676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201300,264340240,4220,4220,4220,4220,2180
|
|
20231019,201200,264340240,4220,4220,4220,4220,0
|
|
20231019,201100,264340240,4220,4220,4220,4220,0
|
|
20231019,201000,264340240,4220,4220,4220,4220,0
|
|
20231019,200900,264340240,4220,4220,4220,4220,0
|
|
20231019,200800,264340240,4220,4220,4220,4220,0
|
|
20231019,200700,264340240,4220,4220,4220,4220,0
|
|
20231019,200600,264340240,4220,4220,4220,4220,0
|
|
20231019,200500,264340240,4220,4220,4220,4220,0
|
|
20231019,200400,264340240,4220,4220,4220,4220,0
|
|
20231019,200300,264340240,4220,4220,4220,4220,0
|
|
20231019,200200,264340240,4220,4220,4220,4220,0
|
|
20231019,200100,264340240,4220,4220,4220,4220,0
|
|
20231019,200000,264340240,4220,4220,4220,4220,0
|
|
20231019,195900,264340240,4220,4220,4220,4220,0
|
|
20231019,195800,264340240,4220,4220,4220,4220,0
|
|
20231019,195700,264340240,4220,4220,4220,4220,0
|
|
20231019,195600,264340240,4220,4220,4220,4220,0
|
|
20231019,195500,264340240,4220,4220,4220,4220,0
|
|
20231019,195400,264340240,4220,4220,4220,4220,0
|
|
20231019,195300,264340240,4220,4220,4220,4220,0
|
|
20231019,195200,264340240,4220,4220,4220,4220,0
|
|
20231019,195100,264340240,4220,4220,4220,4220,0
|
|
20231019,195000,264340240,4220,4220,4220,4220,0
|
|
20231019,194900,264340240,4220,4220,4220,4220,0
|
|
20231019,194800,264340240,4220,4220,4220,4220,0
|
|
20231019,194700,264340240,4220,4220,4220,4220,0
|
|
20231019,194600,264340240,4220,4220,4220,4220,0
|
|
20231019,194500,264340240,4220,4220,4220,4220,0
|
|
20231019,194400,264340240,4220,4220,4220,4220,0
|
|
20231019,194300,264340240,4220,4220,4220,4220,2180
|
|
20231019,194200,264340240,4220,4220,4220,4220,0
|
|
20231019,194100,264340240,4220,4220,4220,4220,0
|
|
20231019,194000,264340240,4220,4220,4220,4220,0
|
|
20231019,193900,264340240,4220,4220,4220,4220,0
|
|
20231019,193800,264340240,4220,4220,4220,4220,0
|
|
20231019,193700,264340240,4220,4220,4220,4220,0
|
|
20231019,193600,264340240,4220,4220,4220,4220,0
|
|
20231019,193500,264340240,4220,4220,4220,4220,0
|
|
20231019,193400,264340240,4220,4220,4220,4220,0
|
|
20231019,193300,264340240,4220,4220,4220,4220,0
|
|
20231019,193200,264340240,4220,4220,4220,4220,0
|
|
20231019,193100,264340240,4220,4220,4220,4220,0
|
|
20231019,193000,264340240,4220,4220,4220,4220,0
|
|
20231019,192900,264340240,4220,4220,4220,4220,0
|
|
20231019,192800,264340240,4220,4220,4220,4220,0
|
|
20231019,192700,264340240,4220,4220,4220,4220,0
|
|
20231019,192600,264340240,4220,4220,4220,4220,0
|
|
20231019,192500,264340240,4220,4220,4220,4220,0
|
|
20231019,192400,264340240,4220,4220,4220,4220,0
|
|
20231019,192300,264340240,4220,4220,4220,4220,0
|
|
20231019,192200,264340240,4220,4220,4220,4220,0
|
|
20231019,192100,264340240,4220,4220,4220,4220,0
|
|
20231019,192000,264340240,4220,4220,4220,4220,0
|
|
20231019,191900,264340240,4220,4220,4220,4220,0
|
|
20231019,191800,264340240,4220,4220,4220,4220,0
|
|
20231019,191700,264340240,4220,4220,4220,4220,0
|
|
20231019,191600,264340240,4220,4220,4220,4220,0
|
|
20231019,191500,264340240,4220,4220,4220,4220,0
|
|
20231019,191400,264340240,4220,4220,4220,4220,0
|
|
20231019,191300,264340240,4220,4220,4220,4220,2180
|
|
20231019,191200,264340240,4220,4220,4220,4220,0
|
|
20231019,191100,264340240,4220,4220,4220,4220,0
|
|
20231019,191000,264340240,4220,4220,4220,4220,0
|
|
20231019,190900,264340240,4220,4220,4220,4220,0
|
|
20231019,190800,264340240,4220,4220,4220,4220,0
|
|
20231019,190700,264340240,4220,4220,4220,4220,0
|
|
20231019,190600,264340240,4220,4220,4220,4220,0
|
|
20231019,190500,264340240,4220,4220,4220,4220,0
|
|
20231019,190400,264340240,4220,4220,4220,4220,0
|
|
20231019,190300,264340240,4220,4220,4220,4220,0
|
|
20231019,190200,264340240,4220,4220,4220,4220,0
|
|
20231019,190100,264340240,4220,4220,4220,4220,0
|
|
20231019,190000,264340240,4220,4220,4220,4220,0
|
|
20231019,185900,264340240,4220,4220,4220,4220,0
|
|
20231019,185800,264340240,4220,4220,4220,4220,0
|
|
20231019,185700,264340240,4220,4220,4220,4220,0
|
|
20231019,185600,264340240,4220,4220,4220,4220,0
|
|
20231019,185500,264340240,4220,4220,4220,4220,0
|
|
20231019,185400,264340240,4220,4220,4220,4220,0
|
|
20231019,185300,264340240,4220,4220,4220,4220,0
|
|
20231019,185200,264340240,4220,4220,4220,4220,0
|
|
20231019,185100,264340240,4220,4220,4220,4220,0
|
|
20231019,185000,264340240,4220,4220,4220,4220,0
