664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,200100,665096865,3285,3285,3285,3285,3164
|
|
20231006,200000,665096865,3285,3285,3285,3285,0
|
|
20231006,195900,665096865,3285,3285,3285,3285,0
|
|
20231006,195800,665096865,3285,3285,3285,3285,0
|
|
20231006,195700,665096865,3285,3285,3285,3285,0
|
|
20231006,195600,665096865,3285,3285,3285,3285,0
|
|
20231006,195500,665096865,3285,3285,3285,3285,0
|
|
20231006,195400,665096865,3285,3285,3285,3285,0
|
|
20231006,195300,665096865,3285,3285,3285,3285,0
|
|
20231006,195200,665096865,3285,3285,3285,3285,0
|
|
20231006,195100,665096865,3285,3285,3285,3285,0
|
|
20231006,195000,665096865,3285,3285,3285,3285,0
|
|
20231006,194900,665096865,3285,3285,3285,3285,0
|
|
20231006,194800,665096865,3285,3285,3285,3285,0
|
|
20231006,194700,665096865,3285,3285,3285,3285,0
|
|
20231006,194600,665096865,3285,3285,3285,3285,0
|
|
20231006,194500,665096865,3285,3285,3285,3285,0
|
|
20231006,194400,665096865,3285,3285,3285,3285,0
|
|
20231006,194300,665096865,3285,3285,3285,3285,0
|
|
20231006,194200,665096865,3285,3285,3285,3285,0
|
|
20231006,194100,665096865,3285,3285,3285,3285,0
|
|
20231006,194000,665096865,3285,3285,3285,3285,0
|
|
20231006,193900,665096865,3285,3285,3285,3285,0
|
|
20231006,193800,665096865,3285,3285,3285,3285,0
|
|
20231006,193700,665096865,3285,3285,3285,3285,0
|
|
20231006,193600,665096865,3285,3285,3285,3285,0
|
|
20231006,193500,665096865,3285,3285,3285,3285,0
|
|
20231006,193400,665096865,3285,3285,3285,3285,0
|
|
20231006,193300,665096865,3285,3285,3285,3285,0
|
|
20231006,193200,665096865,3285,3285,3285,3285,0
|
|
20231006,193100,665096865,3285,3285,3285,3285,3164
|
|
20231006,193000,665096865,3285,3285,3285,3285,0
|
|
20231006,192900,665096865,3285,3285,3285,3285,0
|
|
20231006,192800,665096865,3285,3285,3285,3285,0
|
|
20231006,192700,665096865,3285,3285,3285,3285,0
|
|
20231006,192600,665096865,3285,3285,3285,3285,0
|
|
20231006,192500,665096865,3285,3285,3285,3285,0
|
|
20231006,192400,665096865,3285,3285,3285,3285,0
|
|
20231006,192300,665096865,3285,3285,3285,3285,0
|
|
20231006,192200,665096865,3285,3285,3285,3285,0
|
|
20231006,192100,665096865,3285,3285,3285,3285,0
|
|
20231006,192000,665096865,3285,3285,3285,3285,0
|
|
20231006,191900,665096865,3285,3285,3285,3285,0
|
|
20231006,191800,665096865,3285,3285,3285,3285,0
|
|
20231006,191700,665096865,3285,3285,3285,3285,0
|
|
20231006,191600,665096865,3285,3285,3285,3285,0
|
|
20231006,191500,665096865,3285,3285,3285,3285,0
|
|
20231006,191400,665096865,3285,3285,3285,3285,0
|
|
20231006,191300,665096865,3285,3285,3285,3285,0
|
|
20231006,191200,665096865,3285,3285,3285,3285,0
|
|
20231006,191100,665096865,3285,3285,3285,3285,0
|
|
20231006,191000,665096865,3285,3285,3285,3285,0
|
|
20231006,190900,665096865,3285,3285,3285,3285,0
|
|
20231006,190800,665096865,3285,3285,3285,3285,0
|
|
20231006,190700,665096865,3285,3285,3285,3285,0
|
|
20231006,190600,665096865,3285,3285,3285,3285,0
|
|
20231006,190500,665096865,3285,3285,3285,3285,0
|
|
20231006,190400,665096865,3285,3285,3285,3285,0
|
|
20231006,190300,665096865,3285,3285,3285,3285,0
|
|
20231006,190200,665096865,3285,3285,3285,3285,0
|
|
20231006,190100,665096865,3285,3285,3285,3285,3164
|
|
20231006,190000,665096865,3285,3285,3285,3285,0
|
|
20231006,185900,665096865,3285,3285,3285,3285,0
|
|
20231006,185800,665096865,3285,3285,3285,3285,0
|
|
20231006,185700,665096865,3285,3285,3285,3285,0
|
|
20231006,185600,665096865,3285,3285,3285,3285,0
|
|
20231006,185500,665096865,3285,3285,3285,3285,0
|
|
20231006,185400,665096865,3285,3285,3285,3285,0
|
|
20231006,185300,665096865,3285,3285,3285,3285,0
|
|
20231006,185200,665096865,3285,3285,3285,3285,0
|
|
20231006,185100,665096865,3285,3285,3285,3285,0
|
|
20231006,185000,665096865,3285,3285,3285,3285,0
|
|
20231006,184900,665096865,3285,3285,3285,3285,0
|
|
20231006,184800,665096865,3285,3285,3285,3285,0
|
|
20231006,184700,665096865,3285,3285,3285,3285,0
|
|
20231006,184600,665096865,3285,3285,3285,3285,0
|
|
20231006,184500,665096865,3285,3285,3285,3285,0
|
|
20231006,184400,665096865,3285,3285,3285,3285,0
|
|
20231006,184300,665096865,3285,3285,3285,3285,0
|
|
20231006,184200,665096865,3285,3285,3285,3285,0
|
|
20231006,184100,665096865,3285,3285,3285,3285,0
|
|
20231006,184000,665096865,3285,3285,3285,3285,0
|
|
20231006,183900,665096865,3285,3285,3285,3285,0
