672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,200900,370182140,5230,5230,5230,5230,1779
|
|
20231019,200800,370182140,5230,5230,5230,5230,0
|
|
20231019,200700,370182140,5230,5230,5230,5230,0
|
|
20231019,200600,370182140,5230,5230,5230,5230,0
|
|
20231019,200500,370182140,5230,5230,5230,5230,0
|
|
20231019,200400,370182140,5230,5230,5230,5230,0
|
|
20231019,200300,370182140,5230,5230,5230,5230,0
|
|
20231019,200200,370182140,5230,5230,5230,5230,0
|
|
20231019,200100,370182140,5230,5230,5230,5230,0
|
|
20231019,200000,370182140,5230,5230,5230,5230,0
|
|
20231019,195900,370182140,5230,5230,5230,5230,0
|
|
20231019,195800,370182140,5230,5230,5230,5230,0
|
|
20231019,195700,370182140,5230,5230,5230,5230,0
|
|
20231019,195600,370182140,5230,5230,5230,5230,0
|
|
20231019,195500,370182140,5230,5230,5230,5230,0
|
|
20231019,195400,370182140,5230,5230,5230,5230,0
|
|
20231019,195300,370182140,5230,5230,5230,5230,0
|
|
20231019,195200,370182140,5230,5230,5230,5230,0
|
|
20231019,195100,370182140,5230,5230,5230,5230,0
|
|
20231019,195000,370182140,5230,5230,5230,5230,0
|
|
20231019,194900,370182140,5230,5230,5230,5230,0
|
|
20231019,194800,370182140,5230,5230,5230,5230,0
|
|
20231019,194700,370182140,5230,5230,5230,5230,0
|
|
20231019,194600,370182140,5230,5230,5230,5230,0
|
|
20231019,194500,370182140,5230,5230,5230,5230,0
|
|
20231019,194400,370182140,5230,5230,5230,5230,0
|
|
20231019,194300,370182140,5230,5230,5230,5230,0
|
|
20231019,194200,370182140,5230,5230,5230,5230,0
|
|
20231019,194100,370182140,5230,5230,5230,5230,0
|
|
20231019,194000,370182140,5230,5230,5230,5230,0
|
|
20231019,193900,370182140,5230,5230,5230,5230,1779
|
|
20231019,193800,370182140,5230,5230,5230,5230,0
|
|
20231019,193700,370182140,5230,5230,5230,5230,0
|
|
20231019,193600,370182140,5230,5230,5230,5230,0
|
|
20231019,193500,370182140,5230,5230,5230,5230,0
|
|
20231019,193400,370182140,5230,5230,5230,5230,0
|
|
20231019,193300,370182140,5230,5230,5230,5230,0
|
|
20231019,193200,370182140,5230,5230,5230,5230,0
|
|
20231019,193100,370182140,5230,5230,5230,5230,0
|
|
20231019,193000,370182140,5230,5230,5230,5230,0
|
|
20231019,192900,370182140,5230,5230,5230,5230,0
|
|
20231019,192800,370182140,5230,5230,5230,5230,0
|
|
20231019,192700,370182140,5230,5230,5230,5230,0
|
|
20231019,192600,370182140,5230,5230,5230,5230,0
|
|
20231019,192500,370182140,5230,5230,5230,5230,0
|
|
20231019,192400,370182140,5230,5230,5230,5230,0
|
|
20231019,192300,370182140,5230,5230,5230,5230,0
|
|
20231019,192200,370182140,5230,5230,5230,5230,0
|
|
20231019,192100,370182140,5230,5230,5230,5230,0
|
|
20231019,192000,370182140,5230,5230,5230,5230,0
|
|
20231019,191900,370182140,5230,5230,5230,5230,0
|
|
20231019,191800,370182140,5230,5230,5230,5230,0
|
|
20231019,191700,370182140,5230,5230,5230,5230,0
|
|
20231019,191600,370182140,5230,5230,5230,5230,0
|
|
20231019,191500,370182140,5230,5230,5230,5230,0
|
|
20231019,191400,370182140,5230,5230,5230,5230,0
|
|
20231019,191300,370182140,5230,5230,5230,5230,0
|
|
20231019,191200,370182140,5230,5230,5230,5230,0
|
|
20231019,191100,370182140,5230,5230,5230,5230,0
|
|
20231019,191000,370182140,5230,5230,5230,5230,0
|
|
20231019,190900,370182140,5230,5230,5230,5230,1779
|
|
20231019,190800,370182140,5230,5230,5230,5230,0
|
|
20231019,190700,370182140,5230,5230,5230,5230,0
|
|
20231019,190600,370182140,5230,5230,5230,5230,0
|
|
20231019,190500,370182140,5230,5230,5230,5230,0
|
|
20231019,190400,370182140,5230,5230,5230,5230,0
|
|
20231019,190300,370182140,5230,5230,5230,5230,0
|
|
20231019,190200,370182140,5230,5230,5230,5230,0
|
|
20231019,190100,370182140,5230,5230,5230,5230,0
|
|
20231019,190000,370182140,5230,5230,5230,5230,0
|
|
20231019,185900,370182140,5230,5230,5230,5230,0
|
|
20231019,185800,370182140,5230,5230,5230,5230,0
|
|
20231019,185700,370182140,5230,5230,5230,5230,0
|
|
20231019,185600,370182140,5230,5230,5230,5230,0
|
|
20231019,185500,370182140,5230,5230,5230,5230,0
|
|
20231019,185400,370182140,5230,5230,5230,5230,0
|
|
20231019,185300,370182140,5230,5230,5230,5230,0
|
|
20231019,185200,370182140,5230,5230,5230,5230,0
|
|
20231019,185100,370182140,5230,5230,5230,5230,0
|
|
20231019,185000,370182140,5230,5230,5230,5230,0
|
|
20231019,184900,370182140,5230,5230,5230,5230,0
|
|
20231019,184800,370182140,5230,5230,5230,5230,0
|
|
20231019,184700,370182140,5230,5230,5230,5230,0
|
|
