684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202100,343632330,4185,4185,4185,4185,1391
|
|
20231027,202000,343632330,4185,4185,4185,4185,0
|
|
20231027,201900,343632330,4185,4185,4185,4185,0
|
|
20231027,201800,343632330,4185,4185,4185,4185,0
|
|
20231027,201700,343632330,4185,4185,4185,4185,0
|
|
20231027,201600,343632330,4185,4185,4185,4185,0
|
|
20231027,201500,343632330,4185,4185,4185,4185,0
|
|
20231027,201400,343632330,4185,4185,4185,4185,0
|
|
20231027,201300,343632330,4185,4185,4185,4185,0
|
|
20231027,201200,343632330,4185,4185,4185,4185,0
|
|
20231027,201100,343632330,4185,4185,4185,4185,0
|
|
20231027,201000,343632330,4185,4185,4185,4185,0
|
|
20231027,200900,343632330,4185,4185,4185,4185,0
|
|
20231027,200800,343632330,4185,4185,4185,4185,0
|
|
20231027,200700,343632330,4185,4185,4185,4185,0
|
|
20231027,200600,343632330,4185,4185,4185,4185,0
|
|
20231027,200500,343632330,4185,4185,4185,4185,0
|
|
20231027,200400,343632330,4185,4185,4185,4185,0
|
|
20231027,200300,343632330,4185,4185,4185,4185,0
|
|
20231027,200200,343632330,4185,4185,4185,4185,0
|
|
20231027,200100,343632330,4185,4185,4185,4185,0
|
|
20231027,200000,343632330,4185,4185,4185,4185,0
|
|
20231027,195900,343632330,4185,4185,4185,4185,0
|
|
20231027,195800,343632330,4185,4185,4185,4185,0
|
|
20231027,195700,343632330,4185,4185,4185,4185,0
|
|
20231027,195600,343632330,4185,4185,4185,4185,0
|
|
20231027,195500,343632330,4185,4185,4185,4185,0
|
|
20231027,195400,343632330,4185,4185,4185,4185,0
|
|
20231027,195300,343632330,4185,4185,4185,4185,0
|
|
20231027,195200,343632330,4185,4185,4185,4185,0
|
|
20231027,195100,343632330,4185,4185,4185,4185,1391
|
|
20231027,195000,343632330,4185,4185,4185,4185,0
|
|
20231027,194900,343632330,4185,4185,4185,4185,0
|
|
20231027,194800,343632330,4185,4185,4185,4185,0
|
|
20231027,194700,343632330,4185,4185,4185,4185,0
|
|
20231027,194600,343632330,4185,4185,4185,4185,0
|
|
20231027,194500,343632330,4185,4185,4185,4185,0
|
|
20231027,194400,343632330,4185,4185,4185,4185,0
|
|
20231027,194300,343632330,4185,4185,4185,4185,0
|
|
20231027,194200,343632330,4185,4185,4185,4185,0
|
|
20231027,194100,343632330,4185,4185,4185,4185,0
|
|
20231027,194000,343632330,4185,4185,4185,4185,0
|
|
20231027,193900,343632330,4185,4185,4185,4185,0
|
|
20231027,193800,343632330,4185,4185,4185,4185,0
|
|
20231027,193700,343632330,4185,4185,4185,4185,0
|
|
20231027,193600,343632330,4185,4185,4185,4185,0
|
|
20231027,193500,343632330,4185,4185,4185,4185,0
|
|
20231027,193400,343632330,4185,4185,4185,4185,0
|
|
20231027,193300,343632330,4185,4185,4185,4185,0
|
|
20231027,193200,343632330,4185,4185,4185,4185,0
|
|
20231027,193100,343632330,4185,4185,4185,4185,0
|
|
20231027,193000,343632330,4185,4185,4185,4185,0
|
|
20231027,192900,343632330,4185,4185,4185,4185,0
|
|
20231027,192800,343632330,4185,4185,4185,4185,0
|
|
20231027,192700,343632330,4185,4185,4185,4185,0
|
|
20231027,192600,343632330,4185,4185,4185,4185,0
|
|
20231027,192500,343632330,4185,4185,4185,4185,0
|
|
20231027,192400,343632330,4185,4185,4185,4185,0
|
|
20231027,192300,343632330,4185,4185,4185,4185,0
|
|
20231027,192200,343632330,4185,4185,4185,4185,0
|
|
20231027,192100,343632330,4185,4185,4185,4185,1391
|
|
20231027,192000,343632330,4185,4185,4185,4185,0
|
|
20231027,191900,343632330,4185,4185,4185,4185,0
|
|
20231027,191800,343632330,4185,4185,4185,4185,0
|
|
20231027,191700,343632330,4185,4185,4185,4185,0
|
|
20231027,191600,343632330,4185,4185,4185,4185,0
|
|
20231027,191500,343632330,4185,4185,4185,4185,0
|
|
20231027,191400,343632330,4185,4185,4185,4185,0
|
|
20231027,191300,343632330,4185,4185,4185,4185,0
|
|
20231027,191200,343632330,4185,4185,4185,4185,0
|
|
20231027,191100,343632330,4185,4185,4185,4185,0
|
|
20231027,191000,343632330,4185,4185,4185,4185,0
|
|
20231027,190900,343632330,4185,4185,4185,4185,0
|
|
20231027,190800,343632330,4185,4185,4185,4185,0
|
|
20231027,190700,343632330,4185,4185,4185,4185,0
|
|
20231027,190600,343632330,4185,4185,4185,4185,0
|
|
20231027,190500,343632330,4185,4185,4185,4185,0
|
|
20231027,190400,343632330,4185,4185,4185,4185,0
|
|
20231027,190300,343632330,4185,4185,4185,4185,0
|
|
20231027,190200,343632330,4185,4185,4185,4185,0
|
|
20231027,190100,343632330,4185,4185,4185,4185,0
|
|
20231027,190000,343632330,4185,4185,4185,4185,0
|
|
20231027,185900,343632330,4185,4185,4185,4185,0
|
|
20231027,185800,343632330,4185,4185,4185,4185,0
|
|
20231027,185700,343632330,4185,4185,4185,4185,0