|
|
20231006,183800,665096865,3285,3285,3285,3285,0
|
|
20231006,183700,665096865,3285,3285,3285,3285,0
|
|
20231006,183600,665096865,3285,3285,3285,3285,0
|
|
20231006,183500,665096865,3285,3285,3285,3285,0
|
|
20231006,183400,665096865,3285,3285,3285,3285,0
|
|
20231006,183300,665096865,3285,3285,3285,3285,0
|
|
20231006,183200,665096865,3285,3285,3285,3285,0
|
|
20231006,183100,665096865,3285,3285,3285,3285,3164
|
|
20231006,183000,665096865,3285,3285,3285,3285,0
|
|
20231006,182900,665096865,3285,3285,3285,3285,0
|
|
20231006,182800,665096865,3285,3285,3285,3285,0
|
|
20231006,182700,665096865,3285,3285,3285,3285,0
|
|
20231006,182600,665096865,3285,3285,3285,3285,0
|
|
20231006,182500,665096865,3285,3285,3285,3285,0
|
|
20231006,182400,665096865,3285,3285,3285,3285,0
|
|
20231006,182300,665096865,3285,3285,3285,3285,0
|
|
20231006,182200,665096865,3285,3285,3285,3285,0
|
|
20231006,182100,665096865,3285,3285,3285,3285,0
|
|
20231006,182000,665096865,3285,3285,3285,3285,0
|
|
20231006,181900,665096865,3285,3285,3285,3285,0
|
|
20231006,181800,665096865,3285,3285,3285,3285,0
|
|
20231006,181700,665096865,3285,3285,3285,3285,0
|
|
20231006,181600,665096865,3285,3285,3285,3285,0
|
|
20231006,181500,665096865,3285,3285,3285,3285,0
|
|
20231006,181400,665096865,3285,3285,3285,3285,0
|
|
20231006,181300,665096865,3285,3285,3285,3285,0
|
|
20231006,181200,665096865,3285,3285,3285,3285,0
|
|
20231006,181100,665096865,3285,3285,3285,3285,0
|
|
20231006,181000,665096865,3285,3285,3285,3285,0
|
|
20231006,180900,665096865,3285,3285,3285,3285,0
|
|
20231006,180800,665096865,3285,3285,3285,3285,0
|
|
20231006,180700,665096865,3285,3285,3285,3285,0
|
|
20231006,180600,665096865,3285,3285,3285,3285,0
|
|
20231006,180500,665096865,3285,3285,3285,3285,0
|
|
20231006,180400,665096865,3285,3285,3285,3285,0
|
|
20231006,180300,665096865,3285,3285,3285,3285,0
|
|
20231006,180200,665096865,3285,3285,3285,3285,0
|
|
20231006,180100,665096865,3285,3285,3285,3285,3164
|
|
20231006,180000,665096865,3285,3285,3285,3285,0
|
|
20231006,175900,665096865,3285,3285,3285,3285,0
|
|
20231006,175800,665096865,3285,3285,3285,3285,0
|
|
20231006,175700,665096865,3285,3285,3285,3285,0
|
|
20231006,175600,665096865,3285,3285,3285,3285,0
|
|
20231006,175500,665096865,3285,3285,3285,3285,0
|
|
20231006,175400,665096865,3285,3285,3285,3285,0
|
|
20231006,175300,665096865,3285,3285,3285,3285,0
|
|
20231006,175200,665096865,3285,3285,3285,3285,0
|
|
20231006,175100,665096865,3285,3285,3285,3285,0
|
|
20231006,175000,665096865,3285,3285,3285,3285,0
|
|
20231006,174900,665096865,3285,3285,3285,3285,0
|
|
20231006,174800,665096865,3285,3285,3285,3285,0
|
|
20231006,174700,665096865,3285,3285,3285,3285,0
|
|
20231006,174600,665096865,3285,3285,3285,3285,0
|
|
20231006,174500,665096865,3285,3285,3285,3285,0
|
|
20231006,174400,665096865,3285,3285,3285,3285,0
|
|
20231006,174300,665096865,3285,3285,3285,3285,0
|
|
20231006,174200,665096865,3285,3285,3285,3285,0
|
|
20231006,174100,665096865,3285,3285,3285,3285,0
|
|
20231006,174000,665096865,3285,3285,3285,3285,0
|
|
20231006,173900,665096865,3285,3285,3285,3285,0
|
|
20231006,173800,665096865,3285,3285,3285,3285,0
|
|
20231006,173700,665096865,3285,3285,3285,3285,0
|
|
20231006,173600,665096865,3285,3285,3285,3285,0
|
|
20231006,173500,665096865,3285,3285,3285,3285,0
|
|
20231006,173400,665096865,3285,3285,3285,3285,0
|
|
20231006,173300,665096865,3285,3285,3285,3285,0
|
|
20231006,173200,665096865,3285,3285,3285,3285,0
|
|
20231006,173100,665096865,3285,3285,3285,3285,3164
|
|
20231006,173000,665096865,3285,3285,3285,3285,0
|
|
20231006,172900,665096865,3285,3285,3285,3285,0
|
|
20231006,172800,665096865,3285,3285,3285,3285,0
|
|
20231006,172700,665096865,3285,3285,3285,3285,0
|
|
20231006,172600,665096865,3285,3285,3285,3285,0
|
|
20231006,172500,665096865,3285,3285,3285,3285,0
|
|
20231006,172400,665096865,3285,3285,3285,3285,0
|
|
20231006,172300,665096865,3285,3285,3285,3285,0
|
|
20231006,172200,665096865,3285,3285,3285,3285,0
|
|
20231006,172100,665096865,3285,3285,3285,3285,0
|
|
20231006,172000,665096865,3285,3285,3285,3285,0
|
|
20231006,171900,665096865,3285,3285,3285,3285,0
|
|
20231006,171800,665096865,3285,3285,3285,3285,0
|
|
20231006,171700,665096865,3285,3285,3285,3285,0
|
|
20231006,171600,665096865,3285,3285,3285,3285,0
|
|
20231006,171500,665096865,3285,3285,3285,3285,0