|
|
20231019,184900,264340240,4220,4220,4220,4220,0
|
|
20231019,184800,264340240,4220,4220,4220,4220,0
|
|
20231019,184700,264340240,4220,4220,4220,4220,0
|
|
20231019,184600,264340240,4220,4220,4220,4220,0
|
|
20231019,184500,264340240,4220,4220,4220,4220,0
|
|
20231019,184400,264340240,4220,4220,4220,4220,0
|
|
20231019,184300,264340240,4220,4220,4220,4220,2180
|
|
20231019,184200,264340240,4220,4220,4220,4220,0
|
|
20231019,184100,264340240,4220,4220,4220,4220,0
|
|
20231019,184000,264340240,4220,4220,4220,4220,0
|
|
20231019,183900,264340240,4220,4220,4220,4220,0
|
|
20231019,183800,264340240,4220,4220,4220,4220,0
|
|
20231019,183700,264340240,4220,4220,4220,4220,0
|
|
20231019,183600,264340240,4220,4220,4220,4220,0
|
|
20231019,183500,264340240,4220,4220,4220,4220,0
|
|
20231019,183400,264340240,4220,4220,4220,4220,0
|
|
20231019,183300,264340240,4220,4220,4220,4220,0
|
|
20231019,183200,264340240,4220,4220,4220,4220,0
|
|
20231019,183100,264340240,4220,4220,4220,4220,0
|
|
20231019,183000,264340240,4220,4220,4220,4220,0
|
|
20231019,182900,264340240,4220,4220,4220,4220,0
|
|
20231019,182800,264340240,4220,4220,4220,4220,0
|
|
20231019,182700,264340240,4220,4220,4220,4220,0
|
|
20231019,182600,264340240,4220,4220,4220,4220,0
|
|
20231019,182500,264340240,4220,4220,4220,4220,0
|
|
20231019,182400,264340240,4220,4220,4220,4220,0
|
|
20231019,182300,264340240,4220,4220,4220,4220,0
|
|
20231019,182200,264340240,4220,4220,4220,4220,0
|
|
20231019,182100,264340240,4220,4220,4220,4220,0
|
|
20231019,182000,264340240,4220,4220,4220,4220,0
|
|
20231019,181900,264340240,4220,4220,4220,4220,0
|
|
20231019,181800,264340240,4220,4220,4220,4220,0
|
|
20231019,181700,264340240,4220,4220,4220,4220,0
|
|
20231019,181600,264340240,4220,4220,4220,4220,0
|
|
20231019,181500,264340240,4220,4220,4220,4220,0
|
|
20231019,181400,264340240,4220,4220,4220,4220,0
|
|
20231019,181300,264340240,4220,4220,4220,4220,2180
|
|
20231019,181200,264340240,4220,4220,4220,4220,0
|
|
20231019,181100,264340240,4220,4220,4220,4220,0
|
|
20231019,181000,264340240,4220,4220,4220,4220,0
|
|
20231019,180900,264340240,4220,4220,4220,4220,0
|
|
20231019,180800,264340240,4220,4220,4220,4220,0
|
|
20231019,180700,264340240,4220,4220,4220,4220,0
|
|
20231019,180600,264340240,4220,4220,4220,4220,0
|
|
20231019,180500,264340240,4220,4220,4220,4220,0
|
|
20231019,180400,264340240,4220,4220,4220,4220,0
|
|
20231019,180300,264340240,4220,4220,4220,4220,0
|
|
20231019,180200,264340240,4220,4220,4220,4220,0
|
|
20231019,180100,264340240,4220,4220,4220,4220,0
|
|
20231019,180000,264340240,4220,4220,4220,4220,0
|
|
20231019,175900,264340240,4220,4220,4220,4220,0
|
|
20231019,175800,264340240,4220,4220,4220,4220,0
|
|
20231019,175700,264340240,4220,4220,4220,4220,0
|
|
20231019,175600,264340240,4220,4220,4220,4220,0
|
|
20231019,175500,264340240,4220,4220,4220,4220,0
|
|
20231019,175400,264340240,4220,4220,4220,4220,0
|
|
20231019,175300,264340240,4220,4220,4220,4220,0
|
|
20231019,175200,264340240,4220,4220,4220,4220,0
|
|
20231019,175100,264340240,4220,4220,4220,4220,0
|
|
20231019,175000,264340240,4220,4220,4220,4220,0
|
|
20231019,174900,264340240,4220,4220,4220,4220,0
|
|
20231019,174800,264340240,4220,4220,4220,4220,0
|
|
20231019,174700,264340240,4220,4220,4220,4220,0
|
|
20231019,174600,264340240,4220,4220,4220,4220,0
|
|
20231019,174500,264340240,4220,4220,4220,4220,0
|
|
20231019,174400,264340240,4220,4220,4220,4220,0
|
|
20231019,174300,264340240,4220,4220,4220,4220,2180
|
|
20231019,174200,264340240,4220,4220,4220,4220,0
|
|
20231019,174100,264340240,4220,4220,4220,4220,0
|
|
20231019,174000,264340240,4220,4220,4220,4220,0
|
|
20231019,173900,264340240,4220,4220,4220,4220,0
|
|
20231019,173800,264340240,4220,4220,4220,4220,0
|
|
20231019,173700,264340240,4220,4220,4220,4220,0
|
|
20231019,173600,264340240,4220,4220,4220,4220,0
|
|
20231019,173500,264340240,4220,4220,4220,4220,0
|
|
20231019,173400,264340240,4220,4220,4220,4220,0
|
|
20231019,173300,264340240,4220,4220,4220,4220,0
|
|
20231019,173200,264340240,4220,4220,4220,4220,0
|
|
20231019,173100,264340240,4220,4220,4220,4220,0
|
|
20231019,173000,264340240,4220,4220,4220,4220,0
|
|
20231019,172900,264340240,4220,4220,4220,4220,0
|
|
20231019,172800,264340240,4220,4220,4220,4220,0
|
|
20231019,172700,264340240,4220,4220,4220,4220,0
|
|
20231019,172600,264340240,4220,4220,4220,4220,0
|
|