|
|
20231027,185600,343632330,4185,4185,4185,4185,0
|
|
20231027,185500,343632330,4185,4185,4185,4185,0
|
|
20231027,185400,343632330,4185,4185,4185,4185,0
|
|
20231027,185300,343632330,4185,4185,4185,4185,0
|
|
20231027,185200,343632330,4185,4185,4185,4185,0
|
|
20231027,185100,343632330,4185,4185,4185,4185,1391
|
|
20231027,185000,343632330,4185,4185,4185,4185,0
|
|
20231027,184900,343632330,4185,4185,4185,4185,0
|
|
20231027,184800,343632330,4185,4185,4185,4185,0
|
|
20231027,184700,343632330,4185,4185,4185,4185,0
|
|
20231027,184600,343632330,4185,4185,4185,4185,0
|
|
20231027,184500,343632330,4185,4185,4185,4185,0
|
|
20231027,184400,343632330,4185,4185,4185,4185,0
|
|
20231027,184300,343632330,4185,4185,4185,4185,0
|
|
20231027,184200,343632330,4185,4185,4185,4185,0
|
|
20231027,184100,343632330,4185,4185,4185,4185,0
|
|
20231027,184000,343632330,4185,4185,4185,4185,0
|
|
20231027,183900,343632330,4185,4185,4185,4185,0
|
|
20231027,183800,343632330,4185,4185,4185,4185,0
|
|
20231027,183700,343632330,4185,4185,4185,4185,0
|
|
20231027,183600,343632330,4185,4185,4185,4185,0
|
|
20231027,183500,343632330,4185,4185,4185,4185,0
|
|
20231027,183400,343632330,4185,4185,4185,4185,0
|
|
20231027,183300,343632330,4185,4185,4185,4185,0
|
|
20231027,183200,343632330,4185,4185,4185,4185,0
|
|
20231027,183100,343632330,4185,4185,4185,4185,0
|
|
20231027,183000,343632330,4185,4185,4185,4185,0
|
|
20231027,182900,343632330,4185,4185,4185,4185,0
|
|
20231027,182800,343632330,4185,4185,4185,4185,0
|
|
20231027,182700,343632330,4185,4185,4185,4185,0
|
|
20231027,182600,343632330,4185,4185,4185,4185,0
|
|
20231027,182500,343632330,4185,4185,4185,4185,0
|
|
20231027,182400,343632330,4185,4185,4185,4185,0
|
|
20231027,182300,343632330,4185,4185,4185,4185,0
|
|
20231027,182200,343632330,4185,4185,4185,4185,0
|
|
20231027,182100,343632330,4185,4185,4185,4185,1391
|
|
20231027,182000,343632330,4185,4185,4185,4185,0
|
|
20231027,181900,343632330,4185,4185,4185,4185,0
|
|
20231027,181800,343632330,4185,4185,4185,4185,0
|
|
20231027,181700,343632330,4185,4185,4185,4185,0
|
|
20231027,181600,343632330,4185,4185,4185,4185,0
|
|
20231027,181500,343632330,4185,4185,4185,4185,0
|
|
20231027,181400,343632330,4185,4185,4185,4185,0
|
|
20231027,181300,343632330,4185,4185,4185,4185,0
|
|
20231027,181200,343632330,4185,4185,4185,4185,0
|
|
20231027,181100,343632330,4185,4185,4185,4185,0
|
|
20231027,181000,343632330,4185,4185,4185,4185,0
|
|
20231027,180900,343632330,4185,4185,4185,4185,0
|
|
20231027,180800,343632330,4185,4185,4185,4185,0
|
|
20231027,180700,343632330,4185,4185,4185,4185,0
|
|
20231027,180600,343632330,4185,4185,4185,4185,0
|
|
20231027,180500,343632330,4185,4185,4185,4185,0
|
|
20231027,180400,343632330,4185,4185,4185,4185,0
|
|
20231027,180300,343632330,4185,4185,4185,4185,0
|
|
20231027,180200,343632330,4185,4185,4185,4185,0
|
|
20231027,180100,343632330,4185,4185,4185,4185,0
|
|
20231027,180000,343632330,4185,4185,4185,4185,0
|
|
20231027,175900,343632330,4185,4185,4185,4185,0
|
|
20231027,175800,343632330,4185,4185,4185,4185,0
|
|
20231027,175700,343632330,4185,4185,4185,4185,0
|
|
20231027,175600,343632330,4185,4185,4185,4185,0
|
|
20231027,175500,343632330,4185,4185,4185,4185,0
|
|
20231027,175400,343632330,4185,4185,4185,4185,0
|
|
20231027,175300,343632330,4185,4185,4185,4185,0
|
|
20231027,175200,343632330,4185,4185,4185,4185,0
|
|
20231027,175100,343632330,4185,4185,4185,4185,1391
|
|
20231027,175000,343632330,4185,4185,4185,4185,0
|
|
20231027,174900,343632330,4185,4185,4185,4185,0
|
|
20231027,174800,343632330,4185,4185,4185,4185,0
|
|
20231027,174700,343632330,4185,4185,4185,4185,0
|
|
20231027,174600,343632330,4185,4185,4185,4185,0
|
|
20231027,174500,343632330,4185,4185,4185,4185,0
|
|
20231027,174400,343632330,4185,4185,4185,4185,0
|
|
20231027,174300,343632330,4185,4185,4185,4185,0
|
|
20231027,174200,343632330,4185,4185,4185,4185,0
|
|
20231027,174100,343632330,4185,4185,4185,4185,0
|
|
20231027,174000,343632330,4185,4185,4185,4185,0
|
|
20231027,173900,343632330,4185,4185,4185,4185,0
|
|
20231027,173800,343632330,4185,4185,4185,4185,0
|
|
20231027,173700,343632330,4185,4185,4185,4185,0
|
|
20231027,173600,343632330,4185,4185,4185,4185,0
|
|
20231027,173500,343632330,4185,4185,4185,4185,0
|
|
20231027,173400,343632330,4185,4185,4185,4185,0
|
|
20231027,173300,343632330,4185,4185,4185,4185,0
|
|
20231027,173200,343632330,4185,4185,4185,4185,0
|
|
20231027,173100,343632330,4185,4185,4185,4185,0