20231019,184600,370182140,5230,5230,5230,5230,0
|
|
20231019,184500,370182140,5230,5230,5230,5230,0
|
|
20231019,184400,370182140,5230,5230,5230,5230,0
|
|
20231019,184300,370182140,5230,5230,5230,5230,0
|
|
20231019,184200,370182140,5230,5230,5230,5230,0
|
|
20231019,184100,370182140,5230,5230,5230,5230,0
|
|
20231019,184000,370182140,5230,5230,5230,5230,0
|
|
20231019,183900,370182140,5230,5230,5230,5230,1779
|
|
20231019,183800,370182140,5230,5230,5230,5230,0
|
|
20231019,183700,370182140,5230,5230,5230,5230,0
|
|
20231019,183600,370182140,5230,5230,5230,5230,0
|
|
20231019,183500,370182140,5230,5230,5230,5230,0
|
|
20231019,183400,370182140,5230,5230,5230,5230,0
|
|
20231019,183300,370182140,5230,5230,5230,5230,0
|
|
20231019,183200,370182140,5230,5230,5230,5230,0
|
|
20231019,183100,370182140,5230,5230,5230,5230,0
|
|
20231019,183000,370182140,5230,5230,5230,5230,0
|
|
20231019,182900,370182140,5230,5230,5230,5230,0
|
|
20231019,182800,370182140,5230,5230,5230,5230,0
|
|
20231019,182700,370182140,5230,5230,5230,5230,0
|
|
20231019,182600,370182140,5230,5230,5230,5230,0
|
|
20231019,182500,370182140,5230,5230,5230,5230,0
|
|
20231019,182400,370182140,5230,5230,5230,5230,0
|
|
20231019,182300,370182140,5230,5230,5230,5230,0
|
|
20231019,182200,370182140,5230,5230,5230,5230,0
|
|
20231019,182100,370182140,5230,5230,5230,5230,0
|
|
20231019,182000,370182140,5230,5230,5230,5230,0
|
|
20231019,181900,370182140,5230,5230,5230,5230,0
|
|
20231019,181800,370182140,5230,5230,5230,5230,0
|
|
20231019,181700,370182140,5230,5230,5230,5230,0
|
|
20231019,181600,370182140,5230,5230,5230,5230,0
|
|
20231019,181500,370182140,5230,5230,5230,5230,0
|
|
20231019,181400,370182140,5230,5230,5230,5230,0
|
|
20231019,181300,370182140,5230,5230,5230,5230,0
|
|
20231019,181200,370182140,5230,5230,5230,5230,0
|
|
20231019,181100,370182140,5230,5230,5230,5230,0
|
|
20231019,181000,370182140,5230,5230,5230,5230,0
|
|
20231019,180900,370182140,5230,5230,5230,5230,1779
|
|
20231019,180800,370182140,5230,5230,5230,5230,0
|
|
20231019,180700,370182140,5230,5230,5230,5230,0
|
|
20231019,180600,370182140,5230,5230,5230,5230,0
|
|
20231019,180500,370182140,5230,5230,5230,5230,0
|
|
20231019,180400,370182140,5230,5230,5230,5230,0
|
|
20231019,180300,370182140,5230,5230,5230,5230,0
|
|
20231019,180200,370182140,5230,5230,5230,5230,0
|
|
20231019,180100,370182140,5230,5230,5230,5230,0
|
|
20231019,180000,370182140,5230,5230,5230,5230,0
|
|
20231019,175900,370182140,5230,5230,5230,5230,0
|
|
20231019,175800,370182140,5230,5230,5230,5230,0
|
|
20231019,175700,370182140,5230,5230,5230,5230,0
|
|
20231019,175600,370182140,5230,5230,5230,5230,0
|
|
20231019,175500,370182140,5230,5230,5230,5230,0
|
|
20231019,175400,370182140,5230,5230,5230,5230,0
|
|
20231019,175300,370182140,5230,5230,5230,5230,0
|
|
20231019,175200,370182140,5230,5230,5230,5230,0
|
|
20231019,175100,370182140,5230,5230,5230,5230,0
|
|
20231019,175000,370182140,5230,5230,5230,5230,0
|
|
20231019,174900,370182140,5230,5230,5230,5230,0
|
|
20231019,174800,370182140,5230,5230,5230,5230,0
|
|
20231019,174700,370182140,5230,5230,5230,5230,0
|
|
20231019,174600,370182140,5230,5230,5230,5230,0
|
|
20231019,174500,370182140,5230,5230,5230,5230,0
|
|
20231019,174400,370182140,5230,5230,5230,5230,0
|
|
20231019,174300,370182140,5230,5230,5230,5230,0
|
|
20231019,174200,370182140,5230,5230,5230,5230,0
|
|
20231019,174100,370182140,5230,5230,5230,5230,0
|
|
20231019,174000,370182140,5230,5230,5230,5230,0
|
|
20231019,173900,370182140,5230,5230,5230,5230,1779
|
|
20231019,173800,370182140,5230,5230,5230,5230,0
|
|
20231019,173700,370182140,5230,5230,5230,5230,0
|
|
20231019,173600,370182140,5230,5230,5230,5230,0
|
|
20231019,173500,370182140,5230,5230,5230,5230,0
|
|
20231019,173400,370182140,5230,5230,5230,5230,0
|
|
20231019,173300,370182140,5230,5230,5230,5230,0
|
|
20231019,173200,370182140,5230,5230,5230,5230,0
|
|
20231019,173100,370182140,5230,5230,5230,5230,0
|
|
20231019,173000,370182140,5230,5230,5230,5230,0
|
|
20231019,172900,370182140,5230,5230,5230,5230,0
|
|
20231019,172800,370182140,5230,5230,5230,5230,0
|
|
20231019,172700,370182140,5230,5230,5230,5230,0
|
|
20231019,172600,370182140,5230,5230,5230,5230,0
|
|
20231019,172500,370182140,5230,5230,5230,5230,0
|
|
20231019,172400,370182140,5230,5230,5230,5230,0
|
|
20231019,172300,370182140,5230,5230,5230,5230,0
|
|
