683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,202000,216709265,4400,4400,4400,4400,939
|
|
20231018,201900,216709265,4400,4400,4400,4400,0
|
|
20231018,201800,216709265,4400,4400,4400,4400,0
|
|
20231018,201700,216709265,4400,4400,4400,4400,0
|
|
20231018,201600,216709265,4400,4400,4400,4400,0
|
|
20231018,201500,216709265,4400,4400,4400,4400,0
|
|
20231018,201400,216709265,4400,4400,4400,4400,0
|
|
20231018,201300,216709265,4400,4400,4400,4400,0
|
|
20231018,201200,216709265,4400,4400,4400,4400,0
|
|
20231018,201100,216709265,4400,4400,4400,4400,0
|
|
20231018,201000,216709265,4400,4400,4400,4400,0
|
|
20231018,200900,216709265,4400,4400,4400,4400,0
|
|
20231018,200800,216709265,4400,4400,4400,4400,0
|
|
20231018,200700,216709265,4400,4400,4400,4400,0
|
|
20231018,200600,216709265,4400,4400,4400,4400,0
|
|
20231018,200500,216709265,4400,4400,4400,4400,0
|
|
20231018,200400,216709265,4400,4400,4400,4400,0
|
|
20231018,200300,216709265,4400,4400,4400,4400,0
|
|
20231018,200200,216709265,4400,4400,4400,4400,0
|
|
20231018,200100,216709265,4400,4400,4400,4400,0
|
|
20231018,200000,216709265,4400,4400,4400,4400,0
|
|
20231018,195900,216709265,4400,4400,4400,4400,0
|
|
20231018,195800,216709265,4400,4400,4400,4400,0
|
|
20231018,195700,216709265,4400,4400,4400,4400,0
|
|
20231018,195600,216709265,4400,4400,4400,4400,0
|
|
20231018,195500,216709265,4400,4400,4400,4400,0
|
|
20231018,195400,216709265,4400,4400,4400,4400,0
|
|
20231018,195300,216709265,4400,4400,4400,4400,0
|
|
20231018,195200,216709265,4400,4400,4400,4400,0
|
|
20231018,195100,216709265,4400,4400,4400,4400,0
|
|
20231018,195000,216709265,4400,4400,4400,4400,939
|
|
20231018,194900,216709265,4400,4400,4400,4400,0
|
|
20231018,194800,216709265,4400,4400,4400,4400,0
|
|
20231018,194700,216709265,4400,4400,4400,4400,0
|
|
20231018,194600,216709265,4400,4400,4400,4400,0
|
|
20231018,194500,216709265,4400,4400,4400,4400,0
|
|
20231018,194400,216709265,4400,4400,4400,4400,0
|
|
20231018,194300,216709265,4400,4400,4400,4400,0
|
|
20231018,194200,216709265,4400,4400,4400,4400,0
|
|
20231018,194100,216709265,4400,4400,4400,4400,0
|
|
20231018,194000,216709265,4400,4400,4400,4400,0
|
|
20231018,193900,216709265,4400,4400,4400,4400,0
|
|
20231018,193800,216709265,4400,4400,4400,4400,0
|
|
20231018,193700,216709265,4400,4400,4400,4400,0
|
|
20231018,193600,216709265,4400,4400,4400,4400,0
|
|
20231018,193500,216709265,4400,4400,4400,4400,0
|
|
20231018,193400,216709265,4400,4400,4400,4400,0
|
|
20231018,193300,216709265,4400,4400,4400,4400,0
|
|
20231018,193200,216709265,4400,4400,4400,4400,0
|
|
20231018,193100,216709265,4400,4400,4400,4400,0
|
|
20231018,193000,216709265,4400,4400,4400,4400,0
|
|
20231018,192900,216709265,4400,4400,4400,4400,0
|
|
20231018,192800,216709265,4400,4400,4400,4400,0
|
|
20231018,192700,216709265,4400,4400,4400,4400,0
|
|
20231018,192600,216709265,4400,4400,4400,4400,0
|
|
20231018,192500,216709265,4400,4400,4400,4400,0
|
|
20231018,192400,216709265,4400,4400,4400,4400,0
|
|
20231018,192300,216709265,4400,4400,4400,4400,0
|
|
20231018,192200,216709265,4400,4400,4400,4400,0
|
|
20231018,192100,216709265,4400,4400,4400,4400,0
|
|
20231018,192000,216709265,4400,4400,4400,4400,939
|
|
20231018,191900,216709265,4400,4400,4400,4400,0
|
|
20231018,191800,216709265,4400,4400,4400,4400,0
|
|
20231018,191700,216709265,4400,4400,4400,4400,0
|
|
20231018,191600,216709265,4400,4400,4400,4400,0
|
|
20231018,191500,216709265,4400,4400,4400,4400,0
|
|
20231018,191400,216709265,4400,4400,4400,4400,0
|
|
20231018,191300,216709265,4400,4400,4400,4400,0
|
|
20231018,191200,216709265,4400,4400,4400,4400,0
|
|
20231018,191100,216709265,4400,4400,4400,4400,0
|
|
20231018,191000,216709265,4400,4400,4400,4400,0
|
|
20231018,190900,216709265,4400,4400,4400,4400,0
|
|
20231018,190800,216709265,4400,4400,4400,4400,0
|
|
20231018,190700,216709265,4400,4400,4400,4400,0
|
|
20231018,190600,216709265,4400,4400,4400,4400,0
|
|
20231018,190500,216709265,4400,4400,4400,4400,0
|
|
20231018,190400,216709265,4400,4400,4400,4400,0
|
|
20231018,190300,216709265,4400,4400,4400,4400,0
|
|
20231018,190200,216709265,4400,4400,4400,4400,0
|
|
20231018,190100,216709265,4400,4400,4400,4400,0
|
|
20231018,190000,216709265,4400,4400,4400,4400,0
|
|
20231018,185900,216709265,4400,4400,4400,4400,0
|
|
20231018,185800,216709265,4400,4400,4400,4400,0
|
|
20231018,185700,216709265,4400,4400,4400,4400,0
|
|
20231018,185600,216709265,4400,4400,4400,4400,0
