680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,201700,225707180,4360,4360,4360,4360,1010
|
|
20231016,201600,225707180,4360,4360,4360,4360,0
|
|
20231016,201500,225707180,4360,4360,4360,4360,0
|
|
20231016,201400,225707180,4360,4360,4360,4360,0
|
|
20231016,201300,225707180,4360,4360,4360,4360,0
|
|
20231016,201200,225707180,4360,4360,4360,4360,0
|
|
20231016,201100,225707180,4360,4360,4360,4360,0
|
|
20231016,201000,225707180,4360,4360,4360,4360,0
|
|
20231016,200900,225707180,4360,4360,4360,4360,0
|
|
20231016,200800,225707180,4360,4360,4360,4360,0
|
|
20231016,200700,225707180,4360,4360,4360,4360,0
|
|
20231016,200600,225707180,4360,4360,4360,4360,0
|
|
20231016,200500,225707180,4360,4360,4360,4360,0
|
|
20231016,200400,225707180,4360,4360,4360,4360,0
|
|
20231016,200300,225707180,4360,4360,4360,4360,0
|
|
20231016,200200,225707180,4360,4360,4360,4360,0
|
|
20231016,200100,225707180,4360,4360,4360,4360,0
|
|
20231016,200000,225707180,4360,4360,4360,4360,0
|
|
20231016,195900,225707180,4360,4360,4360,4360,0
|
|
20231016,195800,225707180,4360,4360,4360,4360,0
|
|
20231016,195700,225707180,4360,4360,4360,4360,0
|
|
20231016,195600,225707180,4360,4360,4360,4360,0
|
|
20231016,195500,225707180,4360,4360,4360,4360,0
|
|
20231016,195400,225707180,4360,4360,4360,4360,0
|
|
20231016,195300,225707180,4360,4360,4360,4360,0
|
|
20231016,195200,225707180,4360,4360,4360,4360,0
|
|
20231016,195100,225707180,4360,4360,4360,4360,0
|
|
20231016,195000,225707180,4360,4360,4360,4360,0
|
|
20231016,194900,225707180,4360,4360,4360,4360,0
|
|
20231016,194800,225707180,4360,4360,4360,4360,0
|
|
20231016,194700,225707180,4360,4360,4360,4360,1010
|
|
20231016,194600,225707180,4360,4360,4360,4360,0
|
|
20231016,194500,225707180,4360,4360,4360,4360,0
|
|
20231016,194400,225707180,4360,4360,4360,4360,0
|
|
20231016,194300,225707180,4360,4360,4360,4360,0
|
|
20231016,194200,225707180,4360,4360,4360,4360,0
|
|
20231016,194100,225707180,4360,4360,4360,4360,0
|
|
20231016,194000,225707180,4360,4360,4360,4360,0
|
|
20231016,193900,225707180,4360,4360,4360,4360,0
|
|
20231016,193800,225707180,4360,4360,4360,4360,0
|
|
20231016,193700,225707180,4360,4360,4360,4360,0
|
|
20231016,193600,225707180,4360,4360,4360,4360,0
|
|
20231016,193500,225707180,4360,4360,4360,4360,0
|
|
20231016,193400,225707180,4360,4360,4360,4360,0
|
|
20231016,193300,225707180,4360,4360,4360,4360,0
|
|
20231016,193200,225707180,4360,4360,4360,4360,0
|
|
20231016,193100,225707180,4360,4360,4360,4360,0
|
|
20231016,193000,225707180,4360,4360,4360,4360,0
|
|
20231016,192900,225707180,4360,4360,4360,4360,0
|
|
20231016,192800,225707180,4360,4360,4360,4360,0
|
|
20231016,192700,225707180,4360,4360,4360,4360,0
|
|
20231016,192600,225707180,4360,4360,4360,4360,0
|
|
20231016,192500,225707180,4360,4360,4360,4360,0
|
|
20231016,192400,225707180,4360,4360,4360,4360,0
|
|
20231016,192300,225707180,4360,4360,4360,4360,0
|
|
20231016,192200,225707180,4360,4360,4360,4360,0
|
|
20231016,192100,225707180,4360,4360,4360,4360,0
|
|
20231016,192000,225707180,4360,4360,4360,4360,0
|
|
20231016,191900,225707180,4360,4360,4360,4360,0
|
|
20231016,191800,225707180,4360,4360,4360,4360,0
|
|
20231016,191700,225707180,4360,4360,4360,4360,1010
|
|
20231016,191600,225707180,4360,4360,4360,4360,0
|
|
20231016,191500,225707180,4360,4360,4360,4360,0
|
|
20231016,191400,225707180,4360,4360,4360,4360,0
|
|
20231016,191300,225707180,4360,4360,4360,4360,0
|
|
20231016,191200,225707180,4360,4360,4360,4360,0
|
|
20231016,191100,225707180,4360,4360,4360,4360,0
|
|
20231016,191000,225707180,4360,4360,4360,4360,0
|
|
20231016,190900,225707180,4360,4360,4360,4360,0
|
|
20231016,190800,225707180,4360,4360,4360,4360,0
|
|
20231016,190700,225707180,4360,4360,4360,4360,0
|
|
20231016,190600,225707180,4360,4360,4360,4360,0
|
|
20231016,190500,225707180,4360,4360,4360,4360,0
|
|
20231016,190400,225707180,4360,4360,4360,4360,0
|
|
20231016,190300,225707180,4360,4360,4360,4360,0
|
|
20231016,190200,225707180,4360,4360,4360,4360,0
|
|
20231016,190100,225707180,4360,4360,4360,4360,0
|
|
20231016,190000,225707180,4360,4360,4360,4360,0
|
|
20231016,185900,225707180,4360,4360,4360,4360,0
|
|
20231016,185800,225707180,4360,4360,4360,4360,0
|
|
20231016,185700,225707180,4360,4360,4360,4360,0
|
|
20231016,185600,225707180,4360,4360,4360,4360,0
|
|
20231016,185500,225707180,4360,4360,4360,4360,0
|
|
20231016,185400,225707180,4360,4360,4360,4360,0
|
|
