659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195600,481091715,3205,3205,3205,3205,452
|
|
20231019,195500,481091715,3205,3205,3205,3205,0
|
|
20231019,195400,481091715,3205,3205,3205,3205,0
|
|
20231019,195300,481091715,3205,3205,3205,3205,0
|
|
20231019,195200,481091715,3205,3205,3205,3205,0
|
|
20231019,195100,481091715,3205,3205,3205,3205,0
|
|
20231019,195000,481091715,3205,3205,3205,3205,0
|
|
20231019,194900,481091715,3205,3205,3205,3205,0
|
|
20231019,194800,481091715,3205,3205,3205,3205,0
|
|
20231019,194700,481091715,3205,3205,3205,3205,0
|
|
20231019,194600,481091715,3205,3205,3205,3205,0
|
|
20231019,194500,481091715,3205,3205,3205,3205,0
|
|
20231019,194400,481091715,3205,3205,3205,3205,0
|
|
20231019,194300,481091715,3205,3205,3205,3205,0
|
|
20231019,194200,481091715,3205,3205,3205,3205,0
|
|
20231019,194100,481091715,3205,3205,3205,3205,0
|
|
20231019,194000,481091715,3205,3205,3205,3205,0
|
|
20231019,193900,481091715,3205,3205,3205,3205,0
|
|
20231019,193800,481091715,3205,3205,3205,3205,0
|
|
20231019,193700,481091715,3205,3205,3205,3205,0
|
|
20231019,193600,481091715,3205,3205,3205,3205,0
|
|
20231019,193500,481091715,3205,3205,3205,3205,0
|
|
20231019,193400,481091715,3205,3205,3205,3205,0
|
|
20231019,193300,481091715,3205,3205,3205,3205,0
|
|
20231019,193200,481091715,3205,3205,3205,3205,0
|
|
20231019,193100,481091715,3205,3205,3205,3205,0
|
|
20231019,193000,481091715,3205,3205,3205,3205,0
|
|
20231019,192900,481091715,3205,3205,3205,3205,0
|
|
20231019,192800,481091715,3205,3205,3205,3205,0
|
|
20231019,192700,481091715,3205,3205,3205,3205,0
|
|
20231019,192600,481091715,3205,3205,3205,3205,452
|
|
20231019,192500,481091715,3205,3205,3205,3205,0
|
|
20231019,192400,481091715,3205,3205,3205,3205,0
|
|
20231019,192300,481091715,3205,3205,3205,3205,0
|
|
20231019,192200,481091715,3205,3205,3205,3205,0
|
|
20231019,192100,481091715,3205,3205,3205,3205,0
|
|
20231019,192000,481091715,3205,3205,3205,3205,0
|
|
20231019,191900,481091715,3205,3205,3205,3205,0
|
|
20231019,191800,481091715,3205,3205,3205,3205,0
|
|
20231019,191700,481091715,3205,3205,3205,3205,0
|
|
20231019,191600,481091715,3205,3205,3205,3205,0
|
|
20231019,191500,481091715,3205,3205,3205,3205,0
|
|
20231019,191400,481091715,3205,3205,3205,3205,0
|
|
20231019,191300,481091715,3205,3205,3205,3205,0
|
|
20231019,191200,481091715,3205,3205,3205,3205,0
|
|
20231019,191100,481091715,3205,3205,3205,3205,0
|
|
20231019,191000,481091715,3205,3205,3205,3205,0
|
|
20231019,190900,481091715,3205,3205,3205,3205,0
|
|
20231019,190800,481091715,3205,3205,3205,3205,0
|
|
20231019,190700,481091715,3205,3205,3205,3205,0
|
|
20231019,190600,481091715,3205,3205,3205,3205,0
|
|
20231019,190500,481091715,3205,3205,3205,3205,0
|
|
20231019,190400,481091715,3205,3205,3205,3205,0
|
|
20231019,190300,481091715,3205,3205,3205,3205,0
|
|
20231019,190200,481091715,3205,3205,3205,3205,0
|
|
20231019,190100,481091715,3205,3205,3205,3205,0
|
|
20231019,190000,481091715,3205,3205,3205,3205,0
|
|
20231019,185900,481091715,3205,3205,3205,3205,0
|
|
20231019,185800,481091715,3205,3205,3205,3205,0
|
|
20231019,185700,481091715,3205,3205,3205,3205,0
|
|
20231019,185600,481091715,3205,3205,3205,3205,452
|
|
20231019,185500,481091715,3205,3205,3205,3205,0
|
|
20231019,185400,481091715,3205,3205,3205,3205,0
|
|
20231019,185300,481091715,3205,3205,3205,3205,0
|
|
20231019,185200,481091715,3205,3205,3205,3205,0
|
|
20231019,185100,481091715,3205,3205,3205,3205,0
|
|
20231019,185000,481091715,3205,3205,3205,3205,0
|
|
20231019,184900,481091715,3205,3205,3205,3205,0
|
|
20231019,184800,481091715,3205,3205,3205,3205,0
|
|
20231019,184700,481091715,3205,3205,3205,3205,0
|
|
20231019,184600,481091715,3205,3205,3205,3205,0
|
|
20231019,184500,481091715,3205,3205,3205,3205,0
|
|
20231019,184400,481091715,3205,3205,3205,3205,0
|
|
20231019,184300,481091715,3205,3205,3205,3205,0
|
|
20231019,184200,481091715,3205,3205,3205,3205,0
|
|
20231019,184100,481091715,3205,3205,3205,3205,0
|
|
20231019,184000,481091715,3205,3205,3205,3205,0
|
|
20231019,183900,481091715,3205,3205,3205,3205,0
|
|
20231019,183800,481091715,3205,3205,3205,3205,0
|
|
20231019,183700,481091715,3205,3205,3205,3205,0
|
|
20231019,183600,481091715,3205,3205,3205,3205,0
|
|
20231019,183500,481091715,3205,3205,3205,3205,0
|
|