|
|
20231018,185500,216709265,4400,4400,4400,4400,0
|
|
20231018,185400,216709265,4400,4400,4400,4400,0
|
|
20231018,185300,216709265,4400,4400,4400,4400,0
|
|
20231018,185200,216709265,4400,4400,4400,4400,0
|
|
20231018,185100,216709265,4400,4400,4400,4400,0
|
|
20231018,185000,216709265,4400,4400,4400,4400,939
|
|
20231018,184900,216709265,4400,4400,4400,4400,0
|
|
20231018,184800,216709265,4400,4400,4400,4400,0
|
|
20231018,184700,216709265,4400,4400,4400,4400,0
|
|
20231018,184600,216709265,4400,4400,4400,4400,0
|
|
20231018,184500,216709265,4400,4400,4400,4400,0
|
|
20231018,184400,216709265,4400,4400,4400,4400,0
|
|
20231018,184300,216709265,4400,4400,4400,4400,0
|
|
20231018,184200,216709265,4400,4400,4400,4400,0
|
|
20231018,184100,216709265,4400,4400,4400,4400,0
|
|
20231018,184000,216709265,4400,4400,4400,4400,0
|
|
20231018,183900,216709265,4400,4400,4400,4400,0
|
|
20231018,183800,216709265,4400,4400,4400,4400,0
|
|
20231018,183700,216709265,4400,4400,4400,4400,0
|
|
20231018,183600,216709265,4400,4400,4400,4400,0
|
|
20231018,183500,216709265,4400,4400,4400,4400,0
|
|
20231018,183400,216709265,4400,4400,4400,4400,0
|
|
20231018,183300,216709265,4400,4400,4400,4400,0
|
|
20231018,183200,216709265,4400,4400,4400,4400,0
|
|
20231018,183100,216709265,4400,4400,4400,4400,0
|
|
20231018,183000,216709265,4400,4400,4400,4400,0
|
|
20231018,182900,216709265,4400,4400,4400,4400,0
|
|
20231018,182800,216709265,4400,4400,4400,4400,0
|
|
20231018,182700,216709265,4400,4400,4400,4400,0
|
|
20231018,182600,216709265,4400,4400,4400,4400,0
|
|
20231018,182500,216709265,4400,4400,4400,4400,0
|
|
20231018,182400,216709265,4400,4400,4400,4400,0
|
|
20231018,182300,216709265,4400,4400,4400,4400,0
|
|
20231018,182200,216709265,4400,4400,4400,4400,0
|
|
20231018,182100,216709265,4400,4400,4400,4400,0
|
|
20231018,182000,216709265,4400,4400,4400,4400,939
|
|
20231018,181900,216709265,4400,4400,4400,4400,0
|
|
20231018,181800,216709265,4400,4400,4400,4400,0
|
|
20231018,181700,216709265,4400,4400,4400,4400,0
|
|
20231018,181600,216709265,4400,4400,4400,4400,0
|
|
20231018,181500,216709265,4400,4400,4400,4400,0
|
|
20231018,181400,216709265,4400,4400,4400,4400,0
|
|
20231018,181300,216709265,4400,4400,4400,4400,0
|
|
20231018,181200,216709265,4400,4400,4400,4400,0
|
|
20231018,181100,216709265,4400,4400,4400,4400,0
|
|
20231018,181000,216709265,4400,4400,4400,4400,0
|
|
20231018,180900,216709265,4400,4400,4400,4400,0
|
|
20231018,180800,216709265,4400,4400,4400,4400,0
|
|
20231018,180700,216709265,4400,4400,4400,4400,0
|
|
20231018,180600,216709265,4400,4400,4400,4400,0
|
|
20231018,180500,216709265,4400,4400,4400,4400,0
|
|
20231018,180400,216709265,4400,4400,4400,4400,0
|
|
20231018,180300,216709265,4400,4400,4400,4400,0
|
|
20231018,180200,216709265,4400,4400,4400,4400,0
|
|
20231018,180100,216709265,4400,4400,4400,4400,0
|
|
20231018,180000,216709265,4400,4400,4400,4400,0
|
|
20231018,175900,216709265,4400,4400,4400,4400,0
|
|
20231018,175800,216709265,4400,4400,4400,4400,0
|
|
20231018,175700,216709265,4400,4400,4400,4400,0
|
|
20231018,175600,216709265,4400,4400,4400,4400,0
|
|
20231018,175500,216709265,4400,4400,4400,4400,0
|
|
20231018,175400,216709265,4400,4400,4400,4400,0
|
|
20231018,175300,216709265,4400,4400,4400,4400,0
|
|
20231018,175200,216709265,4400,4400,4400,4400,0
|
|
20231018,175100,216709265,4400,4400,4400,4400,0
|
|
20231018,175000,216709265,4400,4400,4400,4400,939
|
|
20231018,174900,216709265,4400,4400,4400,4400,0
|
|
20231018,174800,216709265,4400,4400,4400,4400,0
|
|
20231018,174700,216709265,4400,4400,4400,4400,0
|
|
20231018,174600,216709265,4400,4400,4400,4400,0
|
|
20231018,174500,216709265,4400,4400,4400,4400,0
|
|
20231018,174400,216709265,4400,4400,4400,4400,0
|
|
20231018,174300,216709265,4400,4400,4400,4400,0
|
|
20231018,174200,216709265,4400,4400,4400,4400,0
|
|
20231018,174100,216709265,4400,4400,4400,4400,0
|
|
20231018,174000,216709265,4400,4400,4400,4400,0
|
|
20231018,173900,216709265,4400,4400,4400,4400,0
|
|
20231018,173800,216709265,4400,4400,4400,4400,0
|
|
20231018,173700,216709265,4400,4400,4400,4400,0
|
|
20231018,173600,216709265,4400,4400,4400,4400,0
|
|
20231018,173500,216709265,4400,4400,4400,4400,0
|
|
20231018,173400,216709265,4400,4400,4400,4400,0
|
|
20231018,173300,216709265,4400,4400,4400,4400,0
|
|
20231018,173200,216709265,4400,4400,4400,4400,0
|
|
20231018,173100,216709265,4400,4400,4400,4400,0
|
|