20231019,172200,370182140,5230,5230,5230,5230,0
|
|
20231019,172100,370182140,5230,5230,5230,5230,0
|
|
20231019,172000,370182140,5230,5230,5230,5230,0
|
|
20231019,171900,370182140,5230,5230,5230,5230,0
|
|
20231019,171800,370182140,5230,5230,5230,5230,0
|
|
20231019,171700,370182140,5230,5230,5230,5230,0
|
|
20231019,171600,370182140,5230,5230,5230,5230,0
|
|
20231019,171500,370182140,5230,5230,5230,5230,0
|
|
20231019,171400,370182140,5230,5230,5230,5230,0
|
|
20231019,171300,370182140,5230,5230,5230,5230,0
|
|
20231019,171200,370182140,5230,5230,5230,5230,0
|
|
20231019,171100,370182140,5230,5230,5230,5230,0
|
|
20231019,171000,370182140,5230,5230,5230,5230,0
|
|
20231019,170900,370182140,5230,5230,5230,5230,1779
|
|
20231019,170800,370182140,5230,5230,5230,5230,0
|
|
20231019,170700,370182140,5230,5230,5230,5230,0
|
|
20231019,170600,370182140,5230,5230,5230,5230,0
|
|
20231019,170500,370182140,5230,5230,5230,5230,0
|
|
20231019,170400,370182140,5230,5230,5230,5230,0
|
|
20231019,170300,370182140,5230,5230,5230,5230,0
|
|
20231019,170200,370182140,5230,5230,5230,5230,0
|
|
20231019,170100,370182140,5230,5230,5230,5230,0
|
|
20231019,170000,370182140,5230,5230,5230,5230,0
|
|
20231019,165900,370182140,5230,5230,5230,5230,0
|
|
20231019,165800,370182140,5230,5230,5230,5230,0
|
|
20231019,165700,370182140,5230,5230,5230,5230,0
|
|
20231019,165600,370182140,5230,5230,5230,5230,0
|
|
20231019,165500,370182140,5230,5230,5230,5230,0
|
|
20231019,165400,370182140,5230,5230,5230,5230,0
|
|
20231019,165300,370182140,5230,5230,5230,5230,0
|
|
20231019,165200,370182140,5230,5230,5230,5230,0
|
|
20231019,165100,370182140,5230,5230,5230,5230,0
|
|
20231019,165000,370182140,5230,5230,5230,5230,0
|
|
20231019,164900,370182140,5230,5230,5230,5230,0
|
|
20231019,164800,370182140,5230,5230,5230,5230,0
|
|
20231019,164700,370182140,5230,5230,5230,5230,0
|
|
20231019,164600,370182140,5230,5230,5230,5230,0
|
|
20231019,164500,370182140,5230,5230,5230,5230,0
|
|
20231019,164400,370182140,5230,5230,5230,5230,0
|
|
20231019,164300,370182140,5230,5230,5230,5230,0
|
|
20231019,164200,370182140,5230,5230,5230,5230,0
|
|
20231019,164100,370182140,5230,5230,5230,5230,0
|
|
20231019,164000,370182140,5230,5230,5230,5230,0
|
|
20231019,163900,370182140,5230,5230,5230,5230,1779
|
|
20231019,163800,370182140,5230,5230,5230,5230,0
|
|
20231019,163700,370182140,5230,5230,5230,5230,0
|
|
20231019,163600,370182140,5230,5230,5230,5230,0
|
|
20231019,163500,370182140,5230,5230,5230,5230,0
|
|
20231019,163400,370182140,5230,5230,5230,5230,0
|
|
20231019,163300,370182140,5230,5230,5230,5230,0
|
|
20231019,163200,370182140,5230,5230,5230,5230,0
|
|
20231019,163100,370182140,5230,5230,5230,5230,0
|
|
20231019,163000,370182140,5230,5230,5230,5230,0
|
|
20231019,162900,370182140,5230,5230,5230,5230,0
|
|
20231019,162800,370182140,5230,5230,5230,5230,0
|
|
20231019,162700,370182140,5230,5230,5230,5230,0
|
|
20231019,162600,370182140,5230,5230,5230,5230,0
|
|
20231019,162500,370182140,5230,5230,5230,5230,0
|
|
20231019,162400,370182140,5230,5230,5230,5230,0
|
|
20231019,162300,370182140,5230,5230,5230,5230,0
|
|
20231019,162200,370182140,5230,5230,5230,5230,0
|
|
20231019,162100,370182140,5230,5230,5230,5230,0
|
|
20231019,162000,370182140,5230,5230,5230,5230,0
|
|
20231019,161900,370182140,5230,5230,5230,5230,0
|
|
20231019,161800,370182140,5230,5230,5230,5230,0
|
|
20231019,161700,370182140,5230,5230,5230,5230,0
|
|
20231019,161600,370182140,5230,5230,5230,5230,0
|
|
20231019,161500,370182140,5230,5230,5230,5230,0
|
|
20231019,161400,370182140,5230,5230,5230,5230,0
|
|
20231019,161300,370182140,5230,5230,5230,5230,0
|
|
20231019,161200,370182140,5230,5230,5230,5230,0
|
|
20231019,161100,370182140,5230,5230,5230,5230,0
|
|
20231019,161000,370182140,5230,5230,5230,5230,0
|
|
20231019,160900,370182140,5230,5230,5230,5230,1779
|
|
20231019,160800,370182140,5230,5230,5230,5230,0
|
|
20231019,160700,370182140,5230,5230,5230,5230,0
|
|
20231019,160600,370182140,5230,5230,5230,5230,0
|
|
20231019,160500,370182140,5230,5230,5230,5230,0
|
|
20231019,160400,370182140,5230,5230,5230,5230,0
|
|
20231019,160300,370182140,5230,5230,5230,5230,0
|
|
20231019,160200,370182140,5230,5230,5230,5230,0
|
|
20231019,160100,370182140,5230,5230,5230,5230,0
|
|
20231019,160000,370182140,5230,5230,5230,5230,0
|
|
20231019,155900,370182140,5230,5230,5230,5230,0
|
|
