235,4235,501
|
|
20231018,142100,327714655,4235,4235,4235,4235,20
|
|
20231018,142000,327629955,4235,4245,4245,4235,11
|
|
20231018,141900,327583270,4235,4240,4255,4235,852
|
|
20231018,141800,323971025,4240,4240,4240,4240,0
|
|
20231018,141700,323971025,4240,4240,4265,4240,23
|
|
20231018,141600,323873315,4240,4240,4240,4240,1
|
|
20231018,141500,323869075,4240,4240,4240,4240,3
|
|
20231018,141400,323856355,4240,4245,4250,4240,118
|
|
20231018,141300,323354920,4240,4240,4245,4240,274
|
|
20231018,141200,322193040,4270,4240,4270,4240,85
|
|
20231018,141100,321830965,4245,4250,4260,4245,3198
|
|
20231018,141000,308244040,4250,4270,4275,4250,11423
|
|
20231018,140900,259546415,4275,4275,4275,4270,60
|
|
20231018,140800,259289965,4275,4285,4285,4270,18
|
|
20231018,140700,259213085,4275,4275,4275,4275,246
|
|
20231018,140600,258161435,4285,4275,4285,4275,201
|
|
20231018,140500,257302150,4285,4285,4285,4285,0
|
|
20231018,140400,257302150,4285,4285,4285,4285,0
|
|
20231018,140300,257302150,4285,4280,4285,4280,2
|
|
20231018,140200,257293585,4275,4280,4285,4275,418
|
|
20231018,140100,255504870,4290,4290,4290,4290,10
|
|
20231018,140000,255461970,4300,4300,4300,4300,0
|
|
20231018,135900,255461970,4300,4300,4300,4300,0
|
|
20231018,135800,255461970,4300,4300,4300,4300,0
|
|
20231018,135700,255461970,4300,4300,4300,4300,0
|
|
20231018,135600,255461970,4300,4300,4300,4300,0
|
|
20231018,135500,255461970,4300,4295,4300,4295,10
|
|
20231018,135400,255418995,4295,4295,4295,4295,0
|
|
20231018,135300,255418995,4295,4295,4295,4295,7
|
|
20231018,135200,255388930,4300,4300,4300,4300,0
|
|
20231018,135100,255388930,4300,4295,4300,4295,2
|
|
20231018,135000,255380335,4275,4275,4275,4275,600
|
|
20231018,134900,252815335,4275,4275,4275,4275,0
|
|
20231018,134800,252815335,4275,4275,4275,4275,0
|
|
20231018,134700,252815335,4275,4275,4275,4275,225
|
|
20231018,134600,251853460,4295,4275,4295,4275,501
|
|
20231018,134500,249711665,4295,4295,4295,4295,0
|
|
20231018,134400,249711665,4295,4295,4295,4295,5
|
|
20231018,134300,249690190,4300,4300,4300,4300,2
|
|
20231018,134200,249681590,4275,4300,4300,4275,16
|
|
20231018,134100,249612955,4300,4300,4300,4300,2
|
|
20231018,134000,249604355,4300,4300,4300,4300,0
|
|
20231018,133900,249604355,4300,4300,4300,4300,5
|
|
20231018,133800,249582855,4300,4300,4300,4300,0
|
|
20231018,133700,249582855,4300,4300,4300,4300,0
|
|
20231018,133600,249582855,4300,4300,4300,4300,0
|
|
20231018,133500,249582855,4300,4300,4300,4300,0
|
|
20231018,133400,249582855,4300,4300,4300,4300,0
|
|
20231018,133300,249582855,4300,4300,4300,4300,0
|
|
20231018,133200,249582855,4300,4300,4300,4280,6
|
|
20231018,133100,249557135,4275,4300,4300,4275,74
|
|
20231018,133000,249239715,4300,4300,4300,4300,0
|
|
20231018,132900,249239715,4300,4300,4300,4300,6
|
|