20231018,173000,216709265,4400,4400,4400,4400,0
|
|
20231018,172900,216709265,4400,4400,4400,4400,0
|
|
20231018,172800,216709265,4400,4400,4400,4400,0
|
|
20231018,172700,216709265,4400,4400,4400,4400,0
|
|
20231018,172600,216709265,4400,4400,4400,4400,0
|
|
20231018,172500,216709265,4400,4400,4400,4400,0
|
|
20231018,172400,216709265,4400,4400,4400,4400,0
|
|
20231018,172300,216709265,4400,4400,4400,4400,0
|
|
20231018,172200,216709265,4400,4400,4400,4400,0
|
|
20231018,172100,216709265,4400,4400,4400,4400,0
|
|
20231018,172000,216709265,4400,4400,4400,4400,939
|
|
20231018,171900,216709265,4400,4400,4400,4400,0
|
|
20231018,171800,216709265,4400,4400,4400,4400,0
|
|
20231018,171700,216709265,4400,4400,4400,4400,0
|
|
20231018,171600,216709265,4400,4400,4400,4400,0
|
|
20231018,171500,216709265,4400,4400,4400,4400,0
|
|
20231018,171400,216709265,4400,4400,4400,4400,0
|
|
20231018,171300,216709265,4400,4400,4400,4400,0
|
|
20231018,171200,216709265,4400,4400,4400,4400,0
|
|
20231018,171100,216709265,4400,4400,4400,4400,0
|
|
20231018,171000,216709265,4400,4400,4400,4400,0
|
|
20231018,170900,216709265,4400,4400,4400,4400,0
|
|
20231018,170800,216709265,4400,4400,4400,4400,0
|
|
20231018,170700,216709265,4400,4400,4400,4400,0
|
|
20231018,170600,216709265,4400,4400,4400,4400,0
|
|
20231018,170500,216709265,4400,4400,4400,4400,0
|
|
20231018,170400,216709265,4400,4400,4400,4400,0
|
|
20231018,170300,216709265,4400,4400,4400,4400,0
|
|
20231018,170200,216709265,4400,4400,4400,4400,0
|
|
20231018,170100,216709265,4400,4400,4400,4400,0
|
|
20231018,170000,216709265,4400,4400,4400,4400,0
|
|
20231018,165900,216709265,4400,4400,4400,4400,0
|
|
20231018,165800,216709265,4400,4400,4400,4400,0
|
|
20231018,165700,216709265,4400,4400,4400,4400,0
|
|
20231018,165600,216709265,4400,4400,4400,4400,0
|
|
20231018,165500,216709265,4400,4400,4400,4400,0
|
|
20231018,165400,216709265,4400,4400,4400,4400,0
|
|
20231018,165300,216709265,4400,4400,4400,4400,0
|
|
20231018,165200,216709265,4400,4400,4400,4400,0
|
|
20231018,165100,216709265,4400,4400,4400,4400,0
|
|
20231018,165000,216709265,4400,4400,4400,4400,939
|
|
20231018,164900,216709265,4400,4400,4400,4400,0
|
|
20231018,164800,216709265,4400,4400,4400,4400,0
|
|
20231018,164700,216709265,4400,4400,4400,4400,0
|
|
20231018,164600,216709265,4400,4400,4400,4400,0
|
|
20231018,164500,216709265,4400,4400,4400,4400,0
|
|
20231018,164400,216709265,4400,4400,4400,4400,0
|
|
20231018,164300,216709265,4400,4400,4400,4400,0
|
|
20231018,164200,216709265,4400,4400,4400,4400,0
|
|
20231018,164100,216709265,4400,4400,4400,4400,0
|
|
20231018,164000,216709265,4400,4400,4400,4400,0
|
|
20231018,163900,216709265,4400,4400,4400,4400,0
|
|
20231018,163800,216709265,4400,4400,4400,4400,0
|
|
20231018,163700,216709265,4400,4400,4400,4400,0
|
|
20231018,163600,216709265,4400,4400,4400,4400,0
|
|
20231018,163500,216709265,4400,4400,4400,4400,0
|
|
20231018,163400,216709265,4400,4400,4400,4400,0
|
|
20231018,163300,216709265,4400,4400,4400,4400,0
|
|
20231018,163200,216709265,4400,4400,4400,4400,0
|
|
20231018,163100,216709265,4400,4400,4400,4400,0
|
|
20231018,163000,216709265,4400,4400,4400,4400,0
|
|
20231018,162900,216709265,4400,4400,4400,4400,0
|
|
20231018,162800,216709265,4400,4400,4400,4400,0
|
|
20231018,162700,216709265,4400,4400,4400,4400,0
|
|
20231018,162600,216709265,4400,4400,4400,4400,0
|
|
20231018,162500,216709265,4400,4400,4400,4400,0
|
|
20231018,162400,216709265,4400,4400,4400,4400,0
|
|
20231018,162300,216709265,4400,4400,4400,4400,0
|
|
20231018,162200,216709265,4400,4400,4400,4400,0
|
|
20231018,162100,216709265,4400,4400,4400,4400,0
|
|
20231018,162000,216709265,4400,4400,4400,4400,939
|
|
20231018,161900,216709265,4400,4400,4400,4400,0
|
|
20231018,161800,216709265,4400,4400,4400,4400,0
|
|
20231018,161700,216709265,4400,4400,4400,4400,0
|
|
20231018,161600,216709265,4400,4400,4400,4400,0
|
|
20231018,161500,216709265,4400,4400,4400,4400,0
|
|
20231018,161400,216709265,4400,4400,4400,4400,0
|
|
20231018,161300,216709265,4400,4400,4400,4400,0
|
|
20231018,161200,216709265,4400,4400,4400,4400,0
|
|
20231018,161100,216709265,4400,4400,4400,4400,0
|
|
20231018,161000,216709265,4400,4400,4400,4400,0
|
|
20231018,160900,216709265,4400,4400,4400,4400,0
|
|
20231018,160800,216709265,4400,4400,4400,4400,0
|
|
20231018,160700,216709265,4400,4400,4400,4400,0
|
|
20231018,160600,216709265,4400,4400,4400,4400,0
|
|
20231018,160500,216709265,4400,4400,4400,4400,0
