664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,200100,935840750,3305,3305,3305,3305,2837
|
|
20231018,200000,935840750,3305,3305,3305,3305,0
|
|
20231018,195900,935840750,3305,3305,3305,3305,0
|
|
20231018,195800,935840750,3305,3305,3305,3305,0
|
|
20231018,195700,935840750,3305,3305,3305,3305,0
|
|
20231018,195600,935840750,3305,3305,3305,3305,0
|
|
20231018,195500,935840750,3305,3305,3305,3305,0
|
|
20231018,195400,935840750,3305,3305,3305,3305,0
|
|
20231018,195300,935840750,3305,3305,3305,3305,0
|
|
20231018,195200,935840750,3305,3305,3305,3305,0
|
|
20231018,195100,935840750,3305,3305,3305,3305,0
|
|
20231018,195000,935840750,3305,3305,3305,3305,0
|
|
20231018,194900,935840750,3305,3305,3305,3305,0
|
|
20231018,194800,935840750,3305,3305,3305,3305,0
|
|
20231018,194700,935840750,3305,3305,3305,3305,0
|
|
20231018,194600,935840750,3305,3305,3305,3305,0
|
|
20231018,194500,935840750,3305,3305,3305,3305,0
|
|
20231018,194400,935840750,3305,3305,3305,3305,0
|
|
20231018,194300,935840750,3305,3305,3305,3305,0
|
|
20231018,194200,935840750,3305,3305,3305,3305,0
|
|
20231018,194100,935840750,3305,3305,3305,3305,0
|
|
20231018,194000,935840750,3305,3305,3305,3305,0
|
|
20231018,193900,935840750,3305,3305,3305,3305,0
|
|
20231018,193800,935840750,3305,3305,3305,3305,0
|
|
20231018,193700,935840750,3305,3305,3305,3305,0
|
|
20231018,193600,935840750,3305,3305,3305,3305,0
|
|
20231018,193500,935840750,3305,3305,3305,3305,0
|
|
20231018,193400,935840750,3305,3305,3305,3305,0
|
|
20231018,193300,935840750,3305,3305,3305,3305,0
|
|
20231018,193200,935840750,3305,3305,3305,3305,0
|
|
20231018,193100,935840750,3305,3305,3305,3305,2837
|
|
20231018,193000,935840750,3305,3305,3305,3305,0
|
|
20231018,192900,935840750,3305,3305,3305,3305,0
|
|
20231018,192800,935840750,3305,3305,3305,3305,0
|
|
20231018,192700,935840750,3305,3305,3305,3305,0
|
|
20231018,192600,935840750,3305,3305,3305,3305,0
|
|
20231018,192500,935840750,3305,3305,3305,3305,0
|
|
20231018,192400,935840750,3305,3305,3305,3305,0
|
|
20231018,192300,935840750,3305,3305,3305,3305,0
|
|
20231018,192200,935840750,3305,3305,3305,3305,0
|
|
20231018,192100,935840750,3305,3305,3305,3305,0
|
|
20231018,192000,935840750,3305,3305,3305,3305,0
|
|
20231018,191900,935840750,3305,3305,3305,3305,0
|
|
20231018,191800,935840750,3305,3305,3305,3305,0
|
|
20231018,191700,935840750,3305,3305,3305,3305,0
|
|
20231018,191600,935840750,3305,3305,3305,3305,0
|
|
20231018,191500,935840750,3305,3305,3305,3305,0
|
|
20231018,191400,935840750,3305,3305,3305,3305,0
|
|
20231018,191300,935840750,3305,3305,3305,3305,0
|
|
20231018,191200,935840750,3305,3305,3305,3305,0
|
|
20231018,191100,935840750,3305,3305,3305,3305,0
|
|
20231018,191000,935840750,3305,3305,3305,3305,0
|
|
20231018,190900,935840750,3305,3305,3305,3305,0
|
|
20231018,190800,935840750,3305,3305,3305,3305,0
