663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,200000,181064385,4900,4900,4900,4900,670
|
|
20231019,195900,181064385,4900,4900,4900,4900,0
|
|
20231019,195800,181064385,4900,4900,4900,4900,0
|
|
20231019,195700,181064385,4900,4900,4900,4900,0
|
|
20231019,195600,181064385,4900,4900,4900,4900,0
|
|
20231019,195500,181064385,4900,4900,4900,4900,0
|
|
20231019,195400,181064385,4900,4900,4900,4900,0
|
|
20231019,195300,181064385,4900,4900,4900,4900,0
|
|
20231019,195200,181064385,4900,4900,4900,4900,0
|
|
20231019,195100,181064385,4900,4900,4900,4900,0
|
|
20231019,195000,181064385,4900,4900,4900,4900,0
|
|
20231019,194900,181064385,4900,4900,4900,4900,0
|
|
20231019,194800,181064385,4900,4900,4900,4900,0
|
|
20231019,194700,181064385,4900,4900,4900,4900,0
|
|
20231019,194600,181064385,4900,4900,4900,4900,0
|
|
20231019,194500,181064385,4900,4900,4900,4900,0
|
|
20231019,194400,181064385,4900,4900,4900,4900,0
|
|
20231019,194300,181064385,4900,4900,4900,4900,0
|
|
20231019,194200,181064385,4900,4900,4900,4900,0
|
|
20231019,194100,181064385,4900,4900,4900,4900,0
|
|
20231019,194000,181064385,4900,4900,4900,4900,0
|
|
20231019,193900,181064385,4900,4900,4900,4900,0
|
|
20231019,193800,181064385,4900,4900,4900,4900,0
|
|
20231019,193700,181064385,4900,4900,4900,4900,0
|
|
20231019,193600,181064385,4900,4900,4900,4900,0
|
|
20231019,193500,181064385,4900,4900,4900,4900,0
|
|
20231019,193400,181064385,4900,4900,4900,4900,0
|
|
20231019,193300,181064385,4900,4900,4900,4900,0
|
|
20231019,193200,181064385,4900,4900,4900,4900,0
|
|
20231019,193100,181064385,4900,4900,4900,4900,0
|
|
20231019,193000,181064385,4900,4900,4900,4900,670
|
|
20231019,192900,181064385,4900,4900,4900,4900,0
|
|
20231019,192800,181064385,4900,4900,4900,4900,0
|
|
20231019,192700,181064385,4900,4900,4900,4900,0
|
|
20231019,192600,181064385,4900,4900,4900,4900,0
|
|
20231019,192500,181064385,4900,4900,4900,4900,0
|
|
20231019,192400,181064385,4900,4900,4900,4900,0
|
|
20231019,192300,181064385,4900,4900,4900,4900,0
|
|
20231019,192200,181064385,4900,4900,4900,4900,0
|
|
20231019,192100,181064385,4900,4900,4900,4900,0
|
|
20231019,192000,181064385,4900,4900,4900,4900,0
|
|
20231019,191900,181064385,4900,4900,4900,4900,0
|
|
20231019,191800,181064385,4900,4900,4900,4900,0
|
|
20231019,191700,181064385,4900,4900,4900,4900,0
|
|
20231019,191600,181064385,4900,4900,4900,4900,0
|
|
20231019,191500,181064385,4900,4900,4900,4900,0
|
|
20231019,191400,181064385,4900,4900,4900,4900,0
|
|
20231019,191300,181064385,4900,4900,4900,4900,0
|
|
20231019,191200,181064385,4900,4900,4900,4900,0
|
|
20231019,191100,181064385,4900,4900,4900,4900,0
|
|
20231019,191000,181064385,4900,4900,4900,4900,0
|
|
20231019,190900,181064385,4900,4900,4900,4900,0
|
|
20231019,190800,181064385,4900,4900,4900,4900,0
|
|
20231019,190700,181064385,4900,4900,4900,4900,0
|
|
20231019,190600,181064385,4900,4900,4900,4900,0
|
|
20231019,190500,181064385,4900,4900,4900,4900,0
|
|
20231019,190400,181064385,4900,4900,4900,4900,0
|
|
20231019,190300,181064385,4900,4900,4900,4900,0
|
|
20231019,190200,181064385,4900,4900,4900,4900,0
|
|
20231019,190100,181064385,4900,4900,4900,4900,0
|
|
20231019,190000,181064385,4900,4900,4900,4900,670
|
|
20231019,185900,181064385,4900,4900,4900,4900,0
|
|
20231019,185800,181064385,4900,4900,4900,4900,0
|
|
20231019,185700,181064385,4900,4900,4900,4900,0
|
|
20231019,185600,181064385,4900,4900,4900,4900,0
|
|
20231019,185500,181064385,4900,4900,4900,4900,0
|
|
20231019,185400,181064385,4900,4900,4900,4900,0
|
|
20231019,185300,181064385,4900,4900,4900,4900,0
|
|
20231019,185200,181064385,4900,4900,4900,4900,0
|
|
20231019,185100,181064385,4900,4900,4900,4900,0
|
|
20231019,185000,181064385,4900,4900,4900,4900,0
|
|
20231019,184900,181064385,4900,4900,4900,4900,0
|
|
20231019,184800,181064385,4900,4900,4900,4900,0
|
|
20231019,184700,181064385,4900,4900,4900,4900,0
|
|
20231019,184600,181064385,4900,4900,4900,4900,0
|
|
20231019,184500,181064385,4900,4900,4900,4900,0
|
|
20231019,184400,181064385,4900,4900,4900,4900,0
|
|
20231019,184300,181064385,4900,4900,4900,4900,0
|
|
20231019,184200,181064385,4900,4900,4900,4900,0
|
|
20231019,184100,181064385,4900,4900,4900,4900,0
|
|
20231019,184000,181064385,4900,4900,4900,4900,0
|
|
20231019,183900,181064385,4900,4900,4900,4900,0