20231019,172500,264340240,4220,4220,4220,4220,0
|
|
20231019,172400,264340240,4220,4220,4220,4220,0
|
|
20231019,172300,264340240,4220,4220,4220,4220,0
|
|
20231019,172200,264340240,4220,4220,4220,4220,0
|
|
20231019,172100,264340240,4220,4220,4220,4220,0
|
|
20231019,172000,264340240,4220,4220,4220,4220,0
|
|
20231019,171900,264340240,4220,4220,4220,4220,0
|
|
20231019,171800,264340240,4220,4220,4220,4220,0
|
|
20231019,171700,264340240,4220,4220,4220,4220,0
|
|
20231019,171600,264340240,4220,4220,4220,4220,0
|
|
20231019,171500,264340240,4220,4220,4220,4220,0
|
|
20231019,171400,264340240,4220,4220,4220,4220,0
|
|
20231019,171300,264340240,4220,4220,4220,4220,2180
|
|
20231019,171200,264340240,4220,4220,4220,4220,0
|
|
20231019,171100,264340240,4220,4220,4220,4220,0
|
|
20231019,171000,264340240,4220,4220,4220,4220,0
|
|
20231019,170900,264340240,4220,4220,4220,4220,0
|
|
20231019,170800,264340240,4220,4220,4220,4220,0
|
|
20231019,170700,264340240,4220,4220,4220,4220,0
|
|
20231019,170600,264340240,4220,4220,4220,4220,0
|
|
20231019,170500,264340240,4220,4220,4220,4220,0
|
|
20231019,170400,264340240,4220,4220,4220,4220,0
|
|
20231019,170300,264340240,4220,4220,4220,4220,0
|
|
20231019,170200,264340240,4220,4220,4220,4220,0
|
|
20231019,170100,264340240,4220,4220,4220,4220,0
|
|
20231019,170000,264340240,4220,4220,4220,4220,0
|
|
20231019,165900,264340240,4220,4220,4220,4220,0
|
|
20231019,165800,264340240,4220,4220,4220,4220,0
|
|
20231019,165700,264340240,4220,4220,4220,4220,0
|
|
20231019,165600,264340240,4220,4220,4220,4220,0
|
|
20231019,165500,264340240,4220,4220,4220,4220,0
|
|
20231019,165400,264340240,4220,4220,4220,4220,0
|
|
20231019,165300,264340240,4220,4220,4220,4220,0
|
|
20231019,165200,264340240,4220,4220,4220,4220,0
|
|
20231019,165100,264340240,4220,4220,4220,4220,0
|
|
20231019,165000,264340240,4220,4220,4220,4220,0
|
|
20231019,164900,264340240,4220,4220,4220,4220,0
|
|
20231019,164800,264340240,4220,4220,4220,4220,0
|
|
20231019,164700,264340240,4220,4220,4220,4220,0
|
|
20231019,164600,264340240,4220,4220,4220,4220,0
|
|
20231019,164500,264340240,4220,4220,4220,4220,0
|
|
20231019,164400,264340240,4220,4220,4220,4220,0
|
|
20231019,164300,264340240,4220,4220,4220,4220,2180
|
|
20231019,164200,264340240,4220,4220,4220,4220,0
|
|
20231019,164100,264340240,4220,4220,4220,4220,0
|
|
20231019,164000,264340240,4220,4220,4220,4220,0
|
|
20231019,163900,264340240,4220,4220,4220,4220,0
|
|
20231019,163800,264340240,4220,4220,4220,4220,0
|
|
20231019,163700,264340240,4220,4220,4220,4220,0
|
|
20231019,163600,264340240,4220,4220,4220,4220,0
|
|
20231019,163500,264340240,4220,4220,4220,4220,0
|
|
20231019,163400,264340240,4220,4220,4220,4220,0
|
|
20231019,163300,264340240,4220,4220,4220,4220,0
|
|
20231019,163200,264340240,4220,4220,4220,4220,0
|
|
20231019,163100,264340240,4220,4220,4220,4220,0
|
|
20231019,163000,264340240,4220,4220,4220,4220,0
|
|
20231019,162900,264340240,4220,4220,4220,4220,0
|
|
20231019,162800,264340240,4220,4220,4220,4220,0
|
|
20231019,162700,264340240,4220,4220,4220,4220,0
|
|
20231019,162600,264340240,4220,4220,4220,4220,0
|
|
20231019,162500,264340240,4220,4220,4220,4220,0
|
|
20231019,162400,264340240,4220,4220,4220,4220,0
|
|
20231019,162300,264340240,4220,4220,4220,4220,0
|
|
20231019,162200,264340240,4220,4220,4220,4220,0
|
|
20231019,162100,264340240,4220,4220,4220,4220,0
|
|
20231019,162000,264340240,4220,4220,4220,4220,0
|
|
20231019,161900,264340240,4220,4220,4220,4220,0
|
|
20231019,161800,264340240,4220,4220,4220,4220,0
|
|
20231019,161700,264340240,4220,4220,4220,4220,0
|
|
20231019,161600,264340240,4220,4220,4220,4220,0
|
|
20231019,161500,264340240,4220,4220,4220,4220,0
|
|
20231019,161400,264340240,4220,4220,4220,4220,0
|
|
20231019,161300,264340240,4220,4220,4220,4220,2180
|
|
20231019,161200,264340240,4220,4220,4220,4220,0
|
|
20231019,161100,264340240,4220,4220,4220,4220,0
|
|
20231019,161000,264340240,4220,4220,4220,4220,0
|
|
20231019,160900,264340240,4220,4220,4220,4220,0
|
|
20231019,160800,264340240,4220,4220,4220,4220,0
|
|
20231019,160700,264340240,4220,4220,4220,4220,0
|
|
20231019,160600,264340240,4220,4220,4220,4220,0
|
|
20231019,160500,264340240,4220,4220,4220,4220,0
|
|
20231019,160400,264340240,4220,4220,4220,4220,0
|
|
20231019,160300,264340240,4220,4220,4220,4220,0
|
|
20231019,160200,264340240,4220,4220,4220,4220,0
|
|
20231019,160100,264340240,4220,4220,4220,4220,0