20231019,183400,481091715,3205,3205,3205,3205,0
|
|
20231019,183300,481091715,3205,3205,3205,3205,0
|
|
20231019,183200,481091715,3205,3205,3205,3205,0
|
|
20231019,183100,481091715,3205,3205,3205,3205,0
|
|
20231019,183000,481091715,3205,3205,3205,3205,0
|
|
20231019,182900,481091715,3205,3205,3205,3205,0
|
|
20231019,182800,481091715,3205,3205,3205,3205,0
|
|
20231019,182700,481091715,3205,3205,3205,3205,0
|
|
20231019,182600,481091715,3205,3205,3205,3205,452
|
|
20231019,182500,481091715,3205,3205,3205,3205,0
|
|
20231019,182400,481091715,3205,3205,3205,3205,0
|
|
20231019,182300,481091715,3205,3205,3205,3205,0
|
|
20231019,182200,481091715,3205,3205,3205,3205,0
|
|
20231019,182100,481091715,3205,3205,3205,3205,0
|
|
20231019,182000,481091715,3205,3205,3205,3205,0
|
|
20231019,181900,481091715,3205,3205,3205,3205,0
|
|
20231019,181800,481091715,3205,3205,3205,3205,0
|
|
20231019,181700,481091715,3205,3205,3205,3205,0
|
|
20231019,181600,481091715,3205,3205,3205,3205,0
|
|
20231019,181500,481091715,3205,3205,3205,3205,0
|
|
20231019,181400,481091715,3205,3205,3205,3205,0
|
|
20231019,181300,481091715,3205,3205,3205,3205,0
|
|
20231019,181200,481091715,3205,3205,3205,3205,0
|
|
20231019,181100,481091715,3205,3205,3205,3205,0
|
|
20231019,181000,481091715,3205,3205,3205,3205,0
|
|
20231019,180900,481091715,3205,3205,3205,3205,0
|
|
20231019,180800,481091715,3205,3205,3205,3205,0
|
|
20231019,180700,481091715,3205,3205,3205,3205,0
|
|
20231019,180600,481091715,3205,3205,3205,3205,0
|
|
20231019,180500,481091715,3205,3205,3205,3205,0
|
|
20231019,180400,481091715,3205,3205,3205,3205,0
|
|
20231019,180300,481091715,3205,3205,3205,3205,0
|
|
20231019,180200,481091715,3205,3205,3205,3205,0
|
|
20231019,180100,481091715,3205,3205,3205,3205,0
|
|
20231019,180000,481091715,3205,3205,3205,3205,0
|
|
20231019,175900,481091715,3205,3205,3205,3205,0
|
|
20231019,175800,481091715,3205,3205,3205,3205,0
|
|
20231019,175700,481091715,3205,3205,3205,3205,0
|
|
20231019,175600,481091715,3205,3205,3205,3205,452
|
|
20231019,175500,481091715,3205,3205,3205,3205,0
|
|
20231019,175400,481091715,3205,3205,3205,3205,0
|
|
20231019,175300,481091715,3205,3205,3205,3205,0
|
|
20231019,175200,481091715,3205,3205,3205,3205,0
|
|
20231019,175100,481091715,3205,3205,3205,3205,0
|
|
20231019,175000,481091715,3205,3205,3205,3205,0
|
|
20231019,174900,481091715,3205,3205,3205,3205,0
|
|
20231019,174800,481091715,3205,3205,3205,3205,0
|
|
20231019,174700,481091715,3205,3205,3205,3205,0
|
|
20231019,174600,481091715,3205,3205,3205,3205,0
|
|
20231019,174500,481091715,3205,3205,3205,3205,0
|
|
20231019,174400,481091715,3205,3205,3205,3205,0
|
|
20231019,174300,481091715,3205,3205,3205,3205,0
|
|
20231019,174200,481091715,3205,3205,3205,3205,0
|
|
20231019,174100,481091715,3205,3205,3205,3205,0
|
|
20231019,174000,481091715,3205,3205,3205,3205,0
|
|
20231019,173900,481091715,3205,3205,3205,3205,0
|
|
20231019,173800,481091715,3205,3205,3205,3205,0
|
|
20231019,173700,481091715,3205,3205,3205,3205,0
|
|
20231019,173600,481091715,3205,3205,3205,3205,0
|
|
20231019,173500,481091715,3205,3205,3205,3205,0
|
|
20231019,173400,481091715,3205,3205,3205,3205,0
|
|
20231019,173300,481091715,3205,3205,3205,3205,0
|
|
20231019,173200,481091715,3205,3205,3205,3205,0
|
|
20231019,173100,481091715,3205,3205,3205,3205,0
|
|
20231019,173000,481091715,3205,3205,3205,3205,0
|
|
20231019,172900,481091715,3205,3205,3205,3205,0
|
|
20231019,172800,481091715,3205,3205,3205,3205,0
|
|
20231019,172700,481091715,3205,3205,3205,3205,0
|
|
20231019,172600,481091715,3205,3205,3205,3205,452
|
|
20231019,172500,481091715,3205,3205,3205,3205,0
|
|
20231019,172400,481091715,3205,3205,3205,3205,0
|
|
20231019,172300,481091715,3205,3205,3205,3205,0
|
|
20231019,172200,481091715,3205,3205,3205,3205,0
|
|
20231019,172100,481091715,3205,3205,3205,3205,0
|
|
20231019,172000,481091715,3205,3205,3205,3205,0
|
|
20231019,171900,481091715,3205,3205,3205,3205,0
|
|
20231019,171800,481091715,3205,3205,3205,3205,0
|
|
20231019,171700,481091715,3205,3205,3205,3205,0
|
|
20231019,171600,481091715,3205,3205,3205,3205,0
|
|
20231019,171500,481091715,3205,3205,3205,3205,0
|
|
20231019,171400,481091715,3205,3205,3205,3205,0
|
|
20231019,171300,481091715,3205,3205,3205,3205,0
|
|
20231019,171200,481091715,3205,3205,3205,3205,0