|
|
20231019,183800,181064385,4900,4900,4900,4900,0
|
|
20231019,183700,181064385,4900,4900,4900,4900,0
|
|
20231019,183600,181064385,4900,4900,4900,4900,0
|
|
20231019,183500,181064385,4900,4900,4900,4900,0
|
|
20231019,183400,181064385,4900,4900,4900,4900,0
|
|
20231019,183300,181064385,4900,4900,4900,4900,0
|
|
20231019,183200,181064385,4900,4900,4900,4900,0
|
|
20231019,183100,181064385,4900,4900,4900,4900,0
|
|
20231019,183000,181064385,4900,4900,4900,4900,670
|
|
20231019,182900,181064385,4900,4900,4900,4900,0
|
|
20231019,182800,181064385,4900,4900,4900,4900,0
|
|
20231019,182700,181064385,4900,4900,4900,4900,0
|
|
20231019,182600,181064385,4900,4900,4900,4900,0
|
|
20231019,182500,181064385,4900,4900,4900,4900,0
|
|
20231019,182400,181064385,4900,4900,4900,4900,0
|
|
20231019,182300,181064385,4900,4900,4900,4900,0
|
|
20231019,182200,181064385,4900,4900,4900,4900,0
|
|
20231019,182100,181064385,4900,4900,4900,4900,0
|
|
20231019,182000,181064385,4900,4900,4900,4900,0
|
|
20231019,181900,181064385,4900,4900,4900,4900,0
|
|
20231019,181800,181064385,4900,4900,4900,4900,0
|
|
20231019,181700,181064385,4900,4900,4900,4900,0
|
|
20231019,181600,181064385,4900,4900,4900,4900,0
|
|
20231019,181500,181064385,4900,4900,4900,4900,0
|
|
20231019,181400,181064385,4900,4900,4900,4900,0
|
|
20231019,181300,181064385,4900,4900,4900,4900,0
|
|
20231019,181200,181064385,4900,4900,4900,4900,0
|
|
20231019,181100,181064385,4900,4900,4900,4900,0
|
|
20231019,181000,181064385,4900,4900,4900,4900,0
|
|
20231019,180900,181064385,4900,4900,4900,4900,0
|
|
20231019,180800,181064385,4900,4900,4900,4900,0
|
|
20231019,180700,181064385,4900,4900,4900,4900,0
|
|
20231019,180600,181064385,4900,4900,4900,4900,0
|
|
20231019,180500,181064385,4900,4900,4900,4900,0
|
|
20231019,180400,181064385,4900,4900,4900,4900,0
|
|
20231019,180300,181064385,4900,4900,4900,4900,0
|
|
20231019,180200,181064385,4900,4900,4900,4900,0
|
|
20231019,180100,181064385,4900,4900,4900,4900,0
|
|
20231019,180000,181064385,4900,4900,4900,4900,670
|
|
20231019,175900,181064385,4900,4900,4900,4900,0
|
|
20231019,175800,181064385,4900,4900,4900,4900,0
|
|
20231019,175700,181064385,4900,4900,4900,4900,0
|
|
20231019,175600,181064385,4900,4900,4900,4900,0
|
|
20231019,175500,181064385,4900,4900,4900,4900,0
|
|
20231019,175400,181064385,4900,4900,4900,4900,0
|
|
20231019,175300,181064385,4900,4900,4900,4900,0
|
|
20231019,175200,181064385,4900,4900,4900,4900,0
|
|
20231019,175100,181064385,4900,4900,4900,4900,0
|
|
20231019,175000,181064385,4900,4900,4900,4900,0
|
|
20231019,174900,181064385,4900,4900,4900,4900,0
|
|
20231019,174800,181064385,4900,4900,4900,4900,0
|
|
20231019,174700,181064385,4900,4900,4900,4900,0
|
|
20231019,174600,181064385,4900,4900,4900,4900,0
|
|
20231019,174500,181064385,4900,4900,4900,4900,0
|
|
20231019,174400,181064385,4900,4900,4900,4900,0
|
|
20231019,174300,181064385,4900,4900,4900,4900,0
|
|
20231019,174200,181064385,4900,4900,4900,4900,0
|
|
20231019,174100,181064385,4900,4900,4900,4900,0
|
|
20231019,174000,181064385,4900,4900,4900,4900,0
|
|
20231019,173900,181064385,4900,4900,4900,4900,0
|
|
20231019,173800,181064385,4900,4900,4900,4900,0
|
|
20231019,173700,181064385,4900,4900,4900,4900,0
|
|
20231019,173600,181064385,4900,4900,4900,4900,0
|
|
20231019,173500,181064385,4900,4900,4900,4900,0
|
|
20231019,173400,181064385,4900,4900,4900,4900,0
|
|
20231019,173300,181064385,4900,4900,4900,4900,0
|
|
20231019,173200,181064385,4900,4900,4900,4900,0
|
|
20231019,173100,181064385,4900,4900,4900,4900,0
|
|
20231019,173000,181064385,4900,4900,4900,4900,670
|
|
20231019,172900,181064385,4900,4900,4900,4900,0
|
|
20231019,172800,181064385,4900,4900,4900,4900,0
|
|
20231019,172700,181064385,4900,4900,4900,4900,0
|
|
20231019,172600,181064385,4900,4900,4900,4900,0
|
|
20231019,172500,181064385,4900,4900,4900,4900,0
|
|
20231019,172400,181064385,4900,4900,4900,4900,0
|
|
20231019,172300,181064385,4900,4900,4900,4900,0
|
|
20231019,172200,181064385,4900,4900,4900,4900,0
|
|
20231019,172100,181064385,4900,4900,4900,4900,0
|
|
20231019,172000,181064385,4900,4900,4900,4900,0
|
|
20231019,171900,181064385,4900,4900,4900,4900,0
|
|
20231019,171800,181064385,4900,4900,4900,4900,0
|
|
20231019,171700,181064385,4900,4900,4900,4900,0
|
|
20231019,171600,181064385,4900,4900,4900,4900,0