|
|
20231006,171400,665096865,3285,3285,3285,3285,0
|
|
20231006,171300,665096865,3285,3285,3285,3285,0
|
|
20231006,171200,665096865,3285,3285,3285,3285,0
|
|
20231006,171100,665096865,3285,3285,3285,3285,0
|
|
20231006,171000,665096865,3285,3285,3285,3285,0
|
|
20231006,170900,665096865,3285,3285,3285,3285,0
|
|
20231006,170800,665096865,3285,3285,3285,3285,0
|
|
20231006,170700,665096865,3285,3285,3285,3285,0
|
|
20231006,170600,665096865,3285,3285,3285,3285,0
|
|
20231006,170500,665096865,3285,3285,3285,3285,0
|
|
20231006,170400,665096865,3285,3285,3285,3285,0
|
|
20231006,170300,665096865,3285,3285,3285,3285,0
|
|
20231006,170200,665096865,3285,3285,3285,3285,0
|
|
20231006,170100,665096865,3285,3285,3285,3285,3164
|
|
20231006,170000,665096865,3285,3285,3285,3285,0
|
|
20231006,165900,665096865,3285,3285,3285,3285,0
|
|
20231006,165800,665096865,3285,3285,3285,3285,0
|
|
20231006,165700,665096865,3285,3285,3285,3285,0
|
|
20231006,165600,665096865,3285,3285,3285,3285,0
|
|
20231006,165500,665096865,3285,3285,3285,3285,0
|
|
20231006,165400,665096865,3285,3285,3285,3285,0
|
|
20231006,165300,665096865,3285,3285,3285,3285,0
|
|
20231006,165200,665096865,3285,3285,3285,3285,0
|
|
20231006,165100,665096865,3285,3285,3285,3285,0
|
|
20231006,165000,665096865,3285,3285,3285,3285,0
|
|
20231006,164900,665096865,3285,3285,3285,3285,0
|
|
20231006,164800,665096865,3285,3285,3285,3285,0
|
|
20231006,164700,665096865,3285,3285,3285,3285,0
|
|
20231006,164600,665096865,3285,3285,3285,3285,0
|
|
20231006,164500,665096865,3285,3285,3285,3285,0
|
|
20231006,164400,665096865,3285,3285,3285,3285,0
|
|
20231006,164300,665096865,3285,3285,3285,3285,0
|
|
20231006,164200,665096865,3285,3285,3285,3285,0
|
|
20231006,164100,665096865,3285,3285,3285,3285,0
|
|
20231006,164000,665096865,3285,3285,3285,3285,0
|
|
20231006,163900,665096865,3285,3285,3285,3285,0
|
|
20231006,163800,665096865,3285,3285,3285,3285,0
|
|
20231006,163700,665096865,3285,3285,3285,3285,0
|
|
20231006,163600,665096865,3285,3285,3285,3285,0
|
|
20231006,163500,665096865,3285,3285,3285,3285,0
|
|
20231006,163400,665096865,3285,3285,3285,3285,0
|
|
20231006,163300,665096865,3285,3285,3285,3285,0
|
|
20231006,163200,665096865,3285,3285,3285,3285,0
|
|
20231006,163100,665096865,3285,3285,3285,3285,3164
|
|
20231006,163000,665096865,3285,3285,3285,3285,0
|
|
20231006,162900,665096865,3285,3285,3285,3285,0
|
|
20231006,162800,665096865,3285,3285,3285,3285,0
|
|
20231006,162700,665096865,3285,3285,3285,3285,0
|
|
20231006,162600,665096865,3285,3285,3285,3285,0
|
|
20231006,162500,665096865,3285,3285,3285,3285,0
|
|
20231006,162400,665096865,3285,3285,3285,3285,0
|
|
20231006,162300,665096865,3285,3285,3285,3285,0
|
|
20231006,162200,665096865,3285,3285,3285,3285,0
|
|
20231006,162100,665096865,3285,3285,3285,3285,0
|
|
20231006,162000,665096865,3285,3285,3285,3285,0
|
|
20231006,161900,665096865,3285,3285,3285,3285,0
|
|
20231006,161800,665096865,3285,3285,3285,3285,0
|
|
20231006,161700,665096865,3285,3285,3285,3285,0
|
|
20231006,161600,665096865,3285,3285,3285,3285,0
|
|
20231006,161500,665096865,3285,3285,3285,3285,0
|
|
20231006,161400,665096865,3285,3285,3285,3285,0
|
|
20231006,161300,665096865,3285,3285,3285,3285,0
|
|
20231006,161200,665096865,3285,3285,3285,3285,0
|
|
20231006,161100,665096865,3285,3285,3285,3285,0
|
|
20231006,161000,665096865,3285,3285,3285,3285,0
|
|
20231006,160900,665096865,3285,3285,3285,3285,0
|
|
20231006,160800,665096865,3285,3285,3285,3285,0
|
|
20231006,160700,665096865,3285,3285,3285,3285,0
|
|
20231006,160600,665096865,3285,3285,3285,3285,0
|
|
20231006,160500,665096865,3285,3285,3285,3285,0
|
|
20231006,160400,665096865,3285,3285,3285,3285,0
|
|
20231006,160300,665096865,3285,3285,3285,3285,0
|
|
20231006,160200,665096865,3285,3285,3285,3285,0
|
|
20231006,160100,665096865,3285,3285,3285,3285,3164
|
|
20231006,160000,665096865,3285,3285,3285,3285,0
|
|
20231006,155900,665096865,3285,3285,3285,3285,0
|
|
20231006,155800,665096865,3285,3285,3285,3285,0
|
|
20231006,155700,665096865,3285,3285,3285,3285,0
|
|
20231006,155600,665096865,3285,3285,3285,3285,0
|
|
20231006,155500,665096865,3285,3285,3285,3285,0
|
|
20231006,155400,665096865,3285,3285,3285,3285,0
|
|
20231006,155300,665096865,3285,3285,3285,3285,0
|
|
20231006,155200,665096865,3285,3285,3285,3285,0
|
|
20231006,155100,665096865,3285,3285,3285,3285,0