|
|
20231018,160400,216709265,4400,4400,4400,4400,0
|
|
20231018,160300,216709265,4400,4400,4400,4400,0
|
|
20231018,160200,216709265,4400,4400,4400,4400,0
|
|
20231018,160100,216709265,4400,4400,4400,4400,0
|
|
20231018,160000,216709265,4400,4400,4400,4400,0
|
|
20231018,155900,216709265,4400,4400,4400,4400,0
|
|
20231018,155800,216709265,4400,4400,4400,4400,0
|
|
20231018,155700,216709265,4400,4400,4400,4400,0
|
|
20231018,155600,216709265,4400,4400,4400,4400,0
|
|
20231018,155500,216709265,4400,4400,4400,4400,0
|
|
20231018,155400,216709265,4400,4400,4400,4400,0
|
|
20231018,155300,216709265,4400,4400,4400,4400,0
|
|
20231018,155200,216709265,4400,4400,4400,4400,0
|
|
20231018,155100,216709265,4400,4400,4400,4400,0
|
|
20231018,155000,216709265,4400,4400,4400,4400,939
|
|
20231018,154900,216709265,4400,4400,4400,4400,0
|
|
20231018,154800,216709265,4400,4400,4400,4400,0
|
|
20231018,154700,216709265,4400,4400,4400,4400,0
|
|
20231018,154600,216709265,4400,4400,4400,4400,0
|
|
20231018,154500,216709265,4400,4400,4400,4400,0
|
|
20231018,154400,216709265,4400,4400,4400,4400,0
|
|
20231018,154300,216709265,4400,4400,4400,4400,0
|
|
20231018,154200,216709265,4400,4400,4400,4400,0
|
|
20231018,154100,216709265,4400,4400,4400,4400,0
|
|
20231018,154000,216709265,4400,4400,4400,4400,0
|
|
20231018,153900,216709265,4400,4400,4400,4400,0
|
|
20231018,153800,216709265,4400,4400,4400,4400,0
|
|
20231018,153700,216709265,4400,4400,4400,4400,0
|
|
20231018,153600,216709265,4400,4400,4400,4400,0
|
|
20231018,153500,216709265,4400,4400,4400,4400,0
|
|
20231018,153400,216709265,4400,4400,4400,4400,0
|
|
20231018,153300,216709265,4400,4400,4400,4400,0
|
|
20231018,153200,216709265,4400,4400,4400,4400,0
|
|
20231018,153100,216709265,4400,4400,4400,4400,0
|
|
20231018,153000,216709265,4400,4400,4400,4400,939
|
|
20231018,152900,212577665,4405,4405,4405,4405,0
|
|
20231018,152800,212577665,4405,4405,4405,4405,0
|
|
20231018,152700,212577665,4405,4405,4405,4405,0
|
|
20231018,152600,212577665,4405,4405,4405,4405,0
|
|
20231018,152500,212577665,4405,4405,4405,4405,0
|
|
20231018,152400,212577665,4405,4405,4405,4405,0
|
|
20231018,152300,212577665,4405,4405,4405,4405,0
|
|
20231018,152200,212577665,4405,4405,4405,4405,0
|
|
20231018,152100,212577665,4405,4405,4405,4405,0
|
|
20231018,152000,212577665,4405,4405,4405,4405,0
|
|
20231018,151900,212577665,4405,4405,4405,4405,118
|
|
20231018,151800,212057875,4390,4405,4405,4390,689
|
|
20231018,151700,209027390,4410,4410,4410,4410,0
|
|
20231018,151600,209027390,4410,4410,4410,4410,110
|
|
20231018,151500,208542290,4410,4410,4410,4410,4
|
|
20231018,151400,208524650,4410,4410,4410,4410,0
|
|
20231018,151300,208524650,4410,4405,4410,4405,27
|
|
20231018,151200,208405710,4395,4395,4395,4395,0
|
|
20231018,151100,208405710,4395,4395,4395,4395,0
|
|
20231018,151000,208405710,4395,4395,4395,4395,0
|
|
20231018,150900,208405710,4395,4395,4395,4395,199
|
|
20231018,150800,207531105,4395,4395,4395,4395,0
|
|
20231018,150700,207531105,4395,4395,4395,4395,0
|
|
20231018,150600,207531105,4395,4395,4395,4395,0
|
|
20231018,150500,207531105,4395,4395,4395,4395,0
|
|
20231018,150400,207531105,4395,4395,4395,4395,0
|
|
20231018,150300,207531105,4395,4400,4400,4395,800
|
|
20231018,150200,204015095,4410,4410,4410,4410,1
|
|
20231018,150100,204010685,4410,4400,4410,4400,3
|
|
20231018,150000,203997465,4390,4390,4390,4390,0
|
|
20231018,145900,203997465,4390,4390,4390,4390,0
|
|
20231018,145800,203997465,4390,4390,4390,4390,0
|
|
20231018,145700,203997465,4390,4390,4390,4390,0
|
|
20231018,145600,203997465,4390,4390,4390,4390,0
|
|
20231018,145500,203997465,4390,4390,4390,4390,0
|
|
20231018,145400,203997465,4390,4390,4390,4390,0
|
|
20231018,145300,203997465,4390,4395,4395,4390,637
|
|
20231018,145200,201199575,4400,4400,4400,4400,326
|
|
20231018,145100,199765175,4400,4400,4400,4400,0
|
|
20231018,145000,199765175,4400,4400,4400,4400,58
|
|
20231018,144900,199509975,4400,4405,4405,4400,120
|
|
20231018,144800,198981445,4410,4410,4410,4410,0
|
|
20231018,144700,198981445,4410,4410,4410,4410,38
|
|
20231018,144600,198813865,4410,4405,4410,4405,527
|
|
20231018,144500,196490795,4405,4410,4410,4405,522
|
|
20231018,144400,194191275,4410,4410,4410,4410,0
|
|
20231018,144300,194191275,4410,4410,4410,4410,21
|
|
20231018,144200,194098665,4405,4405,4405,4405,100
|
|
20231018,144100,193658165,4405,4405,4405,4405,1
|
|
20231018,144000,193653760,4405,4405,4405,4405,0