|
|
20231019,171500,181064385,4900,4900,4900,4900,0
|
|
20231019,171400,181064385,4900,4900,4900,4900,0
|
|
20231019,171300,181064385,4900,4900,4900,4900,0
|
|
20231019,171200,181064385,4900,4900,4900,4900,0
|
|
20231019,171100,181064385,4900,4900,4900,4900,0
|
|
20231019,171000,181064385,4900,4900,4900,4900,0
|
|
20231019,170900,181064385,4900,4900,4900,4900,0
|
|
20231019,170800,181064385,4900,4900,4900,4900,0
|
|
20231019,170700,181064385,4900,4900,4900,4900,0
|
|
20231019,170600,181064385,4900,4900,4900,4900,0
|
|
20231019,170500,181064385,4900,4900,4900,4900,0
|
|
20231019,170400,181064385,4900,4900,4900,4900,0
|
|
20231019,170300,181064385,4900,4900,4900,4900,0
|
|
20231019,170200,181064385,4900,4900,4900,4900,0
|
|
20231019,170100,181064385,4900,4900,4900,4900,0
|
|
20231019,170000,181064385,4900,4900,4900,4900,670
|
|
20231019,165900,181064385,4900,4900,4900,4900,0
|
|
20231019,165800,181064385,4900,4900,4900,4900,0
|
|
20231019,165700,181064385,4900,4900,4900,4900,0
|
|
20231019,165600,181064385,4900,4900,4900,4900,0
|
|
20231019,165500,181064385,4900,4900,4900,4900,0
|
|
20231019,165400,181064385,4900,4900,4900,4900,0
|
|
20231019,165300,181064385,4900,4900,4900,4900,0
|
|
20231019,165200,181064385,4900,4900,4900,4900,0
|
|
20231019,165100,181064385,4900,4900,4900,4900,0
|
|
20231019,165000,181064385,4900,4900,4900,4900,0
|
|
20231019,164900,181064385,4900,4900,4900,4900,0
|
|
20231019,164800,181064385,4900,4900,4900,4900,0
|
|
20231019,164700,181064385,4900,4900,4900,4900,0
|
|
20231019,164600,181064385,4900,4900,4900,4900,0
|
|
20231019,164500,181064385,4900,4900,4900,4900,0
|
|
20231019,164400,181064385,4900,4900,4900,4900,0
|
|
20231019,164300,181064385,4900,4900,4900,4900,0
|
|
20231019,164200,181064385,4900,4900,4900,4900,0
|
|
20231019,164100,181064385,4900,4900,4900,4900,0
|
|
20231019,164000,181064385,4900,4900,4900,4900,0
|
|
20231019,163900,181064385,4900,4900,4900,4900,0
|
|
20231019,163800,181064385,4900,4900,4900,4900,0
|
|
20231019,163700,181064385,4900,4900,4900,4900,0
|
|
20231019,163600,181064385,4900,4900,4900,4900,0
|
|
20231019,163500,181064385,4900,4900,4900,4900,0
|
|
20231019,163400,181064385,4900,4900,4900,4900,0
|
|
20231019,163300,181064385,4900,4900,4900,4900,0
|
|
20231019,163200,181064385,4900,4900,4900,4900,0
|
|
20231019,163100,181064385,4900,4900,4900,4900,0
|
|
20231019,163000,181064385,4900,4900,4900,4900,670
|
|
20231019,162900,181064385,4900,4900,4900,4900,0
|
|
20231019,162800,181064385,4900,4900,4900,4900,0
|
|
20231019,162700,181064385,4900,4900,4900,4900,0
|
|
20231019,162600,181064385,4900,4900,4900,4900,0
|
|
20231019,162500,181064385,4900,4900,4900,4900,0
|
|
20231019,162400,181064385,4900,4900,4900,4900,0
|
|
20231019,162300,181064385,4900,4900,4900,4900,0
|
|
20231019,162200,181064385,4900,4900,4900,4900,0
|
|
20231019,162100,181064385,4900,4900,4900,4900,0
|
|
20231019,162000,181064385,4900,4900,4900,4900,0
|
|
20231019,161900,181064385,4900,4900,4900,4900,0
|
|
20231019,161800,181064385,4900,4900,4900,4900,0
|
|
20231019,161700,181064385,4900,4900,4900,4900,0
|
|
20231019,161600,181064385,4900,4900,4900,4900,0
|
|
20231019,161500,181064385,4900,4900,4900,4900,0
|
|
20231019,161400,181064385,4900,4900,4900,4900,0
|
|
20231019,161300,181064385,4900,4900,4900,4900,0
|
|
20231019,161200,181064385,4900,4900,4900,4900,0
|
|
20231019,161100,181064385,4900,4900,4900,4900,0
|
|
20231019,161000,181064385,4900,4900,4900,4900,0
|
|
20231019,160900,181064385,4900,4900,4900,4900,0
|
|
20231019,160800,181064385,4900,4900,4900,4900,0
|
|
20231019,160700,181064385,4900,4900,4900,4900,0
|
|
20231019,160600,181064385,4900,4900,4900,4900,0
|
|
20231019,160500,181064385,4900,4900,4900,4900,0
|
|
20231019,160400,181064385,4900,4900,4900,4900,0
|
|
20231019,160300,181064385,4900,4900,4900,4900,0
|
|
20231019,160200,181064385,4900,4900,4900,4900,0
|
|
20231019,160100,181064385,4900,4900,4900,4900,0
|
|
20231019,160000,181064385,4900,4900,4900,4900,670
|
|
20231019,155900,181064385,4900,4900,4900,4900,0
|
|
20231019,155800,181064385,4900,4900,4900,4900,0
|
|
20231019,155700,181064385,4900,4900,4900,4900,0
|
|
20231019,155600,181064385,4900,4900,4900,4900,0
|
|
20231019,155500,181064385,4900,4900,4900,4900,0
|
|
20231019,155400,181064385,4900,4900,4900,4900,0
|
|
20231019,155300,181064385,4900,4900,4900,4900,0