|
|
20231019,160000,264340240,4220,4220,4220,4220,0
|
|
20231019,155900,264340240,4220,4220,4220,4220,0
|
|
20231019,155800,264340240,4220,4220,4220,4220,0
|
|
20231019,155700,264340240,4220,4220,4220,4220,0
|
|
20231019,155600,264340240,4220,4220,4220,4220,0
|
|
20231019,155500,264340240,4220,4220,4220,4220,0
|
|
20231019,155400,264340240,4220,4220,4220,4220,0
|
|
20231019,155300,264340240,4220,4220,4220,4220,0
|
|
20231019,155200,264340240,4220,4220,4220,4220,0
|
|
20231019,155100,264340240,4220,4220,4220,4220,0
|
|
20231019,155000,264340240,4220,4220,4220,4220,0
|
|
20231019,154900,264340240,4220,4220,4220,4220,0
|
|
20231019,154800,264340240,4220,4220,4220,4220,0
|
|
20231019,154700,264340240,4220,4220,4220,4220,0
|
|
20231019,154600,264340240,4220,4220,4220,4220,0
|
|
20231019,154500,264340240,4220,4220,4220,4220,0
|
|
20231019,154400,264340240,4220,4220,4220,4220,0
|
|
20231019,154300,264340240,4220,4220,4220,4220,2180
|
|
20231019,154200,264340240,4220,4220,4220,4220,0
|
|
20231019,154100,264340240,4220,4220,4220,4220,0
|
|
20231019,154000,264340240,4220,4220,4220,4220,0
|
|
20231019,153900,264340240,4220,4220,4220,4220,0
|
|
20231019,153800,264340240,4220,4220,4220,4220,0
|
|
20231019,153700,264340240,4220,4220,4220,4220,0
|
|
20231019,153600,264340240,4220,4220,4220,4220,0
|
|
20231019,153500,264340240,4220,4220,4220,4220,0
|
|
20231019,153400,264340240,4220,4220,4220,4220,0
|
|
20231019,153300,264340240,4220,4220,4220,4220,0
|
|
20231019,153200,264340240,4220,4220,4220,4220,0
|
|
20231019,153100,264340240,4220,4220,4220,4220,0
|
|
20231019,153000,264340240,4220,4220,4220,4220,2180
|
|
20231019,152900,255140640,4210,4210,4210,4210,0
|
|
20231019,152800,255140640,4210,4210,4210,4210,0
|
|
20231019,152700,255140640,4210,4210,4210,4210,0
|
|
20231019,152600,255140640,4210,4210,4210,4210,0
|
|
20231019,152500,255140640,4210,4210,4210,4210,0
|
|
20231019,152400,255140640,4210,4210,4210,4210,0
|
|
20231019,152300,255140640,4210,4210,4210,4210,0
|
|
20231019,152200,255140640,4210,4210,4210,4210,0
|
|
20231019,152100,255140640,4210,4210,4210,4210,0
|
|
20231019,152000,255140640,4210,4210,4210,4210,0
|
|
20231019,151900,255140640,4210,4210,4210,4210,294
|
|
20231019,151800,253902900,4200,4200,4200,4200,0
|
|
20231019,151700,253902900,4200,4200,4200,4200,100
|
|
20231019,151600,253482900,4200,4205,4205,4200,476
|
|
20231019,151500,251482945,4210,4210,4210,4210,12
|
|
20231019,151400,251432425,4210,4210,4210,4210,182
|
|
20231019,151300,250666205,4210,4210,4210,4210,105
|
|
20231019,151200,250224155,4210,4210,4210,4210,52
|
|
20231019,151100,250005235,4210,4210,4210,4210,0
|
|
20231019,151000,250005235,4210,4210,4210,4210,1
|
|
20231019,150900,250001025,4210,4210,4210,4210,995
|
|
20231019,150800,245812075,4210,4210,4210,4210,1
|
|
20231019,150700,245807865,4200,4200,4200,4200,10
|
|
20231019,150600,245765865,4200,4200,4200,4200,1335
|
|
20231019,150500,240158865,4200,4200,4200,4200,0
|
|
20231019,150400,240158865,4200,4200,4200,4200,0
|
|
20231019,150300,240158865,4200,4200,4200,4200,0
|
|
20231019,150200,240158865,4200,4200,4200,4200,200
|
|
20231019,150100,239318865,4200,4195,4200,4195,2
|
|
20231019,150000,239310470,4200,4200,4200,4200,0
|
|
20231019,145900,239310470,4200,4200,4200,4200,0
|
|
20231019,145800,239310470,4200,4200,4200,4200,100
|
|
20231019,145700,238890470,4200,4200,4200,4200,8
|
|
20231019,145600,238856870,4200,4200,4200,4200,1
|
|
20231019,145500,238852670,4200,4195,4200,4195,36
|
|
20231019,145400,238701635,4195,4195,4195,4195,476
|
|
20231019,145300,236704815,4195,4195,4195,4195,0
|
|
20231019,145200,236704815,4195,4195,4195,4195,1
|
|
20231019,145100,236700620,4190,4190,4190,4190,0
|
|
20231019,145000,236700620,4190,4190,4195,4190,389
|
|
20231019,144900,235070265,4185,4190,4190,4185,299
|
|
20231019,144800,233818450,4195,4195,4195,4195,47
|
|
20231019,144700,233621285,4195,4195,4195,4195,3
|
|
20231019,144600,233608700,4195,4195,4195,4195,6
|
|
20231019,144500,233583530,4195,4195,4195,4195,1
|
|
20231019,144400,233579335,4180,4180,4180,4180,0
|
|
20231019,144300,233579335,4180,4180,4180,4180,300
|
|
20231019,144200,232325335,4180,4180,4180,4180,0
|
|
20231019,144100,232325335,4180,4180,4180,4180,401
|
|
20231019,144000,230649155,4180,4180,4180,4180,0
|
|
20231019,143900,230649155,4180,4180,4180,4180,0
|
|
20231019,143800,230649155,4180,4180,4180,4180,100
|
|
20231019,143700,230231155,4180,4180,4180,4180,17