|
|
20231006,155000,665096865,3285,3285,3285,3285,0
|
|
20231006,154900,665096865,3285,3285,3285,3285,0
|
|
20231006,154800,665096865,3285,3285,3285,3285,0
|
|
20231006,154700,665096865,3285,3285,3285,3285,0
|
|
20231006,154600,665096865,3285,3285,3285,3285,0
|
|
20231006,154500,665096865,3285,3285,3285,3285,0
|
|
20231006,154400,665096865,3285,3285,3285,3285,0
|
|
20231006,154300,665096865,3285,3285,3285,3285,0
|
|
20231006,154200,665096865,3285,3285,3285,3285,0
|
|
20231006,154100,665096865,3285,3285,3285,3285,0
|
|
20231006,154000,665096865,3285,3285,3285,3285,0
|
|
20231006,153900,665096865,3285,3285,3285,3285,0
|
|
20231006,153800,665096865,3285,3285,3285,3285,0
|
|
20231006,153700,665096865,3285,3285,3285,3285,0
|
|
20231006,153600,665096865,3285,3285,3285,3285,0
|
|
20231006,153500,665096865,3285,3285,3285,3285,0
|
|
20231006,153400,665096865,3285,3285,3285,3285,0
|
|
20231006,153300,665096865,3285,3285,3285,3285,0
|
|
20231006,153200,665096865,3285,3285,3285,3285,0
|
|
20231006,153100,665096865,3285,3285,3285,3285,3164
|
|
20231006,153000,665096865,3285,3285,3285,3285,3164
|
|
20231006,152900,654703125,3265,3265,3265,3265,0
|
|
20231006,152800,654703125,3265,3265,3265,3265,0
|
|
20231006,152700,654703125,3265,3265,3265,3265,0
|
|
20231006,152600,654703125,3265,3265,3265,3265,0
|
|
20231006,152500,654703125,3265,3265,3265,3265,0
|
|
20231006,152400,654703125,3265,3265,3265,3265,0
|
|
20231006,152300,654703125,3265,3265,3265,3265,0
|
|
20231006,152200,654703125,3265,3265,3265,3265,0
|
|
20231006,152100,654703125,3265,3265,3265,3265,0
|
|
20231006,152000,654703125,3265,3265,3265,3265,0
|
|
20231006,151900,654703125,3265,3275,3280,3265,150
|
|
20231006,151800,654212630,3260,3280,3280,3260,1917
|
|
20231006,151700,647939505,3275,3265,3275,3265,1700
|
|
20231006,151600,642376360,3260,3260,3260,3260,117
|
|
20231006,151500,641994940,3260,3255,3260,3255,260
|
|
20231006,151400,641148490,3260,3260,3260,3260,374
|
|
20231006,151300,639929250,3255,3255,3260,3255,207
|
|
20231006,151200,639254885,3255,3255,3255,3255,300
|
|
20231006,151100,638278385,3255,3255,3255,3255,25
|
|
20231006,151000,638197010,3260,3260,3260,3260,237
|
|
20231006,150900,637424390,3260,3260,3260,3260,10
|
|
20231006,150800,637391790,3255,3255,3255,3255,51
|
|
20231006,150700,637225785,3260,3260,3260,3260,95
|
|
20231006,150600,636916085,3255,3255,3255,3255,1
|
|
20231006,150500,636912830,3260,3260,3260,3260,0
|
|
20231006,150400,636912830,3260,3260,3260,3260,12
|
|
20231006,150300,636873710,3250,3250,3250,3250,34
|
|
20231006,150200,636763210,3250,3255,3260,3250,726
|
|
20231006,150100,634400080,3255,3255,3255,3255,24
|
|
20231006,150000,634321960,3255,3255,3255,3255,196
|
|
20231006,145900,633683980,3255,3255,3255,3250,221
|
|
20231006,145800,632965225,3255,3255,3255,3255,201
|
|
20231006,145700,632310970,3255,3255,3255,3255,0
|
|
20231006,145600,632310970,3255,3250,3255,3250,97
|
|
20231006,145500,631995295,3255,3255,3255,3255,500
|
|
20231006,145400,630367795,3255,3255,3255,3255,18
|
|
20231006,145300,630309205,3255,3255,3255,3255,101
|
|
20231006,145200,629980450,3250,3250,3250,3250,0
|
|
20231006,145100,629980450,3250,3250,3250,3250,600
|
|
20231006,145000,628030450,3255,3255,3255,3255,100
|
|
20231006,144900,627704950,3255,3255,3255,3255,15
|
|
20231006,144800,627656125,3250,3250,3250,3250,395
|
|
20231006,144700,626372375,3255,3255,3255,3255,0
|
|
20231006,144600,626372375,3255,3255,3255,3255,0
|
|
20231006,144500,626372375,3255,3255,3255,3255,30
|
|
20231006,144400,626274725,3255,3255,3255,3255,0
|
|
20231006,144300,626274725,3255,3255,3255,3255,501
|
|
20231006,144200,624643970,3250,3255,3255,3250,728
|
|
20231006,144100,622276435,3255,3255,3255,3255,127
|
|
20231006,144000,621863050,3255,3255,3255,3255,500
|
|
20231006,143900,620235550,3255,3255,3255,3255,60
|
|
20231006,143800,620040250,3255,3255,3255,3255,0
|
|
20231006,143700,620040250,3255,3255,3255,3250,264
|
|
20231006,143600,619181480,3250,3250,3250,3250,430
|
|
20231006,143500,617783980,3245,3245,3245,3245,0
|
|
20231006,143400,617783980,3245,3245,3245,3245,0
|
|
20231006,143300,617783980,3245,3245,3245,3245,1
|
|
20231006,143200,617780735,3250,3250,3250,3250,1898
|
|
20231006,143100,611612235,3250,3250,3250,3250,0
|
|
20231006,143000,611612235,3250,3250,3250,3250,0
|
|
20231006,142900,611612235,3250,3245,3250,3245,192
|
|