|
|
20231027,173000,343632330,4185,4185,4185,4185,0
|
|
20231027,172900,343632330,4185,4185,4185,4185,0
|
|
20231027,172800,343632330,4185,4185,4185,4185,0
|
|
20231027,172700,343632330,4185,4185,4185,4185,0
|
|
20231027,172600,343632330,4185,4185,4185,4185,0
|
|
20231027,172500,343632330,4185,4185,4185,4185,0
|
|
20231027,172400,343632330,4185,4185,4185,4185,0
|
|
20231027,172300,343632330,4185,4185,4185,4185,0
|
|
20231027,172200,343632330,4185,4185,4185,4185,0
|
|
20231027,172100,343632330,4185,4185,4185,4185,1391
|
|
20231027,172000,343632330,4185,4185,4185,4185,0
|
|
20231027,171900,343632330,4185,4185,4185,4185,0
|
|
20231027,171800,343632330,4185,4185,4185,4185,0
|
|
20231027,171700,343632330,4185,4185,4185,4185,0
|
|
20231027,171600,343632330,4185,4185,4185,4185,0
|
|
20231027,171500,343632330,4185,4185,4185,4185,0
|
|
20231027,171400,343632330,4185,4185,4185,4185,0
|
|
20231027,171300,343632330,4185,4185,4185,4185,0
|
|
20231027,171200,343632330,4185,4185,4185,4185,0
|
|
20231027,171100,343632330,4185,4185,4185,4185,0
|
|
20231027,171000,343632330,4185,4185,4185,4185,0
|
|
20231027,170900,343632330,4185,4185,4185,4185,0
|
|
20231027,170800,343632330,4185,4185,4185,4185,0
|
|
20231027,170700,343632330,4185,4185,4185,4185,0
|
|
20231027,170600,343632330,4185,4185,4185,4185,0
|
|
20231027,170500,343632330,4185,4185,4185,4185,0
|
|
20231027,170400,343632330,4185,4185,4185,4185,0
|
|
20231027,170300,343632330,4185,4185,4185,4185,0
|
|
20231027,170200,343632330,4185,4185,4185,4185,0
|
|
20231027,170100,343632330,4185,4185,4185,4185,0
|
|
20231027,170000,343632330,4185,4185,4185,4185,0
|
|
20231027,165900,343632330,4185,4185,4185,4185,0
|
|
20231027,165800,343632330,4185,4185,4185,4185,0
|
|
20231027,165700,343632330,4185,4185,4185,4185,0
|
|
20231027,165600,343632330,4185,4185,4185,4185,0
|
|
20231027,165500,343632330,4185,4185,4185,4185,0
|
|
20231027,165400,343632330,4185,4185,4185,4185,0
|
|
20231027,165300,343632330,4185,4185,4185,4185,0
|
|
20231027,165200,343632330,4185,4185,4185,4185,0
|
|
20231027,165100,343632330,4185,4185,4185,4185,1391
|
|
20231027,165000,343632330,4185,4185,4185,4185,0
|
|
20231027,164900,343632330,4185,4185,4185,4185,0
|
|
20231027,164800,343632330,4185,4185,4185,4185,0
|
|
20231027,164700,343632330,4185,4185,4185,4185,0
|
|
20231027,164600,343632330,4185,4185,4185,4185,0
|
|
20231027,164500,343632330,4185,4185,4185,4185,0
|
|
20231027,164400,343632330,4185,4185,4185,4185,0
|
|
20231027,164300,343632330,4185,4185,4185,4185,0
|
|
20231027,164200,343632330,4185,4185,4185,4185,0
|
|
20231027,164100,343632330,4185,4185,4185,4185,0
|
|
20231027,164000,343632330,4185,4185,4185,4185,0
|
|
20231027,163900,343632330,4185,4185,4185,4185,0
|
|
20231027,163800,343632330,4185,4185,4185,4185,0
|
|
20231027,163700,343632330,4185,4185,4185,4185,0
|
|
20231027,163600,343632330,4185,4185,4185,4185,0
|
|
20231027,163500,343632330,4185,4185,4185,4185,0
|
|
20231027,163400,343632330,4185,4185,4185,4185,0
|
|
20231027,163300,343632330,4185,4185,4185,4185,0
|
|
20231027,163200,343632330,4185,4185,4185,4185,0
|
|
20231027,163100,343632330,4185,4185,4185,4185,0
|
|
20231027,163000,343632330,4185,4185,4185,4185,0
|
|
20231027,162900,343632330,4185,4185,4185,4185,0
|
|
20231027,162800,343632330,4185,4185,4185,4185,0
|
|
20231027,162700,343632330,4185,4185,4185,4185,0
|
|
20231027,162600,343632330,4185,4185,4185,4185,0
|
|
20231027,162500,343632330,4185,4185,4185,4185,0
|
|
20231027,162400,343632330,4185,4185,4185,4185,0
|
|
20231027,162300,343632330,4185,4185,4185,4185,0
|
|
20231027,162200,343632330,4185,4185,4185,4185,0
|
|
20231027,162100,343632330,4185,4185,4185,4185,1391
|
|
20231027,162000,343632330,4185,4185,4185,4185,0
|
|
20231027,161900,343632330,4185,4185,4185,4185,0
|
|
20231027,161800,343632330,4185,4185,4185,4185,0
|
|
20231027,161700,343632330,4185,4185,4185,4185,0
|
|
20231027,161600,343632330,4185,4185,4185,4185,0
|
|
20231027,161500,343632330,4185,4185,4185,4185,0
|
|
20231027,161400,343632330,4185,4185,4185,4185,0
|
|
20231027,161300,343632330,4185,4185,4185,4185,0
|
|
20231027,161200,343632330,4185,4185,4185,4185,0
|
|
20231027,161100,343632330,4185,4185,4185,4185,0
|
|
20231027,161000,343632330,4185,4185,4185,4185,0
|
|
20231027,160900,343632330,4185,4185,4185,4185,0
|
|
20231027,160800,343632330,4185,4185,4185,4185,0
|
|
20231027,160700,343632330,4185,4185,4185,4185,0
|
|
20231027,160600,343632330,4185,4185,4185,4185,0
|
|