20231016,185300,225707180,4360,4360,4360,4360,0
|
|
20231016,185200,225707180,4360,4360,4360,4360,0
|
|
20231016,185100,225707180,4360,4360,4360,4360,0
|
|
20231016,185000,225707180,4360,4360,4360,4360,0
|
|
20231016,184900,225707180,4360,4360,4360,4360,0
|
|
20231016,184800,225707180,4360,4360,4360,4360,0
|
|
20231016,184700,225707180,4360,4360,4360,4360,1010
|
|
20231016,184600,225707180,4360,4360,4360,4360,0
|
|
20231016,184500,225707180,4360,4360,4360,4360,0
|
|
20231016,184400,225707180,4360,4360,4360,4360,0
|
|
20231016,184300,225707180,4360,4360,4360,4360,0
|
|
20231016,184200,225707180,4360,4360,4360,4360,0
|
|
20231016,184100,225707180,4360,4360,4360,4360,0
|
|
20231016,184000,225707180,4360,4360,4360,4360,0
|
|
20231016,183900,225707180,4360,4360,4360,4360,0
|
|
20231016,183800,225707180,4360,4360,4360,4360,0
|
|
20231016,183700,225707180,4360,4360,4360,4360,0
|
|
20231016,183600,225707180,4360,4360,4360,4360,0
|
|
20231016,183500,225707180,4360,4360,4360,4360,0
|
|
20231016,183400,225707180,4360,4360,4360,4360,0
|
|
20231016,183300,225707180,4360,4360,4360,4360,0
|
|
20231016,183200,225707180,4360,4360,4360,4360,0
|
|
20231016,183100,225707180,4360,4360,4360,4360,0
|
|
20231016,183000,225707180,4360,4360,4360,4360,0
|
|
20231016,182900,225707180,4360,4360,4360,4360,0
|
|
20231016,182800,225707180,4360,4360,4360,4360,0
|
|
20231016,182700,225707180,4360,4360,4360,4360,0
|
|
20231016,182600,225707180,4360,4360,4360,4360,0
|
|
20231016,182500,225707180,4360,4360,4360,4360,0
|
|
20231016,182400,225707180,4360,4360,4360,4360,0
|
|
20231016,182300,225707180,4360,4360,4360,4360,0
|
|
20231016,182200,225707180,4360,4360,4360,4360,0
|
|
20231016,182100,225707180,4360,4360,4360,4360,0
|
|
20231016,182000,225707180,4360,4360,4360,4360,0
|
|
20231016,181900,225707180,4360,4360,4360,4360,0
|
|
20231016,181800,225707180,4360,4360,4360,4360,0
|
|
20231016,181700,225707180,4360,4360,4360,4360,1010
|
|
20231016,181600,225707180,4360,4360,4360,4360,0
|
|
20231016,181500,225707180,4360,4360,4360,4360,0
|
|
20231016,181400,225707180,4360,4360,4360,4360,0
|
|
20231016,181300,225707180,4360,4360,4360,4360,0
|
|
20231016,181200,225707180,4360,4360,4360,4360,0
|
|
20231016,181100,225707180,4360,4360,4360,4360,0
|
|
20231016,181000,225707180,4360,4360,4360,4360,0
|
|
20231016,180900,225707180,4360,4360,4360,4360,0
|
|
20231016,180800,225707180,4360,4360,4360,4360,0
|
|
20231016,180700,225707180,4360,4360,4360,4360,0
|
|
20231016,180600,225707180,4360,4360,4360,4360,0
|
|
20231016,180500,225707180,4360,4360,4360,4360,0
|
|
20231016,180400,225707180,4360,4360,4360,4360,0
|
|
20231016,180300,225707180,4360,4360,4360,4360,0
|
|
20231016,180200,225707180,4360,4360,4360,4360,0
|
|
20231016,180100,225707180,4360,4360,4360,4360,0
|
|
20231016,180000,225707180,4360,4360,4360,4360,0
|
|
20231016,175900,225707180,4360,4360,4360,4360,0
|
|
20231016,175800,225707180,4360,4360,4360,4360,0
|
|
20231016,175700,225707180,4360,4360,4360,4360,0
|
|
20231016,175600,225707180,4360,4360,4360,4360,0
|
|
20231016,175500,225707180,4360,4360,4360,4360,0
|
|
20231016,175400,225707180,4360,4360,4360,4360,0
|
|
20231016,175300,225707180,4360,4360,4360,4360,0
|
|
20231016,175200,225707180,4360,4360,4360,4360,0
|
|
20231016,175100,225707180,4360,4360,4360,4360,0
|
|
20231016,175000,225707180,4360,4360,4360,4360,0
|
|
20231016,174900,225707180,4360,4360,4360,4360,0
|
|
20231016,174800,225707180,4360,4360,4360,4360,0
|
|
20231016,174700,225707180,4360,4360,4360,4360,1010
|
|
20231016,174600,225707180,4360,4360,4360,4360,0
|
|
20231016,174500,225707180,4360,4360,4360,4360,0
|
|
20231016,174400,225707180,4360,4360,4360,4360,0
|
|
20231016,174300,225707180,4360,4360,4360,4360,0
|
|
20231016,174200,225707180,4360,4360,4360,4360,0
|
|
20231016,174100,225707180,4360,4360,4360,4360,0
|
|
20231016,174000,225707180,4360,4360,4360,4360,0
|
|
20231016,173900,225707180,4360,4360,4360,4360,0
|
|
20231016,173800,225707180,4360,4360,4360,4360,0
|
|
20231016,173700,225707180,4360,4360,4360,4360,0
|
|
20231016,173600,225707180,4360,4360,4360,4360,0
|
|
20231016,173500,225707180,4360,4360,4360,4360,0
|
|
20231016,173400,225707180,4360,4360,4360,4360,0
|
|
20231016,173300,225707180,4360,4360,4360,4360,0
|
|
20231016,173200,225707180,4360,4360,4360,4360,0
|
|
20231016,173100,225707180,4360,4360,4360,4360,0
|
|
20231016,173000,225707180,4360,4360,4360,4360,0
|
|
20231016,172900,225707180,4360,4360,4360,4360,0
|
|
20231016,172800,225707180,4360,4360,4360,4360,0