20231019,155800,370182140,5230,5230,5230,5230,0
|
|
20231019,155700,370182140,5230,5230,5230,5230,0
|
|
20231019,155600,370182140,5230,5230,5230,5230,0
|
|
20231019,155500,370182140,5230,5230,5230,5230,0
|
|
20231019,155400,370182140,5230,5230,5230,5230,0
|
|
20231019,155300,370182140,5230,5230,5230,5230,0
|
|
20231019,155200,370182140,5230,5230,5230,5230,0
|
|
20231019,155100,370182140,5230,5230,5230,5230,0
|
|
20231019,155000,370182140,5230,5230,5230,5230,0
|
|
20231019,154900,370182140,5230,5230,5230,5230,0
|
|
20231019,154800,370182140,5230,5230,5230,5230,0
|
|
20231019,154700,370182140,5230,5230,5230,5230,0
|
|
20231019,154600,370182140,5230,5230,5230,5230,0
|
|
20231019,154500,370182140,5230,5230,5230,5230,0
|
|
20231019,154400,370182140,5230,5230,5230,5230,0
|
|
20231019,154300,370182140,5230,5230,5230,5230,0
|
|
20231019,154200,370182140,5230,5230,5230,5230,0
|
|
20231019,154100,370182140,5230,5230,5230,5230,0
|
|
20231019,154000,370182140,5230,5230,5230,5230,0
|
|
20231019,153900,370182140,5230,5230,5230,5230,1779
|
|
20231019,153800,370182140,5230,5230,5230,5230,0
|
|
20231019,153700,370182140,5230,5230,5230,5230,0
|
|
20231019,153600,370182140,5230,5230,5230,5230,0
|
|
20231019,153500,370182140,5230,5230,5230,5230,0
|
|
20231019,153400,370182140,5230,5230,5230,5230,0
|
|
20231019,153300,370182140,5230,5230,5230,5230,0
|
|
20231019,153200,370182140,5230,5230,5230,5230,0
|
|
20231019,153100,370182140,5230,5230,5230,5230,0
|
|
20231019,153000,370182140,5230,5230,5230,5230,1779
|
|
20231019,152900,360877970,5240,5240,5240,5240,0
|
|
20231019,152800,360877970,5240,5240,5240,5240,0
|
|
20231019,152700,360877970,5240,5240,5240,5240,0
|
|
20231019,152600,360877970,5240,5240,5240,5240,0
|
|
20231019,152500,360877970,5240,5240,5240,5240,0
|
|
20231019,152400,360877970,5240,5240,5240,5240,0
|
|
20231019,152300,360877970,5240,5240,5240,5240,0
|
|
20231019,152200,360877970,5240,5240,5240,5240,0
|
|
20231019,152100,360877970,5240,5240,5240,5240,0
|
|
20231019,152000,360877970,5240,5240,5240,5240,0
|
|
20231019,151900,360877970,5240,5240,5240,5240,8
|
|
20231019,151800,360836050,5240,5200,5240,5200,92
|
|
20231019,151700,360356770,5240,5240,5240,5240,0
|
|
20231019,151600,360356770,5240,5240,5240,5240,0
|
|
20231019,151500,360356770,5240,5240,5240,5240,5
|
|
20231019,151400,360330570,5240,5240,5240,5240,11
|
|
20231019,151300,360272930,5210,5210,5210,5210,0
|
|
20231019,151200,360272930,5210,5210,5210,5210,0
|
|
20231019,151100,360272930,5210,5210,5210,5210,0
|
|
20231019,151000,360272930,5210,5210,5210,5210,0
|
|
20231019,150900,360272930,5210,5210,5210,5210,0
|
|
20231019,150800,360272930,5210,5210,5210,5210,0
|
|
20231019,150700,360272930,5210,5210,5210,5210,22
|
|
20231019,150600,360158310,5250,5250,5250,5250,0
|
|
20231019,150500,360158310,5250,5250,5250,5250,0
|
|
20231019,150400,360158310,5250,5250,5250,5250,17
|
|
20231019,150300,360069060,5260,5260,5260,5260,2
|
|
20231019,150200,360058540,5250,5250,5250,5250,500
|
|
20231019,150100,357433540,5250,5250,5250,5250,4
|
|
20231019,150000,357412540,5200,5200,5200,5200,650
|
|
20231019,145900,354032540,5250,5250,5250,5250,0
|
|
20231019,145800,354032540,5250,5250,5250,5250,0
|
|
20231019,145700,354032540,5250,5250,5250,5250,0
|
|
20231019,145600,354032540,5250,5250,5250,5250,0
|
|
20231019,145500,354032540,5250,5250,5250,5250,3
|
|
20231019,145400,354016790,5200,5250,5250,5200,90
|
|
20231019,145300,353548290,5250,5250,5250,5250,0
|
|
20231019,145200,353548290,5250,5250,5250,5250,0
|
|
20231019,145100,353548290,5250,5250,5250,5250,0
|
|
20231019,145000,353548290,5250,5250,5250,5250,0
|
|
20231019,144900,353548290,5250,5250,5250,5250,4
|
|
20231019,144800,353527290,5200,5200,5200,5200,0
|
|
20231019,144700,353527290,5200,5200,5200,5200,79
|
|
20231019,144600,353116490,5250,5250,5250,5250,0
|
|
20231019,144500,353116490,5250,5250,5250,5250,0
|
|
20231019,144400,353116490,5250,5250,5250,5250,1
|
|
20231019,144300,353111240,5200,5200,5200,5200,0
|
|
20231019,144200,353111240,5200,5220,5220,5200,1000
|
|
20231019,144100,347903060,5250,5250,5250,5250,0
|
|
20231019,144000,347903060,5250,5250,5250,5250,38
|
|
20231019,143900,347703560,5270,5270,5270,5270,0
|
|
20231019,143800,347703560,5270,5270,5270,5270,0
|
|
20231019,143700,347703560,5270,5270,5270,5270,0
|
|
20231019,143600,347703560,5270,5270,5270,5270,0
|
|
20231019,143500,347703560,5270,5270,5270,5270,6
|
|