20231027,160500,343632330,4185,4185,4185,4185,0
|
|
20231027,160400,343632330,4185,4185,4185,4185,0
|
|
20231027,160300,343632330,4185,4185,4185,4185,0
|
|
20231027,160200,343632330,4185,4185,4185,4185,0
|
|
20231027,160100,343632330,4185,4185,4185,4185,0
|
|
20231027,160000,343632330,4185,4185,4185,4185,0
|
|
20231027,155900,343632330,4185,4185,4185,4185,0
|
|
20231027,155800,343632330,4185,4185,4185,4185,0
|
|
20231027,155700,343632330,4185,4185,4185,4185,0
|
|
20231027,155600,343632330,4185,4185,4185,4185,0
|
|
20231027,155500,343632330,4185,4185,4185,4185,0
|
|
20231027,155400,343632330,4185,4185,4185,4185,0
|
|
20231027,155300,343632330,4185,4185,4185,4185,0
|
|
20231027,155200,343632330,4185,4185,4185,4185,0
|
|
20231027,155100,343632330,4185,4185,4185,4185,1391
|
|
20231027,155000,343632330,4185,4185,4185,4185,0
|
|
20231027,154900,343632330,4185,4185,4185,4185,0
|
|
20231027,154800,343632330,4185,4185,4185,4185,0
|
|
20231027,154700,343632330,4185,4185,4185,4185,0
|
|
20231027,154600,343632330,4185,4185,4185,4185,0
|
|
20231027,154500,343632330,4185,4185,4185,4185,0
|
|
20231027,154400,343632330,4185,4185,4185,4185,0
|
|
20231027,154300,343632330,4185,4185,4185,4185,0
|
|
20231027,154200,343632330,4185,4185,4185,4185,0
|
|
20231027,154100,343632330,4185,4185,4185,4185,0
|
|
20231027,154000,343632330,4185,4185,4185,4185,0
|
|
20231027,153900,343632330,4185,4185,4185,4185,0
|
|
20231027,153800,343632330,4185,4185,4185,4185,0
|
|
20231027,153700,343632330,4185,4185,4185,4185,0
|
|
20231027,153600,343632330,4185,4185,4185,4185,0
|
|
20231027,153500,343632330,4185,4185,4185,4185,0
|
|
20231027,153400,343632330,4185,4185,4185,4185,0
|
|
20231027,153300,343632330,4185,4185,4185,4185,0
|
|
20231027,153200,343632330,4185,4185,4185,4185,0
|
|
20231027,153100,343632330,4185,4185,4185,4185,0
|
|
20231027,153000,343632330,4185,4185,4185,4185,1391
|
|
20231027,152900,337810995,4185,4185,4185,4185,0
|
|
20231027,152800,337810995,4185,4185,4185,4185,0
|
|
20231027,152700,337810995,4185,4185,4185,4185,0
|
|
20231027,152600,337810995,4185,4185,4185,4185,0
|
|
20231027,152500,337810995,4185,4185,4185,4185,0
|
|
20231027,152400,337810995,4185,4185,4185,4185,0
|
|
20231027,152300,337810995,4185,4185,4185,4185,0
|
|
20231027,152200,337810995,4185,4185,4185,4185,0
|
|
20231027,152100,337810995,4185,4185,4185,4185,0
|
|
20231027,152000,337810995,4185,4185,4185,4185,0
|
|
20231027,151900,337810995,4185,4185,4185,4185,1
|
|
20231027,151800,337806810,4190,4195,4195,4190,267
|
|
20231027,151700,336688020,4190,4190,4190,4190,413
|
|
20231027,151600,334957550,4190,4190,4190,4190,10
|
|
20231027,151500,334915650,4190,4170,4190,4170,336
|
|
20231027,151400,333514330,4170,4170,4170,4170,250
|
|
20231027,151300,332471830,4190,4190,4190,4170,377
|
|
20231027,151200,330896060,4195,4190,4195,4190,200
|
|
20231027,151100,330057065,4195,4195,4195,4195,1
|
|
20231027,151000,330052870,4195,4195,4195,4195,25
|
|
20231027,150900,329947995,4195,4195,4195,4195,101
|
|
20231027,150800,329524300,4180,4195,4195,4180,41
|
|
20231027,150700,329352320,4200,4200,4200,4200,0
|
|
20231027,150600,329352320,4200,4195,4200,4195,456
|
|
20231027,150500,327437370,4200,4200,4200,4200,50
|
|
20231027,150400,327227370,4200,4200,4200,4200,0
|
|
20231027,150300,327227370,4200,4200,4200,4200,20
|
|
20231027,150200,327143370,4200,4200,4200,4200,11
|
|
20231027,150100,327097170,4180,4180,4180,4180,0
|
|
20231027,150000,327097170,4180,4180,4180,4180,0
|
|
20231027,145900,327097170,4180,4200,4200,4180,202
|
|
20231027,145800,326252770,4170,4190,4200,4170,439
|
|
20231027,145700,324419610,4195,4195,4195,4195,130
|
|
20231027,145600,323874260,4195,4195,4195,4195,0
|
|
20231027,145500,323874260,4195,4195,4195,4195,381
|
|
20231027,145400,322275965,4195,4195,4195,4195,0
|
|
20231027,145300,322275965,4195,4195,4195,4195,0
|
|
20231027,145200,322275965,4195,4195,4195,4195,200
|
|
20231027,145100,321436965,4195,4195,4195,4195,0
|
|
20231027,145000,321436965,4195,4195,4195,4195,119
|
|
20231027,144900,320937760,4195,4195,4195,4195,3
|
|
20231027,144800,320925175,4195,4195,4195,4195,8
|
|
20231027,144700,320891615,4185,4185,4185,4185,5
|
|
20231027,144600,320870690,4185,4185,4185,4185,0
|
|
20231027,144500,320870690,4185,4185,4185,4185,1
|
|
20231027,144400,320866505,4185,4185,4185,4185,5
|
|
20231027,144300,320845580,4190,4185,4190,4185,1295
|
|
20231027,144200,315425070,4185,4185,4185,4185,1
|
|
20231027,144100,315420885,4170,4170,4170,4170,0
|
|