|
|
20231019,155200,181064385,4900,4900,4900,4900,0
|
|
20231019,155100,181064385,4900,4900,4900,4900,0
|
|
20231019,155000,181064385,4900,4900,4900,4900,0
|
|
20231019,154900,181064385,4900,4900,4900,4900,0
|
|
20231019,154800,181064385,4900,4900,4900,4900,0
|
|
20231019,154700,181064385,4900,4900,4900,4900,0
|
|
20231019,154600,181064385,4900,4900,4900,4900,0
|
|
20231019,154500,181064385,4900,4900,4900,4900,0
|
|
20231019,154400,181064385,4900,4900,4900,4900,0
|
|
20231019,154300,181064385,4900,4900,4900,4900,0
|
|
20231019,154200,181064385,4900,4900,4900,4900,0
|
|
20231019,154100,181064385,4900,4900,4900,4900,0
|
|
20231019,154000,181064385,4900,4900,4900,4900,0
|
|
20231019,153900,181064385,4900,4900,4900,4900,0
|
|
20231019,153800,181064385,4900,4900,4900,4900,0
|
|
20231019,153700,181064385,4900,4900,4900,4900,0
|
|
20231019,153600,181064385,4900,4900,4900,4900,0
|
|
20231019,153500,181064385,4900,4900,4900,4900,0
|
|
20231019,153400,181064385,4900,4900,4900,4900,0
|
|
20231019,153300,181064385,4900,4900,4900,4900,0
|
|
20231019,153200,181064385,4900,4900,4900,4900,0
|
|
20231019,153100,181064385,4900,4900,4900,4900,0
|
|
20231019,153000,181064385,4900,4900,4900,4900,1340
|
|
20231019,152900,177781385,4870,4870,4870,4870,0
|
|
20231019,152800,177781385,4870,4870,4870,4870,0
|
|
20231019,152700,177781385,4870,4870,4870,4870,0
|
|
20231019,152600,177781385,4870,4870,4870,4870,0
|
|
20231019,152500,177781385,4870,4870,4870,4870,0
|
|
20231019,152400,177781385,4870,4870,4870,4870,0
|
|
20231019,152300,177781385,4870,4870,4870,4870,0
|
|
20231019,152200,177781385,4870,4870,4870,4870,0
|
|
20231019,152100,177781385,4870,4870,4870,4870,0
|
|
20231019,152000,177781385,4870,4870,4870,4870,0
|
|
20231019,151900,177781385,4870,4900,4900,4870,11
|
|
20231019,151800,177727785,4870,4895,4900,4870,320
|
|
20231019,151700,176160560,4885,4885,4885,4885,1200
|
|
20231019,151600,170298560,4885,4885,4885,4885,0
|
|
20231019,151500,170298560,4885,4885,4885,4885,1
|
|
20231019,151400,170293675,4870,4870,4870,4870,60
|
|
20231019,151300,170001475,4885,4885,4885,4885,0
|
|
20231019,151200,170001475,4885,4885,4885,4885,5
|
|
20231019,151100,169977050,4885,4880,4885,4880,335
|
|
20231019,151000,168342245,4880,4880,4880,4880,0
|
|
20231019,150900,168342245,4880,4880,4880,4880,1
|
|
20231019,150800,168337365,4865,4870,4870,4865,500
|
|
20231019,150700,165903590,4875,4875,4875,4875,0
|
|
20231019,150600,165903590,4875,4875,4875,4875,43
|
|
20231019,150500,165693965,4900,4900,4900,4900,0
|
|
20231019,150400,165693965,4900,4900,4900,4900,0
|
|
20231019,150300,165693965,4900,4900,4900,4900,0
|
|
20231019,150200,165693965,4900,4900,4900,4900,0
|
|
20231019,150100,165693965,4900,4900,4900,4900,0
|
|
20231019,150000,165693965,4900,4900,4900,4900,0
|
|
20231019,145900,165693965,4900,4900,4900,4900,0
|
|
20231019,145800,165693965,4900,4900,4900,4900,0
|
|
20231019,145700,165693965,4900,4900,4900,4900,0
|
|
20231019,145600,165693965,4900,4900,4900,4900,0
|
|
20231019,145500,165693965,4900,4900,4900,4900,1
|
|
20231019,145400,165689065,4880,4880,4880,4880,392
|
|
20231019,145300,163776105,4880,4880,4880,4880,0
|
|
20231019,145200,163776105,4880,4880,4880,4880,31
|
|
20231019,145100,163624825,4870,4865,4870,4865,351
|
|
20231019,145000,161916945,4870,4870,4870,4870,302
|
|
20231019,144900,160446205,4870,4870,4870,4870,0
|
|
20231019,144800,160446205,4870,4875,4875,4870,461
|
|
20231019,144700,158200830,4875,4875,4875,4875,752
|
|
20231019,144600,154534830,4875,4875,4875,4875,692
|
|
20231019,144500,151161330,4880,4880,4880,4880,1
|
|
20231019,144400,151156450,4875,4875,4875,4875,56
|
|
20231019,144300,150883450,4880,4875,4880,4875,21
|
|
20231019,144200,150781070,4880,4880,4880,4880,0
|
|
20231019,144100,150781070,4880,4880,4880,4880,0
|
|
20231019,144000,150781070,4880,4880,4880,4880,1
|
|
20231019,143900,150776190,4875,4880,4880,4875,48
|
|
20231019,143800,150542175,4875,4875,4875,4875,0
|
|
20231019,143700,150542175,4875,4880,4880,4875,284
|
|
20231019,143600,149157625,4900,4900,4900,4900,0
|
|
20231019,143500,149157625,4900,4900,4900,4900,0
|
|
20231019,143400,149157625,4900,4900,4900,4900,0
|
|
20231019,143300,149157625,4900,4900,4900,4900,1
|
|
20231019,143200,149152725,4880,4880,4880,4880,57
|
|
20231019,143100,148874565,4900,4900,4900,4900,0