20231018,132800,249213915,4295,4295,4295,4295,10
|
|
20231018,132700,249170965,4305,4305,4305,4305,0
|
|
20231018,132600,249170965,4305,4305,4305,4305,1
|
|
20231018,132500,249166660,4280,4305,4305,4280,127
|
|
20231018,132400,248619950,4305,4300,4305,4300,2
|
|
20231018,132300,248611345,4280,4280,4280,4280,0
|
|
20231018,132200,248611345,4280,4280,4280,4280,0
|
|
20231018,132100,248611345,4280,4280,4280,4280,70
|
|
20231018,132000,248311745,4280,4280,4280,4280,0
|
|
20231018,131900,248311745,4280,4280,4280,4280,53
|
|
20231018,131800,248084905,4280,4280,4280,4280,57
|
|
20231018,131700,247840945,4300,4300,4300,4280,104
|
|
20231018,131600,247395145,4300,4300,4300,4300,14
|
|
20231018,131500,247334945,4300,4295,4300,4295,4
|
|
20231018,131400,247317760,4295,4295,4295,4295,0
|
|
20231018,131300,247317760,4295,4295,4295,4295,0
|
|
20231018,131200,247317760,4295,4295,4295,4295,4
|
|
20231018,131100,247300580,4295,4295,4295,4295,1
|
|
20231018,131000,247296285,4285,4285,4285,4285,240
|
|
20231018,130900,246267885,4295,4295,4295,4295,0
|
|
20231018,130800,246267885,4295,4295,4295,4295,0
|
|
20231018,130700,246267885,4295,4295,4295,4295,1
|
|
20231018,130600,246263590,4300,4300,4300,4300,0
|
|
20231018,130500,246263590,4300,4295,4300,4295,42
|
|
20231018,130400,246083010,4295,4295,4295,4295,0
|
|
20231018,130300,246083010,4295,4295,4295,4295,1
|
|
20231018,130200,246078715,4290,4295,4295,4290,3
|
|
20231018,130100,246065840,4285,4285,4290,4285,60
|
|
20231018,130000,245808735,4285,4285,4285,4285,31
|
|
20231018,125900,245675900,4285,4285,4285,4280,71
|
|
20231018,125800,245371685,4280,4280,4280,4280,25
|
|
20231018,125700,245264685,4280,4280,4280,4280,90
|
|
20231018,125600,244879485,4270,4270,4270,4270,0
|
|
20231018,125500,244879485,4270,4270,4270,4270,0
|
|
20231018,125400,244879485,4270,4270,4270,4270,0
|
|
20231018,125300,244879485,4270,4270,4270,4270,0
|
|
20231018,125200,244879485,4270,4285,4285,4270,93
|
|
20231018,125100,244482030,4285,4285,4285,4285,0
|
|
20231018,125000,244482030,4285,4285,4285,4285,0
|
|
20231018,124900,244482030,4285,4285,4285,4285,2
|
|
20231018,124800,244473460,4285,4285,4285,4285,0
|
|
20231018,124700,244473460,4285,4285,4285,4285,0
|
|
20231018,124600,244473460,4285,4280,4285,4280,35
|
|
20231018,124500,244323620,4285,4285,4285,4285,699
|
|
20231018,124400,241328405,4260,4280,4300,4260,1801
|
|
20231018,124300,233649775,4265,4265,4310,4260,254
|
|
20231018,124200,232564415,4270,4270,4270,4265,121
|
|
20231018,124100,232047750,4280,4280,4280,4280,39
|
|
20231018,124000,231880830,4275,4310,4310,4275,52
|
|
20231018,123900,231656775,4310,4265,4310,4265,265
|
|
20231018,123800,230523105,4265,4265,4265,4265,473
|
|
20231018,123700,228505760,4265,4270,4270,4265,1170
|
|
20231018,123600,223510300,4270,4275,4275,4270,504
|
|
20231018,123500,221356440,4275,4275,4275,4275,0