|
|
20231019,143600,230160095,4195,4180,4195,4180,3130
|
|
20231019,143500,217063920,4175,4175,4175,4175,0
|
|
20231019,143400,217063920,4175,4185,4185,4175,1600
|
|
20231019,143300,210375725,4185,4185,4185,4185,366
|
|
20231019,143200,208844015,4185,4185,4185,4185,51
|
|
20231019,143100,208630580,4185,4185,4185,4185,301
|
|
20231019,143000,207370895,4185,4185,4185,4185,501
|
|
20231019,142900,205274210,4185,4180,4185,4180,135
|
|
20231019,142800,204709410,4180,4180,4180,4180,100
|
|
20231019,142700,204291410,4180,4180,4180,4180,0
|
|
20231019,142600,204291410,4180,4175,4180,4175,2
|
|
20231019,142500,204283055,4175,4175,4175,4175,98
|
|
20231019,142400,203873905,4180,4185,4185,4180,285
|
|
20231019,142300,202682600,4180,4180,4180,4180,155
|
|
20231019,142200,202034700,4180,4180,4180,4180,74
|
|
20231019,142100,201725380,4180,4185,4185,4180,437
|
|
20231019,142000,199898660,4185,4180,4185,4180,128
|
|
20231019,141900,199363080,4185,4185,4185,4185,148
|
|
20231019,141800,198743700,4185,4185,4185,4185,203
|
|
20231019,141700,197894145,4190,4190,4190,4190,28
|
|
20231019,141600,197776825,4190,4190,4190,4190,1
|
|
20231019,141500,197772635,4190,4190,4190,4190,0
|
|
20231019,141400,197772635,4190,4190,4190,4190,100
|
|
20231019,141300,197353635,4190,4190,4190,4190,0
|
|
20231019,141200,197353635,4190,4190,4190,4190,197
|
|
20231019,141100,196528205,4190,4185,4190,4180,802
|
|
20231019,141000,193174335,4190,4185,4190,4185,402
|
|
20231019,140900,191491955,4200,4200,4200,4200,199
|
|
20231019,140800,190656155,4200,4200,4200,4200,0
|
|
20231019,140700,190656155,4200,4200,4200,4200,0
|
|
20231019,140600,190656155,4200,4205,4205,4200,284
|
|
20231019,140500,189461995,4215,4215,4215,4215,1
|
|
20231019,140400,189457780,4215,4215,4215,4215,0
|
|
20231019,140300,189457780,4215,4215,4215,4215,0
|
|
20231019,140200,189457780,4215,4215,4215,4215,0
|
|
20231019,140100,189457780,4215,4215,4215,4215,0
|
|
20231019,140000,189457780,4215,4215,4215,4215,1
|
|
20231019,135900,189453565,4210,4210,4210,4210,0
|
|
20231019,135800,189453565,4210,4210,4210,4210,149
|
|
20231019,135700,188826275,4210,4210,4210,4210,0
|
|
20231019,135600,188826275,4210,4210,4210,4210,0
|
|
20231019,135500,188826275,4210,4210,4210,4210,0
|
|
20231019,135400,188826275,4210,4210,4210,4210,5
|
|
20231019,135300,188805225,4210,4210,4210,4185,15
|
|
20231019,135200,188742200,4185,4185,4185,4185,25
|
|
20231019,135100,188637575,4185,4200,4200,4185,1810
|
|
20231019,135000,181049810,4200,4200,4200,4200,200
|
|
20231019,134900,180209810,4200,4200,4200,4200,0
|
|
20231019,134800,180209810,4200,4200,4200,4200,0
|
|
20231019,134700,180209810,4200,4200,4200,4200,300
|
|
20231019,134600,178949810,4200,4200,4200,4200,0
|
|
20231019,134500,178949810,4200,4200,4200,4200,321
|
|
20231019,134400,177601610,4200,4200,4200,4200,0
|
|
20231019,134300,177601610,4200,4195,4200,4195,2
|
|
20231019,134200,177593215,4195,4195,4195,4195,41
|
|
20231019,134100,177421220,4195,4200,4200,4195,11
|
|
20231019,134000,177375025,4200,4200,4200,4200,0
|
|
20231019,133900,177375025,4200,4200,4200,4200,0
|
|
20231019,133800,177375025,4200,4200,4200,4200,0
|
|
20231019,133700,177375025,4200,4200,4200,4200,0
|
|
20231019,133600,177375025,4200,4200,4200,4200,0
|
|
20231019,133500,177375025,4200,4200,4200,4200,1
|
|
20231019,133400,177370825,4200,4205,4205,4200,1309
|
|
20231019,133300,171871310,4205,4205,4205,4205,0
|
|
20231019,133200,171871310,4205,4205,4205,4205,0
|
|
20231019,133100,171871310,4205,4205,4205,4205,0
|
|
20231019,133000,171871310,4205,4205,4205,4205,0
|
|
20231019,132900,171871310,4205,4205,4205,4205,1
|
|
20231019,132800,171867105,4205,4205,4205,4205,3
|
|
20231019,132700,171854490,4205,4220,4220,4205,1010
|
|
20231019,132600,167606170,4215,4215,4215,4215,0
|
|
20231019,132500,167606170,4215,4215,4215,4215,0
|
|
20231019,132400,167606170,4215,4205,4215,4205,640
|
|
20231019,132300,164908870,4205,4205,4205,4205,0
|
|
20231019,132200,164908870,4205,4210,4210,4205,59
|
|
20231019,132100,164660745,4210,4210,4210,4210,0
|
|
20231019,132000,164660745,4210,4210,4210,4210,106
|
|
20231019,131900,164214485,4210,4210,4210,4210,202
|
|
20231019,131800,163364065,4215,4210,4215,4210,58
|
|
20231019,131700,163119870,4210,4210,4210,4210,8
|
|
20231019,131600,163086190,4210,4210,4210,4210,8
|
|
20231019,131500,163052510,4210,4215,4215,4205,219
|
|
20231019,131400,162131040,4210,4210,4210,4210,11
|
|