|
|
20231018,143900,193653760,4405,4405,4405,4405,0
|
|
20231018,143800,193653760,4405,4405,4405,4405,0
|
|
20231018,143700,193653760,4405,4405,4405,4405,0
|
|
20231018,143600,193653760,4405,4405,4405,4405,144
|
|
20231018,143500,193019440,4405,4405,4405,4405,0
|
|
20231018,143400,193019440,4405,4405,4405,4405,0
|
|
20231018,143300,193019440,4405,4405,4405,4405,0
|
|
20231018,143200,193019440,4405,4405,4405,4405,0
|
|
20231018,143100,193019440,4405,4405,4405,4405,0
|
|
20231018,143000,193019440,4405,4405,4405,4405,0
|
|
20231018,142900,193019440,4405,4405,4405,4405,0
|
|
20231018,142800,193019440,4405,4405,4405,4405,0
|
|
20231018,142700,193019440,4405,4405,4405,4405,673
|
|
20231018,142600,190054875,4405,4405,4405,4405,0
|
|
20231018,142500,190054875,4405,4405,4405,4405,0
|
|
20231018,142400,190054875,4405,4405,4405,4405,20
|
|
20231018,142300,189966775,4410,4410,4410,4410,7
|
|
20231018,142200,189935905,4405,4405,4405,4405,0
|
|
20231018,142100,189935905,4405,4405,4405,4400,830
|
|
20231018,142000,186279805,4405,4405,4405,4405,1
|
|
20231018,141900,186275400,4400,4400,4400,4400,110
|
|
20231018,141800,185791400,4400,4400,4400,4400,0
|
|
20231018,141700,185791400,4400,4400,4400,4400,0
|
|
20231018,141600,185791400,4400,4405,4405,4400,1520
|
|
20231018,141500,179103320,4405,4400,4405,4400,655
|
|
20231018,141400,176220820,4405,4405,4405,4405,0
|
|
20231018,141300,176220820,4405,4405,4405,4405,0
|
|
20231018,141200,176220820,4405,4405,4405,4405,20
|
|
20231018,141100,176132720,4405,4405,4405,4405,0
|
|
20231018,141000,176132720,4405,4405,4405,4405,0
|
|
20231018,140900,176132720,4405,4405,4405,4405,50
|
|
20231018,140800,175912470,4405,4405,4405,4405,2
|
|
20231018,140700,175903660,4400,4400,4400,4400,122
|
|
20231018,140600,175366860,4400,4400,4400,4400,0
|
|
20231018,140500,175366860,4400,4405,4405,4400,135
|
|
20231018,140400,174772385,4400,4400,4400,4400,0
|
|
20231018,140300,174772385,4400,4400,4400,4400,0
|
|
20231018,140200,174772385,4400,4400,4400,4400,20
|
|
20231018,140100,174684385,4395,4395,4395,4395,0
|
|
20231018,140000,174684385,4395,4395,4395,4395,0
|
|
20231018,135900,174684385,4395,4395,4395,4395,0
|
|
20231018,135800,174684385,4395,4400,4400,4395,1000
|
|
20231018,135700,170288645,4405,4405,4405,4405,0
|
|
20231018,135600,170288645,4405,4405,4405,4405,0
|
|
20231018,135500,170288645,4405,4405,4405,4405,367
|
|
20231018,135400,168672010,4405,4405,4405,4405,133
|
|
20231018,135300,168086145,4410,4410,4410,4410,80
|
|
20231018,135200,167733345,4405,4405,4405,4405,265
|
|
20231018,135100,166566020,4400,4400,4400,4400,179
|
|
20231018,135000,165778420,4395,4395,4395,4395,0
|
|
20231018,134900,165778420,4395,4395,4395,4395,0
|
|
20231018,134800,165778420,4395,4395,4395,4395,0
|
|
20231018,134700,165778420,4395,4395,4395,4395,0
|
|
20231018,134600,165778420,4395,4395,4395,4395,0
|
|
20231018,134500,165778420,4395,4395,4395,4395,0
|
|
20231018,134400,165778420,4395,4395,4395,4395,0
|
|
20231018,134300,165778420,4395,4395,4395,4395,0
|
|
20231018,134200,165778420,4395,4395,4395,4395,10
|
|
20231018,134100,165734470,4395,4395,4395,4395,0
|
|
20231018,134000,165734470,4395,4395,4395,4395,0
|
|
20231018,133900,165734470,4395,4395,4395,4395,0
|
|
20231018,133800,165734470,4395,4395,4395,4395,10
|
|
20231018,133700,165690520,4395,4395,4395,4395,0
|
|
20231018,133600,165690520,4395,4395,4395,4395,1
|
|
20231018,133500,165686125,4395,4395,4395,4395,10
|
|
20231018,133400,165642175,4395,4395,4395,4395,0
|
|
20231018,133300,165642175,4395,4395,4395,4395,0
|
|
20231018,133200,165642175,4395,4395,4395,4395,0
|
|
20231018,133100,165642175,4395,4395,4395,4395,0
|
|
20231018,133000,165642175,4395,4395,4395,4395,0
|
|
20231018,132900,165642175,4395,4395,4395,4395,0
|
|
20231018,132800,165642175,4395,4395,4395,4395,10
|
|
20231018,132700,165598225,4395,4395,4395,4395,0
|
|
20231018,132600,165598225,4395,4395,4395,4395,0
|
|
20231018,132500,165598225,4395,4395,4395,4395,0
|
|
20231018,132400,165598225,4395,4395,4395,4395,0
|
|
20231018,132300,165598225,4395,4395,4395,4395,10
|
|
20231018,132200,165554275,4400,4400,4400,4400,1
|
|
20231018,132100,165549875,4400,4400,4400,4400,10
|
|
20231018,132000,165505875,4400,4400,4400,4400,20
|
|
20231018,131900,165417875,4400,4405,4405,4400,11
|
|
20231018,131800,165369470,4405,4405,4405,4405,12
|
|
20231018,131700,165316610,4400,4400,4400,4400,0
|
|
20231018,131600,165316610,4400,4400,4400,4400,0
|
|