|
|
20231019,171100,481091715,3205,3205,3205,3205,0
|
|
20231019,171000,481091715,3205,3205,3205,3205,0
|
|
20231019,170900,481091715,3205,3205,3205,3205,0
|
|
20231019,170800,481091715,3205,3205,3205,3205,0
|
|
20231019,170700,481091715,3205,3205,3205,3205,0
|
|
20231019,170600,481091715,3205,3205,3205,3205,0
|
|
20231019,170500,481091715,3205,3205,3205,3205,0
|
|
20231019,170400,481091715,3205,3205,3205,3205,0
|
|
20231019,170300,481091715,3205,3205,3205,3205,0
|
|
20231019,170200,481091715,3205,3205,3205,3205,0
|
|
20231019,170100,481091715,3205,3205,3205,3205,0
|
|
20231019,170000,481091715,3205,3205,3205,3205,0
|
|
20231019,165900,481091715,3205,3205,3205,3205,0
|
|
20231019,165800,481091715,3205,3205,3205,3205,0
|
|
20231019,165700,481091715,3205,3205,3205,3205,0
|
|
20231019,165600,481091715,3205,3205,3205,3205,452
|
|
20231019,165500,481091715,3205,3205,3205,3205,0
|
|
20231019,165400,481091715,3205,3205,3205,3205,0
|
|
20231019,165300,481091715,3205,3205,3205,3205,0
|
|
20231019,165200,481091715,3205,3205,3205,3205,0
|
|
20231019,165100,481091715,3205,3205,3205,3205,0
|
|
20231019,165000,481091715,3205,3205,3205,3205,0
|
|
20231019,164900,481091715,3205,3205,3205,3205,0
|
|
20231019,164800,481091715,3205,3205,3205,3205,0
|
|
20231019,164700,481091715,3205,3205,3205,3205,0
|
|
20231019,164600,481091715,3205,3205,3205,3205,0
|
|
20231019,164500,481091715,3205,3205,3205,3205,0
|
|
20231019,164400,481091715,3205,3205,3205,3205,0
|
|
20231019,164300,481091715,3205,3205,3205,3205,0
|
|
20231019,164200,481091715,3205,3205,3205,3205,0
|
|
20231019,164100,481091715,3205,3205,3205,3205,0
|
|
20231019,164000,481091715,3205,3205,3205,3205,0
|
|
20231019,163900,481091715,3205,3205,3205,3205,0
|
|
20231019,163800,481091715,3205,3205,3205,3205,0
|
|
20231019,163700,481091715,3205,3205,3205,3205,0
|
|
20231019,163600,481091715,3205,3205,3205,3205,0
|
|
20231019,163500,481091715,3205,3205,3205,3205,0
|
|
20231019,163400,481091715,3205,3205,3205,3205,0
|
|
20231019,163300,481091715,3205,3205,3205,3205,0
|
|
20231019,163200,481091715,3205,3205,3205,3205,0
|
|
20231019,163100,481091715,3205,3205,3205,3205,0
|
|
20231019,163000,481091715,3205,3205,3205,3205,0
|
|
20231019,162900,481091715,3205,3205,3205,3205,0
|
|
20231019,162800,481091715,3205,3205,3205,3205,0
|
|
20231019,162700,481091715,3205,3205,3205,3205,0
|
|
20231019,162600,481091715,3205,3205,3205,3205,452
|
|
20231019,162500,481091715,3205,3205,3205,3205,0
|
|
20231019,162400,481091715,3205,3205,3205,3205,0
|
|
20231019,162300,481091715,3205,3205,3205,3205,0
|
|
20231019,162200,481091715,3205,3205,3205,3205,0
|
|
20231019,162100,481091715,3205,3205,3205,3205,0
|
|
20231019,162000,481091715,3205,3205,3205,3205,0
|
|
20231019,161900,481091715,3205,3205,3205,3205,0
|
|
20231019,161800,481091715,3205,3205,3205,3205,0
|
|
20231019,161700,481091715,3205,3205,3205,3205,0
|
|
20231019,161600,481091715,3205,3205,3205,3205,0
|
|
20231019,161500,481091715,3205,3205,3205,3205,0
|
|
20231019,161400,481091715,3205,3205,3205,3205,0
|
|
20231019,161300,481091715,3205,3205,3205,3205,0
|
|
20231019,161200,481091715,3205,3205,3205,3205,0
|
|
20231019,161100,481091715,3205,3205,3205,3205,0
|
|
20231019,161000,481091715,3205,3205,3205,3205,0
|
|
20231019,160900,481091715,3205,3205,3205,3205,0
|
|
20231019,160800,481091715,3205,3205,3205,3205,0
|
|
20231019,160700,481091715,3205,3205,3205,3205,0
|
|
20231019,160600,481091715,3205,3205,3205,3205,0
|
|
20231019,160500,481091715,3205,3205,3205,3205,0
|
|
20231019,160400,481091715,3205,3205,3205,3205,0
|
|
20231019,160300,481091715,3205,3205,3205,3205,0
|
|
20231019,160200,481091715,3205,3205,3205,3205,0
|
|
20231019,160100,481091715,3205,3205,3205,3205,0
|
|
20231019,160000,481091715,3205,3205,3205,3205,0
|
|
20231019,155900,481091715,3205,3205,3205,3205,0
|
|
20231019,155800,481091715,3205,3205,3205,3205,0
|
|
20231019,155700,481091715,3205,3205,3205,3205,0
|
|
20231019,155600,481091715,3205,3205,3205,3205,452
|
|
20231019,155500,481091715,3205,3205,3205,3205,0
|
|
20231019,155400,481091715,3205,3205,3205,3205,0
|
|
20231019,155300,481091715,3205,3205,3205,3205,0
|
|
20231019,155200,481091715,3205,3205,3205,3205,0
|
|
20231019,155100,481091715,3205,3205,3205,3205,0
|
|
20231019,155000,481091715,3205,3205,3205,3205,0
|
|
20231019,154900,481091715,3205,3205,3205,3205,0