20231027,144000,315420885,4170,4185,4185,4170,8
|
|
20231027,143900,315387435,4185,4185,4185,4185,100
|
|
20231027,143800,314968935,4170,4170,4170,4170,32
|
|
20231027,143700,314835495,4170,4180,4180,4170,824
|
|
20231027,143600,311391185,4180,4180,4180,4180,81
|
|
20231027,143500,311052605,4170,4170,4170,4170,0
|
|
20231027,143400,311052605,4170,4180,4180,4170,332
|
|
20231027,143300,309666655,4170,4170,4170,4170,0
|
|
20231027,143200,309666655,4170,4170,4170,4170,0
|
|
20231027,143100,309666655,4170,4170,4170,4170,49
|
|
20231027,143000,309462325,4170,4190,4190,4170,40
|
|
20231027,142900,309295465,4200,4200,4200,4200,0
|
|
20231027,142800,309295465,4200,4200,4200,4200,0
|
|
20231027,142700,309295465,4200,4195,4200,4195,50
|
|
20231027,142600,309085635,4185,4185,4185,4185,200
|
|
20231027,142500,308248635,4180,4180,4180,4180,1
|
|
20231027,142400,308244455,4180,4185,4185,4180,655
|
|
20231027,142300,305505525,4200,4200,4200,4200,0
|
|
20231027,142200,305505525,4200,4200,4200,4200,0
|
|
20231027,142100,305505525,4200,4200,4200,4200,5
|
|
20231027,142000,305484525,4200,4200,4200,4200,0
|
|
20231027,141900,305484525,4200,4195,4200,4195,129
|
|
20231027,141800,304943355,4195,4195,4195,4195,1
|
|
20231027,141700,304939160,4195,4195,4195,4195,0
|
|
20231027,141600,304939160,4195,4195,4195,4195,0
|
|
20231027,141500,304939160,4195,4195,4195,4195,0
|
|
20231027,141400,304939160,4195,4195,4195,4195,25
|
|
20231027,141300,304834285,4195,4195,4195,4195,0
|
|
20231027,141200,304834285,4195,4195,4195,4195,0
|
|
20231027,141100,304834285,4195,4195,4195,4195,0
|
|
20231027,141000,304834285,4195,4195,4195,4195,0
|
|
20231027,140900,304834285,4195,4195,4195,4195,0
|
|
20231027,140800,304834285,4195,4195,4195,4195,104
|
|
20231027,140700,304398005,4200,4200,4200,4200,0
|
|
20231027,140600,304398005,4200,4200,4200,4200,0
|
|
20231027,140500,304398005,4200,4200,4200,4200,962
|
|
20231027,140400,300357605,4200,4200,4200,4200,1
|
|
20231027,140300,300353405,4200,4200,4200,4200,0
|
|
20231027,140200,300353405,4200,4200,4200,4200,0
|
|
20231027,140100,300353405,4200,4200,4200,4200,0
|
|
20231027,140000,300353405,4200,4200,4200,4200,0
|
|
20231027,135900,300353405,4200,4200,4200,4200,95
|
|
20231027,135800,299954405,4205,4205,4205,4205,1
|
|
20231027,135700,299950200,4200,4200,4200,4200,50
|
|
20231027,135600,299740200,4210,4210,4210,4210,0
|
|
20231027,135500,299740200,4210,4210,4210,4210,0
|
|
20231027,135400,299740200,4210,4210,4210,4210,0
|
|
20231027,135300,299740200,4210,4210,4210,4210,0
|
|
20231027,135200,299740200,4210,4210,4210,4210,0
|
|
20231027,135100,299740200,4210,4210,4210,4210,0
|
|
20231027,135000,299740200,4210,4210,4210,4210,0
|
|
20231027,134900,299740200,4210,4210,4210,4210,0
|
|
20231027,134800,299740200,4210,4200,4210,4200,185
|
|
20231027,134700,298963190,4210,4210,4210,4210,47
|
|
20231027,134600,298765320,4210,4210,4210,4210,0
|
|
20231027,134500,298765320,4210,4215,4215,4210,459
|
|
20231027,134400,296832925,4215,4215,4215,4215,10
|
|
20231027,134300,296790775,4215,4215,4215,4215,2658
|
|
20231027,134200,285587305,4215,4210,4215,4210,55
|
|
20231027,134100,285355730,4215,4215,4215,4215,230
|
|
20231027,134000,284386280,4210,4200,4210,4200,165
|
|
20231027,133900,283691675,4200,4200,4200,4200,0
|
|
20231027,133800,283691675,4200,4195,4200,4190,2741
|
|
20231027,133700,272179745,4190,4185,4190,4185,463
|
|
20231027,133600,270242065,4180,4180,4180,4180,0
|
|
20231027,133500,270242065,4180,4180,4180,4180,0
|
|
20231027,133400,270242065,4180,4180,4180,4180,0
|
|
20231027,133300,270242065,4180,4180,4180,4180,282
|
|
20231027,133200,269063305,4180,4180,4180,4180,8
|
|
20231027,133100,269029865,4155,4160,4160,4155,81
|
|
20231027,133000,268693280,4155,4155,4155,4155,0
|
|
20231027,132900,268693280,4155,4155,4155,4155,0
|
|
20231027,132800,268693280,4155,4165,4165,4155,400
|
|
20231027,132700,267029035,4180,4180,4180,4180,12
|
|
20231027,132600,266978875,4180,4180,4180,4180,1
|
|
20231027,132500,266974695,4180,4180,4180,4180,7
|
|
20231027,132400,266945435,4180,4180,4180,4180,60
|
|
20231027,132300,266694635,4180,4180,4180,4180,1
|
|
20231027,132200,266690455,4180,4180,4180,4180,0
|
|
20231027,132100,266690455,4180,4180,4180,4180,0
|
|
20231027,132000,266690455,4180,4180,4180,4180,10
|
|
20231027,131900,266648655,4180,4180,4180,4180,30
|
|
20231027,131800,266523255,4180,4180,4180,4180,20
|
|
20231027,131700,266439655,4165,4165,4165,4165,136
|
|
20231027,131600,265873215,4165,4165,4165,4165,3
|
|