|
|
20231016,172700,225707180,4360,4360,4360,4360,0
|
|
20231016,172600,225707180,4360,4360,4360,4360,0
|
|
20231016,172500,225707180,4360,4360,4360,4360,0
|
|
20231016,172400,225707180,4360,4360,4360,4360,0
|
|
20231016,172300,225707180,4360,4360,4360,4360,0
|
|
20231016,172200,225707180,4360,4360,4360,4360,0
|
|
20231016,172100,225707180,4360,4360,4360,4360,0
|
|
20231016,172000,225707180,4360,4360,4360,4360,0
|
|
20231016,171900,225707180,4360,4360,4360,4360,0
|
|
20231016,171800,225707180,4360,4360,4360,4360,0
|
|
20231016,171700,225707180,4360,4360,4360,4360,1010
|
|
20231016,171600,225707180,4360,4360,4360,4360,0
|
|
20231016,171500,225707180,4360,4360,4360,4360,0
|
|
20231016,171400,225707180,4360,4360,4360,4360,0
|
|
20231016,171300,225707180,4360,4360,4360,4360,0
|
|
20231016,171200,225707180,4360,4360,4360,4360,0
|
|
20231016,171100,225707180,4360,4360,4360,4360,0
|
|
20231016,171000,225707180,4360,4360,4360,4360,0
|
|
20231016,170900,225707180,4360,4360,4360,4360,0
|
|
20231016,170800,225707180,4360,4360,4360,4360,0
|
|
20231016,170700,225707180,4360,4360,4360,4360,0
|
|
20231016,170600,225707180,4360,4360,4360,4360,0
|
|
20231016,170500,225707180,4360,4360,4360,4360,0
|
|
20231016,170400,225707180,4360,4360,4360,4360,0
|
|
20231016,170300,225707180,4360,4360,4360,4360,0
|
|
20231016,170200,225707180,4360,4360,4360,4360,0
|
|
20231016,170100,225707180,4360,4360,4360,4360,0
|
|
20231016,170000,225707180,4360,4360,4360,4360,0
|
|
20231016,165900,225707180,4360,4360,4360,4360,0
|
|
20231016,165800,225707180,4360,4360,4360,4360,0
|
|
20231016,165700,225707180,4360,4360,4360,4360,0
|
|
20231016,165600,225707180,4360,4360,4360,4360,0
|
|
20231016,165500,225707180,4360,4360,4360,4360,0
|
|
20231016,165400,225707180,4360,4360,4360,4360,0
|
|
20231016,165300,225707180,4360,4360,4360,4360,0
|
|
20231016,165200,225707180,4360,4360,4360,4360,0
|
|
20231016,165100,225707180,4360,4360,4360,4360,0
|
|
20231016,165000,225707180,4360,4360,4360,4360,0
|
|
20231016,164900,225707180,4360,4360,4360,4360,0
|
|
20231016,164800,225707180,4360,4360,4360,4360,0
|
|
20231016,164700,225707180,4360,4360,4360,4360,1010
|
|
20231016,164600,225707180,4360,4360,4360,4360,0
|
|
20231016,164500,225707180,4360,4360,4360,4360,0
|
|
20231016,164400,225707180,4360,4360,4360,4360,0
|
|
20231016,164300,225707180,4360,4360,4360,4360,0
|
|
20231016,164200,225707180,4360,4360,4360,4360,0
|
|
20231016,164100,225707180,4360,4360,4360,4360,0
|
|
20231016,164000,225707180,4360,4360,4360,4360,0
|
|
20231016,163900,225707180,4360,4360,4360,4360,0
|
|
20231016,163800,225707180,4360,4360,4360,4360,0
|
|
20231016,163700,225707180,4360,4360,4360,4360,0
|
|
20231016,163600,225707180,4360,4360,4360,4360,0
|
|
20231016,163500,225707180,4360,4360,4360,4360,0
|
|
20231016,163400,225707180,4360,4360,4360,4360,0
|
|
20231016,163300,225707180,4360,4360,4360,4360,0
|
|
20231016,163200,225707180,4360,4360,4360,4360,0
|
|
20231016,163100,225707180,4360,4360,4360,4360,0
|
|
20231016,163000,225707180,4360,4360,4360,4360,0
|
|
20231016,162900,225707180,4360,4360,4360,4360,0
|
|
20231016,162800,225707180,4360,4360,4360,4360,0
|
|
20231016,162700,225707180,4360,4360,4360,4360,0
|
|
20231016,162600,225707180,4360,4360,4360,4360,0
|
|
20231016,162500,225707180,4360,4360,4360,4360,0
|
|
20231016,162400,225707180,4360,4360,4360,4360,0
|
|
20231016,162300,225707180,4360,4360,4360,4360,0
|
|
20231016,162200,225707180,4360,4360,4360,4360,0
|
|
20231016,162100,225707180,4360,4360,4360,4360,0
|
|
20231016,162000,225707180,4360,4360,4360,4360,0
|
|
20231016,161900,225707180,4360,4360,4360,4360,0
|
|
20231016,161800,225707180,4360,4360,4360,4360,0
|
|
20231016,161700,225707180,4360,4360,4360,4360,1010
|
|
20231016,161600,225707180,4360,4360,4360,4360,0
|
|
20231016,161500,225707180,4360,4360,4360,4360,0
|
|
20231016,161400,225707180,4360,4360,4360,4360,0
|
|
20231016,161300,225707180,4360,4360,4360,4360,0
|
|
20231016,161200,225707180,4360,4360,4360,4360,0
|
|
20231016,161100,225707180,4360,4360,4360,4360,0
|
|
20231016,161000,225707180,4360,4360,4360,4360,0
|
|
20231016,160900,225707180,4360,4360,4360,4360,0
|
|
20231016,160800,225707180,4360,4360,4360,4360,0
|
|
20231016,160700,225707180,4360,4360,4360,4360,0
|
|
20231016,160600,225707180,4360,4360,4360,4360,0
|
|
20231016,160500,225707180,4360,4360,4360,4360,0
|
|
20231016,160400,225707180,4360,4360,4360,4360,0
|
|
20231016,160300,225707180,4360,4360,4360,4360,0