20231018,131500,165316610,4400,4400,4400,4400,0
|
|
20231018,131400,165316610,4400,4400,4400,4400,0
|
|
20231018,131300,165316610,4400,4400,4400,4400,0
|
|
20231018,131200,165316610,4400,4400,4400,4400,0
|
|
20231018,131100,165316610,4400,4400,4400,4400,0
|
|
20231018,131000,165316610,4400,4400,4400,4400,0
|
|
20231018,130900,165316610,4400,4400,4400,4400,0
|
|
20231018,130800,165316610,4400,4400,4400,4400,0
|
|
20231018,130700,165316610,4400,4400,4400,4400,0
|
|
20231018,130600,165316610,4400,4400,4400,4400,147
|
|
20231018,130500,164669810,4400,4395,4400,4395,1050
|
|
20231018,130400,160049835,4390,4390,4390,4390,14
|
|
20231018,130300,159988375,4390,4390,4390,4390,0
|
|
20231018,130200,159988375,4390,4390,4390,4390,2
|
|
20231018,130100,159979595,4390,4390,4390,4390,10
|
|
20231018,130000,159935695,4390,4390,4390,4390,2
|
|
20231018,125900,159926915,4385,4385,4385,4385,81
|
|
20231018,125800,159571730,4385,4385,4385,4385,9
|
|
20231018,125700,159532265,4385,4385,4385,4385,12
|
|
20231018,125600,159479645,4385,4385,4385,4385,98
|
|
20231018,125500,159049915,4385,4385,4385,4385,0
|
|
20231018,125400,159049915,4385,4385,4385,4385,0
|
|
20231018,125300,159049915,4385,4385,4385,4385,0
|
|
20231018,125200,159049915,4385,4385,4385,4385,40
|
|
20231018,125100,158874515,4390,4390,4390,4390,0
|
|
20231018,125000,158874515,4390,4390,4390,4390,10
|
|
20231018,124900,158830615,4390,4390,4390,4390,0
|
|
20231018,124800,158830615,4390,4390,4390,4390,30
|
|
20231018,124700,158698915,4395,4395,4395,4395,0
|
|
20231018,124600,158698915,4395,4395,4395,4395,0
|
|
20231018,124500,158698915,4395,4395,4395,4395,0
|
|
20231018,124400,158698915,4395,4395,4395,4395,100
|
|
20231018,124300,158259415,4395,4395,4395,4395,0
|
|
20231018,124200,158259415,4395,4395,4395,4395,0
|
|
20231018,124100,158259415,4395,4395,4395,4395,0
|
|
20231018,124000,158259415,4395,4395,4395,4395,9
|
|
20231018,123900,158219860,4395,4395,4395,4395,5
|
|
20231018,123800,158197885,4395,4395,4395,4395,0
|
|
20231018,123700,158197885,4395,4395,4395,4395,5
|
|
20231018,123600,158175910,4395,4395,4395,4395,0
|
|
20231018,123500,158175910,4395,4395,4395,4395,2
|
|
20231018,123400,158167120,4395,4395,4395,4395,0
|
|
20231018,123300,158167120,4395,4395,4395,4395,0
|
|
20231018,123200,158167120,4395,4395,4395,4395,7
|
|
20231018,123100,158136355,4395,4390,4395,4390,12
|
|
20231018,123000,158083665,4380,4380,4380,4380,0
|
|
20231018,122900,158083665,4380,4380,4380,4380,0
|
|
20231018,122800,158083665,4380,4380,4380,4380,0
|
|
20231018,122700,158083665,4380,4380,4380,4380,0
|
|
20231018,122600,158083665,4380,4380,4380,4380,0
|
|
20231018,122500,158083665,4380,4385,4385,4380,16
|
|
20231018,122400,158013575,4380,4380,4380,4380,0
|
|
20231018,122300,158013575,4380,4380,4380,4380,0
|
|
20231018,122200,158013575,4380,4380,4380,4380,0
|
|
20231018,122100,158013575,4380,4380,4380,4380,0
|
|
20231018,122000,158013575,4380,4380,4380,4380,363
|
|
20231018,121900,156423635,4380,4390,4390,4380,463
|
|
20231018,121800,154393545,4395,4395,4395,4395,0
|
|
20231018,121700,154393545,4395,4395,4395,4395,3
|
|
20231018,121600,154380360,4395,4395,4400,4395,34
|
|
20231018,121500,154230925,4395,4395,4395,4395,23
|
|
20231018,121400,154129840,4385,4385,4385,4385,0
|
|
20231018,121300,154129840,4385,4385,4385,4385,0
|
|
20231018,121200,154129840,4385,4385,4385,4385,0
|
|
20231018,121100,154129840,4385,4385,4385,4385,0
|
|
20231018,121000,154129840,4385,4385,4385,4385,0
|
|
20231018,120900,154129840,4385,4385,4385,4385,0
|
|
20231018,120800,154129840,4385,4385,4385,4385,0
|
|
20231018,120700,154129840,4385,4390,4390,4385,429
|
|
20231018,120600,152247095,4390,4390,4390,4390,0
|
|
20231018,120500,152247095,4390,4390,4390,4390,0
|
|
20231018,120400,152247095,4390,4390,4390,4390,0
|
|
20231018,120300,152247095,4390,4390,4390,4390,0
|
|
20231018,120200,152247095,4390,4390,4390,4390,0
|
|
20231018,120100,152247095,4390,4390,4390,4390,0
|
|
20231018,120000,152247095,4390,4390,4390,4390,0
|
|
20231018,115900,152247095,4390,4390,4390,4390,0
|
|
20231018,115800,152247095,4390,4390,4390,4390,0
|
|
20231018,115700,152247095,4390,4390,4390,4390,0
|
|
20231018,115600,152247095,4390,4390,4390,4390,78
|
|
20231018,115500,151904675,4390,4390,4390,4390,0
|
|
20231018,115400,151904675,4390,4385,4390,4385,70
|
|
20231018,115300,151597715,4385,4385,4385,4385,50
|
|
20231018,115200,151378465,4390,4390,4390,4390,0
|
|
20231018,115100,151378465,4390,4390,4390,4390,5
|
|
20231018,115000,151356515,4385,4385,4385,4385,30