20231006,142800,610989050,3245,3245,3245,3245,92
|
|
20231006,142700,610690510,3245,3250,3250,3245,962
|
|
20231006,142600,607566320,3250,3250,3250,3250,311
|
|
20231006,142500,606555570,3245,3245,3245,3245,1743
|
|
20231006,142400,600899535,3245,3245,3245,3245,376
|
|
20231006,142300,599679415,3245,3245,3245,3245,107
|
|
20231006,142200,599332200,3245,3245,3245,3245,310
|
|
20231006,142100,598326250,3245,3245,3245,3245,100
|
|
20231006,142000,598001750,3245,3245,3245,3245,100
|
|
20231006,141900,597677250,3245,3240,3245,3235,905
|
|
20231006,141800,594746945,3240,3240,3240,3240,0
|
|
20231006,141700,594746945,3240,3240,3240,3240,5
|
|
20231006,141600,594730745,3240,3240,3240,3240,463
|
|
20231006,141500,593230625,3240,3240,3240,3240,40
|
|
20231006,141400,593101025,3235,3235,3235,3235,15
|
|
20231006,141300,593052500,3235,3235,3235,3235,0
|
|
20231006,141200,593052500,3235,3235,3235,3235,0
|
|
20231006,141100,593052500,3235,3235,3235,3235,45
|
|
20231006,141000,592906925,3240,3240,3240,3240,185
|
|
20231006,140900,592307525,3240,3240,3240,3240,318
|
|
20231006,140800,591277205,3240,3240,3240,3240,361
|
|
20231006,140700,590107565,3240,3240,3240,3240,729
|
|
20231006,140600,587745605,3240,3235,3240,3235,10
|
|
20231006,140500,587713215,3235,3235,3235,3235,146
|
|
20231006,140400,587240905,3235,3235,3235,3235,550
|
|
20231006,140300,585461655,3235,3235,3235,3235,44
|
|
20231006,140200,585319315,3235,3235,3235,3235,0
|
|
20231006,140100,585319315,3235,3235,3235,3235,0
|
|
20231006,140000,585319315,3235,3235,3235,3235,157
|
|
20231006,135900,584811420,3235,3235,3235,3235,135
|
|
20231006,135800,584374695,3235,3235,3235,3235,1
|
|
20231006,135700,584371460,3230,3230,3230,3230,0
|
|
20231006,135600,584371460,3230,3230,3230,3230,45
|
|
20231006,135500,584226110,3230,3230,3230,3230,992
|
|
20231006,135400,581021950,3230,3230,3230,3230,3
|
|
20231006,135300,581012260,3230,3230,3230,3230,1
|
|
20231006,135200,581009030,3230,3230,3230,3230,291
|
|
20231006,135100,580069100,3225,3225,3225,3225,154
|
|
20231006,135000,579572450,3225,3225,3225,3225,0
|
|
20231006,134900,579572450,3225,3225,3225,3225,527
|
|
20231006,134800,577872875,3230,3230,3230,3230,1599
|
|
20231006,134700,572708105,3235,3235,3235,3235,2
|
|
20231006,134600,572701635,3230,3230,3230,3230,0
|
|
20231006,134500,572701635,3230,3230,3230,3230,0
|
|
20231006,134400,572701635,3230,3230,3230,3230,0
|
|
20231006,134300,572701635,3230,3230,3230,3230,617
|
|
20231006,134200,570708725,3230,3240,3240,3205,16152
|
|
20231006,134100,518664600,3240,3245,3245,3240,175
|
|
20231006,134000,518097575,3245,3245,3245,3245,30
|
|
20231006,133900,518000225,3240,3240,3240,3240,2
|
|
20231006,133800,517993745,3245,3245,3245,3245,0
|
|
20231006,133700,517993745,3245,3245,3245,3245,0
|
|
20231006,133600,517993745,3245,3245,3245,3245,4
|
|
20231006,133500,517980765,3245,3245,3245,3245,0
|
|
20231006,133400,517980765,3245,3245,3245,3245,0
|
|
20231006,133300,517980765,3245,3245,3245,3245,209
|
|
20231006,133200,517302560,3245,3245,3245,3245,301
|
|
20231006,133100,516325815,3245,3245,3245,3245,0
|
|
20231006,133000,516325815,3245,3245,3245,3245,110
|
|
20231006,132900,515968865,3245,3245,3245,3245,0
|
|
20231006,132800,515968865,3245,3245,3245,3245,0
|
|
20231006,132700,515968865,3245,3245,3245,3245,5
|
|
20231006,132600,515952640,3245,3245,3245,3245,7
|
|
20231006,132500,515929925,3245,3245,3245,3245,0
|
|
20231006,132400,515929925,3245,3245,3245,3245,100
|
|
20231006,132300,515605425,3240,3240,3240,3240,2163
|
|
20231006,132200,508597305,3240,3240,3240,3240,135
|
|
20231006,132100,508159905,3235,3235,3235,3235,0
|
|
20231006,132000,508159905,3235,3240,3240,3235,6
|
|
20231006,131900,508140470,3240,3240,3240,3240,78
|
|
20231006,131800,507887750,3240,3240,3240,3240,0
|
|
20231006,131700,507887750,3240,3240,3240,3240,519
|
|
20231006,131600,506206190,3240,3240,3240,3240,0
|
|
20231006,131500,506206190,3240,3240,3240,3235,257
|
|
20231006,131400,505373535,3235,3235,3235,3235,0
|
|
20231006,131300,505373535,3235,3235,3235,3235,0
|
|
20231006,131200,505373535,3235,3235,3235,3235,4
|
|
20231006,131100,505360595,3235,3235,3235,3235,6
|
|
20231006,131000,505341185,3240,3240,3240,3240,0
|
|
20231006,130900,505341185,3240,3240,3240,3240,78
|
|
20231006,130800,505088465,3240,3240,3240,3240,2
|
|
20231006,130700,505081985,3240,3240,3240,3240,97
|
|
20231006,130600,504767705,3240,3240,3240,3235,194