|
|
20231016,160200,225707180,4360,4360,4360,4360,0
|
|
20231016,160100,225707180,4360,4360,4360,4360,0
|
|
20231016,160000,225707180,4360,4360,4360,4360,0
|
|
20231016,155900,225707180,4360,4360,4360,4360,0
|
|
20231016,155800,225707180,4360,4360,4360,4360,0
|
|
20231016,155700,225707180,4360,4360,4360,4360,0
|
|
20231016,155600,225707180,4360,4360,4360,4360,0
|
|
20231016,155500,225707180,4360,4360,4360,4360,0
|
|
20231016,155400,225707180,4360,4360,4360,4360,0
|
|
20231016,155300,225707180,4360,4360,4360,4360,0
|
|
20231016,155200,225707180,4360,4360,4360,4360,0
|
|
20231016,155100,225707180,4360,4360,4360,4360,0
|
|
20231016,155000,225707180,4360,4360,4360,4360,0
|
|
20231016,154900,225707180,4360,4360,4360,4360,0
|
|
20231016,154800,225707180,4360,4360,4360,4360,0
|
|
20231016,154700,225707180,4360,4360,4360,4360,1010
|
|
20231016,154600,225707180,4360,4360,4360,4360,0
|
|
20231016,154500,225707180,4360,4360,4360,4360,0
|
|
20231016,154400,225707180,4360,4360,4360,4360,0
|
|
20231016,154300,225707180,4360,4360,4360,4360,0
|
|
20231016,154200,225707180,4360,4360,4360,4360,0
|
|
20231016,154100,225707180,4360,4360,4360,4360,0
|
|
20231016,154000,225707180,4360,4360,4360,4360,0
|
|
20231016,153900,225707180,4360,4360,4360,4360,0
|
|
20231016,153800,225707180,4360,4360,4360,4360,0
|
|
20231016,153700,225707180,4360,4360,4360,4360,0
|
|
20231016,153600,225707180,4360,4360,4360,4360,0
|
|
20231016,153500,225707180,4360,4360,4360,4360,0
|
|
20231016,153400,225707180,4360,4360,4360,4360,0
|
|
20231016,153300,225707180,4360,4360,4360,4360,0
|
|
20231016,153200,225707180,4360,4360,4360,4360,0
|
|
20231016,153100,225707180,4360,4360,4360,4360,0
|
|
20231016,153000,225707180,4360,4360,4360,4360,1010
|
|
20231016,152900,221303580,4355,4355,4355,4355,0
|
|
20231016,152800,221303580,4355,4355,4355,4355,0
|
|
20231016,152700,221303580,4355,4355,4355,4355,0
|
|
20231016,152600,221303580,4355,4355,4355,4355,0
|
|
20231016,152500,221303580,4355,4355,4355,4355,0
|
|
20231016,152400,221303580,4355,4355,4355,4355,0
|
|
20231016,152300,221303580,4355,4355,4355,4355,0
|
|
20231016,152200,221303580,4355,4355,4355,4355,0
|
|
20231016,152100,221303580,4355,4355,4355,4355,0
|
|
20231016,152000,221303580,4355,4355,4355,4355,0
|
|
20231016,151900,221303580,4355,4355,4355,4355,180
|
|
20231016,151800,220519680,4355,4360,4360,4355,150
|
|
20231016,151700,219865930,4380,4380,4380,4380,0
|
|
20231016,151600,219865930,4380,4355,4390,4350,1556
|
|
20231016,151500,213057295,4350,4350,4350,4350,0
|
|
20231016,151400,213057295,4350,4365,4370,4350,129
|
|
20231016,151300,212493660,4345,4370,4370,4345,621
|
|
20231016,151200,209795240,4340,4350,4350,4340,251
|
|
20231016,151100,208703875,4375,4375,4375,4375,82
|
|
20231016,151000,208345125,4350,4360,4360,4350,1739
|
|
20231016,150900,200776550,4360,4360,4360,4360,0
|
|
20231016,150800,200776550,4360,4360,4360,4360,260
|
|
20231016,150700,199642950,4360,4370,4370,4360,400
|
|
20231016,150600,197898360,4365,4365,4365,4365,300
|
|
20231016,150500,196588860,4360,4375,4375,4360,200
|
|
20231016,150400,195715110,4385,4385,4385,4385,0
|
|
20231016,150300,195715110,4385,4385,4385,4385,20
|
|
20231016,150200,195627410,4385,4385,4385,4385,100
|
|
20231016,150100,195188910,4390,4390,4390,4390,0
|
|
20231016,150000,195188910,4390,4370,4390,4370,101
|
|
20231016,145900,194747520,4360,4365,4365,4360,200
|
|
20231016,145800,193874610,4365,4370,4370,4365,201
|
|
20231016,145700,192996480,4370,4370,4370,4370,1
|
|
20231016,145600,192992110,4390,4390,4390,4390,100
|
|
20231016,145500,192553110,4365,4365,4365,4365,100
|
|
20231016,145400,192116610,4365,4375,4375,4365,200
|
|
20231016,145300,191243455,4370,4375,4375,4370,200
|
|
20231016,145200,190368740,4380,4380,4380,4380,0
|
|
20231016,145100,190368740,4380,4380,4380,4380,0
|
|
20231016,145000,190368740,4380,4380,4380,4380,330
|
|
20231016,144900,188923340,4380,4380,4380,4380,151
|
|
20231016,144800,188261960,4390,4390,4390,4390,0
|
|
20231016,144700,188261960,4390,4390,4390,4390,1
|
|
20231016,144600,188257570,4395,4395,4395,4395,0
|
|
20231016,144500,188257570,4395,4395,4395,4395,54
|
|
20231016,144400,188020240,4395,4395,4395,4395,0
|
|
20231016,144300,188020240,4395,4395,4395,4395,0
|
|
20231016,144200,188020240,4395,4395,4395,4395,102
|
|
20231016,144100,187571950,4395,4390,4395,4375,238
|
|
20231016,144000,186528540,4395,4395,4395,4395,10
|
|
20231016,143900,186484590,4395,4395,4395,4395,0
|
|