|
|
20231019,154800,481091715,3205,3205,3205,3205,0
|
|
20231019,154700,481091715,3205,3205,3205,3205,0
|
|
20231019,154600,481091715,3205,3205,3205,3205,0
|
|
20231019,154500,481091715,3205,3205,3205,3205,0
|
|
20231019,154400,481091715,3205,3205,3205,3205,0
|
|
20231019,154300,481091715,3205,3205,3205,3205,0
|
|
20231019,154200,481091715,3205,3205,3205,3205,0
|
|
20231019,154100,481091715,3205,3205,3205,3205,0
|
|
20231019,154000,481091715,3205,3205,3205,3205,0
|
|
20231019,153900,481091715,3205,3205,3205,3205,0
|
|
20231019,153800,481091715,3205,3205,3205,3205,0
|
|
20231019,153700,481091715,3205,3205,3205,3205,0
|
|
20231019,153600,481091715,3205,3205,3205,3205,0
|
|
20231019,153500,481091715,3205,3205,3205,3205,0
|
|
20231019,153400,481091715,3205,3205,3205,3205,0
|
|
20231019,153300,481091715,3205,3205,3205,3205,0
|
|
20231019,153200,481091715,3205,3205,3205,3205,0
|
|
20231019,153100,481091715,3205,3205,3205,3205,0
|
|
20231019,153000,481091715,3205,3205,3205,3205,452
|
|
20231019,152900,479643055,3205,3205,3205,3205,0
|
|
20231019,152800,479643055,3205,3205,3205,3205,0
|
|
20231019,152700,479643055,3205,3205,3205,3205,0
|
|
20231019,152600,479643055,3205,3205,3205,3205,0
|
|
20231019,152500,479643055,3205,3205,3205,3205,0
|
|
20231019,152400,479643055,3205,3205,3205,3205,0
|
|
20231019,152300,479643055,3205,3205,3205,3205,0
|
|
20231019,152200,479643055,3205,3205,3205,3205,0
|
|
20231019,152100,479643055,3205,3205,3205,3205,0
|
|
20231019,152000,479643055,3205,3205,3205,3205,0
|
|
20231019,151900,479643055,3205,3200,3205,3200,564
|
|
20231019,151800,477835760,3200,3200,3200,3200,5
|
|
20231019,151700,477819760,3200,3200,3200,3200,0
|
|
20231019,151600,477819760,3200,3200,3200,3200,14
|
|
20231019,151500,477774960,3205,3205,3205,3205,126
|
|
20231019,151400,477371130,3205,3205,3205,3205,0
|
|
20231019,151300,477371130,3205,3205,3205,3200,846
|
|
20231019,151200,474663920,3200,3200,3200,3200,13
|
|
20231019,151100,474622320,3205,3205,3205,3205,310
|
|
20231019,151000,473628770,3200,3200,3200,3200,3507
|
|
20231019,150900,462406370,3200,3200,3200,3200,200
|
|
20231019,150800,461766370,3200,3200,3200,3200,1802
|
|
20231019,150700,455999970,3205,3205,3205,3205,0
|
|
20231019,150600,455999970,3205,3205,3205,3205,0
|
|
20231019,150500,455999970,3205,3205,3205,3205,125
|
|
20231019,150400,455599345,3205,3205,3205,3205,0
|
|
20231019,150300,455599345,3205,3205,3205,3205,0
|
|
20231019,150200,455599345,3205,3205,3205,3205,3
|
|
20231019,150100,455589730,3210,3210,3210,3210,0
|
|
20231019,150000,455589730,3210,3210,3210,3210,1
|
|
20231019,145900,455586520,3205,3205,3205,3205,0
|
|
20231019,145800,455586520,3205,3205,3205,3205,660
|
|
20231019,145700,453471220,3205,3205,3205,3205,60
|
|
20231019,145600,453278920,3205,3205,3205,3205,173
|
|
20231019,145500,452724455,3205,3205,3205,3205,101
|
|
20231019,145400,452400750,3205,3205,3205,3205,0
|
|
20231019,145300,452400750,3205,3205,3205,3205,0
|
|
20231019,145200,452400750,3205,3205,3205,3205,0
|
|
20231019,145100,452400750,3205,3205,3205,3205,0
|
|
20231019,145000,452400750,3205,3205,3205,3205,10
|
|
20231019,144900,452368700,3200,3195,3200,3195,1010
|
|
20231019,144800,449136750,3200,3205,3205,3200,20
|
|
20231019,144700,449072700,3200,3200,3210,3200,5383
|
|
20231019,144600,431846870,3210,3200,3210,3200,5483
|
|
20231019,144500,414300790,3200,3200,3200,3200,0
|
|
20231019,144400,414300790,3200,3200,3200,3200,1952
|
|
20231019,144300,408054390,3200,3200,3200,3200,7
|
|
20231019,144200,408031990,3205,3205,3205,3205,0
|
|
20231019,144100,408031990,3205,3205,3205,3205,0
|
|
20231019,144000,408031990,3205,3205,3205,3205,0
|
|
20231019,143900,408031990,3205,3205,3205,3205,0
|
|
20231019,143800,408031990,3205,3205,3205,3205,23
|
|
20231019,143700,407958275,3200,3200,3200,3200,8
|
|
20231019,143600,407932675,3205,3205,3205,3205,102
|
|
20231019,143500,407605765,3200,3200,3200,3200,0
|
|
20231019,143400,407605765,3200,3200,3200,3200,20
|
|
20231019,143300,407541765,3200,3200,3200,3200,0
|
|
20231019,143200,407541765,3200,3200,3200,3200,0
|
|
20231019,143100,407541765,3200,3200,3200,3200,0
|
|
20231019,143000,407541765,3200,3200,3200,3195,2892
|
|
20231019,142900,398290165,3205,3205,3205,3205,23
|
|
20231019,142800,398216450,3205,3205,3205,3205,0
|
|
20231019,142700,398216450,3205,3205,3205,3205,52