|
|
20231018,190700,935840750,3305,3305,3305,3305,0
|
|
20231018,190600,935840750,3305,3305,3305,3305,0
|
|
20231018,190500,935840750,3305,3305,3305,3305,0
|
|
20231018,190400,935840750,3305,3305,3305,3305,0
|
|
20231018,190300,935840750,3305,3305,3305,3305,0
|
|
20231018,190200,935840750,3305,3305,3305,3305,0
|
|
20231018,190100,935840750,3305,3305,3305,3305,2837
|
|
20231018,190000,935840750,3305,3305,3305,3305,0
|
|
20231018,185900,935840750,3305,3305,3305,3305,0
|
|
20231018,185800,935840750,3305,3305,3305,3305,0
|
|
20231018,185700,935840750,3305,3305,3305,3305,0
|
|
20231018,185600,935840750,3305,3305,3305,3305,0
|
|
20231018,185500,935840750,3305,3305,3305,3305,0
|
|
20231018,185400,935840750,3305,3305,3305,3305,0
|
|
20231018,185300,935840750,3305,3305,3305,3305,0
|
|
20231018,185200,935840750,3305,3305,3305,3305,0
|
|
20231018,185100,935840750,3305,3305,3305,3305,0
|
|
20231018,185000,935840750,3305,3305,3305,3305,0
|
|
20231018,184900,935840750,3305,3305,3305,3305,0
|
|
20231018,184800,935840750,3305,3305,3305,3305,0
|
|
20231018,184700,935840750,3305,3305,3305,3305,0
|
|
20231018,184600,935840750,3305,3305,3305,3305,0
|
|
20231018,184500,935840750,3305,3305,3305,3305,0
|
|
20231018,184400,935840750,3305,3305,3305,3305,0
|
|
20231018,184300,935840750,3305,3305,3305,3305,0
|
|
20231018,184200,935840750,3305,3305,3305,3305,0
|
|
20231018,184100,935840750,3305,3305,3305,3305,0
|
|
20231018,184000,935840750,3305,3305,3305,3305,0
|
|
20231018,183900,935840750,3305,3305,3305,3305,0
|
|
20231018,183800,935840750,3305,3305,3305,3305,0
|
|
20231018,183700,935840750,3305,3305,3305,3305,0
|
|
20231018,183600,935840750,3305,3305,3305,3305,0
|
|
20231018,183500,935840750,3305,3305,3305,3305,0
|
|
20231018,183400,935840750,3305,3305,3305,3305,0
|
|
20231018,183300,935840750,3305,3305,3305,3305,0
|
|
20231018,183200,935840750,3305,3305,3305,3305,0
|
|
20231018,183100,935840750,3305,3305,3305,3305,2837
|
|
20231018,183000,935840750,3305,3305,3305,3305,0
|
|
20231018,182900,935840750,3305,3305,3305,3305,0
|
|
20231018,182800,935840750,3305,3305,3305,3305,0
|
|
20231018,182700,935840750,3305,3305,3305,3305,0
|
|
20231018,182600,935840750,3305,3305,3305,3305,0
|
|
20231018,182500,935840750,3305,3305,3305,3305,0
|
|
20231018,182400,935840750,3305,3305,3305,3305,0
|
|
20231018,182300,935840750,3305,3305,3305,3305,0
|
|
20231018,182200,935840750,3305,3305,3305,3305,0
|
|
20231018,182100,935840750,3305,3305,3305,3305,0
|
|
20231018,182000,935840750,3305,3305,3305,3305,0
|
|
20231018,181900,935840750,3305,3305,3305,3305,0
|
|
20231018,181800,935840750,3305,3305,3305,3305,0
|
|
20231018,181700,935840750,3305,3305,3305,3305,0
|
|
20231018,181600,935840750,3305,3305,3305,3305,0
|
|
20231018,181500,935840750,3305,3305,3305,3305,0
|
|
20231018,181400,935840750,3305,3305,3305,3305,0
|
|
20231018,181300,935840750,3305,3305,3305,3305,0