20231016,143800,186484590,4395,4395,4395,4395,10
|
|
20231016,143700,186440640,4390,4390,4390,4390,0
|
|
20231016,143600,186440640,4390,4395,4395,4390,27
|
|
20231016,143500,186322100,4395,4395,4395,4395,1
|
|
20231016,143400,186317705,4390,4390,4390,4390,137
|
|
20231016,143300,185716275,4395,4395,4395,4395,354
|
|
20231016,143200,184160445,4395,4395,4395,4395,1
|
|
20231016,143100,184156050,4395,4395,4395,4395,50
|
|
20231016,143000,183936300,4395,4395,4395,4395,12
|
|
20231016,142900,183883560,4385,4385,4385,4385,0
|
|
20231016,142800,183883560,4385,4385,4385,4385,0
|
|
20231016,142700,183883560,4385,4385,4385,4385,3
|
|
20231016,142600,183870405,4390,4385,4390,4380,150
|
|
20231016,142500,183212595,4380,4380,4380,4380,0
|
|
20231016,142400,183212595,4380,4380,4380,4380,0
|
|
20231016,142300,183212595,4380,4380,4380,4380,0
|
|
20231016,142200,183212595,4380,4380,4380,4380,30
|
|
20231016,142100,183081195,4380,4380,4380,4380,0
|
|
20231016,142000,183081195,4380,4380,4380,4380,56
|
|
20231016,141900,182835915,4380,4400,4400,4380,2
|
|
20231016,141800,182827135,4400,4400,4400,4400,1
|
|
20231016,141700,182822735,4375,4375,4375,4375,0
|
|
20231016,141600,182822735,4375,4375,4375,4375,0
|
|
20231016,141500,182822735,4375,4375,4375,4375,1
|
|
20231016,141400,182818360,4405,4405,4405,4405,0
|
|
20231016,141300,182818360,4405,4405,4405,4405,0
|
|
20231016,141200,182818360,4405,4405,4405,4405,1
|
|
20231016,141100,182813955,4405,4405,4405,4405,0
|
|
20231016,141000,182813955,4405,4405,4405,4405,1
|
|
20231016,140900,182809550,4375,4380,4380,4375,104
|
|
20231016,140800,182354530,4405,4405,4405,4405,3
|
|
20231016,140700,182341315,4405,4405,4405,4405,0
|
|
20231016,140600,182341315,4405,4405,4405,4405,0
|
|
20231016,140500,182341315,4405,4405,4405,4405,2
|
|
20231016,140400,182332505,4370,4390,4390,4370,100
|
|
20231016,140300,181895185,4410,4410,4410,4410,0
|
|
20231016,140200,181895185,4410,4385,4410,4385,2
|
|
20231016,140100,181886390,4380,4380,4380,4380,0
|
|
20231016,140000,181886390,4380,4390,4390,4380,200
|
|
20231016,135900,181009320,4390,4390,4390,4390,0
|
|
20231016,135800,181009320,4390,4390,4390,4390,0
|
|
20231016,135700,181009320,4390,4420,4420,4390,101
|
|
20231016,135600,180565790,4420,4420,4420,4420,0
|
|
20231016,135500,180565790,4420,4420,4420,4420,0
|
|
20231016,135400,180565790,4420,4395,4420,4395,101
|
|
20231016,135300,180121870,4395,4400,4400,4395,216
|
|
20231016,135200,179172415,4420,4420,4420,4420,4
|
|
20231016,135100,179154735,4400,4400,4400,4400,0
|
|
20231016,135000,179154735,4400,4400,4400,4400,0
|
|
20231016,134900,179154735,4400,4400,4400,4400,62
|
|
20231016,134800,178881935,4400,4400,4400,4400,12
|
|
20231016,134700,178829135,4430,4430,4430,4430,0
|
|
20231016,134600,178829135,4430,4430,4430,4430,0
|
|
20231016,134500,178829135,4430,4430,4430,4430,0
|
|
20231016,134400,178829135,4430,4430,4430,4430,0
|
|
20231016,134300,178829135,4430,4430,4430,4430,0
|
|
20231016,134200,178829135,4430,4430,4430,4430,10
|
|
20231016,134100,178784835,4430,4430,4430,4430,0
|
|
20231016,134000,178784835,4430,4430,4430,4430,0
|
|
20231016,133900,178784835,4430,4430,4430,4430,0
|
|
20231016,133800,178784835,4430,4430,4430,4430,0
|
|
20231016,133700,178784835,4430,4430,4430,4430,0
|
|
20231016,133600,178784835,4430,4430,4430,4430,0
|
|
20231016,133500,178784835,4430,4430,4430,4430,0
|
|
20231016,133400,178784835,4430,4430,4430,4430,0
|
|
20231016,133300,178784835,4430,4430,4430,4430,200
|
|
20231016,133200,177898835,4400,4400,4400,4400,0
|
|
20231016,133100,177898835,4400,4405,4405,4400,823
|
|
20231016,133000,174276575,4405,4405,4405,4405,22
|
|
20231016,132900,174179665,4405,4405,4405,4405,10
|
|
20231016,132800,174135615,4405,4405,4405,4405,0
|
|
20231016,132700,174135615,4405,4405,4405,4405,10
|
|
20231016,132600,174091565,4400,4410,4410,4400,770
|
|
20231016,132500,170701310,4405,4405,4405,4405,0
|
|
20231016,132400,170701310,4405,4405,4405,4405,137
|
|
20231016,132300,170097825,4400,4400,4400,4400,0
|
|
20231016,132200,170097825,4400,4400,4400,4400,0
|
|
20231016,132100,170097825,4400,4400,4400,4400,0
|
|
20231016,132000,170097825,4400,4400,4400,4400,100
|
|
20231016,131900,169657825,4400,4400,4400,4400,250
|
|
20231016,131800,168557825,4400,4405,4430,4400,5
|
|
20231016,131700,168535790,4405,4405,4405,4405,27
|
|
20231016,131600,168416855,4410,4410,4410,4410,49
|
|
20231016,131500,168200765,4415,4415,4415,4415,0
|
|
20231016,131400,168200765,4415,4415,4415,4415,4