20231019,143400,347671940,5280,5280,5280,5280,0
|
|
20231019,143300,347671940,5280,5280,5280,5280,0
|
|
20231019,143200,347671940,5280,5280,5280,5280,0
|
|
20231019,143100,347671940,5280,5280,5280,5280,0
|
|
20231019,143000,347671940,5280,5240,5280,5240,104
|
|
20231019,142900,347126820,5240,5240,5240,5240,200
|
|
20231019,142800,346078820,5280,5280,5280,5280,0
|
|
20231019,142700,346078820,5280,5280,5280,5280,0
|
|
20231019,142600,346078820,5280,5280,5280,5280,0
|
|
20231019,142500,346078820,5280,5280,5280,5280,0
|
|
20231019,142400,346078820,5280,5280,5280,5280,0
|
|
20231019,142300,346078820,5280,5240,5280,5240,509
|
|
20231019,142200,343411300,5280,5230,5280,5230,554
|
|
20231019,142100,340512690,5240,5240,5240,5240,1
|
|
20231019,142000,340507450,5250,5260,5260,5250,1948
|
|
20231019,141900,330275970,5290,5290,5290,5290,0
|
|
20231019,141800,330275970,5290,5270,5290,5250,1002
|
|
20231019,141700,325014350,5290,5290,5290,5290,0
|
|
20231019,141600,325014350,5290,5290,5290,5290,0
|
|
20231019,141500,325014350,5290,5260,5290,5260,15
|
|
20231019,141400,324935270,5290,5290,5290,5290,0
|
|
20231019,141300,324935270,5290,5260,5290,5260,33
|
|
20231019,141200,324761120,5260,5260,5260,5250,261
|
|
20231019,141100,323389260,5260,5260,5260,5260,50
|
|
20231019,141000,323126260,5280,5270,5280,5270,1000
|
|
20231019,140900,317847440,5280,5280,5280,5280,0
|
|
20231019,140800,317847440,5280,5280,5280,5280,0
|
|
20231019,140700,317847440,5280,5280,5280,5280,0
|
|
20231019,140600,317847440,5280,5280,5280,5280,4
|
|
20231019,140500,317826320,5260,5260,5260,5260,100
|
|
20231019,140400,317300320,5290,5290,5290,5290,0
|
|
20231019,140300,317300320,5290,5290,5290,5290,0
|
|
20231019,140200,317300320,5290,5290,5290,5290,0
|
|
20231019,140100,317300320,5290,5290,5290,5290,0
|
|
20231019,140000,317300320,5290,5290,5290,5290,6
|
|
20231019,135900,317268580,5250,5250,5250,5250,114
|
|
20231019,135800,316670080,5290,5290,5290,5290,0
|
|
20231019,135700,316670080,5290,5290,5290,5290,0
|
|
20231019,135600,316670080,5290,5290,5290,5290,4
|
|
20231019,135500,316648920,5240,5290,5290,5240,806
|
|
20231019,135400,312416390,5260,5260,5260,5260,172
|
|
20231019,135300,311511670,5260,5260,5260,5260,83
|
|
20231019,135200,311075090,5260,5290,5290,5260,941
|
|
20231019,135100,306121310,5280,5260,5280,5260,3585
|
|
20231019,135000,287221810,5250,5250,5250,5250,0
|
|
20231019,134900,287221810,5250,5250,5250,5250,1000
|
|
20231019,134800,281971810,5250,5250,5250,5250,0
|
|
20231019,134700,281971810,5250,5250,5250,5250,55
|
|
20231019,134600,281683060,5200,5200,5200,5200,1000
|
|
20231019,134500,276483060,5240,5240,5240,5240,0
|
|
20231019,134400,276483060,5240,5240,5240,5240,0
|
|
20231019,134300,276483060,5240,5230,5240,5230,753
|
|
20231019,134200,272542340,5200,5230,5230,5200,598
|
|
20231019,134100,269432670,5220,5220,5220,5220,0
|
|
20231019,134000,269432670,5220,5180,5220,5180,1539
|
|
20231019,133900,261428460,5180,5180,5180,5180,0
|
|
20231019,133800,261428460,5180,5180,5180,5180,0
|
|
20231019,133700,261428460,5180,5180,5180,5180,0
|
|
20231019,133600,261428460,5180,5180,5180,5180,0
|
|
20231019,133500,261428460,5180,5180,5180,5180,0
|
|
20231019,133400,261428460,5180,5180,5180,5180,0
|
|
20231019,133300,261428460,5180,5180,5180,5180,0
|
|
20231019,133200,261428460,5180,5180,5180,5180,0
|
|
20231019,133100,261428460,5180,5140,5180,5140,61
|
|
20231019,133000,261114880,5180,5180,5180,5180,0
|
|
20231019,132900,261114880,5180,5180,5180,5180,0
|
|
20231019,132800,261114880,5180,5180,5180,5180,1
|
|
20231019,132700,261109700,5140,5140,5140,5140,500
|
|
20231019,132600,258539700,5140,5140,5140,5140,100
|
|
20231019,132500,258025700,5140,5140,5140,5140,0
|
|
20231019,132400,258025700,5140,5140,5140,5140,0
|
|
20231019,132300,258025700,5140,5140,5140,5140,0
|
|
20231019,132200,258025700,5140,5140,5140,5140,100
|
|
20231019,132100,257511700,5140,5140,5140,5140,0
|
|
20231019,132000,257511700,5140,5140,5140,5140,0
|
|
20231019,131900,257511700,5140,5140,5140,5140,0
|
|
20231019,131800,257511700,5140,5140,5140,5140,500
|
|
20231019,131700,254941700,5140,5140,5140,5140,0
|
|
20231019,131600,254941700,5140,5140,5140,5140,1800
|
|
20231019,131500,245689700,5140,5140,5140,5140,0
|
|
20231019,131400,245689700,5140,5140,5140,5140,0
|
|
20231019,131300,245689700,5140,5140,5140,5140,0
|
|
20231019,131200,245689700,5140,5150,5150,5140,6
|
|