|
|
20231018,123400,221356440,4275,4275,4275,4275,0
|
|
20231018,123300,221356440,4275,4275,4275,4275,11
|
|
20231018,123200,221309415,4275,4280,4280,4275,294
|
|
20231018,123100,220051105,4280,4280,4280,4280,0
|
|
20231018,123000,220051105,4280,4280,4280,4280,0
|
|
20231018,122900,220051105,4280,4280,4280,4280,0
|
|
20231018,122800,220051105,4280,4280,4280,4280,11
|
|
20231018,122700,220004025,4280,4290,4290,4280,9
|
|
20231018,122600,219965455,4280,4285,4285,4280,258
|
|
20231018,122500,218861070,4295,4295,4295,4295,6
|
|
20231018,122400,218835300,4285,4285,4285,4285,0
|
|
20231018,122300,218835300,4285,4285,4285,4285,0
|
|
20231018,122200,218835300,4285,4285,4285,4285,0
|
|
20231018,122100,218835300,4285,4285,4285,4285,0
|
|
20231018,122000,218835300,4285,4285,4285,4285,0
|
|
20231018,121900,218835300,4285,4285,4285,4285,0
|
|
20231018,121800,218835300,4285,4275,4285,4275,111
|
|
20231018,121700,218359685,4275,4280,4285,4275,10
|
|
20231018,121600,218316880,4285,4285,4285,4285,463
|
|
20231018,121500,216332925,4285,4285,4285,4285,4
|
|
20231018,121400,216315785,4290,4290,4290,4290,0
|
|
20231018,121300,216315785,4290,4290,4290,4290,125
|
|
20231018,121200,215779535,4300,4300,4300,4300,3
|
|
20231018,121100,215766635,4300,4305,4305,4275,81
|
|
20231018,121000,215418945,4280,4290,4310,4280,228
|
|
20231018,120900,214440625,4290,4290,4290,4290,600
|
|
20231018,120800,211866625,4290,4290,4290,4290,0
|
|
20231018,120700,211866625,4290,4315,4315,4290,36
|
|
20231018,120600,211711650,4320,4320,4320,4320,0
|
|
20231018,120500,211711650,4320,4310,4320,4310,11
|
|
20231018,120400,211664210,4310,4295,4310,4295,50
|
|
20231018,120300,211449395,4295,4295,4295,4295,0
|
|
20231018,120200,211449395,4295,4295,4295,4295,1
|
|
20231018,120100,211445100,4290,4290,4290,4290,0
|
|
20231018,120000,211445100,4290,4290,4290,4290,1
|
|
20231018,115900,211440810,4285,4285,4285,4285,18
|
|
20231018,115800,211363680,4275,4280,4280,4275,2
|
|
20231018,115700,211355125,4275,4275,4275,4275,5
|
|
20231018,115600,211333750,4275,4310,4310,4275,2001
|
|
20231018,115500,202769025,4290,4290,4290,4290,0
|
|
20231018,115400,202769025,4290,4290,4290,4290,300
|
|
20231018,115300,201482025,4285,4285,4285,4285,0
|
|
20231018,115200,201482025,4285,4300,4300,4285,21
|
|
20231018,115100,201391740,4320,4295,4320,4295,30
|
|
20231018,115000,201262585,4285,4290,4290,4285,12
|
|
20231018,114900,201211160,4285,4310,4310,4285,414
|
|
20231018,114800,199436965,4315,4290,4315,4290,368
|
|
20231018,114700,197856545,4290,4290,4290,4290,2
|
|
20231018,114600,197847965,4295,4305,4305,4285,3422
|
|
20231018,114500,183152495,4300,4305,4305,4300,3254
|
|
20231018,114400,169155290,4315,4315,4315,4315,0
|
|
20231018,114300,169155290,4315,4315,4315,4315,0
|
|
20231018,114200,169155290,4315,4315,4315,4315,1
|
|