|
|
20231019,143000,148874565,4900,4900,4900,4900,0
|
|
20231019,142900,148874565,4900,4900,4900,4900,0
|
|
20231019,142800,148874565,4900,4900,4900,4900,0
|
|
20231019,142700,148874565,4900,4900,4900,4900,0
|
|
20231019,142600,148874565,4900,4900,4900,4900,0
|
|
20231019,142500,148874565,4900,4900,4900,4900,0
|
|
20231019,142400,148874565,4900,4890,4900,4885,5
|
|
20231019,142300,148850120,4890,4890,4890,4890,2
|
|
20231019,142200,148840340,4900,4900,4900,4900,1
|
|
20231019,142100,148835440,4895,4900,4900,4895,36
|
|
20231019,142000,148659045,4900,4900,4900,4900,0
|
|
20231019,141900,148659045,4900,4890,4900,4890,3
|
|
20231019,141800,148644365,4900,4900,4900,4900,1
|
|
20231019,141700,148639465,4895,4895,4895,4895,0
|
|
20231019,141600,148639465,4895,4900,4900,4895,51
|
|
20231019,141500,148389570,4900,4900,4900,4900,1
|
|
20231019,141400,148384670,4880,4880,4880,4880,0
|
|
20231019,141300,148384670,4880,4880,4880,4880,0
|
|
20231019,141200,148384670,4880,4890,4890,4880,1000
|
|
20231019,141100,143501490,4895,4900,4900,4895,8
|
|
20231019,141000,143462320,4895,4900,4900,4895,9
|
|
20231019,140900,143418255,4895,4895,4895,4895,0
|
|
20231019,140800,143418255,4895,4895,4895,4895,0
|
|
20231019,140700,143418255,4895,4895,4895,4895,5
|
|
20231019,140600,143393780,4900,4895,4900,4895,11
|
|
20231019,140500,143339930,4900,4900,4900,4900,0
|
|
20231019,140400,143339930,4900,4900,4900,4900,0
|
|
20231019,140300,143339930,4900,4900,4900,4900,0
|
|
20231019,140200,143339930,4900,4900,4900,4900,0
|
|
20231019,140100,143339930,4900,4900,4900,4900,0
|
|
20231019,140000,143339930,4900,4900,4900,4900,0
|
|
20231019,135900,143339930,4900,4900,4900,4900,0
|
|
20231019,135800,143339930,4900,4900,4900,4900,11
|
|
20231019,135700,143286030,4895,4895,4895,4895,0
|
|
20231019,135600,143286030,4895,4895,4895,4895,0
|
|
20231019,135500,143286030,4895,4895,4895,4895,0
|
|
20231019,135400,143286030,4895,4895,4895,4895,5
|
|
20231019,135300,143261555,4900,4900,4900,4900,0
|
|
20231019,135200,143261555,4900,4900,4900,4900,0
|
|
20231019,135100,143261555,4900,4900,4900,4900,0
|
|
20231019,135000,143261555,4900,4900,4900,4900,50
|
|
20231019,134900,143016555,4900,4900,4900,4900,0
|
|
20231019,134800,143016555,4900,4900,4900,4900,0
|
|
20231019,134700,143016555,4900,4900,4900,4900,0
|
|
20231019,134600,143016555,4900,4900,4900,4900,0
|
|
20231019,134500,143016555,4900,4900,4900,4900,0
|
|
20231019,134400,143016555,4900,4900,4900,4900,0
|
|
20231019,134300,143016555,4900,4900,4900,4900,0
|
|
20231019,134200,143016555,4900,4900,4900,4900,0
|
|
20231019,134100,143016555,4900,4900,4900,4900,1
|
|
20231019,134000,143011655,4900,4900,4900,4900,0
|
|
20231019,133900,143011655,4900,4900,4900,4900,6
|
|
20231019,133800,142982255,4900,4900,4900,4900,7
|
|
20231019,133700,142947955,4900,4900,4900,4900,0
|
|
20231019,133600,142947955,4900,4900,4900,4900,0
|
|
20231019,133500,142947955,4900,4900,4900,4900,0
|
|
20231019,133400,142947955,4900,4900,4900,4900,0
|
|
20231019,133300,142947955,4900,4900,4900,4900,0
|
|
20231019,133200,142947955,4900,4900,4900,4900,7
|
|
20231019,133100,142913655,4900,4900,4900,4900,0
|
|
20231019,133000,142913655,4900,4900,4900,4900,0
|
|
20231019,132900,142913655,4900,4900,4900,4900,0
|
|
20231019,132800,142913655,4900,4900,4900,4900,0
|
|
20231019,132700,142913655,4900,4900,4900,4900,0
|
|
20231019,132600,142913655,4900,4900,4900,4900,0
|
|
20231019,132500,142913655,4900,4900,4900,4890,648
|
|
20231019,132400,139738465,4905,4905,4905,4905,0
|
|
20231019,132300,139738465,4905,4905,4905,4905,166
|
|
20231019,132200,138924235,4900,4900,4900,4900,454
|
|
20231019,132100,136699635,4890,4890,4890,4890,0
|
|
20231019,132000,136699635,4890,4890,4890,4890,60
|
|
20231019,131900,136406235,4890,4890,4890,4890,162
|
|
20231019,131800,135614055,4900,4900,4900,4900,0
|
|
20231019,131700,135614055,4900,4900,4900,4900,0
|
|
20231019,131600,135614055,4900,4900,4900,4900,0
|
|
20231019,131500,135614055,4900,4900,4900,4900,332
|
|
20231019,131400,133987255,4900,4900,4900,4900,0
|
|
20231019,131300,133987255,4900,4900,4900,4900,1
|
|
20231019,131200,133982355,4900,4900,4900,4900,0
|
|
20231019,131100,133982355,4900,4900,4900,4900,0
|
|
20231019,131000,133982355,4900,4900,4900,4900,0
|
|
20231019,130900,133982355,4900,4900,4900,4900,0
|
|