|
|
20231016,131300,168183105,4420,4420,4420,4420,100
|
|
20231016,131200,167741105,4430,4430,4430,4430,0
|
|
20231016,131100,167741105,4430,4430,4430,4430,0
|
|
20231016,131000,167741105,4430,4430,4430,4430,0
|
|
20231016,130900,167741105,4430,4430,4430,4430,0
|
|
20231016,130800,167741105,4430,4430,4430,4430,0
|
|
20231016,130700,167741105,4430,4430,4430,4430,100
|
|
20231016,130600,167298105,4430,4430,4430,4425,29
|
|
20231016,130500,167169640,4430,4430,4430,4430,15
|
|
20231016,130400,167103190,4430,4430,4430,4405,768
|
|
20231016,130300,163719860,4405,4405,4405,4405,0
|
|
20231016,130200,163719860,4405,4405,4405,4405,0
|
|
20231016,130100,163719860,4405,4405,4405,4405,0
|
|
20231016,130000,163719860,4405,4405,4405,4405,0
|
|
20231016,125900,163719860,4405,4405,4405,4405,0
|
|
20231016,125800,163719860,4405,4405,4405,4405,30
|
|
20231016,125700,163587710,4400,4400,4400,4400,0
|
|
20231016,125600,163587710,4400,4405,4405,4400,349
|
|
20231016,125500,162052010,4410,4410,4410,4410,0
|
|
20231016,125400,162052010,4410,4410,4410,4410,1
|
|
20231016,125300,162047600,4415,4425,4425,4415,5
|
|
20231016,125200,162025490,4430,4430,4430,4430,1
|
|
20231016,125100,162021060,4430,4430,4430,4430,0
|
|
20231016,125000,162021060,4430,4430,4430,4430,0
|
|
20231016,124900,162021060,4430,4425,4430,4425,48
|
|
20231016,124800,161808510,4400,4400,4400,4400,0
|
|
20231016,124700,161808510,4400,4400,4400,4400,0
|
|
20231016,124600,161808510,4400,4400,4400,4400,0
|
|
20231016,124500,161808510,4400,4400,4400,4400,0
|
|
20231016,124400,161808510,4400,4400,4400,4400,0
|
|
20231016,124300,161808510,4400,4400,4400,4400,0
|
|
20231016,124200,161808510,4400,4400,4400,4400,179
|
|
20231016,124100,161020910,4400,4400,4400,4400,31
|
|
20231016,124000,160884510,4400,4400,4400,4400,9
|
|
20231016,123900,160844910,4400,4400,4400,4400,0
|
|
20231016,123800,160844910,4400,4400,4400,4395,631
|
|
20231016,123700,158069475,4400,4400,4400,4400,681
|
|
20231016,123600,155073075,4400,4405,4420,4400,279
|
|
20231016,123500,153845100,4410,4410,4410,4405,15
|
|
20231016,123400,153778955,4420,4420,4420,4420,5
|
|
20231016,123300,153756855,4400,4420,4420,4400,1000
|
|
20231016,123200,149350275,4410,4410,4410,4410,0
|
|
20231016,123100,149350275,4410,4410,4410,4410,0
|
|
20231016,123000,149350275,4410,4410,4410,4410,0
|
|
20231016,122900,149350275,4410,4410,4410,4410,0
|
|
20231016,122800,149350275,4410,4410,4410,4410,0
|
|
20231016,122700,149350275,4410,4410,4410,4410,0
|
|
20231016,122600,149350275,4410,4410,4410,4410,0
|
|
20231016,122500,149350275,4410,4410,4410,4410,100
|
|
20231016,122400,148909275,4410,4410,4410,4410,27
|
|
20231016,122300,148790205,4410,4410,4410,4410,361
|
|
20231016,122200,147198195,4410,4410,4410,4410,91
|
|
20231016,122100,146796885,4410,4410,4410,4410,0
|
|
20231016,122000,146796885,4410,4410,4410,4410,0
|
|
20231016,121900,146796885,4410,4410,4410,4410,0
|
|
20231016,121800,146796885,4410,4410,4410,4410,0
|
|
20231016,121700,146796885,4410,4415,4415,4410,200
|
|
20231016,121600,145914855,4410,4410,4410,4410,0
|
|
20231016,121500,145914855,4410,4410,4410,4410,0
|
|
20231016,121400,145914855,4410,4415,4415,4410,640
|
|
20231016,121300,143092410,4410,4410,4410,4410,0
|
|
20231016,121200,143092410,4410,4410,4410,4410,1
|
|
20231016,121100,143088000,4415,4415,4415,4415,0
|
|
20231016,121000,143088000,4415,4415,4415,4415,879
|
|
20231016,120900,139207215,4415,4415,4415,4415,0
|
|
20231016,120800,139207215,4415,4415,4415,4415,0
|
|
20231016,120700,139207215,4415,4420,4420,4415,100
|
|
20231016,120600,138765575,4415,4415,4415,4415,0
|
|
20231016,120500,138765575,4415,4415,4415,4415,0
|
|
20231016,120400,138765575,4415,4415,4415,4415,0
|
|
20231016,120300,138765575,4415,4415,4415,4415,0
|
|
20231016,120200,138765575,4415,4425,4425,4415,25
|
|
20231016,120100,138655100,4415,4415,4415,4415,0
|
|
20231016,120000,138655100,4415,4415,4415,4415,0
|
|
20231016,115900,138655100,4415,4415,4415,4415,0
|
|
20231016,115800,138655100,4415,4415,4415,4415,0
|
|
20231016,115700,138655100,4415,4415,4415,4415,0
|
|
20231016,115600,138655100,4415,4415,4415,4415,0
|
|
20231016,115500,138655100,4415,4415,4415,4415,1
|
|
20231016,115400,138650685,4415,4415,4415,4415,60
|
|
20231016,115300,138385785,4445,4445,4445,4445,400
|
|
20231016,115200,136607785,4415,4455,4455,4410,3048
|
|
20231016,115100,123093945,4450,4450,4450,4450,0
|
|
20231016,115000,123093945,4450,4450,4450,4450,0
|
|