20231019,131100,245658850,5140,5140,5140,5140,0
|
|
20231019,131000,245658850,5140,5140,5140,5140,0
|
|
20231019,130900,245658850,5140,5140,5140,5140,0
|
|
20231019,130800,245658850,5140,5140,5140,5140,0
|
|
20231019,130700,245658850,5140,5140,5140,5140,0
|
|
20231019,130600,245658850,5140,5140,5140,5140,0
|
|
20231019,130500,245658850,5140,5140,5140,5140,167
|
|
20231019,130400,244800470,5140,5140,5140,5140,1000
|
|
20231019,130300,239660470,5140,5140,5140,5140,1000
|
|
20231019,130200,234520470,5140,5140,5140,5140,0
|
|
20231019,130100,234520470,5140,5140,5140,5140,0
|
|
20231019,130000,234520470,5140,5140,5140,5140,0
|
|
20231019,125900,234520470,5140,5140,5140,5140,0
|
|
20231019,125800,234520470,5140,5140,5140,5140,0
|
|
20231019,125700,234520470,5140,5150,5150,5140,900
|
|
20231019,125600,229893350,5150,5150,5150,5150,0
|
|
20231019,125500,229893350,5150,5150,5150,5150,0
|
|
20231019,125400,229893350,5150,5150,5150,5150,0
|
|
20231019,125300,229893350,5150,5150,5150,5150,0
|
|
20231019,125200,229893350,5150,5150,5150,5150,0
|
|
20231019,125100,229893350,5150,5150,5150,5150,0
|
|
20231019,125000,229893350,5150,5150,5150,5150,0
|
|
20231019,124900,229893350,5150,5150,5150,5150,0
|
|
20231019,124800,229893350,5150,5150,5150,5150,2386
|
|
20231019,124700,217605450,5150,5150,5150,5150,0
|
|
20231019,124600,217605450,5150,5150,5150,5150,113
|
|
20231019,124500,217023500,5150,5150,5150,5150,1516
|
|
20231019,124400,209216100,5160,5160,5160,5160,0
|
|
20231019,124300,209216100,5160,5160,5160,5160,0
|
|
20231019,124200,209216100,5160,5160,5160,5160,0
|
|
20231019,124100,209216100,5160,5160,5160,5160,0
|
|
20231019,124000,209216100,5160,5160,5160,5160,0
|
|
20231019,123900,209216100,5160,5160,5160,5160,0
|
|
20231019,123800,209216100,5160,5160,5160,5160,0
|
|
20231019,123700,209216100,5160,5160,5160,5160,0
|
|
20231019,123600,209216100,5160,5160,5160,5160,0
|
|
20231019,123500,209216100,5160,5160,5160,5160,0
|
|
20231019,123400,209216100,5160,5160,5160,5160,0
|
|
20231019,123300,209216100,5160,5160,5160,5160,0
|
|
20231019,123200,209216100,5160,5170,5170,5160,759
|
|
20231019,123100,205295170,5210,5210,5210,5210,1
|
|
20231019,123000,205289960,5220,5220,5220,5220,0
|
|
20231019,122900,205289960,5220,5220,5220,5220,0
|
|
20231019,122800,205289960,5220,5220,5220,5220,0
|
|
20231019,122700,205289960,5220,5220,5220,5220,1
|
|
20231019,122600,205284740,5220,5220,5220,5220,0
|
|
20231019,122500,205284740,5220,5220,5220,5220,0
|
|
20231019,122400,205284740,5220,5220,5220,5220,0
|
|
20231019,122300,205284740,5220,5220,5220,5220,0
|
|
20231019,122200,205284740,5220,5220,5220,5220,20
|
|
20231019,122100,205180340,5220,5220,5220,5220,0
|
|
20231019,122000,205180340,5220,5220,5220,5220,0
|
|
20231019,121900,205180340,5220,5220,5220,5220,0
|
|
20231019,121800,205180340,5220,5220,5220,5220,0
|
|
20231019,121700,205180340,5220,5220,5220,5220,0
|
|
20231019,121600,205180340,5220,5220,5220,5220,50
|
|
20231019,121500,204919340,5230,5230,5230,5230,0
|
|
20231019,121400,204919340,5230,5230,5230,5230,0
|
|
20231019,121300,204919340,5230,5230,5230,5230,0
|
|
20231019,121200,204919340,5230,5220,5230,5220,29
|
|
20231019,121100,204767790,5220,5150,5220,5150,2893
|
|
20231019,121000,189823440,5150,5150,5150,5150,0
|
|
20231019,120900,189823440,5150,5150,5150,5150,0
|
|
20231019,120800,189823440,5150,5150,5150,5150,0
|
|
20231019,120700,189823440,5150,5150,5150,5150,682
|
|
20231019,120600,186311140,5160,5160,5160,5160,1
|
|
20231019,120500,186305980,5160,5160,5160,5160,0
|
|
20231019,120400,186305980,5160,5160,5160,5160,18
|
|
20231019,120300,186213100,5160,5160,5160,5160,0
|
|
20231019,120200,186213100,5160,5160,5160,5160,11
|
|
20231019,120100,186156340,5150,5150,5150,5150,0
|
|
20231019,120000,186156340,5150,5150,5150,5150,0
|
|
20231019,115900,186156340,5150,5150,5150,5150,0
|
|
20231019,115800,186156340,5150,5150,5150,5150,0
|
|
20231019,115700,186156340,5150,5150,5150,5150,0
|
|
20231019,115600,186156340,5150,5160,5160,5150,1500
|
|
20231019,115500,178426750,5160,5160,5160,5160,1
|
|
20231019,115400,178421590,5190,5190,5190,5190,0
|
|
20231019,115300,178421590,5190,5190,5190,5190,1
|
|
20231019,115200,178416400,5190,5190,5190,5190,600
|
|
20231019,115100,175302400,5170,5170,5170,5170,0
|
|
20231019,115000,175302400,5170,5170,5170,5170,0
|
|
20231019,114900,175302400,5170,5170,5170,5170,3
|
|
20231019,114800,175286890,5170,5150,5170,5150,370