20231019,130800,133982355,4900,4900,4900,4900,100
|
|
20231019,130700,133492355,4900,4900,4900,4900,30
|
|
20231019,130600,133345355,4900,4900,4900,4900,0
|
|
20231019,130500,133345355,4900,4900,4900,4900,0
|
|
20231019,130400,133345355,4900,4900,4900,4900,50
|
|
20231019,130300,133100355,4900,4900,4900,4900,1
|
|
20231019,130200,133095455,4890,4900,4900,4890,134
|
|
20231019,130100,132439195,4900,4900,4900,4900,0
|
|
20231019,130000,132439195,4900,4900,4900,4900,0
|
|
20231019,125900,132439195,4900,4900,4900,4900,10
|
|
20231019,125800,132390195,4900,4900,4900,4900,0
|
|
20231019,125700,132390195,4900,4900,4900,4900,0
|
|
20231019,125600,132390195,4900,4900,4900,4900,0
|
|
20231019,125500,132390195,4900,4900,4900,4900,0
|
|
20231019,125400,132390195,4900,4900,4900,4900,0
|
|
20231019,125300,132390195,4900,4900,4900,4900,0
|
|
20231019,125200,132390195,4900,4900,4900,4900,0
|
|
20231019,125100,132390195,4900,4900,4900,4900,0
|
|
20231019,125000,132390195,4900,4900,4900,4900,100
|
|
20231019,124900,131900195,4890,4890,4890,4890,100
|
|
20231019,124800,131411195,4890,4890,4890,4890,260
|
|
20231019,124700,130139795,4890,4895,4895,4890,436
|
|
20231019,124600,128006730,4900,4900,4900,4900,0
|
|
20231019,124500,128006730,4900,4900,4900,4900,0
|
|
20231019,124400,128006730,4900,4900,4900,4900,0
|
|
20231019,124300,128006730,4900,4900,4900,4900,0
|
|
20231019,124200,128006730,4900,4900,4900,4900,124
|
|
20231019,124100,127399130,4905,4905,4905,4905,0
|
|
20231019,124000,127399130,4905,4905,4905,4905,4
|
|
20231019,123900,127379510,4905,4905,4905,4905,0
|
|
20231019,123800,127379510,4905,4905,4905,4905,2
|
|
20231019,123700,127369700,4905,4905,4905,4905,2
|
|
20231019,123600,127359890,4905,4905,4905,4905,0
|
|
20231019,123500,127359890,4905,4905,4905,4905,0
|
|
20231019,123400,127359890,4905,4905,4905,4905,0
|
|
20231019,123300,127359890,4905,4905,4905,4905,0
|
|
20231019,123200,127359890,4905,4905,4905,4905,0
|
|
20231019,123100,127359890,4905,4905,4905,4905,33
|
|
20231019,123000,127198025,4900,4900,4900,4900,490
|
|
20231019,122900,124797025,4905,4905,4905,4905,213
|
|
20231019,122800,123752260,4920,4920,4920,4920,0
|
|
20231019,122700,123752260,4920,4920,4920,4920,320
|
|
20231019,122600,122177860,4905,4905,4905,4905,0
|
|
20231019,122500,122177860,4905,4905,4905,4905,0
|
|
20231019,122400,122177860,4905,4910,4910,4905,505
|
|
20231019,122300,119699545,4940,4940,4940,4940,0
|
|
20231019,122200,119699545,4940,4915,4940,4910,224
|
|
20231019,122100,118599055,4940,4940,4940,4940,500
|
|
20231019,122000,116129055,4935,4935,4935,4935,0
|
|
20231019,121900,116129055,4935,4935,4935,4935,0
|
|
20231019,121800,116129055,4935,4935,4935,4935,0
|
|
20231019,121700,116129055,4935,4935,4935,4935,10
|
|
20231019,121600,116079705,4935,4935,4935,4935,0
|
|
20231019,121500,116079705,4935,4935,4935,4935,0
|
|
20231019,121400,116079705,4935,4935,4935,4935,190
|
|
20231019,121300,115142055,4935,4935,4935,4935,0
|
|
20231019,121200,115142055,4935,4935,4935,4935,0
|
|
20231019,121100,115142055,4935,4935,4935,4935,0
|
|
20231019,121000,115142055,4935,4935,4935,4935,0
|
|
20231019,120900,115142055,4935,4935,4935,4935,0
|
|
20231019,120800,115142055,4935,4935,4935,4935,0
|
|
20231019,120700,115142055,4935,4935,4935,4935,0
|
|
20231019,120600,115142055,4935,4935,4935,4935,0
|
|
20231019,120500,115142055,4935,4935,4935,4935,0
|
|
20231019,120400,115142055,4935,4935,4935,4935,0
|
|
20231019,120300,115142055,4935,4935,4935,4935,99
|
|
20231019,120200,114653490,4935,4935,4935,4935,0
|
|
20231019,120100,114653490,4935,4935,4935,4935,0
|
|
20231019,120000,114653490,4935,4935,4935,4935,0
|
|
20231019,115900,114653490,4935,4935,4935,4935,5
|
|
20231019,115800,114628815,4940,4940,4940,4940,0
|
|
20231019,115700,114628815,4940,4940,4940,4940,12
|
|
20231019,115600,114569535,4915,4915,4915,4915,0
|
|
20231019,115500,114569535,4915,4900,4915,4900,344
|
|
20231019,115400,112880275,4915,4915,4915,4915,0
|
|
20231019,115300,112880275,4915,4915,4915,4915,31
|
|
20231019,115200,112727910,4940,4940,4940,4940,0
|
|
20231019,115100,112727910,4940,4940,4940,4940,0
|
|
20231019,115000,112727910,4940,4940,4940,4940,0
|
|
20231019,114900,112727910,4940,4940,4940,4940,0
|
|
20231019,114800,112727910,4940,4940,4940,4940,0
|
|
20231019,114700,112727910,4940,4940,4940,4940,0
|
|
20231019,114600,112727910,4940,4940,4940,4940,0