|
|
20231019,142600,398049790,3205,3205,3205,3205,49
|
|
20231019,142500,397892745,3205,3205,3205,3205,0
|
|
20231019,142400,397892745,3205,3205,3205,3205,0
|
|
20231019,142300,397892745,3205,3205,3205,3205,16
|
|
20231019,142200,397841465,3200,3200,3200,3200,7
|
|
20231019,142100,397819065,3210,3210,3210,3210,0
|
|
20231019,142000,397819065,3210,3210,3210,3210,0
|
|
20231019,141900,397819065,3210,3210,3210,3210,23
|
|
20231019,141800,397745235,3210,3210,3210,3210,0
|
|
20231019,141700,397745235,3210,3210,3210,3210,102
|
|
20231019,141600,397417815,3210,3210,3210,3210,0
|
|
20231019,141500,397417815,3210,3210,3210,3210,0
|
|
20231019,141400,397417815,3210,3210,3210,3210,1
|
|
20231019,141300,397414605,3200,3200,3200,3200,700
|
|
20231019,141200,395174605,3210,3210,3210,3210,0
|
|
20231019,141100,395174605,3210,3210,3210,3210,100
|
|
20231019,141000,394853605,3210,3210,3210,3210,23
|
|
20231019,140900,394779775,3210,3210,3210,3210,0
|
|
20231019,140800,394779775,3210,3210,3210,3210,0
|
|
20231019,140700,394779775,3210,3205,3210,3205,125
|
|
20231019,140600,394378640,3205,3205,3205,3205,0
|
|
20231019,140500,394378640,3205,3205,3205,3205,0
|
|
20231019,140400,394378640,3205,3205,3205,3205,0
|
|
20231019,140300,394378640,3205,3200,3205,3200,5728
|
|
20231019,140200,376020405,3200,3200,3200,3200,49
|
|
20231019,140100,375863605,3205,3200,3205,3200,134
|
|
20231019,140000,375434150,3200,3190,3200,3190,1717
|
|
20231019,135900,369946195,3195,3195,3195,3195,3148
|
|
20231019,135800,359888335,3205,3200,3205,3200,101
|
|
20231019,135700,359564900,3200,3200,3200,3200,0
|
|
20231019,135600,359564900,3200,3200,3200,3200,0
|
|
20231019,135500,359564900,3200,3200,3200,3200,0
|
|
20231019,135400,359564900,3200,3205,3205,3200,1725
|
|
20231019,135300,354044895,3210,3210,3210,3210,0
|
|
20231019,135200,354044895,3210,3210,3210,3210,23
|
|
20231019,135100,353971065,3210,3210,3210,3210,0
|
|
20231019,135000,353971065,3210,3210,3210,3210,33
|
|
20231019,134900,353865135,3210,3210,3210,3210,0
|
|
20231019,134800,353865135,3210,3205,3210,3205,103
|
|
20231019,134700,353534805,3205,3205,3205,3205,0
|
|
20231019,134600,353534805,3205,3205,3205,3205,0
|
|
20231019,134500,353534805,3205,3205,3205,3200,122
|
|
20231019,134400,353144395,3200,3200,3200,3200,0
|
|
20231019,134300,353144395,3200,3210,3210,3200,1024
|
|
20231019,134200,349867365,3210,3210,3210,3210,0
|
|
20231019,134100,349867365,3210,3210,3210,3210,0
|
|
20231019,134000,349867365,3210,3210,3210,3210,0
|
|
20231019,133900,349867365,3210,3210,3210,3210,0
|
|
20231019,133800,349867365,3210,3210,3210,3210,102
|
|
20231019,133700,349539945,3210,3210,3210,3210,0
|
|
20231019,133600,349539945,3210,3210,3210,3210,0
|
|
20231019,133500,349539945,3210,3210,3210,3210,0
|
|
20231019,133400,349539945,3210,3210,3210,3210,23
|
|
20231019,133300,349466115,3205,3205,3205,3205,905
|
|
20231019,133200,346565590,3210,3210,3210,3210,0
|
|
20231019,133100,346565590,3210,3210,3210,3210,0
|
|
20231019,133000,346565590,3210,3210,3210,3210,0
|
|
20231019,132900,346565590,3210,3210,3210,3210,101
|
|
20231019,132800,346241380,3210,3210,3210,3210,57
|
|
20231019,132700,346058410,3210,3210,3210,3210,0
|
|
20231019,132600,346058410,3210,3210,3210,3210,0
|
|
20231019,132500,346058410,3210,3210,3210,3210,0
|
|
20231019,132400,346058410,3210,3210,3210,3210,23
|
|
20231019,132300,345984580,3210,3210,3210,3210,0
|
|
20231019,132200,345984580,3210,3210,3210,3210,768
|
|
20231019,132100,343519300,3210,3210,3210,3210,0
|
|
20231019,132000,343519300,3210,3210,3210,3210,0
|
|
20231019,131900,343519300,3210,3210,3210,3210,102
|
|
20231019,131800,343191880,3210,3210,3210,3210,0
|
|
20231019,131700,343191880,3210,3210,3210,3210,0
|
|
20231019,131600,343191880,3210,3210,3210,3210,0
|
|
20231019,131500,343191880,3210,3210,3210,3210,23
|
|
20231019,131400,343118050,3205,3205,3205,3205,0
|
|
20231019,131300,343118050,3205,3205,3205,3205,155
|
|
20231019,131200,342621275,3210,3210,3210,3210,0
|
|
20231019,131100,342621275,3210,3210,3210,3210,0
|
|
20231019,131000,342621275,3210,3210,3210,3210,0
|
|
20231019,130900,342621275,3210,3210,3210,3210,102
|
|
20231019,130800,342293855,3210,3210,3210,3210,0
|
|
20231019,130700,342293855,3210,3210,3210,3210,0
|
|
20231019,130600,342293855,3210,3210,3210,3210,23
|
|
20231019,130500,342220025,3210,3210,3210,3210,0