|
|
20231019,114700,173375390,5160,5160,5160,5160,500
|
|
20231019,114600,170795390,5160,5160,5160,5160,0
|
|
20231019,114500,170795390,5160,5160,5160,5160,0
|
|
20231019,114400,170795390,5160,5160,5160,5160,0
|
|
20231019,114300,170795390,5160,5160,5160,5160,0
|
|
20231019,114200,170795390,5160,5180,5200,5160,5582
|
|
20231019,114100,141986090,5220,5220,5220,5220,0
|
|
20231019,114000,141986090,5220,5220,5220,5220,0
|
|
20231019,113900,141986090,5220,5220,5220,5220,0
|
|
20231019,113800,141986090,5220,5220,5220,5220,0
|
|
20231019,113700,141986090,5220,5180,5220,5180,175
|
|
20231019,113600,141079510,5180,5180,5180,5180,0
|
|
20231019,113500,141079510,5180,5220,5230,5180,229
|
|
20231019,113400,139888750,5190,5190,5190,5190,2
|
|
20231019,113300,139878370,5180,5190,5190,5180,3481
|
|
20231019,113200,121814720,5230,5230,5230,5230,0
|
|
20231019,113100,121814720,5230,5200,5230,5200,93
|
|
20231019,113000,121331090,5230,5230,5230,5230,0
|
|
20231019,112900,121331090,5230,5230,5230,5230,0
|
|
20231019,112800,121331090,5230,5230,5230,5230,0
|
|
20231019,112700,121331090,5230,5230,5230,5230,0
|
|
20231019,112600,121331090,5230,5230,5230,5230,0
|
|
20231019,112500,121331090,5230,5230,5230,5230,0
|
|
20231019,112400,121331090,5230,5230,5230,5230,0
|
|
20231019,112300,121331090,5230,5230,5230,5230,1
|
|
20231019,112200,121325860,5200,5200,5200,5200,0
|
|
20231019,112100,121325860,5200,5200,5200,5200,0
|
|
20231019,112000,121325860,5200,5200,5200,5200,0
|
|
20231019,111900,121325860,5200,5210,5210,5200,768
|
|
20231019,111800,117324680,5210,5210,5210,5210,0
|
|
20231019,111700,117324680,5210,5240,5240,5210,102
|
|
20231019,111600,116793200,5240,5240,5240,5240,0
|
|
20231019,111500,116793200,5240,5240,5240,5240,0
|
|
20231019,111400,116793200,5240,5220,5240,5210,201
|
|
20231019,111300,115745380,5240,5240,5240,5240,0
|
|
20231019,111200,115745380,5240,5240,5240,5240,0
|
|
20231019,111100,115745380,5240,5240,5240,5240,0
|
|
20231019,111000,115745380,5240,5240,5240,5240,0
|
|
20231019,110900,115745380,5240,5240,5240,5240,0
|
|
20231019,110800,115745380,5240,5240,5240,5240,0
|
|
20231019,110700,115745380,5240,5240,5240,5240,533
|
|
20231019,110600,112952460,5280,5280,5280,5280,0
|
|
20231019,110500,112952460,5280,5280,5280,5280,0
|
|
20231019,110400,112952460,5280,5280,5280,5280,0
|
|
20231019,110300,112952460,5280,5280,5280,5280,0
|
|
20231019,110200,112952460,5280,5280,5280,5280,1
|
|
20231019,110100,112947180,5240,5260,5260,5240,713
|
|
20231019,110000,109210260,5290,5270,5290,5270,3
|
|
20231019,105900,109194420,5290,5290,5290,5290,0
|
|
20231019,105800,109194420,5290,5290,5290,5290,2
|
|
20231019,105700,109183840,5260,5260,5260,5260,0
|
|
20231019,105600,109183840,5260,5260,5260,5260,9
|
|
20231019,105500,109136500,5300,5300,5300,5300,0
|
|
20231019,105400,109136500,5300,5300,5300,5300,0
|
|
20231019,105300,109136500,5300,5300,5300,5300,17
|
|
20231019,105200,109046400,5300,5300,5300,5300,0
|
|
20231019,105100,109046400,5300,5300,5300,5300,0
|
|
20231019,105000,109046400,5300,5270,5300,5260,402
|
|
20231019,104900,106928110,5310,5310,5310,5310,0
|
|
20231019,104800,106928110,5310,5310,5310,5310,0
|
|
20231019,104700,106928110,5310,5310,5310,5310,1
|
|
20231019,104600,106922800,5310,5310,5310,5310,0
|
|
20231019,104500,106922800,5310,5310,5310,5310,0
|
|
20231019,104400,106922800,5310,5310,5310,5310,0
|
|
20231019,104300,106922800,5310,5310,5310,5310,0
|
|
20231019,104200,106922800,5310,5310,5310,5310,0
|
|
20231019,104100,106922800,5310,5310,5310,5310,0
|
|
20231019,104000,106922800,5310,5310,5310,5310,0
|
|
20231019,103900,106922800,5310,5310,5310,5310,0
|
|
20231019,103800,106922800,5310,5310,5310,5310,12
|
|
20231019,103700,106859080,5310,5310,5310,5310,0
|
|
20231019,103600,106859080,5310,5310,5310,5310,0
|
|
20231019,103500,106859080,5310,5310,5310,5310,73
|
|
20231019,103400,106471450,5310,5300,5310,5300,1140
|
|
20231019,103300,100429440,5300,5300,5300,5300,0
|
|
20231019,103200,100429440,5300,5300,5300,5300,0
|
|
20231019,103100,100429440,5300,5300,5300,5300,1
|
|
20231019,103000,100424140,5270,5270,5270,5270,1231
|
|
20231019,102900,93936770,5300,5300,5300,5300,0
|
|
20231019,102800,93936770,5300,5300,5300,5300,0
|
|
20231019,102700,93936770,5300,5300,5300,5300,0
|
|
20231019,102600,93936770,5300,5300,5300,5300,0
|
|
20231019,102500,93936770,5300,5300,5300,5300,0
|
|