20231016,114900,123093945,4450,4450,4450,4450,0
|
|
20231016,114800,123093945,4450,4450,4450,4450,100
|
|
20231016,114700,122648945,4450,4450,4450,4450,0
|
|
20231016,114600,122648945,4450,4460,4460,4450,200
|
|
20231016,114500,121758590,4460,4460,4460,4460,100
|
|
20231016,114400,121312590,4460,4460,4460,4460,0
|
|
20231016,114300,121312590,4460,4460,4460,4460,0
|
|
20231016,114200,121312590,4460,4460,4460,4460,200
|
|
20231016,114100,120420590,4460,4460,4460,4460,11
|
|
20231016,114000,120371530,4460,4465,4465,4460,576
|
|
20231016,113900,117801070,4470,4470,4470,4470,224
|
|
20231016,113800,116799790,4480,4480,4480,4480,0
|
|
20231016,113700,116799790,4480,4480,4480,4480,0
|
|
20231016,113600,116799790,4480,4480,4480,4480,1
|
|
20231016,113500,116795310,4490,4490,4490,4490,0
|
|
20231016,113400,116795310,4490,4490,4490,4490,0
|
|
20231016,113300,116795310,4490,4490,4490,4490,0
|
|
20231016,113200,116795310,4490,4490,4490,4490,0
|
|
20231016,113100,116795310,4490,4470,4490,4470,11
|
|
20231016,113000,116746120,4470,4470,4470,4470,101
|
|
20231016,112900,116294650,4470,4470,4470,4470,10
|
|
20231016,112800,116249950,4470,4480,4480,4470,19
|
|
20231016,112700,116164895,4470,4470,4470,4470,0
|
|
20231016,112600,116164895,4470,4470,4470,4470,0
|
|
20231016,112500,116164895,4470,4470,4470,4470,0
|
|
20231016,112400,116164895,4470,4470,4470,4470,0
|
|
20231016,112300,116164895,4470,4470,4470,4470,0
|
|
20231016,112200,116164895,4470,4470,4470,4470,0
|
|
20231016,112100,116164895,4470,4470,4470,4470,0
|
|
20231016,112000,116164895,4470,4470,4470,4470,0
|
|
20231016,111900,116164895,4470,4470,4470,4470,0
|
|
20231016,111800,116164895,4470,4470,4470,4470,0
|
|
20231016,111700,116164895,4470,4470,4470,4470,0
|
|
20231016,111600,116164895,4470,4470,4470,4470,8
|
|
20231016,111500,116129135,4460,4465,4465,4460,155
|
|
20231016,111400,115437760,4470,4480,4480,4470,79
|
|
20231016,111300,115084350,4485,4485,4485,4485,0
|
|
20231016,111200,115084350,4485,4485,4485,4485,0
|
|
20231016,111100,115084350,4485,4485,4485,4485,4
|
|
20231016,111000,115066410,4485,4485,4485,4485,0
|
|
20231016,110900,115066410,4485,4485,4485,4485,0
|
|
20231016,110800,115066410,4485,4485,4485,4485,0
|
|
20231016,110700,115066410,4485,4485,4485,4485,0
|
|
20231016,110600,115066410,4485,4485,4485,4485,0
|
|
20231016,110500,115066410,4485,4485,4485,4485,0
|
|
20231016,110400,115066410,4485,4485,4485,4485,0
|
|
20231016,110300,115066410,4485,4485,4485,4485,0
|
|
20231016,110200,115066410,4485,4485,4485,4485,4
|
|
20231016,110100,115048470,4495,4495,4495,4495,0
|
|
20231016,110000,115048470,4495,4495,4495,4495,46
|
|
20231016,105900,114841700,4490,4490,4490,4490,3
|
|
20231016,105800,114828230,4495,4495,4495,4495,9
|
|
20231016,105700,114787775,4495,4495,4495,4495,0
|
|
20231016,105600,114787775,4495,4495,4495,4495,100
|
|
20231016,105500,114338275,4500,4500,4500,4500,0
|
|
20231016,105400,114338275,4500,4500,4500,4500,0
|
|
20231016,105300,114338275,4500,4500,4500,4500,0
|
|
20231016,105200,114338275,4500,4500,4500,4500,0
|
|
20231016,105100,114338275,4500,4500,4500,4500,0
|
|
20231016,105000,114338275,4500,4500,4500,4500,0
|
|
20231016,104900,114338275,4500,4500,4500,4500,1
|
|
20231016,104800,114333775,4500,4500,4500,4500,0
|
|
20231016,104700,114333775,4500,4500,4500,4500,0
|
|
20231016,104600,114333775,4500,4500,4500,4500,11
|
|
20231016,104500,114284275,4475,4495,4495,4475,105
|
|
20231016,104400,113812320,4500,4490,4500,4485,56
|
|
20231016,104300,113560910,4490,4490,4490,4490,0
|
|
20231016,104200,113560910,4490,4490,4490,4490,243
|
|
20231016,104100,112469840,4490,4490,4490,4490,14
|
|
20231016,104000,112406980,4490,4490,4490,4490,5
|
|
20231016,103900,112384530,4500,4500,4500,4500,0
|
|
20231016,103800,112384530,4500,4500,4500,4500,0
|
|
20231016,103700,112384530,4500,4500,4500,4500,0
|
|
20231016,103600,112384530,4500,4500,4500,4500,0
|
|
20231016,103500,112384530,4500,4500,4500,4500,0
|
|
20231016,103400,112384530,4500,4500,4500,4500,0
|
|
20231016,103300,112384530,4500,4500,4500,4500,1
|
|
20231016,103200,112380030,4500,4500,4500,4500,1
|
|
20231016,103100,112375530,4500,4500,4500,4500,1
|
|
20231016,103000,112371030,4500,4500,4500,4500,0
|
|
20231016,102900,112371030,4500,4500,4500,4500,1
|
|
20231016,102800,112366530,4500,4500,4500,4500,1
|
|
20231016,102700,112362030,4500,4500,4500,4500,4
|
|
20231016,102600,112344030,4470,4470,4470,4470,10
|
|
20231016,102500,112299330,4500,4475,4500,4470,4
|
|