|
|
20231019,114500,112727910,4940,4940,4940,4940,0
|
|
20231019,114400,112727910,4940,4940,4940,4940,0
|
|
20231019,114300,112727910,4940,4940,4940,4940,0
|
|
20231019,114200,112727910,4940,4940,4940,4940,0
|
|
20231019,114100,112727910,4940,4940,4940,4940,0
|
|
20231019,114000,112727910,4940,4940,4940,4940,0
|
|
20231019,113900,112727910,4940,4940,4940,4940,0
|
|
20231019,113800,112727910,4940,4940,4940,4940,0
|
|
20231019,113700,112727910,4940,4940,4940,4940,0
|
|
20231019,113600,112727910,4940,4940,4940,4940,0
|
|
20231019,113500,112727910,4940,4940,4940,4940,0
|
|
20231019,113400,112727910,4940,4940,4940,4940,0
|
|
20231019,113300,112727910,4940,4940,4940,4940,0
|
|
20231019,113200,112727910,4940,4940,4940,4940,1
|
|
20231019,113100,112722970,4900,4900,4900,4900,297
|
|
20231019,113000,111267670,4900,4905,4905,4900,365
|
|
20231019,112900,109479155,4905,4905,4905,4905,0
|
|
20231019,112800,109479155,4905,4905,4905,4905,0
|
|
20231019,112700,109479155,4905,4905,4905,4905,0
|
|
20231019,112600,109479155,4905,4905,4905,4905,0
|
|
20231019,112500,109479155,4905,4905,4905,4905,0
|
|
20231019,112400,109479155,4905,4905,4905,4905,0
|
|
20231019,112300,109479155,4905,4905,4905,4905,0
|
|
20231019,112200,109479155,4905,4905,4905,4905,42
|
|
20231019,112100,109273145,4905,4905,4905,4900,551
|
|
20231019,112000,106572455,4905,4905,4905,4905,48
|
|
20231019,111900,106337015,4950,4950,4950,4950,0
|
|
20231019,111800,106337015,4950,4950,4950,4950,0
|
|
20231019,111700,106337015,4950,4950,4950,4950,0
|
|
20231019,111600,106337015,4950,4950,4950,4950,0
|
|
20231019,111500,106337015,4950,4950,4950,4950,0
|
|
20231019,111400,106337015,4950,4950,4950,4950,0
|
|
20231019,111300,106337015,4950,4950,4950,4950,0
|
|
20231019,111200,106337015,4950,4950,4950,4950,0
|
|
20231019,111100,106337015,4950,4950,4950,4950,0
|
|
20231019,111000,106337015,4950,4950,4950,4950,0
|
|
20231019,110900,106337015,4950,4950,4950,4950,0
|
|
20231019,110800,106337015,4950,4950,4950,4950,0
|
|
20231019,110700,106337015,4950,4910,4950,4910,101
|
|
20231019,110600,105841065,4910,4910,4910,4910,0
|
|
20231019,110500,105841065,4910,4910,4910,4910,0
|
|
20231019,110400,105841065,4910,4910,4910,4910,15
|
|
20231019,110300,105767415,4945,4945,4945,4945,1000
|
|
20231019,110200,100822415,4945,4945,4945,4945,1
|
|
20231019,110100,100817470,4920,4920,4920,4920,98
|
|
20231019,110000,100335310,4900,4920,4920,4900,611
|
|
20231019,105900,97339870,4950,4950,4950,4950,0
|
|
20231019,105800,97339870,4950,4950,4950,4950,93
|
|
20231019,105700,96879520,4955,4955,4955,4955,0
|
|
20231019,105600,96879520,4955,4955,4955,4955,0
|
|
20231019,105500,96879520,4955,4955,4955,4955,0
|
|
20231019,105400,96879520,4955,4955,4955,4955,2
|
|
20231019,105300,96869610,4955,4955,4955,4955,0
|
|
20231019,105200,96869610,4955,4925,4955,4925,120
|
|
20231019,105100,96278580,4925,4925,4925,4925,0
|
|
20231019,105000,96278580,4925,4925,4925,4925,0
|
|
20231019,104900,96278580,4925,4925,4925,4925,0
|
|
20231019,104800,96278580,4925,4925,4925,4925,0
|
|
20231019,104700,96278580,4925,4925,4925,4925,0
|
|
20231019,104600,96278580,4925,4925,4925,4925,406
|
|
20231019,104500,94279030,4940,4940,4940,4940,509
|
|
20231019,104400,91764570,4940,4940,4940,4940,0
|
|
20231019,104300,91764570,4940,4940,4940,4940,0
|
|
20231019,104200,91764570,4940,4940,4940,4940,0
|
|
20231019,104100,91764570,4940,4940,4940,4940,0
|
|
20231019,104000,91764570,4940,4940,4940,4940,97
|
|
20231019,103900,91285390,4925,4940,4940,4925,1515
|
|
20231019,103800,83820340,4970,4970,4970,4970,1
|
|
20231019,103700,83815370,4945,4945,4945,4945,100
|
|
20231019,103600,83320870,4970,4970,4970,4970,41
|
|
20231019,103500,83117100,4970,4970,4970,4970,100
|
|
20231019,103400,82620100,4970,4970,4970,4950,104
|
|
20231019,103300,82105220,4940,4940,4940,4940,20
|
|
20231019,103200,82006420,4970,4970,4970,4970,0
|
|
20231019,103100,82006420,4970,4970,4970,4970,1
|
|
20231019,103000,82001450,4940,4940,4940,4940,0
|
|
20231019,102900,82001450,4940,4940,4940,4940,0
|
|
20231019,102800,82001450,4940,4940,4940,4940,1
|
|
20231019,102700,81996510,4975,4975,4975,4975,0
|
|
20231019,102600,81996510,4975,4975,4975,4975,10
|
|
20231019,102500,81946760,4980,4980,4980,4980,0
|
|
20231019,102400,81946760,4980,4980,4980,4980,0
|
|
20231019,102300,81946760,4980,4980,4980,4980,0