|
|
20231019,130400,342220025,3210,3210,3210,3210,900
|
|
20231019,130300,339331025,3215,3215,3215,3215,0
|
|
20231019,130200,339331025,3215,3215,3215,3215,10
|
|
20231019,130100,339298875,3210,3210,3210,3210,2265
|
|
20231019,130000,332028225,3210,3210,3210,3210,101
|
|
20231019,125900,331704015,3210,3210,3210,3210,0
|
|
20231019,125800,331704015,3210,3210,3210,3210,0
|
|
20231019,125700,331704015,3210,3210,3210,3210,23
|
|
20231019,125600,331630185,3210,3210,3210,3210,21
|
|
20231019,125500,331562775,3210,3210,3210,3210,0
|
|
20231019,125400,331562775,3210,3210,3210,3210,0
|
|
20231019,125300,331562775,3210,3210,3210,3210,0
|
|
20231019,125200,331562775,3210,3210,3210,3210,0
|
|
20231019,125100,331562775,3210,3210,3210,3210,0
|
|
20231019,125000,331562775,3210,3205,3210,3205,102
|
|
20231019,124900,331235360,3210,3210,3210,3210,0
|
|
20231019,124800,331235360,3210,3210,3210,3210,23
|
|
20231019,124700,331161530,3200,3200,3200,3200,0
|
|
20231019,124600,331161530,3200,3200,3200,3200,300
|
|
20231019,124500,330201530,3210,3205,3210,3205,627
|
|
20231019,124400,328191925,3205,3205,3205,3205,0
|
|
20231019,124300,328191925,3205,3205,3205,3205,0
|
|
20231019,124200,328191925,3205,3205,3205,3205,0
|
|
20231019,124100,328191925,3205,3205,3205,3205,73
|
|
20231019,124000,327957960,3205,3205,3205,3205,49
|
|
20231019,123900,327800915,3205,3205,3205,3205,23
|
|
20231019,123800,327727200,3205,3205,3205,3205,0
|
|
20231019,123700,327727200,3205,3205,3205,3205,0
|
|
20231019,123600,327727200,3205,3205,3205,3205,200
|
|
20231019,123500,327086200,3200,3200,3200,3200,29
|
|
20231019,123400,326993400,3205,3205,3205,3205,0
|
|
20231019,123300,326993400,3205,3205,3205,3205,0
|
|
20231019,123200,326993400,3205,3205,3205,3205,0
|
|
20231019,123100,326993400,3205,3205,3205,3205,101
|
|
20231019,123000,326669695,3205,3205,3205,3205,0
|
|
20231019,122900,326669695,3205,3200,3205,3200,25
|
|
20231019,122800,326589580,3200,3200,3200,3200,0
|
|
20231019,122700,326589580,3200,3200,3200,3200,0
|
|
20231019,122600,326589580,3200,3200,3200,3200,0
|
|
20231019,122500,326589580,3200,3200,3200,3200,0
|
|
20231019,122400,326589580,3200,3200,3200,3200,0
|
|
20231019,122300,326589580,3200,3200,3200,3200,1644
|
|
20231019,122200,321328780,3200,3200,3200,3200,1550
|
|
20231019,122100,316368780,3200,3205,3205,3200,2952
|
|
20231019,122000,306921870,3205,3205,3205,3195,2324
|
|
20231019,121900,299494740,3205,3205,3205,3205,0
|
|
20231019,121800,299494740,3205,3205,3205,3205,0
|
|
20231019,121700,299494740,3205,3205,3205,3205,0
|
|
20231019,121600,299494740,3205,3205,3205,3205,0
|
|
20231019,121500,299494740,3205,3205,3205,3205,0
|
|
20231019,121400,299494740,3205,3205,3205,3205,0
|
|
20231019,121300,299494740,3205,3205,3205,3205,0
|
|
20231019,121200,299494740,3205,3205,3205,3205,103
|
|
20231019,121100,299164625,3205,3205,3205,3205,23
|
|
20231019,121000,299090910,3205,3205,3205,3205,0
|
|
20231019,120900,299090910,3205,3205,3205,3205,0
|
|
20231019,120800,299090910,3205,3205,3205,3205,0
|
|
20231019,120700,299090910,3205,3205,3205,3205,2
|
|
20231019,120600,299084500,3205,3205,3205,3205,0
|
|
20231019,120500,299084500,3205,3205,3205,3205,0
|
|
20231019,120400,299084500,3205,3205,3205,3205,0
|
|
20231019,120300,299084500,3205,3205,3205,3205,145
|
|
20231019,120200,298619775,3205,3200,3205,3200,129
|
|
20231019,120100,298206355,3200,3200,3200,3200,0
|
|
20231019,120000,298206355,3200,3200,3200,3200,1
|
|
20231019,115900,298203155,3200,3200,3200,3200,0
|
|
20231019,115800,298203155,3200,3200,3200,3200,0
|
|
20231019,115700,298203155,3200,3200,3200,3200,0
|
|
20231019,115600,298203155,3200,3200,3200,3200,0
|
|
20231019,115500,298203155,3200,3200,3200,3200,309
|
|
20231019,115400,297214355,3205,3205,3205,3205,0
|
|
20231019,115300,297214355,3205,3205,3205,3205,23
|
|
20231019,115200,297140640,3205,3205,3205,3205,102
|
|
20231019,115100,296813730,3200,3200,3200,3200,0
|
|
20231019,115000,296813730,3200,3200,3200,3200,0
|
|
20231019,114900,296813730,3200,3200,3200,3200,2000
|
|
20231019,114800,290413730,3205,3205,3205,3205,0
|
|
20231019,114700,290413730,3205,3205,3205,3205,0
|
|
20231019,114600,290413730,3205,3205,3205,3205,0
|
|
20231019,114500,290413730,3205,3205,3205,3205,850
|
|
20231019,114400,287689480,3215,3215,3215,3215,23
|
|
20231019,114300,287615535,3215,3215,3215,3215,102