20231016,102400,112281385,4495,4500,4500,4495,60
|
|
20231016,102300,112011650,4500,4500,4500,4500,283
|
|
20231016,102200,110738150,4505,4505,4505,4505,141
|
|
20231016,102100,110102945,4515,4515,4515,4515,2
|
|
20231016,102000,110093915,4515,4515,4515,4515,1
|
|
20231016,101900,110089400,4515,4515,4515,4515,0
|
|
20231016,101800,110089400,4515,4515,4515,4515,0
|
|
20231016,101700,110089400,4515,4515,4515,4515,2
|
|
20231016,101600,110080370,4520,4520,4520,4520,0
|
|
20231016,101500,110080370,4520,4515,4520,4515,11
|
|
20231016,101400,110030680,4515,4515,4515,4515,0
|
|
20231016,101300,110030680,4515,4515,4515,4515,0
|
|
20231016,101200,110030680,4515,4500,4515,4500,29
|
|
20231016,101100,109899970,4500,4500,4500,4500,0
|
|
20231016,101000,109899970,4500,4500,4500,4500,0
|
|
20231016,100900,109899970,4500,4500,4500,4500,400
|
|
20231016,100800,108099970,4495,4495,4495,4495,0
|
|
20231016,100700,108099970,4495,4495,4495,4495,0
|
|
20231016,100600,108099970,4495,4495,4495,4495,0
|
|
20231016,100500,108099970,4495,4495,4495,4495,0
|
|
20231016,100400,108099970,4495,4495,4495,4495,16
|
|
20231016,100300,108028050,4485,4460,4485,4450,3098
|
|
20231016,100200,94158095,4450,4450,4450,4450,75
|
|
20231016,100100,93824345,4450,4450,4450,4450,115
|
|
20231016,100000,93312595,4450,4450,4450,4450,10
|
|
20231016,095900,93268095,4450,4450,4450,4450,0
|
|
20231016,095800,93268095,4450,4450,4450,4450,277
|
|
20231016,095700,92035445,4450,4450,4450,4450,9
|
|
20231016,095600,91995395,4465,4465,4465,4465,0
|
|
20231016,095500,91995395,4465,4465,4465,4465,12
|
|
20231016,095400,91941815,4450,4450,4450,4450,500
|
|
20231016,095300,89716815,4465,4455,4465,4455,1003
|
|
20231016,095200,85240240,4450,4450,4450,4450,0
|
|
20231016,095100,85240240,4450,4450,4450,4450,0
|
|
20231016,095000,85240240,4450,4450,4450,4450,0
|
|
20231016,094900,85240240,4450,4450,4450,4450,1286
|
|
20231016,094800,79517540,4460,4460,4460,4460,0
|
|
20231016,094700,79517540,4460,4455,4460,4450,102
|
|
20231016,094600,79063615,4460,4460,4460,4460,2
|
|
20231016,094500,79054695,4455,4460,4460,4455,1510
|
|
20231016,094400,72320105,4460,4460,4460,4460,1
|
|
20231016,094300,72315645,4460,4460,4460,4460,0
|
|
20231016,094200,72315645,4460,4460,4460,4460,61
|
|
20231016,094100,72043585,4450,4450,4450,4450,333
|
|
20231016,094000,70561735,4460,4445,4460,4440,282
|
|
20231016,093900,69306415,4445,4450,4450,4445,13
|
|
20231016,093800,69248615,4450,4450,4450,4450,6
|
|
20231016,093700,69221915,4460,4455,4460,4455,90
|
|
20231016,093600,68820960,4430,4465,4465,4430,1662
|
|
20231016,093500,61456435,4450,4470,4470,4450,57
|
|
20231016,093400,61202645,4470,4470,4470,4470,1
|
|
20231016,093300,61198175,4470,4470,4470,4470,0
|
|
20231016,093200,61198175,4470,4465,4470,4465,321
|
|
20231016,093100,59764905,4445,4445,4445,4445,1
|
|
20231016,093000,59760460,4445,4445,4445,4445,0
|
|
20231016,092900,59760460,4445,4445,4445,4445,100
|
|
20231016,092800,59315960,4445,4470,4470,4445,701
|
|
20231016,092700,56199990,4445,4445,4445,4445,21
|
|
20231016,092600,56106645,4445,4450,4450,4445,1270
|
|
20231016,092500,50455150,4455,4455,4455,4455,355
|
|
20231016,092400,48873625,4455,4460,4460,4455,131
|
|
20231016,092300,48289520,4455,4455,4455,4455,0
|
|
20231016,092200,48289520,4455,4455,4455,4455,0
|
|
20231016,092100,48289520,4455,4455,4455,4455,10
|
|
20231016,092000,48244970,4450,4485,4485,4450,1760
|
|
20231016,091900,40399655,4485,4485,4485,4485,0
|
|
20231016,091800,40399655,4485,4485,4485,4485,100
|
|
20231016,091700,39951155,4470,4470,4470,4470,55
|
|
20231016,091600,39705305,4470,4485,4485,4470,138
|
|
20231016,091500,39087875,4465,4465,4465,4465,0
|
|
20231016,091400,39087875,4465,4465,4465,4465,550
|
|
20231016,091300,36632125,4465,4465,4465,4465,10
|
|
20231016,091200,36587475,4460,4460,4460,4460,3
|
|
20231016,091100,36574095,4460,4460,4460,4455,1172
|
|
20231016,091000,31347975,4460,4460,4460,4460,1200
|
|
20231016,090900,25995975,4460,4480,4480,4460,655
|
|
20231016,090800,23071410,4460,4460,4460,4460,0
|
|
20231016,090700,23071410,4460,4460,4460,4460,0
|
|
20231016,090600,23071410,4460,4465,4465,4460,20
|
|
20231016,090500,22982130,4460,4465,4465,4460,210
|
|
20231016,090400,22045520,4460,4460,4460,4460,0
|
|
20231016,090300,22045520,4460,4465,4465,4460,88
|
|
20231016,090200,21652700,4460,4490,4490,4460,577
|
|
20231016,090100,19076630,4490,4515,4515,4465,2333
|
|
20231016,090000,8619260,4580,4510,4585,4510,1907
|