|
|
20231006,130500,504139230,3240,3240,3240,3240,1
|
|
20231006,130400,504135990,3235,3235,3235,3235,8
|
|
20231006,130300,504110110,3235,3235,3235,3235,0
|
|
20231006,130200,504110110,3235,3235,3235,3235,2
|
|
20231006,130100,504103640,3240,3240,3240,3240,1
|
|
20231006,130000,504100400,3240,3240,3240,3240,0
|
|
20231006,125900,504100400,3240,3240,3240,3240,10
|
|
20231006,125800,504068000,3240,3240,3240,3240,15
|
|
20231006,125700,504019400,3240,3240,3240,3240,1
|
|
20231006,125600,504016160,3235,3235,3235,3235,0
|
|
20231006,125500,504016160,3235,3235,3240,3235,119
|
|
20231006,125400,503631180,3240,3240,3240,3240,0
|
|
20231006,125300,503631180,3240,3240,3240,3240,1
|
|
20231006,125200,503627940,3235,3235,3240,3235,1543
|
|
20231006,125100,498636125,3240,3240,3240,3240,250
|
|
20231006,125000,497826125,3235,3235,3235,3235,0
|
|
20231006,124900,497826125,3235,3235,3235,3235,28
|
|
20231006,124800,497735545,3240,3240,3240,3240,121
|
|
20231006,124700,497343505,3240,3240,3240,3240,20
|
|
20231006,124600,497278705,3240,3240,3240,3240,0
|
|
20231006,124500,497278705,3240,3240,3240,3240,104
|
|
20231006,124400,496941745,3240,3240,3240,3240,5
|
|
20231006,124300,496925545,3235,3240,3240,3235,148
|
|
20231006,124200,496446190,3240,3240,3240,3240,0
|
|
20231006,124100,496446190,3240,3240,3240,3240,51
|
|
20231006,124000,496280950,3240,3235,3240,3235,16
|
|
20231006,123900,496229115,3240,3240,3240,3240,0
|
|
20231006,123800,496229115,3240,3240,3240,3240,154
|
|
20231006,123700,495730155,3240,3240,3240,3240,0
|
|
20231006,123600,495730155,3240,3240,3240,3240,0
|
|
20231006,123500,495730155,3240,3240,3240,3240,2
|
|
20231006,123400,495723675,3230,3230,3230,3230,67
|
|
20231006,123300,495507265,3235,3235,3235,3235,1139
|
|
20231006,123200,491822600,3235,3235,3235,3235,0
|
|
20231006,123100,491822600,3235,3235,3235,3235,0
|
|
20231006,123000,491822600,3235,3235,3235,3235,3
|
|
20231006,122900,491812895,3240,3240,3240,3240,0
|
|
20231006,122800,491812895,3240,3240,3240,3240,0
|
|
20231006,122700,491812895,3240,3240,3240,3240,205
|
|
20231006,122600,491148695,3240,3240,3240,3240,12
|
|
20231006,122500,491109815,3240,3240,3240,3240,0
|
|
20231006,122400,491109815,3240,3240,3240,3240,140
|
|
20231006,122300,490656215,3240,3240,3240,3240,0
|
|
20231006,122200,490656215,3240,3240,3240,3240,290
|
|
20231006,122100,489716615,3240,3240,3240,3240,150
|
|
20231006,122000,489230615,3240,3240,3240,3240,0
|
|
20231006,121900,489230615,3240,3240,3240,3240,0
|
|
20231006,121800,489230615,3240,3240,3240,3240,0
|
|
20231006,121700,489230615,3240,3240,3240,3240,157
|
|
20231006,121600,488721935,3235,3235,3235,3235,3
|
|
20231006,121500,488712230,3235,3235,3235,3235,2
|
|
20231006,121400,488705760,3240,3240,3240,3240,136
|
|
20231006,121300,488265120,3240,3235,3240,3235,120
|
|
20231006,121200,487876820,3240,3240,3240,3240,203
|
|
20231006,121100,487219100,3240,3240,3240,3240,0
|
|
20231006,121000,487219100,3240,3240,3240,3240,0
|
|
20231006,120900,487219100,3240,3235,3240,3235,766
|
|
20231006,120800,484740290,3235,3230,3235,3230,509
|
|
20231006,120700,483095250,3235,3235,3235,3235,0
|
|
20231006,120600,483095250,3235,3235,3235,3235,262
|
|
20231006,120500,482247680,3235,3235,3235,3235,9
|
|
20231006,120400,482218565,3235,3235,3235,3235,0
|
|
20231006,120300,482218565,3235,3235,3235,3235,0
|
|
20231006,120200,482218565,3235,3235,3235,3235,0
|
|
20231006,120100,482218565,3235,3235,3235,3235,0
|
|
20231006,120000,482218565,3235,3235,3235,3235,11
|
|
20231006,115900,482182980,3230,3235,3235,3230,29
|
|
20231006,115800,482089250,3235,3235,3235,3230,12
|
|
20231006,115700,482050480,3230,3230,3230,3230,34
|
|
20231006,115600,481940660,3235,3235,3235,3230,766
|
|
20231006,115500,479462705,3235,3240,3240,3235,2470
|
|
20231006,115400,471472230,3240,3240,3240,3235,2583
|
|
20231006,115300,463103365,3235,3240,3240,3235,734
|
|
20231006,115200,460728375,3235,3235,3235,3235,10
|
|
20231006,115100,460696025,3235,3235,3235,3235,1552
|
|
20231006,115000,455675305,3235,3235,3235,3235,10
|
|
20231006,114900,455642955,3235,3235,3235,3235,18
|
|
20231006,114800,455584725,3235,3235,3235,3235,13
|
|
20231006,114700,455542670,3235,3235,3235,3235,17
|
|
20231006,114600,455487675,3235,3235,3235,3235,0
|
|
20231006,114500,455487675,3235,3235,3235,3235,20
|
|
20231006,114400,455422975,3235,3240,3240,3235,222
|
|