20231019,131300,162084730,4210,4220,4220,4210,313
|
|
20231019,131200,160765760,4220,4220,4220,4220,2
|
|
20231019,131100,160757320,4220,4220,4220,4220,10
|
|
20231019,131000,160715120,4225,4225,4225,4225,0
|
|
20231019,130900,160715120,4225,4225,4225,4225,4
|
|
20231019,130800,160698220,4230,4230,4230,4230,0
|
|
20231019,130700,160698220,4230,4230,4230,4230,0
|
|
20231019,130600,160698220,4230,4230,4230,4230,0
|
|
20231019,130500,160698220,4230,4230,4230,4230,0
|
|
20231019,130400,160698220,4230,4230,4230,4230,0
|
|
20231019,130300,160698220,4230,4230,4230,4230,10
|
|
20231019,130200,160655920,4220,4220,4220,4220,11
|
|
20231019,130100,160609500,4230,4230,4230,4230,0
|
|
20231019,130000,160609500,4230,4230,4230,4230,0
|
|
20231019,125900,160609500,4230,4230,4230,4230,0
|
|
20231019,125800,160609500,4230,4230,4230,4230,0
|
|
20231019,125700,160609500,4230,4230,4230,4230,0
|
|
20231019,125600,160609500,4230,4235,4235,4230,2
|
|
20231019,125500,160601035,4235,4235,4235,4235,17
|
|
20231019,125400,160529040,4230,4230,4230,4230,0
|
|
20231019,125300,160529040,4230,4230,4230,4230,0
|
|
20231019,125200,160529040,4230,4230,4230,4230,28
|
|
20231019,125100,160410600,4210,4210,4210,4210,0
|
|
20231019,125000,160410600,4210,4210,4210,4210,0
|
|
20231019,124900,160410600,4210,4210,4210,4210,0
|
|
20231019,124800,160410600,4210,4210,4210,4210,0
|
|
20231019,124700,160410600,4210,4210,4210,4210,0
|
|
20231019,124600,160410600,4210,4210,4210,4210,0
|
|
20231019,124500,160410600,4210,4210,4210,4210,0
|
|
20231019,124400,160410600,4210,4210,4215,4210,104
|
|
20231019,124300,159972475,4205,4205,4205,4205,0
|
|
20231019,124200,159972475,4205,4210,4210,4205,128
|
|
20231019,124100,159434020,4205,4205,4205,4205,1
|
|
20231019,124000,159429815,4215,4215,4215,4215,0
|
|
20231019,123900,159429815,4215,4215,4215,4215,0
|
|
20231019,123800,159429815,4215,4215,4215,4215,0
|
|
20231019,123700,159429815,4215,4215,4215,4215,0
|
|
20231019,123600,159429815,4215,4205,4215,4200,402
|
|
20231019,123500,157741220,4205,4205,4205,4205,100
|
|
20231019,123400,157320720,4205,4205,4205,4205,500
|
|
20231019,123300,155218220,4205,4205,4205,4205,0
|
|
20231019,123200,155218220,4205,4205,4205,4205,0
|
|
20231019,123100,155218220,4205,4205,4205,4205,0
|
|
20231019,123000,155218220,4205,4205,4205,4205,0
|
|
20231019,122900,155218220,4205,4205,4205,4205,1
|
|
20231019,122800,155214015,4205,4205,4205,4205,0
|
|
20231019,122700,155214015,4205,4215,4215,4205,343
|
|
20231019,122600,153769085,4215,4215,4215,4215,138
|
|
20231019,122500,153187415,4215,4215,4215,4215,0
|
|
20231019,122400,153187415,4215,4215,4215,4215,0
|
|
20231019,122300,153187415,4215,4215,4215,4215,0
|
|
20231019,122200,153187415,4215,4215,4215,4215,283
|
|
20231019,122100,151994570,4210,4210,4210,4210,0
|
|
20231019,122000,151994570,4210,4210,4210,4210,0
|
|
20231019,121900,151994570,4210,4210,4210,4210,89
|
|
20231019,121800,151619880,4205,4210,4210,4205,49
|
|
20231019,121700,151413820,4210,4210,4210,4210,0
|
|
20231019,121600,151413820,4210,4210,4210,4210,7
|
|
20231019,121500,151384350,4200,4205,4205,4200,2000
|
|
20231019,121400,142984165,4205,4210,4210,4205,150
|
|
20231019,121300,142353410,4205,4205,4205,4205,1
|
|
20231019,121200,142349205,4210,4210,4210,4210,44
|
|
20231019,121100,142163965,4205,4215,4215,4205,1170
|
|
20231019,121000,137238000,4250,4220,4250,4215,149
|
|
20231019,120900,136608310,4220,4220,4220,4220,423
|
|
20231019,120800,134823250,4220,4250,4250,4220,220
|
|
20231019,120700,133894250,4250,4250,4250,4250,0
|
|
20231019,120600,133894250,4250,4250,4250,4250,0
|
|
20231019,120500,133894250,4250,4250,4250,4250,5
|
|
20231019,120400,133873000,4250,4250,4250,4250,2
|
|
20231019,120300,133864500,4250,4250,4250,4250,1
|
|
20231019,120200,133860250,4250,4245,4250,4220,1501
|
|
20231019,120100,127518845,4250,4250,4250,4250,3
|
|
20231019,120000,127506095,4245,4245,4245,4245,0
|
|
20231019,115900,127506095,4245,4245,4245,4245,0
|
|
20231019,115800,127506095,4245,4250,4250,4245,15
|
|
20231019,115700,127442395,4250,4250,4250,4250,0
|
|
20231019,115600,127442395,4250,4250,4250,4250,0
|
|
20231019,115500,127442395,4250,4250,4250,4250,16
|
|
20231019,115400,127374395,4250,4250,4250,4250,0
|
|
20231019,115300,127374395,4250,4250,4250,4250,1
|
|
20231019,115200,127370145,4250,4250,4250,4250,1
|
|
20231019,115100,127365895,4245,4245,4245,4245,0
|
|
20231019,115000,127365895,4245,4245,4245,4245,4
|
|