|
|
20231018,114900,151224965,4385,4380,4385,4380,12
|
|
20231018,114800,151172350,4380,4385,4385,4380,359
|
|
20231018,114700,149599640,4385,4400,4400,4385,2092
|
|
20231018,114600,140417250,4400,4400,4400,4400,50
|
|
20231018,114500,140197250,4395,4395,4395,4395,5
|
|
20231018,114400,140175275,4395,4395,4395,4395,0
|
|
20231018,114300,140175275,4395,4395,4395,4395,0
|
|
20231018,114200,140175275,4395,4395,4395,4395,0
|
|
20231018,114100,140175275,4395,4395,4395,4395,0
|
|
20231018,114000,140175275,4395,4395,4395,4395,7
|
|
20231018,113900,140144510,4395,4395,4400,4395,143
|
|
20231018,113800,139515420,4395,4400,4400,4395,10
|
|
20231018,113700,139471445,4400,4400,4400,4400,3
|
|
20231018,113600,139458245,4395,4395,4395,4395,69
|
|
20231018,113500,139154990,4395,4400,4400,4395,139
|
|
20231018,113400,138543985,4400,4400,4400,4400,0
|
|
20231018,113300,138543985,4400,4400,4400,4400,0
|
|
20231018,113200,138543985,4400,4395,4400,4395,10
|
|
20231018,113100,138500005,4400,4410,4410,4395,254
|
|
20231018,113000,137382300,4400,4400,4400,4400,3
|
|
20231018,112900,137369100,4395,4395,4395,4395,0
|
|
20231018,112800,137369100,4395,4395,4395,4395,3
|
|
20231018,112700,137355915,4395,4395,4395,4395,3
|
|
20231018,112600,137342730,4400,4405,4405,4400,84
|
|
20231018,112500,136972760,4410,4410,4410,4410,0
|
|
20231018,112400,136972760,4410,4410,4410,4410,0
|
|
20231018,112300,136972760,4410,4410,4410,4410,3
|
|
20231018,112200,136959530,4410,4405,4410,4405,2
|
|
20231018,112100,136950715,4405,4405,4405,4405,0
|
|
20231018,112000,136950715,4405,4405,4405,4405,0
|
|
20231018,111900,136950715,4405,4405,4405,4405,0
|
|
20231018,111800,136950715,4405,4405,4405,4405,0
|
|
20231018,111700,136950715,4405,4405,4405,4405,0
|
|
20231018,111600,136950715,4405,4405,4405,4405,14
|
|
20231018,111500,136889045,4405,4405,4405,4405,2
|
|
20231018,111400,136880235,4405,4405,4405,4405,0
|
|
20231018,111300,136880235,4405,4405,4405,4405,0
|
|
20231018,111200,136880235,4405,4405,4405,4405,6
|
|
20231018,111100,136853805,4410,4410,4410,4410,5
|
|
20231018,111000,136831755,4415,4415,4415,4415,172
|
|
20231018,110900,136072375,4415,4415,4415,4415,0
|
|
20231018,110800,136072375,4415,4415,4415,4415,0
|
|
20231018,110700,136072375,4415,4415,4415,4415,100
|
|
20231018,110600,135630875,4410,4405,4410,4405,153
|
|
20231018,110500,134956560,4395,4395,4395,4395,0
|
|
20231018,110400,134956560,4395,4395,4395,4395,40
|
|
20231018,110300,134780760,4390,4390,4390,4390,0
|
|
20231018,110200,134780760,4390,4390,4390,4390,0
|
|
20231018,110100,134780760,4390,4390,4390,4390,0
|
|
20231018,110000,134780760,4390,4390,4390,4390,228
|
|
20231018,105900,133779840,4390,4390,4390,4390,0
|
|
20231018,105800,133779840,4390,4395,4395,4390,30
|
|
20231018,105700,133648120,4395,4395,4395,4395,0
|
|
20231018,105600,133648120,4395,4395,4395,4395,200
|
|
20231018,105500,132769120,4395,4395,4395,4395,45
|
|
20231018,105400,132571345,4395,4395,4395,4395,6
|
|
20231018,105300,132544975,4400,4400,4400,4400,500
|
|
20231018,105200,130344975,4395,4395,4395,4395,0
|
|
20231018,105100,130344975,4395,4395,4395,4395,270
|
|
20231018,105000,129158325,4395,4395,4395,4395,0
|
|
20231018,104900,129158325,4395,4395,4395,4395,100
|
|
20231018,104800,128718825,4395,4395,4395,4395,0
|
|
20231018,104700,128718825,4395,4395,4395,4395,0
|
|
20231018,104600,128718825,4395,4395,4395,4395,0
|
|
20231018,104500,128718825,4395,4395,4395,4395,0
|
|
20231018,104400,128718825,4395,4395,4395,4395,447
|
|
20231018,104300,126754260,4395,4395,4395,4395,200
|
|
20231018,104200,125875260,4420,4420,4420,4420,0
|
|
20231018,104100,125875260,4420,4420,4420,4420,0
|
|
20231018,104000,125875260,4420,4420,4420,4420,0
|
|
20231018,103900,125875260,4420,4420,4420,4420,8
|
|
20231018,103800,125839900,4420,4420,4420,4420,0
|
|
20231018,103700,125839900,4420,4420,4420,4420,3
|
|
20231018,103600,125826640,4420,4420,4420,4420,10
|
|
20231018,103500,125782440,4395,4395,4395,4395,0
|
|
20231018,103400,125782440,4395,4395,4395,4395,0
|
|
20231018,103300,125782440,4395,4395,4395,4395,0
|
|
20231018,103200,125782440,4395,4400,4400,4390,595
|
|
20231018,103100,123166315,4400,4400,4400,4400,0
|
|
20231018,103000,123166315,4400,4400,4400,4400,4
|
|
20231018,102900,123148715,4400,4400,4400,4400,51
|
|
20231018,102800,122924315,4395,4420,4420,4395,201
|
|
20231018,102700,122039695,4420,4420,4420,4420,100
|
|
20231018,102600,121597695,4420,4420,4420,4420,5
|
|