20231006,114300,454703770,3235,3235,3235,3235,12
|
|
20231006,114200,454664950,3235,3235,3235,3235,15
|
|
20231006,114100,454616425,3235,3235,3235,3235,1028
|
|
20231006,114000,451290845,3235,3235,3235,3235,17
|
|
20231006,113900,451235850,3235,3235,3235,3235,30
|
|
20231006,113800,451138800,3235,3230,3235,3230,117
|
|
20231006,113700,450760390,3235,3240,3240,3235,832
|
|
20231006,113600,448068850,3235,3235,3240,3235,27
|
|
20231006,113500,447981500,3235,3235,3240,3235,1663
|
|
20231006,113400,442593480,3235,3235,3235,3235,16
|
|
20231006,113300,442541720,3245,3235,3245,3235,131
|
|
20231006,113200,442117925,3235,3235,3235,3235,23
|
|
20231006,113100,442043520,3235,3235,3245,3235,281
|
|
20231006,113000,441134045,3235,3235,3245,3235,236
|
|
20231006,112900,440370525,3245,3245,3245,3235,1555
|
|
20231006,112800,435324830,3250,3245,3250,3245,514
|
|
20231006,112700,433655865,3245,3240,3245,3240,18
|
|
20231006,112600,433597540,3240,3240,3245,3230,12606
|
|
20231006,112500,392812445,3245,3240,3245,3240,17
|
|
20231006,112400,392757355,3245,3245,3245,3240,17
|
|
20231006,112300,392702250,3245,3240,3245,3240,173
|
|
20231006,112200,392140930,3245,3245,3245,3245,36
|
|
20231006,112100,392024110,3245,3245,3245,3245,36
|
|
20231006,112000,391907290,3245,3245,3245,3245,1
|
|
20231006,111900,391904045,3245,3245,3245,3245,0
|
|
20231006,111800,391904045,3245,3245,3245,3245,30
|
|
20231006,111700,391806695,3245,3245,3245,3245,0
|
|
20231006,111600,391806695,3245,3245,3245,3245,1
|
|
20231006,111500,391803450,3245,3240,3245,3240,71
|
|
20231006,111400,391573405,3245,3245,3245,3245,0
|
|
20231006,111300,391573405,3245,3245,3245,3245,0
|
|
20231006,111200,391573405,3245,3245,3245,3245,15
|
|
20231006,111100,391524730,3240,3240,3240,3240,1933
|
|
20231006,111000,385261810,3245,3240,3245,3240,545
|
|
20231006,110900,383496005,3240,3240,3240,3240,0
|
|
20231006,110800,383496005,3240,3240,3240,3240,124
|
|
20231006,110700,383094245,3240,3245,3245,3240,101
|
|
20231006,110600,382767000,3240,3240,3240,3240,0
|
|
20231006,110500,382767000,3240,3240,3240,3240,854
|
|
20231006,110400,380000040,3245,3245,3245,3245,0
|
|
20231006,110300,380000040,3245,3245,3245,3245,0
|
|
20231006,110200,380000040,3245,3245,3245,3245,1
|
|
20231006,110100,379996795,3245,3245,3245,3245,60
|
|
20231006,110000,379802095,3240,3240,3240,3240,0
|
|
20231006,105900,379802095,3240,3240,3240,3240,0
|
|
20231006,105800,379802095,3240,3245,3245,3240,178
|
|
20231006,105700,379225370,3245,3245,3245,3245,66
|
|
20231006,105600,379011200,3240,3240,3240,3240,0
|
|
20231006,105500,379011200,3240,3240,3240,3240,838
|
|
20231006,105400,376296080,3240,3240,3240,3240,264
|
|
20231006,105300,375440720,3240,3240,3240,3240,13
|
|
20231006,105200,375398600,3230,3230,3230,3230,833
|
|
20231006,105100,372708010,3230,3230,3230,3230,5
|
|
20231006,105000,372691860,3235,3235,3235,3235,0
|
|
20231006,104900,372691860,3235,3235,3235,3235,0
|
|
20231006,104800,372691860,3235,3230,3235,3230,20
|
|
20231006,104700,372627185,3235,3235,3235,3225,1719
|
|
20231006,104600,367075630,3230,3230,3230,3230,20
|
|
20231006,104500,367011030,3235,3235,3235,3230,2337
|
|
20231006,104400,359460290,3235,3250,3250,3235,6408
|
|
20231006,104300,338695990,3250,3250,3250,3250,0
|
|
20231006,104200,338695990,3250,3250,3250,3250,0
|
|
20231006,104100,338695990,3250,3250,3250,3250,0
|
|
20231006,104000,338695990,3250,3250,3250,3250,0
|
|
20231006,103900,338695990,3250,3250,3250,3250,0
|
|
20231006,103800,338695990,3250,3250,3250,3250,0
|
|
20231006,103700,338695990,3250,3250,3250,3250,0
|
|
20231006,103600,338695990,3250,3250,3250,3250,5
|
|
20231006,103500,338679740,3250,3255,3255,3250,112
|
|
20231006,103400,338315600,3255,3260,3260,3255,195
|
|
20231006,103300,337680170,3265,3265,3265,3265,0
|
|
20231006,103200,337680170,3265,3265,3265,3265,0
|
|
20231006,103100,337680170,3265,3265,3265,3265,25
|
|
20231006,103000,337598545,3265,3270,3270,3265,156
|
|
20231006,102900,337089200,3270,3270,3270,3270,1
|
|
20231006,102800,337085930,3265,3255,3265,3255,920
|
|
20231006,102700,334082880,3240,3240,3240,3240,0
|
|
20231006,102600,334082880,3240,3240,3240,3240,0
|
|
20231006,102500,334082880,3240,3240,3240,3240,0
|
|
20231006,102400,334082880,3240,3240,3245,3240,102
|
|
20231006,102300,333752395,3245,3245,3245,3245,645
|
|
20231006,102200,331659370,3250,3255,3255,3250,14820
|
|