20231027,131500,265860720,4170,4185,4185,4170,10812
|
|
20231027,131400,220670710,4185,4185,4185,4185,400
|
|
20231027,131300,218996710,4190,4190,4190,4190,330
|
|
20231027,131200,217614010,4200,4200,4200,4200,0
|
|
20231027,131100,217614010,4200,4205,4205,4200,2
|
|
20231027,131000,217605605,4210,4210,4210,4210,0
|
|
20231027,130900,217605605,4210,4210,4210,4210,0
|
|
20231027,130800,217605605,4210,4210,4210,4210,0
|
|
20231027,130700,217605605,4210,4210,4210,4210,0
|
|
20231027,130600,217605605,4210,4210,4210,4210,0
|
|
20231027,130500,217605605,4210,4210,4210,4210,0
|
|
20231027,130400,217605605,4210,4210,4210,4210,0
|
|
20231027,130300,217605605,4210,4210,4210,4210,0
|
|
20231027,130200,217605605,4210,4210,4210,4210,0
|
|
20231027,130100,217605605,4210,4210,4210,4210,0
|
|
20231027,130000,217605605,4210,4210,4210,4210,0
|
|
20231027,125900,217605605,4210,4210,4210,4210,40
|
|
20231027,125800,217437205,4210,4210,4210,4210,20
|
|
20231027,125700,217353005,4190,4190,4190,4190,0
|
|
20231027,125600,217353005,4190,4190,4190,4190,0
|
|
20231027,125500,217353005,4190,4210,4210,4190,828
|
|
20231027,125400,213867145,4215,4215,4215,4215,0
|
|
20231027,125300,213867145,4215,4215,4215,4215,0
|
|
20231027,125200,213867145,4215,4215,4215,4215,0
|
|
20231027,125100,213867145,4215,4190,4215,4190,4
|
|
20231027,125000,213850360,4215,4215,4215,4215,40
|
|
20231027,124900,213681760,4195,4195,4195,4195,498
|
|
20231027,124800,211592650,4195,4195,4195,4195,41
|
|
20231027,124700,211420655,4195,4195,4195,4195,0
|
|
20231027,124600,211420655,4195,4195,4195,4195,20
|
|
20231027,124500,211336755,4195,4200,4200,4195,1005
|
|
20231027,124400,207116155,4205,4205,4205,4205,308
|
|
20231027,124300,205821015,4220,4220,4220,4220,2
|
|
20231027,124200,205812575,4220,4220,4220,4220,1
|
|
20231027,124100,205808355,4210,4220,4220,4210,209
|
|
20231027,124000,204927405,4225,4225,4225,4225,0
|
|
20231027,123900,204927405,4225,4225,4225,4225,0
|
|
20231027,123800,204927405,4225,4225,4225,4225,1
|
|
20231027,123700,204923180,4225,4225,4225,4225,13
|
|
20231027,123600,204868255,4225,4225,4225,4225,1
|
|
20231027,123500,204864030,4210,4210,4210,4210,0
|
|
20231027,123400,204864030,4210,4210,4210,4210,324
|
|
20231027,123300,203499990,4210,4230,4230,4210,343
|
|
20231027,123200,202055760,4230,4230,4230,4230,30
|
|
20231027,123100,201928860,4230,4230,4230,4230,37
|
|
20231027,123000,201772350,4230,4230,4230,4230,0
|
|
20231027,122900,201772350,4230,4230,4230,4230,0
|
|
20231027,122800,201772350,4230,4235,4235,4230,6
|
|
20231027,122700,201746965,4235,4235,4235,4235,0
|
|
20231027,122600,201746965,4235,4235,4235,4235,0
|
|
20231027,122500,201746965,4235,4235,4235,4235,0
|
|
20231027,122400,201746965,4235,4235,4235,4235,1
|
|
20231027,122300,201742730,4215,4215,4215,4215,1137
|
|
20231027,122200,196950275,4240,4240,4240,4240,0
|
|
20231027,122100,196950275,4240,4240,4240,4235,33
|
|
20231027,122000,196810380,4240,4240,4240,4240,41
|
|
20231027,121900,196636540,4240,4240,4240,4240,260
|
|
20231027,121800,195534140,4240,4240,4240,4240,0
|
|
20231027,121700,195534140,4240,4240,4240,4240,10
|
|
20231027,121600,195491740,4245,4240,4245,4235,484
|
|
20231027,121500,193439130,4240,4240,4240,4240,0
|
|
20231027,121400,193439130,4240,4240,4240,4240,805
|
|
20231027,121300,190025930,4240,4240,4240,4240,0
|
|
20231027,121200,190025930,4240,4240,4240,4240,93
|
|
20231027,121100,189631610,4240,4240,4240,4240,0
|
|
20231027,121000,189631610,4240,4240,4240,4240,3
|
|
20231027,120900,189618890,4245,4245,4245,4245,0
|
|
20231027,120800,189618890,4245,4245,4245,4245,0
|
|
20231027,120700,189618890,4245,4245,4245,4245,0
|
|
20231027,120600,189618890,4245,4245,4245,4245,0
|
|
20231027,120500,189618890,4245,4245,4245,4245,2
|
|
20231027,120400,189610400,4250,4250,4250,4250,0
|
|
20231027,120300,189610400,4250,4245,4250,4205,1002
|
|
20231027,120200,185379335,4250,4250,4250,4250,0
|
|
20231027,120100,185379335,4250,4250,4250,4250,0
|
|
20231027,120000,185379335,4250,4250,4250,4250,0
|
|
20231027,115900,185379335,4250,4250,4250,4250,0
|
|
20231027,115800,185379335,4250,4250,4250,4250,0
|
|
20231027,115700,185379335,4250,4250,4250,4250,0
|
|
20231027,115600,185379335,4250,4255,4255,4250,9
|
|
20231027,115500,185341080,4250,4250,4250,4250,3
|
|
20231027,115400,185328330,4250,4250,4250,4250,0
|
|
20231027,115300,185328330,4250,4250,4250,4250,0
|
|
20231027,115200,185328330,4250,4250,4250,4250,10
|
|
20231027,115100,185285830,4250,4250,4250,4250,0
|
|