20231018,114100,169150975,4310,4310,4310,4310,0
|
|
20231018,114000,169150975,4310,4310,4310,4310,2200
|
|
20231018,113900,159668975,4315,4320,4320,4315,5
|
|
20231018,113800,159647390,4325,4320,4325,4315,20
|
|
20231018,113700,159561020,4315,4320,4320,4315,533
|
|
20231018,113600,157259625,4330,4330,4330,4330,0
|
|
20231018,113500,157259625,4330,4330,4330,4330,0
|
|
20231018,113400,157259625,4330,4320,4330,4320,14
|
|
20231018,113300,157199060,4315,4315,4315,4315,10
|
|
20231018,113200,157155910,4315,4310,4315,4310,28
|
|
20231018,113100,157035145,4315,4310,4315,4310,248
|
|
20231018,113000,155965030,4315,4320,4320,4310,64
|
|
20231018,112900,155688670,4310,4315,4315,4310,234
|
|
20231018,112800,154679585,4315,4315,4315,4315,284
|
|
20231018,112700,153454125,4315,4315,4315,4315,0
|
|
20231018,112600,153454125,4315,4315,4315,4315,0
|
|
20231018,112500,153454125,4315,4315,4315,4315,0
|
|
20231018,112400,153454125,4315,4315,4315,4315,23
|
|
20231018,112300,153354880,4315,4315,4315,4315,0
|
|
20231018,112200,153354880,4315,4315,4315,4315,0
|
|
20231018,112100,153354880,4315,4315,4315,4315,0
|
|
20231018,112000,153354880,4315,4315,4315,4315,120
|
|
20231018,111900,152837080,4335,4335,4335,4335,0
|
|
20231018,111800,152837080,4335,4335,4335,4335,0
|
|
20231018,111700,152837080,4335,4335,4335,4335,0
|
|
20231018,111600,152837080,4335,4335,4335,4335,0
|
|
20231018,111500,152837080,4335,4335,4335,4335,0
|
|
20231018,111400,152837080,4335,4335,4335,4335,0
|
|
20231018,111300,152837080,4335,4335,4335,4335,0
|
|
20231018,111200,152837080,4335,4335,4335,4335,68
|
|
20231018,111100,152542300,4310,4335,4335,4310,134
|
|
20231018,111000,151963910,4310,4310,4310,4310,0
|
|
20231018,110900,151963910,4310,4310,4310,4310,0
|
|
20231018,110800,151963910,4310,4310,4310,4310,0
|
|
20231018,110700,151963910,4310,4310,4310,4310,0
|
|
20231018,110600,151963910,4310,4310,4310,4310,0
|
|
20231018,110500,151963910,4310,4310,4310,4310,500
|
|
20231018,110400,149808910,4310,4310,4310,4310,2000
|
|
20231018,110300,141188910,4310,4310,4310,4310,0
|
|
20231018,110200,141188910,4310,4310,4310,4310,150
|
|
20231018,110100,140542410,4310,4320,4320,4310,1350
|
|
20231018,110000,134717475,4340,4340,4340,4340,0
|
|
20231018,105900,134717475,4340,4335,4340,4335,115
|
|
20231018,105800,134218725,4315,4340,4340,4315,271
|
|
20231018,105700,133043110,4345,4345,4345,4345,0
|
|
20231018,105600,133043110,4345,4345,4345,4345,0
|
|
20231018,105500,133043110,4345,4345,4345,4345,0
|
|
20231018,105400,133043110,4345,4345,4345,4345,0
|
|
20231018,105300,133043110,4345,4345,4345,4345,0
|
|
20231018,105200,133043110,4345,4345,4345,4345,0
|
|
20231018,105100,133043110,4345,4340,4345,4335,70
|
|
20231018,105000,132739305,4340,4340,4340,4340,0
|
|
20231018,104900,132739305,4340,4340,4340,4340,0
|
|
20231018,104800,132739305,4340,4340,4340,4340,0
|
|