20231019,114900,127348915,4245,4245,4245,4245,0
|
|
20231019,114800,127348915,4245,4245,4245,4245,200
|
|
20231019,114700,126499915,4245,4255,4255,4245,304
|
|
20231019,114600,125208285,4255,4255,4255,4255,505
|
|
20231019,114500,123059510,4250,4250,4250,4250,0
|
|
20231019,114400,123059510,4250,4255,4255,4250,474
|
|
20231019,114300,121043560,4255,4255,4255,4255,210
|
|
20231019,114200,120150010,4255,4270,4270,4250,4180
|
|
20231019,114100,102346495,4270,4270,4270,4270,0
|
|
20231019,114000,102346495,4270,4270,4270,4270,1
|
|
20231019,113900,102342225,4270,4280,4280,4270,699
|
|
20231019,113800,99355910,4280,4280,4280,4280,86
|
|
20231019,113700,98987830,4290,4290,4290,4290,1117
|
|
20231019,113600,94195900,4290,4290,4290,4290,13
|
|
20231019,113500,94140130,4290,4290,4290,4290,0
|
|
20231019,113400,94140130,4290,4290,4290,4290,10
|
|
20231019,113300,94097230,4290,4290,4290,4290,0
|
|
20231019,113200,94097230,4290,4290,4290,4290,10
|
|
20231019,113100,94054330,4290,4290,4290,4290,1
|
|
20231019,113000,94050040,4270,4270,4270,4270,0
|
|
20231019,112900,94050040,4270,4275,4275,4270,1177
|
|
20231019,112800,89021795,4275,4275,4275,4275,1
|
|
20231019,112700,89017520,4275,4275,4275,4275,0
|
|
20231019,112600,89017520,4275,4275,4275,4275,1
|
|
20231019,112500,89013245,4275,4275,4275,4275,4
|
|
20231019,112400,88996145,4270,4270,4270,4270,0
|
|
20231019,112300,88996145,4270,4270,4270,4270,0
|
|
20231019,112200,88996145,4270,4270,4270,4270,0
|
|
20231019,112100,88996145,4270,4270,4270,4270,0
|
|
20231019,112000,88996145,4270,4270,4270,4270,0
|
|
20231019,111900,88996145,4270,4270,4270,4270,0
|
|
20231019,111800,88996145,4270,4270,4270,4270,0
|
|
20231019,111700,88996145,4270,4270,4270,4270,1
|
|
20231019,111600,88991875,4265,4265,4265,4265,0
|
|
20231019,111500,88991875,4265,4265,4265,4265,97
|
|
20231019,111400,88578170,4270,4270,4270,4270,753
|
|
20231019,111300,85362860,4270,4270,4270,4270,20
|
|
20231019,111200,85277460,4275,4275,4275,4275,100
|
|
20231019,111100,84849960,4275,4275,4275,4275,0
|
|
20231019,111000,84849960,4275,4275,4275,4275,100
|
|
20231019,110900,84422460,4275,4275,4275,4275,0
|
|
20231019,110800,84422460,4275,4270,4275,4270,449
|
|
20231019,110700,82505175,4275,4275,4275,4275,720
|
|
20231019,110600,79427175,4275,4275,4275,4275,0
|
|
20231019,110500,79427175,4275,4275,4275,4275,1
|
|
20231019,110400,79422900,4275,4275,4275,4275,0
|
|
20231019,110300,79422900,4275,4275,4275,4275,20
|
|
20231019,110200,79337400,4275,4275,4275,4275,4
|
|
20231019,110100,79320300,4280,4280,4280,4280,138
|
|
20231019,110000,78729660,4280,4280,4280,4280,0
|
|
20231019,105900,78729660,4280,4280,4280,4280,0
|
|
20231019,105800,78729660,4280,4280,4280,4280,1
|
|
20231019,105700,78725380,4280,4280,4280,4280,909
|
|
20231019,105600,74834860,4280,4285,4285,4280,85
|
|
20231019,105500,74471010,4285,4285,4285,4285,11
|
|
20231019,105400,74423875,4280,4280,4280,4280,0
|
|
20231019,105300,74423875,4280,4280,4280,4280,0
|
|
20231019,105200,74423875,4280,4280,4280,4280,0
|
|
20231019,105100,74423875,4280,4280,4280,4280,0
|
|
20231019,105000,74423875,4280,4280,4280,4280,1
|
|
20231019,104900,74419595,4280,4280,4280,4280,18
|
|
20231019,104800,74342555,4305,4285,4305,4280,225
|
|
20231019,104700,73378425,4290,4290,4290,4290,787
|
|
20231019,104600,70002195,4295,4295,4295,4295,205
|
|
20231019,104500,69121720,4300,4300,4300,4300,254
|
|
20231019,104400,68029520,4310,4310,4310,4310,0
|
|
20231019,104300,68029520,4310,4310,4310,4310,0
|
|
20231019,104200,68029520,4310,4310,4310,4310,4
|
|
20231019,104100,68012280,4315,4315,4315,4315,0
|
|
20231019,104000,68012280,4315,4315,4315,4315,0
|
|
20231019,103900,68012280,4315,4315,4315,4315,0
|
|
20231019,103800,68012280,4315,4315,4315,4315,5
|
|
20231019,103700,67990705,4315,4315,4315,4315,6
|
|
20231019,103600,67964815,4315,4315,4315,4315,0
|
|
20231019,103500,67964815,4315,4315,4315,4315,1
|
|
20231019,103400,67960500,4315,4315,4315,4315,0
|
|
20231019,103300,67960500,4315,4320,4320,4315,6
|
|
20231019,103200,67934605,4320,4320,4320,4320,0
|
|
20231019,103100,67934605,4320,4320,4320,4320,0
|
|
20231019,103000,67934605,4320,4320,4320,4320,2
|
|
20231019,102900,67925965,4300,4305,4305,4300,300
|
|
20231019,102800,66635305,4300,4300,4300,4300,100
|
|
20231019,102700,66205305,4300,4300,4300,4300,0
|
|
20231019,102600,66205305,4300,4300,4300,4300,141
|
|
20231019,102500,65599005,4300,4300,4300,4300,810
|
|