20231006,102100,283425795,3255,3255,3255,3255,44
|
|
20231006,102000,283282575,3255,3255,3255,3255,308
|
|
20231006,101900,282280035,3255,3255,3255,3255,82
|
|
20231006,101800,282013125,3255,3255,3255,3250,101
|
|
20231006,101700,281684830,3255,3255,3255,3255,594
|
|
20231006,101600,279751360,3255,3255,3255,3255,1
|
|
20231006,101500,279748105,3255,3250,3255,3250,15
|
|
20231006,101400,279699330,3250,3250,3250,3250,1
|
|
20231006,101300,279696080,3250,3255,3255,3250,181
|
|
20231006,101200,279107075,3255,3255,3255,3255,30
|
|
20231006,101100,279009425,3255,3250,3255,3250,70
|
|
20231006,101000,278781825,3250,3250,3250,3250,182
|
|
20231006,100900,278190325,3250,3255,3255,3250,210
|
|
20231006,100800,277506825,3250,3250,3250,3250,0
|
|
20231006,100700,277506825,3250,3255,3255,3250,80
|
|
20231006,100600,277246775,3255,3255,3255,3255,1
|
|
20231006,100500,277243520,3255,3255,3255,3255,2
|
|
20231006,100400,277237010,3255,3255,3255,3255,500
|
|
20231006,100300,275609510,3255,3255,3255,3255,57
|
|
20231006,100200,275423975,3255,3255,3255,3255,1
|
|
20231006,100100,275420720,3255,3250,3255,3250,185
|
|
20231006,100000,274819400,3245,3250,3255,3245,807
|
|
20231006,095900,272198775,3245,3245,3245,3245,440
|
|
20231006,095800,270770975,3245,3245,3245,3245,23
|
|
20231006,095700,270696340,3245,3245,3255,3245,464
|
|
20231006,095600,269188360,3255,3255,3255,3255,106
|
|
20231006,095500,268843330,3255,3255,3255,3255,2
|
|
20231006,095400,268836820,3255,3255,3255,3255,2
|
|
20231006,095300,268830310,3255,3255,3255,3255,9
|
|
20231006,095200,268801015,3255,3245,3255,3245,159
|
|
20231006,095100,268284970,3245,3245,3245,3245,296
|
|
20231006,095000,267324450,3245,3245,3245,3245,100
|
|
20231006,094900,266999950,3255,3245,3255,3245,7
|
|
20231006,094800,266977225,3250,3255,3255,3250,1179
|
|
20231006,094700,263145450,3255,3255,3255,3255,47
|
|
20231006,094600,262992465,3250,3250,3250,3250,0
|
|
20231006,094500,262992465,3250,3250,3250,3250,78
|
|
20231006,094400,262738965,3240,3240,3250,3240,708
|
|
20231006,094300,260442860,3240,3240,3240,3240,72
|
|
20231006,094200,260209580,3235,3240,3240,3235,23
|
|
20231006,094100,260135090,3235,3240,3240,3235,550
|
|
20231006,094000,258355640,3235,3235,3235,3230,413
|
|
20231006,093900,257021080,3235,3235,3235,3230,227
|
|
20231006,093800,256286800,3230,3235,3240,3230,639
|
|
20231006,093700,254220940,3235,3235,3235,3230,1805
|
|
20231006,093600,248383810,3230,3250,3250,3220,7813
|
|
20231006,093500,223148830,3255,3255,3265,3250,4207
|
|
20231006,093400,209471325,3270,3275,3275,3260,1235
|
|
20231006,093300,205442010,3275,3275,3275,3265,292
|
|
20231006,093200,204488170,3275,3275,3275,3265,96
|
|
20231006,093100,204174365,3275,3275,3275,3275,61
|
|
20231006,093000,203974590,3275,3270,3275,3270,1340
|
|
20231006,092900,199592155,3270,3285,3290,3270,6270
|
|
20231006,092800,179062050,3285,3285,3285,3285,55
|
|
20231006,092700,178881375,3285,3285,3285,3285,2
|
|
20231006,092600,178874805,3280,3280,3280,3280,183
|
|
20231006,092500,178274565,3280,3275,3280,3275,1260
|
|
20231006,092400,174148055,3280,3280,3280,3280,2484
|
|
20231006,092300,166000535,3285,3285,3285,3285,305
|
|
20231006,092200,164998610,3290,3285,3290,3285,19
|
|
20231006,092100,164936145,3285,3285,3285,3285,215
|
|
20231006,092000,164229870,3285,3290,3290,3285,202
|
|
20231006,091900,163565790,3285,3285,3285,3285,1
|
|
20231006,091800,163562505,3280,3280,3280,3280,0
|
|
20231006,091700,163562505,3280,3285,3285,3280,631
|
|
20231006,091600,161492815,3285,3310,3310,3280,5103
|
|
20231006,091500,144659115,3320,3310,3320,3310,1617
|
|
20231006,091400,139293740,3310,3305,3320,3305,5728
|
|
20231006,091300,120312710,3305,3305,3310,3305,1803
|
|
20231006,091200,114353765,3305,3300,3305,3300,1702
|
|
20231006,091100,108731290,3300,3295,3300,3295,4265
|
|
20231006,091000,94670615,3295,3300,3300,3295,347
|
|
20231006,090900,93525595,3295,3290,3295,3290,444
|
|
20231006,090800,92064330,3285,3285,3285,3285,7
|
|
20231006,090700,92041335,3290,3300,3300,3290,3336
|
|
20231006,090600,81034370,3285,3280,3285,3280,262
|
|
20231006,090500,80174600,3280,3285,3285,3280,179
|
|
20231006,090400,79586975,3280,3270,3280,3270,471
|
|
20231006,090300,78043335,3270,3270,3275,3265,803
|
|
20231006,090200,75421240,3265,3265,3265,3265,30
|
|
20231006,090100,75323290,3320,3295,3335,3265,18982
|
|
20231006,090000,12848660,3300,3295,3340,3290,3884
|