20231027,115000,185285830,4250,4260,4260,4250,5
|
|
20231027,114900,185264540,4260,4260,4260,4260,263
|
|
20231027,114800,184144160,4265,4265,4265,4265,0
|
|
20231027,114700,184144160,4265,4265,4265,4265,6
|
|
20231027,114600,184118570,4265,4260,4265,4260,6
|
|
20231027,114500,184092985,4260,4265,4265,4260,6
|
|
20231027,114400,184067400,4270,4270,4270,4270,24
|
|
20231027,114300,183964920,4270,4270,4270,4270,0
|
|
20231027,114200,183964920,4270,4275,4275,4270,3
|
|
20231027,114100,183952105,4275,4275,4275,4275,1
|
|
20231027,114000,183947830,4230,4265,4280,4230,423
|
|
20231027,113900,182156320,4250,4250,4250,4250,0
|
|
20231027,113800,182156320,4250,4250,4250,4250,240
|
|
20231027,113700,181136320,4250,4235,4250,4235,81
|
|
20231027,113600,180793270,4250,4250,4250,4250,0
|
|
20231027,113500,180793270,4250,4250,4250,4250,400
|
|
20231027,113400,179093270,4280,4280,4280,4280,0
|
|
20231027,113300,179093270,4280,4255,4280,4255,530
|
|
20231027,113200,176829920,4280,4255,4280,4255,52
|
|
20231027,113100,176608635,4280,4280,4280,4280,1
|
|
20231027,113000,176604355,4285,4285,4285,4285,3
|
|
20231027,112900,176591500,4285,4285,4285,4285,1
|
|
20231027,112800,176587215,4290,4290,4290,4290,0
|
|
20231027,112700,176587215,4290,4290,4290,4285,22
|
|
20231027,112600,176492860,4300,4235,4300,4235,5000
|
|
20231027,112500,155156535,4235,4235,4235,4235,320
|
|
20231027,112400,153801335,4235,4235,4235,4235,10
|
|
20231027,112300,153758985,4235,4235,4235,4235,0
|
|
20231027,112200,153758985,4235,4235,4235,4235,0
|
|
20231027,112100,153758985,4235,4235,4235,4235,5
|
|
20231027,112000,153737810,4240,4240,4240,4240,0
|
|
20231027,111900,153737810,4240,4240,4240,4240,0
|
|
20231027,111800,153737810,4240,4240,4240,4240,0
|
|
20231027,111700,153737810,4240,4205,4240,4205,68
|
|
20231027,111600,153451325,4205,4240,4240,4205,294
|
|
20231027,111500,152215020,4240,4240,4240,4240,0
|
|
20231027,111400,152215020,4240,4240,4240,4240,0
|
|
20231027,111300,152215020,4240,4240,4240,4240,0
|
|
20231027,111200,152215020,4240,4240,4240,4240,0
|
|
20231027,111100,152215020,4240,4240,4240,4240,0
|
|
20231027,111000,152215020,4240,4240,4240,4240,1
|
|
20231027,110900,152210780,4195,4245,4245,4195,601
|
|
20231027,110800,149685990,4245,4245,4245,4245,0
|
|
20231027,110700,149685990,4245,4225,4245,4225,486
|
|
20231027,110600,147632300,4225,4225,4225,4225,17
|
|
20231027,110500,147560475,4225,4225,4225,4225,0
|
|
20231027,110400,147560475,4225,4200,4225,4200,18
|
|
20231027,110300,147484600,4225,4225,4225,4225,0
|
|
20231027,110200,147484600,4225,4225,4225,4225,4
|
|
20231027,110100,147467700,4230,4230,4230,4230,0
|
|
20231027,110000,147467700,4230,4230,4230,4230,0
|
|
20231027,105900,147467700,4230,4210,4230,4200,506
|
|
20231027,105800,145339695,4225,4225,4225,4225,18
|
|
20231027,105700,145263645,4225,4225,4225,4225,8
|
|
20231027,105600,145229845,4230,4230,4230,4230,32
|
|
20231027,105500,145094485,4245,4245,4245,4245,0
|
|
20231027,105400,145094485,4245,4245,4250,4245,104
|
|
20231027,105300,144652520,4250,4240,4250,4240,1630
|
|
20231027,105200,137736860,4230,4230,4230,4230,491
|
|
20231027,105100,135659930,4230,4230,4230,4230,21
|
|
20231027,105000,135571100,4220,4230,4230,4220,227
|
|
20231027,104900,134613110,4230,4235,4240,4230,2227
|
|
20231027,104800,125176005,4230,4230,4230,4230,278
|
|
20231027,104700,124000065,4225,4225,4225,4225,50
|
|
20231027,104600,123788815,4225,4225,4225,4225,55
|
|
20231027,104500,123556440,4230,4230,4230,4230,776
|
|
20231027,104400,120273960,4230,4220,4235,4220,4131
|
|
20231027,104300,102819140,4210,4210,4210,4210,0
|
|
20231027,104200,102819140,4210,4205,4215,4200,2210
|
|
20231027,104100,93523895,4200,4195,4200,4180,602
|
|
20231027,104000,90999575,4200,4200,4200,4200,0
|
|
20231027,103900,90999575,4200,4200,4200,4200,0
|
|
20231027,103800,90999575,4200,4200,4200,4200,10
|
|
20231027,103700,90957575,4205,4200,4205,4200,511
|
|
20231027,103600,88811320,4205,4205,4205,4205,1
|
|
20231027,103500,88807115,4190,4205,4205,4190,21
|
|
20231027,103400,88718825,4200,4200,4200,4200,78
|
|
20231027,103300,88391225,4205,4195,4205,4195,489
|
|
20231027,103200,86337425,4195,4195,4195,4195,0
|
|
20231027,103100,86337425,4195,4200,4200,4195,17
|
|
20231027,103000,86266030,4205,4200,4205,4200,150
|
|
20231027,102900,85635285,4205,4205,4205,4205,0
|
|
20231027,102800,85635285,4205,4205,4205,4205,2
|
|
20231027,102700,85626875,4205,4190,4205,4190,28
|
|
20231027,102600,85509480,4200,4200,4200,4200,408
|