20231018,104700,132739305,4340,4340,4340,4340,0
|
|
20231018,104600,132739305,4340,4340,4340,4340,0
|
|
20231018,104500,132739305,4340,4340,4340,4340,0
|
|
20231018,104400,132739305,4340,4340,4340,4340,0
|
|
20231018,104300,132739305,4340,4340,4340,4340,0
|
|
20231018,104200,132739305,4340,4340,4340,4340,1
|
|
20231018,104100,132734965,4330,4340,4345,4330,51
|
|
20231018,104000,132513575,4340,4340,4340,4340,0
|
|
20231018,103900,132513575,4340,4340,4340,4340,20
|
|
20231018,103800,132426775,4345,4345,4345,4345,0
|
|
20231018,103700,132426775,4345,4345,4345,4345,0
|
|
20231018,103600,132426775,4345,4345,4345,4345,0
|
|
20231018,103500,132426775,4345,4345,4345,4345,17
|
|
20231018,103400,132352910,4345,4330,4345,4330,2300
|
|
20231018,103300,122391560,4335,4335,4335,4335,1
|
|
20231018,103200,122387225,4300,4300,4300,4300,0
|
|
20231018,103100,122387225,4300,4335,4335,4300,31
|
|
20231018,103000,122253835,4310,4300,4310,4300,20
|
|
20231018,102900,122167735,4300,4300,4300,4300,6
|
|
20231018,102800,122141935,4300,4300,4300,4300,0
|
|
20231018,102700,122141935,4300,4300,4300,4300,0
|
|
20231018,102600,122141935,4300,4300,4300,4300,0
|
|
20231018,102500,122141935,4300,4320,4320,4300,118
|
|
20231018,102400,121632575,4320,4305,4320,4305,1607
|
|
20231018,102300,114695575,4310,4310,4310,4305,152
|
|
20231018,102200,114040550,4305,4305,4315,4305,501
|
|
20231018,102100,111882985,4315,4315,4315,4315,0
|
|
20231018,102000,111882985,4315,4315,4315,4315,0
|
|
20231018,101900,111882985,4315,4310,4315,4310,362
|
|
20231018,101800,110322755,4315,4315,4315,4315,1
|
|
20231018,101700,110318440,4330,4330,4330,4320,6
|
|
20231018,101600,110292500,4325,4325,4325,4325,2
|
|
20231018,101500,110283850,4330,4330,4330,4330,0
|
|
20231018,101400,110283850,4330,4330,4330,4330,1
|
|
20231018,101300,110279520,4335,4335,4335,4335,0
|
|
20231018,101200,110279520,4335,4335,4335,4335,0
|
|
20231018,101100,110279520,4335,4335,4335,4335,0
|
|
20231018,101000,110279520,4335,4335,4335,4335,10
|
|
20231018,100900,110236170,4340,4340,4340,4340,18
|
|
20231018,100800,110158050,4340,4330,4340,4330,67
|
|
20231018,100700,109867610,4330,4290,4330,4290,945
|
|
20231018,100600,105805975,4305,4295,4305,4295,251
|
|
20231018,100500,104727920,4295,4310,4310,4295,1867
|
|
20231018,100400,96704655,4310,4310,4310,4310,0
|
|
20231018,100300,96704655,4310,4310,4310,4310,23
|
|
20231018,100200,96605525,4310,4295,4310,4295,2
|
|
20231018,100100,96596920,4320,4320,4320,4320,0
|
|
20231018,100000,96596920,4320,4300,4320,4295,847
|
|
20231018,095900,92957200,4320,4305,4320,4300,201
|
|
20231018,095800,92092805,4325,4320,4325,4320,3
|
|
20231018,095700,92079835,4325,4325,4325,4325,0
|
|
20231018,095600,92079835,4325,4325,4330,4320,47
|
|
20231018,095500,91876370,4330,4330,4330,4330,1
|
|
20231018,095400,91872040,4300,4300,4300,4300,68