|
|
20231019,102200,81946760,4980,4980,4980,4980,0
|
|
20231019,102100,81946760,4980,4980,4985,4980,105
|
|
20231019,102000,81423720,4940,4940,4940,4940,227
|
|
20231019,101900,80302340,4940,4940,4940,4940,1
|
|
20231019,101800,80297400,4940,4940,4940,4940,3
|
|
20231019,101700,80282580,4940,4940,4940,4940,0
|
|
20231019,101600,80282580,4940,4940,4940,4940,2
|
|
20231019,101500,80272700,4940,4940,4940,4940,0
|
|
20231019,101400,80272700,4940,4940,4940,4940,102
|
|
20231019,101300,79768820,4925,4925,4925,4925,0
|
|
20231019,101200,79768820,4925,4925,4925,4925,0
|
|
20231019,101100,79768820,4925,4925,4925,4925,0
|
|
20231019,101000,79768820,4925,4925,4925,4925,0
|
|
20231019,100900,79768820,4925,4925,4925,4925,0
|
|
20231019,100800,79768820,4925,4925,4925,4925,0
|
|
20231019,100700,79768820,4925,4925,4925,4925,0
|
|
20231019,100600,79768820,4925,4925,4925,4925,10
|
|
20231019,100500,79719570,4930,4930,4930,4930,0
|
|
20231019,100400,79719570,4930,4930,4930,4930,380
|
|
20231019,100300,77846170,4975,4975,4975,4975,0
|
|
20231019,100200,77846170,4975,4975,4975,4975,0
|
|
20231019,100100,77846170,4975,4965,4975,4965,491
|
|
20231019,100000,75403955,4960,4960,4960,4960,0
|
|
20231019,095900,75403955,4960,4960,4960,4960,0
|
|
20231019,095800,75403955,4960,4960,4960,4960,0
|
|
20231019,095700,75403955,4960,4960,4960,4960,0
|
|
20231019,095600,75403955,4960,4960,4960,4960,0
|
|
20231019,095500,75403955,4960,4960,4960,4960,0
|
|
20231019,095400,75403955,4960,4960,4960,4960,0
|
|
20231019,095300,75403955,4960,4960,4960,4960,0
|
|
20231019,095200,75403955,4960,4960,4960,4960,10
|
|
20231019,095100,75354355,4980,4980,4980,4980,0
|
|
20231019,095000,75354355,4980,4980,4980,4980,0
|
|
20231019,094900,75354355,4980,4980,4980,4980,1
|
|
20231019,094800,75349375,4980,4960,4980,4960,52
|
|
20231019,094700,75091415,4960,4960,4960,4960,1
|
|
20231019,094600,75086455,4945,4940,4945,4940,790
|
|
20231019,094500,71180410,4945,4880,4945,4880,2378
|
|
20231019,094400,59488470,4880,4880,4880,4880,0
|
|
20231019,094300,59488470,4880,4880,4880,4880,0
|
|
20231019,094200,59488470,4880,4880,4880,4880,0
|
|
20231019,094100,59488470,4880,4880,4880,4880,0
|
|
20231019,094000,59488470,4880,4880,4880,4880,0
|
|
20231019,093900,59488470,4880,4880,4880,4880,0
|
|
20231019,093800,59488470,4880,4880,4880,4880,158
|
|
20231019,093700,58717430,4890,4890,4890,4890,0
|
|
20231019,093600,58717430,4890,4890,4890,4890,50
|
|
20231019,093500,58472930,4890,4890,4890,4890,0
|
|
20231019,093400,58472930,4890,4890,4890,4890,55
|
|
20231019,093300,58203980,4890,4890,4890,4890,30
|
|
20231019,093200,58057280,4890,4890,4890,4890,3
|
|
20231019,093100,58042610,4860,4860,4860,4860,0
|
|
20231019,093000,58042610,4860,4860,4860,4860,0
|
|
20231019,092900,58042610,4860,4860,4860,4860,0
|
|
20231019,092800,58042610,4860,4900,4900,4860,2203
|
|
20231019,092700,47316540,4875,4875,4875,4875,0
|
|
20231019,092600,47316540,4875,4875,4875,4875,0
|
|
20231019,092500,47316540,4875,4885,4900,4875,1225
|
|
20231019,092400,41342045,4885,4885,4885,4885,16
|
|
20231019,092300,41263885,4885,4880,4885,4880,48
|
|
20231019,092200,41029445,4890,4890,4890,4890,63
|
|
20231019,092100,40721375,4890,4890,4890,4890,156
|
|
20231019,092000,39958535,4900,4900,4900,4900,91
|
|
20231019,091900,39512635,4900,4890,4900,4890,447
|
|
20231019,091800,37323955,4900,4900,4900,4900,0
|
|
20231019,091700,37323955,4900,4900,4900,4900,4
|
|
20231019,091600,37304355,4900,4890,4900,4885,76
|
|
20231019,091500,36932445,4890,4890,4890,4890,0
|
|
20231019,091400,36932445,4890,4865,4890,4865,93
|
|
20231019,091300,36478895,4880,4900,4900,4880,1778
|
|
20231019,091200,27795545,4930,4930,4930,4930,0
|
|
20231019,091100,27795545,4930,4930,4930,4930,10
|
|
20231019,091000,27746245,4950,4905,4975,4905,702
|
|
20231019,090900,24283565,4980,4955,4980,4915,254
|
|
20231019,090800,23025455,4920,4960,4985,4920,129
|
|
20231019,090700,22385705,4970,4970,4970,4970,43
|
|
20231019,090600,22171995,4985,4985,4990,4960,510
|
|
20231019,090500,19633925,4995,4865,5010,4865,2058
|
|
20231019,090400,9395435,4865,4865,4865,4865,29
|
|
20231019,090300,9254350,4865,4860,4865,4860,150
|
|
20231019,090200,8525205,4865,4870,4930,4860,560
|
|
20231019,090100,5792455,4870,4890,4890,4870,395
|
|
20231019,090000,3863400,4955,4900,4955,4890,789
|