20231019,102400,62116005,4295,4295,4295,4295,0
|
|
20231019,102300,62116005,4295,4295,4295,4295,0
|
|
20231019,102200,62116005,4295,4300,4300,4295,110
|
|
20231019,102100,61643055,4300,4300,4300,4300,0
|
|
20231019,102000,61643055,4300,4300,4300,4300,0
|
|
20231019,101900,61643055,4300,4300,4300,4300,5
|
|
20231019,101800,61621555,4300,4300,4300,4300,3
|
|
20231019,101700,61608655,4300,4300,4300,4300,2
|
|
20231019,101600,61600055,4300,4300,4300,4300,10
|
|
20231019,101500,61557055,4300,4300,4300,4300,25
|
|
20231019,101400,61449555,4300,4300,4300,4300,1
|
|
20231019,101300,61445255,4300,4300,4300,4300,0
|
|
20231019,101200,61445255,4300,4300,4300,4300,0
|
|
20231019,101100,61445255,4300,4305,4305,4300,366
|
|
20231019,101000,59870925,4320,4320,4320,4320,0
|
|
20231019,100900,59870925,4320,4320,4320,4320,0
|
|
20231019,100800,59870925,4320,4320,4320,4320,1
|
|
20231019,100700,59866605,4310,4310,4310,4310,10
|
|
20231019,100600,59823505,4325,4320,4325,4320,3
|
|
20231019,100500,59810540,4325,4320,4325,4320,50
|
|
20231019,100400,59594505,4315,4320,4320,4315,12
|
|
20231019,100300,59542720,4320,4320,4320,4320,0
|
|
20231019,100200,59542720,4320,4320,4320,4320,5
|
|
20231019,100100,59521120,4310,4320,4320,4310,2
|
|
20231019,100000,59512490,4320,4320,4320,4320,0
|
|
20231019,095900,59512490,4320,4320,4320,4320,5
|
|
20231019,095800,59490890,4290,4310,4310,4290,220
|
|
20231019,095700,58545765,4310,4310,4310,4310,130
|
|
20231019,095600,57985465,4310,4310,4310,4310,5
|
|
20231019,095500,57963915,4310,4310,4310,4305,72
|
|
20231019,095400,57653920,4310,4310,4310,4310,1
|
|
20231019,095300,57649610,4305,4305,4305,4305,0
|
|
20231019,095200,57649610,4305,4305,4305,4305,88
|
|
20231019,095100,57270770,4305,4290,4305,4290,66
|
|
20231019,095000,56987140,4290,4305,4305,4290,13
|
|
20231019,094900,56931345,4300,4305,4305,4300,311
|
|
20231019,094800,55593495,4310,4310,4310,4310,1
|
|
20231019,094700,55589185,4315,4315,4315,4315,5
|
|
20231019,094600,55567610,4310,4310,4310,4310,19
|
|
20231019,094500,55485720,4310,4310,4310,4310,300
|
|
20231019,094400,54192720,4315,4320,4320,4315,557
|
|
20231019,094300,51788980,4320,4320,4320,4320,200
|
|
20231019,094200,50924980,4320,4320,4320,4320,69
|
|
20231019,094100,50626900,4320,4330,4330,4320,91
|
|
20231019,094000,50233680,4330,4330,4330,4330,2
|
|
20231019,093900,50225020,4315,4330,4330,4315,156
|
|
20231019,093800,49550940,4320,4320,4320,4320,100
|
|
20231019,093700,49118940,4320,4320,4320,4320,69
|
|
20231019,093600,48820860,4320,4320,4320,4320,48
|
|
20231019,093500,48613500,4330,4330,4330,4330,7
|
|
20231019,093400,48583190,4330,4330,4330,4330,2
|
|
20231019,093300,48574530,4335,4335,4335,4335,32
|
|
20231019,093200,48435810,4335,4320,4335,4320,520
|
|
20231019,093100,46186985,4315,4315,4320,4315,351
|
|
20231019,093000,44671870,4315,4315,4315,4315,1
|
|
20231019,092900,44667555,4315,4315,4315,4315,99
|
|
20231019,092800,44240370,4315,4315,4315,4315,300
|
|
20231019,092700,42945870,4320,4320,4320,4320,351
|
|
20231019,092600,41429550,4325,4320,4325,4320,652
|
|
20231019,092500,38612895,4315,4315,4315,4315,0
|
|
20231019,092400,38612895,4315,4310,4315,4310,211
|
|
20231019,092300,37703010,4315,4315,4315,4315,0
|
|
20231019,092200,37703010,4315,4315,4315,4315,20
|
|
20231019,092100,37616710,4300,4285,4315,4285,7
|
|
20231019,092000,37586570,4315,4315,4315,4315,1011
|
|
20231019,091900,33224105,4315,4315,4325,4315,7
|
|
20231019,091800,33193890,4290,4285,4290,4285,153
|
|
20231019,091700,32537710,4280,4280,4280,4280,216
|
|
20231019,091600,31613230,4280,4290,4290,4280,64
|
|
20231019,091500,31338790,4260,4270,4290,4255,842
|
|
20231019,091400,27750025,4295,4295,4295,4295,1
|
|
20231019,091300,27745730,4295,4265,4295,4265,33
|
|
20231019,091200,27604945,4295,4285,4295,4260,812
|
|
20231019,091100,24141730,4335,4285,4335,4280,103
|
|
20231019,091000,23700680,4285,4295,4295,4285,43
|
|
20231019,090900,23516405,4290,4290,4290,4290,1
|
|
20231019,090800,23512115,4285,4335,4335,4285,101
|
|
20231019,090700,23079275,4285,4280,4285,4280,313
|
|
20231019,090600,21739605,4285,4290,4290,4285,617
|
|
20231019,090500,19093165,4360,4360,4360,4360,0
|
|
20231019,090400,19093165,4360,4375,4375,4355,4
|
|
20231019,090300,19075700,4280,4265,4380,4265,2111
|
|
20231019,090200,9960250,4255,4325,4325,4255,1325
|
|
20231019,090100,4257235,4330,4385,4385,4330,809
|
|
20231019,090000,753660,4390,4330,4390,4330,174
|