|
|
20231018,095300,91579640,4330,4300,4330,4300,133
|
|
20231018,095200,91007020,4330,4335,4340,4330,10
|
|
20231018,095100,90963670,4340,4310,4340,4300,832
|
|
20231018,095000,87384755,4300,4300,4300,4300,1
|
|
20231018,094900,87380455,4345,4345,4345,4345,20
|
|
20231018,094800,87293555,4345,4345,4345,4345,1
|
|
20231018,094700,87289210,4300,4300,4300,4300,1
|
|
20231018,094600,87284910,4365,4325,4365,4290,2985
|
|
20231018,094500,74429370,4325,4345,4345,4325,2083
|
|
20231018,094400,65405870,4375,4375,4375,4375,0
|
|
20231018,094300,65405870,4375,4375,4375,4375,2
|
|
20231018,094200,65397120,4350,4350,4350,4350,0
|
|
20231018,094100,65397120,4350,4385,4385,4350,315
|
|
20231018,094000,64026695,4390,4390,4390,4385,590
|
|
20231018,093900,61437145,4395,4375,4395,4375,2484
|
|
20231018,093800,50561215,4375,4375,4375,4375,21
|
|
20231018,093700,50469340,4340,4340,4340,4340,0
|
|
20231018,093600,50469340,4340,4340,4340,4340,0
|
|
20231018,093500,50469340,4340,4340,4340,4340,0
|
|
20231018,093400,50469340,4340,4375,4375,4340,26
|
|
20231018,093300,50356465,4340,4365,4370,4340,174
|
|
20231018,093200,49596900,4370,4365,4370,4360,376
|
|
20231018,093100,47955720,4365,4365,4365,4365,1
|
|
20231018,093000,47951355,4340,4360,4360,4340,249
|
|
20231018,092900,46870230,4375,4375,4375,4375,0
|
|
20231018,092800,46870230,4375,4375,4375,4375,1
|
|
20231018,092700,46865855,4355,4355,4355,4355,0
|
|
20231018,092600,46865855,4355,4355,4355,4355,1
|
|
20231018,092500,46861500,4355,4360,4360,4355,967
|
|
20231018,092400,42645575,4360,4375,4375,4360,54
|
|
20231018,092300,42409375,4360,4355,4360,4355,101
|
|
20231018,092200,41969050,4355,4350,4355,4350,132
|
|
20231018,092100,41394810,4360,4360,4360,4360,300
|
|
20231018,092000,40086810,4360,4360,4360,4360,0
|
|
20231018,091900,40086810,4360,4360,4360,4360,0
|
|
20231018,091800,40086810,4360,4360,4360,4360,0
|
|
20231018,091700,40086810,4360,4360,4360,4360,0
|
|
20231018,091600,40086810,4360,4360,4360,4360,1
|
|
20231018,091500,40082450,4350,4340,4350,4340,162
|
|
20231018,091400,39379070,4335,4335,4335,4335,51
|
|
20231018,091300,39157985,4335,4340,4340,4335,135
|
|
20231018,091200,38572220,4310,4330,4355,4310,1109
|
|
20231018,091100,33786040,4355,4355,4360,4355,316
|
|
20231018,091000,32408450,4340,4340,4345,4325,286
|
|
20231018,090900,31167655,4340,4360,4360,4340,345
|
|
20231018,090800,29668790,4375,4370,4375,4370,323
|
|
20231018,090700,28256035,4375,4375,4375,4375,665
|
|
20231018,090600,25346660,4375,4355,4375,4355,450
|
|
20231018,090500,23386890,4375,4365,4375,4355,104
|
|
20231018,090400,22933360,4370,4385,4385,4370,2364
|
|
20231018,090300,12579095,4380,4390,4400,4355,234
|
|
20231018,090200,11552105,4355,4395,4395,4355,488
|
|
20231018,090100,9411025,4395,4355,4395,4355,202
|
|
20231018,090000,8530395,4395,4350,4395,4350,1961
|