20231018,102500,121575595,4420,4420,4420,4420,0
|
|
20231018,102400,121575595,4420,4415,4420,4415,17
|
|
20231018,102300,121500490,4430,4415,4430,4300,9046
|
|
20231018,102200,82086395,4410,4415,4415,4410,51
|
|
20231018,102100,81861435,4410,4410,4410,4410,1
|
|
20231018,102000,81857025,4405,4430,4430,4400,5431
|
|
20231018,101900,57920430,4430,4430,4430,4430,115
|
|
20231018,101800,57410980,4425,4425,4425,4425,0
|
|
20231018,101700,57410980,4425,4425,4425,4425,0
|
|
20231018,101600,57410980,4425,4430,4430,4425,110
|
|
20231018,101500,56924180,4430,4420,4430,4420,8
|
|
20231018,101400,56888750,4420,4430,4430,4420,501
|
|
20231018,101300,54674300,4425,4425,4425,4425,10
|
|
20231018,101200,54630050,4425,4425,4425,4425,85
|
|
20231018,101100,54253925,4425,4425,4425,4425,2
|
|
20231018,101000,54245075,4420,4420,4420,4420,0
|
|
20231018,100900,54245075,4420,4420,4420,4420,1
|
|
20231018,100800,54240655,4425,4425,4425,4425,1
|
|
20231018,100700,54236230,4425,4425,4425,4425,106
|
|
20231018,100600,53767180,4425,4430,4430,4425,179
|
|
20231018,100500,52975100,4420,4425,4425,4420,401
|
|
20231018,100400,51202675,4420,4435,4435,4420,3013
|
|
20231018,100300,37869370,4430,4430,4430,4430,224
|
|
20231018,100200,36877050,4435,4440,4440,4435,1469
|
|
20231018,100100,30361375,4445,4440,4445,4440,230
|
|
20231018,100000,29339625,4440,4440,4440,4440,0
|
|
20231018,095900,29339625,4440,4440,4440,4440,0
|
|
20231018,095800,29339625,4440,4440,4440,4440,439
|
|
20231018,095700,27390465,4440,4445,4445,4440,21
|
|
20231018,095600,27297125,4445,4445,4445,4445,257
|
|
20231018,095500,26154760,4450,4450,4450,4450,2
|
|
20231018,095400,26145860,4450,4450,4450,4450,10
|
|
20231018,095300,26101360,4450,4445,4450,4445,57
|
|
20231018,095200,25847980,4445,4450,4450,4445,143
|
|
20231018,095100,25211780,4450,4460,4460,4445,595
|
|
20231018,095000,22563800,4480,4480,4480,4480,3
|
|
20231018,094900,22550360,4485,4485,4485,4485,0
|
|
20231018,094800,22550360,4485,4485,4485,4485,0
|
|
20231018,094700,22550360,4485,4485,4485,4485,0
|
|
20231018,094600,22550360,4485,4470,4485,4465,201
|
|
20231018,094500,21651865,4470,4485,4485,4470,11
|
|
20231018,094400,21602680,4460,4460,4460,4460,0
|
|
20231018,094300,21602680,4460,4470,4470,4460,129
|
|
20231018,094200,21026800,4470,4465,4470,4465,130
|
|
20231018,094100,20445950,4465,4465,4465,4465,5
|
|
20231018,094000,20423625,4465,4470,4470,4465,85
|
|
20231018,093900,20044000,4470,4470,4470,4470,15
|
|
20231018,093800,19976950,4470,4475,4475,4470,355
|
|
20231018,093700,18390080,4480,4480,4480,4480,3
|
|
20231018,093600,18376640,4495,4495,4495,4495,1
|
|
20231018,093500,18372145,4500,4485,4500,4485,152
|
|
20231018,093400,17688190,4500,4500,4500,4500,0
|
|
20231018,093300,17688190,4500,4490,4500,4490,23
|
|
20231018,093200,17584900,4500,4500,4500,4500,1
|
|
20231018,093100,17580400,4490,4490,4490,4490,0
|
|
20231018,093000,17580400,4490,4490,4490,4490,29
|
|
20231018,092900,17450190,4490,4490,4490,4490,8
|
|
20231018,092800,17414270,4480,4480,4480,4480,0
|
|
20231018,092700,17414270,4480,4480,4480,4480,20
|
|
20231018,092600,17324670,4480,4480,4480,4480,84
|
|
20231018,092500,16948350,4475,4475,4475,4475,118
|
|
20231018,092400,16420300,4475,4475,4475,4460,52
|
|
20231018,092300,16188105,4475,4475,4475,4475,23
|
|
20231018,092200,16085180,4465,4465,4465,4465,512
|
|
20231018,092100,13799100,4465,4445,4465,4445,25
|
|
20231018,092000,13687515,4440,4440,4440,4440,284
|
|
20231018,091900,12426555,4440,4470,4470,4430,524
|
|
20231018,091800,10097495,4480,4480,4480,4470,123
|
|
20231018,091700,9546850,4480,4480,4480,4480,11
|
|
20231018,091600,9497570,4470,4480,4480,4470,245
|
|
20231018,091500,8400265,4480,4485,4485,4480,43
|
|
20231018,091400,8207475,4485,4485,4485,4485,30
|
|
20231018,091300,8072925,4485,4505,4505,4480,96
|
|
20231018,091200,7642315,4505,4505,4505,4505,0
|
|
20231018,091100,7642315,4505,4505,4505,4505,18
|
|
20231018,091000,7561225,4505,4505,4505,4505,5
|
|
20231018,090900,7538700,4510,4480,4510,4475,62
|
|
20231018,090800,7260735,4480,4480,4480,4480,212
|
|
20231018,090700,6310975,4480,4480,4480,4480,300
|
|
20231018,090600,4966975,4480,4485,4485,4480,12
|
|
20231018,090500,4913160,4485,4485,4485,4485,1
|
|
20231018,090400,4908675,4470,4480,4480,4470,11
|
|
20231018,090300,4859420,4480,4495,4495,4480,561
|
|
20231018,090200,2343825,4500,4505,4505,4500,153
|
|
20231018,090100,1655295,4505,4510,4510,4505,13
|
|
20231018,090000,1596720,4510,4530,4530,4510,353
|