|
|
20231019,114200,287287605,3205,3205,3205,3205,0
|
|
20231019,114100,287287605,3205,3205,3205,3205,90
|
|
20231019,114000,286999155,3200,3200,3200,3200,600
|
|
20231019,113900,285079155,3200,3190,3200,3190,9084
|
|
20231019,113800,256076735,3195,3195,3200,3190,5047
|
|
20231019,113700,239951820,3190,3190,3190,3190,1500
|
|
20231019,113600,235166820,3190,3190,3190,3190,0
|
|
20231019,113500,235166820,3190,3190,3190,3190,6
|
|
20231019,113400,235147680,3200,3200,3200,3200,23
|
|
20231019,113300,235074080,3200,3200,3200,3200,101
|
|
20231019,113200,234750880,3190,3190,3190,3190,0
|
|
20231019,113100,234750880,3190,3190,3190,3190,86
|
|
20231019,113000,234476540,3190,3200,3200,3190,11
|
|
20231019,112900,234441350,3200,3195,3200,3190,3538
|
|
20231019,112800,223144500,3195,3195,3195,3195,928
|
|
20231019,112700,220179540,3195,3195,3195,3195,0
|
|
20231019,112600,220179540,3195,3195,3195,3195,3358
|
|
20231019,112500,209450730,3200,3205,3205,3200,369
|
|
20231019,112400,208269815,3200,3200,3200,3195,1242
|
|
20231019,112300,204295520,3200,3200,3200,3200,49
|
|
20231019,112200,204138720,3200,3200,3200,3200,0
|
|
20231019,112100,204138720,3200,3200,3200,3200,2000
|
|
20231019,112000,197738720,3200,3195,3200,3195,1888
|
|
20231019,111900,191701345,3195,3195,3195,3195,442
|
|
20231019,111800,190289155,3195,3195,3195,3195,224
|
|
20231019,111700,189573475,3200,3200,3200,3200,3295
|
|
20231019,111600,179029475,3200,3210,3210,3200,1898
|
|
20231019,111500,172955645,3210,3210,3210,3210,0
|
|
20231019,111400,172955645,3210,3210,3210,3210,258
|
|
20231019,111300,172127465,3200,3200,3200,3200,0
|
|
20231019,111200,172127465,3200,3200,3200,3200,0
|
|
20231019,111100,172127465,3200,3200,3200,3200,0
|
|
20231019,111000,172127465,3200,3200,3200,3200,1
|
|
20231019,110900,172124265,3210,3210,3210,3210,0
|
|
20231019,110800,172124265,3210,3210,3210,3210,0
|
|
20231019,110700,172124265,3210,3210,3210,3210,23
|
|
20231019,110600,172050435,3210,3210,3210,3210,311
|
|
20231019,110500,171052125,3210,3210,3210,3210,0
|
|
20231019,110400,171052125,3210,3200,3210,3200,103
|
|
20231019,110300,170721515,3200,3200,3200,3200,0
|
|
20231019,110200,170721515,3200,3200,3200,3200,0
|
|
20231019,110100,170721515,3200,3210,3210,3200,2
|
|
20231019,110000,170715105,3205,3205,3205,3205,0
|
|
20231019,105900,170715105,3205,3205,3205,3205,874
|
|
20231019,105800,167913935,3210,3210,3210,3210,22
|
|
20231019,105700,167843315,3205,3205,3205,3205,0
|
|
20231019,105600,167843315,3205,3205,3205,3205,0
|
|
20231019,105500,167843315,3205,3210,3210,3205,1994
|
|
20231019,105400,161452280,3210,3210,3210,3210,59
|
|
20231019,105300,161262890,3210,3210,3210,3210,20
|
|
20231019,105200,161198690,3210,3210,3210,3210,10
|
|
20231019,105100,161166590,3210,3210,3210,3210,0
|
|
20231019,105000,161166590,3210,3210,3210,3210,0
|
|
20231019,104900,161166590,3210,3215,3215,3210,123
|
|
20231019,104800,160771645,3215,3215,3215,3215,0
|
|
20231019,104700,160771645,3215,3215,3215,3215,0
|
|
20231019,104600,160771645,3215,3215,3215,3215,0
|
|
20231019,104500,160771645,3215,3210,3215,3210,101
|
|
20231019,104400,160447175,3210,3210,3210,3210,0
|
|
20231019,104300,160447175,3210,3210,3210,3210,0
|
|
20231019,104200,160447175,3210,3210,3210,3210,1219
|
|
20231019,104100,156534185,3215,3215,3215,3215,0
|
|
20231019,104000,156534185,3215,3215,3215,3215,0
|
|
20231019,103900,156534185,3215,3215,3215,3215,334
|
|
20231019,103800,155460375,3215,3215,3215,3215,10
|
|
20231019,103700,155428225,3220,3225,3225,3220,4
|
|
20231019,103600,155415335,3225,3225,3225,3225,0
|
|
20231019,103500,155415335,3225,3225,3225,3225,103
|
|
20231019,103400,155083160,3215,3220,3220,3215,126
|
|
20231019,103300,154677940,3220,3220,3220,3220,103
|
|
20231019,103200,154346280,3215,3215,3215,3215,0
|
|
20231019,103100,154346280,3215,3215,3215,3215,152
|
|
20231019,103000,153857600,3220,3220,3220,3220,1
|
|
20231019,102900,153854380,3225,3225,3225,3225,0
|
|
20231019,102800,153854380,3225,3225,3225,3225,0
|
|
20231019,102700,153854380,3225,3225,3225,3225,1
|
|
20231019,102600,153851155,3220,3220,3220,3220,0
|
|
20231019,102500,153851155,3220,3220,3220,3220,400
|
|
20231019,102400,152563155,3220,3220,3220,3220,0
|
|
20231019,102300,152563155,3220,3220,3220,3220,0
|
|
20231019,102200,152563155,3220,3220,3220,3220,2
|
|