20231019,102400,93936770,5300,5300,5300,5300,0
|
|
20231019,102300,93936770,5300,5300,5300,5300,0
|
|
20231019,102200,93936770,5300,5300,5300,5300,1266
|
|
20231019,102100,87226970,5300,5300,5300,5300,0
|
|
20231019,102000,87226970,5300,5270,5300,5270,11
|
|
20231019,101900,87168940,5300,5300,5300,5300,0
|
|
20231019,101800,87168940,5300,5300,5300,5300,0
|
|
20231019,101700,87168940,5300,5300,5300,5300,9
|
|
20231019,101600,87121240,5270,5270,5270,5270,1
|
|
20231019,101500,87115970,5300,5300,5300,5300,0
|
|
20231019,101400,87115970,5300,5300,5300,5300,0
|
|
20231019,101300,87115970,5300,5300,5300,5300,0
|
|
20231019,101200,87115970,5300,5260,5300,5260,14
|
|
20231019,101100,87042210,5300,5300,5300,5300,0
|
|
20231019,101000,87042210,5300,5300,5300,5300,0
|
|
20231019,100900,87042210,5300,5300,5300,5300,0
|
|
20231019,100800,87042210,5300,5300,5300,5300,0
|
|
20231019,100700,87042210,5300,5300,5300,5300,4
|
|
20231019,100600,87021010,5300,5300,5300,5300,0
|
|
20231019,100500,87021010,5300,5300,5300,5300,0
|
|
20231019,100400,87021010,5300,5270,5300,5270,255
|
|
20231019,100300,85676030,5260,5300,5310,5260,117
|
|
20231019,100200,85058100,5300,5270,5300,5270,303
|
|
20231019,100100,83452290,5320,5320,5320,5320,0
|
|
20231019,100000,83452290,5320,5320,5320,5320,0
|
|
20231019,095900,83452290,5320,5320,5320,5320,0
|
|
20231019,095800,83452290,5320,5320,5320,5320,0
|
|
20231019,095700,83452290,5320,5320,5320,5320,0
|
|
20231019,095600,83452290,5320,5320,5320,5320,0
|
|
20231019,095500,83452290,5320,5310,5320,5300,429
|
|
20231019,095400,81174260,5330,5330,5330,5330,0
|
|
20231019,095300,81174260,5330,5330,5330,5330,0
|
|
20231019,095200,81174260,5330,5330,5330,5330,0
|
|
20231019,095100,81174260,5330,5330,5330,5330,0
|
|
20231019,095000,81174260,5330,5290,5330,5290,201
|
|
20231019,094900,80109450,5300,5300,5300,5300,0
|
|
20231019,094800,80109450,5300,5300,5300,5300,0
|
|
20231019,094700,80109450,5300,5300,5300,5300,0
|
|
20231019,094600,80109450,5300,5300,5300,5300,0
|
|
20231019,094500,80109450,5300,5300,5300,5300,201
|
|
20231019,094400,79044150,5300,5300,5300,5300,1
|
|
20231019,094300,79038850,5260,5260,5260,5260,0
|
|
20231019,094200,79038850,5260,5260,5260,5260,0
|
|
20231019,094100,79038850,5260,5260,5260,5260,30
|
|
20231019,094000,78881050,5260,5250,5260,5250,128
|
|
20231019,093900,78208280,5250,5260,5260,5250,8
|
|
20231019,093800,78166220,5240,5240,5240,5240,0
|
|
20231019,093700,78166220,5240,5240,5240,5240,160
|
|
20231019,093600,77327820,5240,5270,5270,5240,42
|
|
20231019,093500,77106540,5310,5310,5310,5310,113
|
|
20231019,093400,76506510,5310,5310,5310,5310,0
|
|
20231019,093300,76506510,5310,5310,5310,5310,0
|
|
20231019,093200,76506510,5310,5270,5310,5270,26
|
|
20231019,093100,76369180,5310,5310,5310,5310,0
|
|
20231019,093000,76369180,5310,5310,5310,5310,0
|
|
20231019,092900,76369180,5310,5280,5310,5280,533
|
|
20231019,092800,73553680,5280,5240,5280,5240,205
|
|
20231019,092700,72479280,5250,5250,5250,5250,0
|
|
20231019,092600,72479280,5250,5250,5250,5250,0
|
|
20231019,092500,72479280,5250,5250,5250,5250,452
|
|
20231019,092400,70106280,5260,5260,5260,5260,350
|
|
20231019,092300,68265280,5270,5240,5270,5240,853
|
|
20231019,092200,63788670,5240,5240,5240,5240,8
|
|
20231019,092100,63746750,5230,5240,5240,5200,1070
|
|
20231019,092000,58180240,5230,5230,5230,5230,0
|
|
20231019,091900,58180240,5230,5230,5230,5230,5
|
|
20231019,091800,58154090,5230,5180,5240,5180,1010
|
|
20231019,091700,52877910,5180,5180,5180,5180,151
|
|
20231019,091600,52095730,5180,5170,5180,5170,70
|
|
20231019,091500,51733370,5150,5150,5150,5150,11
|
|
20231019,091400,51676720,5170,5160,5170,5160,202
|
|
20231019,091300,50632390,5170,5170,5170,5170,0
|
|
20231019,091200,50632390,5170,5150,5170,5120,832
|
|
20231019,091100,46363040,5190,5160,5190,5160,96
|
|
20231019,091000,45867650,5120,5140,5180,5120,1942
|
|
20231019,090900,35880320,5140,5190,5190,5140,105
|
|
20231019,090800,35340370,5140,5150,5150,5140,181
|
|
20231019,090700,34408980,5140,5120,5160,5120,2025
|
|
20231019,090600,24010160,5120,5180,5190,5120,3185
|
|
20231019,090500,7592920,5210,5220,5250,5190,507
|
|
20231019,090400,4955430,5230,5240,5240,5230,4
|
|
20231019,090300,4934500,5290,5290,5290,5290,100
|
|
20231019,090200,4405500,5310,5210,5310,5210,342
|
|
20231019,090100,2614180,5260,5260,5260,5260,0
|
|
20231019,090000,2614180,5260,5300,5300,5260,494
|