|
20231027,102500,83795880,4190,4190,4190,4190,100
|
|
20231027,102400,83376880,4200,4200,4200,4200,0
|
|
20231027,102300,83376880,4200,4200,4200,4200,0
|
|
20231027,102200,83376880,4200,4170,4200,4170,6
|
|
20231027,102100,83351830,4170,4170,4170,4170,5
|
|
20231027,102000,83330980,4195,4190,4195,4190,87
|
|
20231027,101900,82966040,4190,4190,4190,4190,3
|
|
20231027,101800,82953470,4190,4190,4190,4190,7
|
|
20231027,101700,82924140,4170,4175,4175,4170,51
|
|
20231027,101600,82711440,4175,4175,4175,4175,0
|
|
20231027,101500,82711440,4175,4195,4195,4175,40
|
|
20231027,101400,82544060,4180,4160,4180,4160,735
|
|
20231027,101300,79475645,4170,4170,4170,4170,19
|
|
20231027,101200,79396415,4170,4170,4170,4170,0
|
|
20231027,101100,79396415,4170,4170,4170,4170,0
|
|
20231027,101000,79396415,4170,4165,4170,4165,878
|
|
20231027,100900,75737075,4160,4160,4160,4160,0
|
|
20231027,100800,75737075,4160,4160,4160,4160,50
|
|
20231027,100700,75529075,4160,4160,4160,4160,0
|
|
20231027,100600,75529075,4160,4160,4160,4160,3
|
|
20231027,100500,75516595,4135,4130,4135,4130,154
|
|
20231027,100400,74880420,4145,4145,4145,4145,118
|
|
20231027,100300,74391310,4150,4150,4150,4150,0
|
|
20231027,100200,74391310,4150,4150,4150,4150,3
|
|
20231027,100100,74378860,4145,4145,4145,4145,1
|
|
20231027,100000,74374715,4145,4145,4145,4140,70
|
|
20231027,095900,74084860,4140,4140,4140,4140,1
|
|
20231027,095800,74080720,4150,4155,4155,4150,250
|
|
20231027,095700,73043185,4165,4165,4165,4165,0
|
|
20231027,095600,73043185,4165,4165,4165,4165,0
|
|
20231027,095500,73043185,4165,4165,4165,4165,20
|
|
20231027,095400,72959885,4165,4165,4165,4165,0
|
|
20231027,095300,72959885,4165,4165,4165,4165,0
|
|
20231027,095200,72959885,4165,4170,4170,4165,2001
|
|
20231027,095100,64615720,4170,4150,4170,4150,161
|
|
20231027,095000,63945550,4150,4150,4150,4150,55
|
|
20231027,094900,63717300,4135,4130,4135,4130,1304
|
|
20231027,094800,58330410,4115,4115,4115,4115,200
|
|
20231027,094700,57507410,4110,4110,4110,4110,0
|
|
20231027,094600,57507410,4110,4110,4110,4110,1205
|
|
20231027,094500,52554860,4110,4115,4115,4110,722
|
|
20231027,094400,49586770,4115,4110,4115,4110,211
|
|
20231027,094300,48719540,4110,4110,4110,4110,257
|
|
20231027,094200,47663270,4110,4110,4110,4105,1023
|
|
20231027,094100,43458985,4120,4115,4120,4115,6
|
|
20231027,094000,43434270,4115,4120,4120,4115,1176
|
|
20231027,093900,38595020,4120,4130,4130,4120,734
|
|
20231027,093800,35569930,4130,4130,4135,4130,12
|
|
20231027,093700,35520340,4135,4135,4135,4135,0
|
|
20231027,093600,35520340,4135,4135,4135,4135,0
|
|
20231027,093500,35520340,4135,4135,4135,4135,14
|
|
20231027,093400,35462450,4135,4135,4135,4135,9
|
|
20231027,093300,35425235,4125,4130,4135,4125,106
|
|
20231027,093200,34987825,4135,4135,4135,4135,3
|
|
20231027,093100,34975420,4135,4135,4135,4135,2
|
|
20231027,093000,34967150,4135,4125,4135,4125,8
|
|
20231027,092900,34934090,4125,4125,4125,4125,10
|
|
20231027,092800,34892840,4120,4140,4140,4120,1040
|
|
20231027,092700,30596855,4145,4145,4145,4145,104
|
|
20231027,092600,30165775,4145,4145,4145,4145,3
|
|
20231027,092500,30153340,4145,4145,4145,4145,106
|
|
20231027,092400,29713970,4140,4140,4140,4140,52
|
|
20231027,092300,29498690,4140,4140,4140,4140,0
|
|
20231027,092200,29498690,4140,4160,4170,4140,2850
|
|
20231027,092100,17641615,4170,4160,4170,4145,487
|
|
20231027,092000,15618220,4160,4160,4160,4160,0
|
|
20231027,091900,15618220,4160,4170,4170,4160,262
|
|
20231027,091800,14525730,4170,4175,4175,4170,95
|
|
20231027,091700,14129155,4175,4195,4200,4175,25
|
|
20231027,091600,14024195,4200,4190,4200,4190,169
|
|
20231027,091500,13315260,4195,4195,4195,4195,56
|
|
20231027,091400,13080340,4195,4170,4195,4170,184
|
|
20231027,091300,12313035,4170,4170,4170,4170,119
|
|
20231027,091200,11816805,4165,4170,4170,4165,182
|
|
20231027,091100,11057920,4170,4170,4170,4170,0
|
|
20231027,091000,11057920,4170,4150,4175,4150,250
|
|
20231027,090900,10015475,4150,4170,4170,4150,285
|
|
20231027,090800,8830485,4170,4165,4205,4150,562
|
|
20231027,090700,6497705,4170,4180,4180,4170,509
|
|
20231027,090600,4370310,4180,4205,4205,4180,124
|
|
20231027,090500,3851875,4210,4210,4210,4210,0
|
|
20231027,090400,3851875,4210,4210,4210,4210,0
|
|
20231027,090300,3851875,4210,4210,4210,4210,1
|
|
20231027,090200,3847665,4215,4215,4215,4215,0
|
|
20231027,090100,3847665,4215,4215,4215,4215,1
|
|
20231027,090000,3843450,4215,4180,4215,4180,919
|