20231019,102100,152556715,3220,3225,3225,3220,400
|
|
20231019,102000,151267715,3220,3220,3220,3220,859
|
|
20231019,101900,148501735,3225,3225,3225,3225,0
|
|
20231019,101800,148501735,3225,3225,3225,3225,0
|
|
20231019,101700,148501735,3225,3225,3225,3225,0
|
|
20231019,101600,148501735,3225,3225,3225,3225,5
|
|
20231019,101500,148485610,3225,3225,3225,3225,70
|
|
20231019,101400,148259860,3220,3220,3220,3220,1
|
|
20231019,101300,148256640,3225,3225,3225,3225,0
|
|
20231019,101200,148256640,3225,3225,3225,3225,0
|
|
20231019,101100,148256640,3225,3225,3225,3225,0
|
|
20231019,101000,148256640,3225,3225,3225,3225,0
|
|
20231019,100900,148256640,3225,3225,3225,3225,0
|
|
20231019,100800,148256640,3225,3225,3225,3225,0
|
|
20231019,100700,148256640,3225,3225,3225,3225,0
|
|
20231019,100600,148256640,3225,3225,3225,3225,0
|
|
20231019,100500,148256640,3225,3225,3225,3225,0
|
|
20231019,100400,148256640,3225,3225,3225,3225,199
|
|
20231019,100300,147614865,3230,3235,3235,3230,803
|
|
20231019,100200,145021170,3235,3235,3235,3235,0
|
|
20231019,100100,145021170,3235,3235,3235,3235,1038
|
|
20231019,100000,141663240,3240,3240,3240,3240,2
|
|
20231019,095900,141656760,3240,3240,3240,3240,1
|
|
20231019,095800,141653520,3240,3240,3240,3235,36
|
|
20231019,095700,141537040,3240,3240,3240,3240,2
|
|
20231019,095600,141530560,3240,3240,3240,3235,696
|
|
20231019,095500,139278520,3240,3240,3240,3240,1859
|
|
20231019,095400,133255360,3240,3240,3240,3240,1
|
|
20231019,095300,133252120,3240,3235,3240,3235,504
|
|
20231019,095200,131621660,3240,3235,3240,3235,2164
|
|
20231019,095100,124621115,3235,3240,3240,3235,302
|
|
20231019,095000,123644135,3240,3240,3240,3240,3
|
|
20231019,094900,123634415,3240,3240,3240,3240,847
|
|
20231019,094800,120890135,3240,3240,3240,3230,225
|
|
20231019,094700,120161245,3240,3240,3240,3240,3
|
|
20231019,094600,120151525,3240,3240,3240,3240,4772
|
|
20231019,094500,104690245,3240,3245,3245,3240,2075
|
|
20231019,094400,97967225,3245,3245,3245,3240,973
|
|
20231019,094300,94812340,3240,3235,3240,3235,1361
|
|
20231019,094200,90408005,3240,3240,3240,3240,204
|
|
20231019,094100,89747045,3240,3240,3240,3240,156
|
|
20231019,094000,89241605,3240,3230,3240,3230,1251
|
|
20231019,093900,85199280,3230,3230,3230,3230,13
|
|
20231019,093800,85157290,3230,3225,3230,3220,901
|
|
20231019,093700,82251720,3220,3220,3220,3220,3
|
|
20231019,093600,82242060,3220,3220,3220,3220,3
|
|
20231019,093500,82232400,3220,3215,3220,3215,224
|
|
20231019,093400,81512230,3220,3225,3225,3220,209
|
|
20231019,093300,80839245,3225,3225,3225,3225,10
|
|
20231019,093200,80806995,3225,3220,3225,3220,101
|
|
20231019,093100,80481770,3220,3220,3220,3220,4
|
|
20231019,093000,80468890,3220,3220,3220,3220,1
|
|
20231019,092900,80465670,3225,3215,3225,3215,1560
|
|
20231019,092800,75447270,3215,3215,3215,3215,3
|
|
20231019,092700,75437625,3210,3215,3215,3205,545
|
|
20231019,092600,73690790,3215,3215,3215,3215,313
|
|
20231019,092500,72684495,3215,3220,3220,3210,391
|
|
20231019,092400,71429365,3220,3220,3220,3220,2
|
|
20231019,092300,71422925,3225,3225,3225,3225,10
|
|
20231019,092200,71390675,3215,3225,3225,3215,2861
|
|
20231019,092100,62172540,3230,3225,3230,3220,461
|
|
20231019,092000,60686000,3225,3225,3225,3225,90
|
|
20231019,091900,60395750,3225,3225,3225,3225,1
|
|
20231019,091800,60392525,3225,3220,3225,3220,65
|
|
20231019,091700,60183215,3220,3215,3220,3215,313
|
|
20231019,091600,59175365,3210,3205,3210,3205,2251
|
|
20231019,091500,51951985,3205,3210,3210,3200,548
|
|
20231019,091400,50198360,3210,3200,3210,3200,58
|
|
20231019,091300,50012740,3200,3210,3210,3200,2342
|
|
20231019,091200,42504360,3210,3210,3210,3210,3
|
|
20231019,091100,42494730,3205,3205,3205,3205,2
|
|
20231019,091000,42488320,3200,3200,3200,3200,0
|
|
20231019,090900,42488320,3200,3200,3200,3200,1334
|
|
20231019,090800,38219520,3195,3195,3195,3195,314
|
|
20231019,090700,37216290,3190,3190,3190,3190,100
|
|
20231019,090600,36897290,3195,3195,3195,3195,1918
|
|
20231019,090500,30769280,3195,3195,3200,3195,193
|
|
20231019,090400,30152395,3195,3200,3200,3195,1867
|
|
20231019,090300,24182425,3195,3205,3205,3195,5034
|
|
20231019,090200,8064045,3210,3215,3215,3210,2383
|
|
20231019,090100,410210,3230,3230,3230,3230,0
|
|
20231019,090000,410210,3230,3230,3230,3230,127
|