|
|
20231018,181200,935840750,3305,3305,3305,3305,0
|
|
20231018,181100,935840750,3305,3305,3305,3305,0
|
|
20231018,181000,935840750,3305,3305,3305,3305,0
|
|
20231018,180900,935840750,3305,3305,3305,3305,0
|
|
20231018,180800,935840750,3305,3305,3305,3305,0
|
|
20231018,180700,935840750,3305,3305,3305,3305,0
|
|
20231018,180600,935840750,3305,3305,3305,3305,0
|
|
20231018,180500,935840750,3305,3305,3305,3305,0
|
|
20231018,180400,935840750,3305,3305,3305,3305,0
|
|
20231018,180300,935840750,3305,3305,3305,3305,0
|
|
20231018,180200,935840750,3305,3305,3305,3305,0
|
|
20231018,180100,935840750,3305,3305,3305,3305,2837
|
|
20231018,180000,935840750,3305,3305,3305,3305,0
|
|
20231018,175900,935840750,3305,3305,3305,3305,0
|
|
20231018,175800,935840750,3305,3305,3305,3305,0
|
|
20231018,175700,935840750,3305,3305,3305,3305,0
|
|
20231018,175600,935840750,3305,3305,3305,3305,0
|
|
20231018,175500,935840750,3305,3305,3305,3305,0
|
|
20231018,175400,935840750,3305,3305,3305,3305,0
|
|
20231018,175300,935840750,3305,3305,3305,3305,0
|
|
20231018,175200,935840750,3305,3305,3305,3305,0
|
|
20231018,175100,935840750,3305,3305,3305,3305,0
|
|
20231018,175000,935840750,3305,3305,3305,3305,0
|
|
20231018,174900,935840750,3305,3305,3305,3305,0
|
|
20231018,174800,935840750,3305,3305,3305,3305,0
|
|
20231018,174700,935840750,3305,3305,3305,3305,0
|
|
20231018,174600,935840750,3305,3305,3305,3305,0
|
|
20231018,174500,935840750,3305,3305,3305,3305,0
|
|
20231018,174400,935840750,3305,3305,3305,3305,0
|
|
20231018,174300,935840750,3305,3305,3305,3305,0
|
|
20231018,174200,935840750,3305,3305,3305,3305,0
|
|
20231018,174100,935840750,3305,3305,3305,3305,0
|
|
20231018,174000,935840750,3305,3305,3305,3305,0
|
|
20231018,173900,935840750,3305,3305,3305,3305,0
|
|
20231018,173800,935840750,3305,3305,3305,3305,0
|
|
20231018,173700,935840750,3305,3305,3305,3305,0
|
|
20231018,173600,935840750,3305,3305,3305,3305,0
|
|
20231018,173500,935840750,3305,3305,3305,3305,0
|
|
20231018,173400,935840750,3305,3305,3305,3305,0
|
|
20231018,173300,935840750,3305,3305,3305,3305,0
|
|
20231018,173200,935840750,3305,3305,3305,3305,0
|
|
20231018,173100,935840750,3305,3305,3305,3305,2837
|
|
20231018,173000,935840750,3305,3305,3305,3305,0
|
|
20231018,172900,935840750,3305,3305,3305,3305,0
|
|
20231018,172800,935840750,3305,3305,3305,3305,0
|
|
20231018,172700,935840750,3305,3305,3305,3305,0
|
|
20231018,172600,935840750,3305,3305,3305,3305,0
|
|
20231018,172500,935840750,3305,3305,3305,3305,0
|
|
20231018,172400,935840750,3305,3305,3305,3305,0
|
|
20231018,172300,935840750,3305,3305,3305,3305,0
|
|
20231018,172200,935840750,3305,3305,3305,3305,0
|
|
20231018,172100,935840750,3305,3305,3305,3305,0
|
|
20231018,172000,935840750,3305,3305,3305,3305,0
|
|
20231018,171900,935840750,3305,3305,3305,3305,0
|
|
20231018,171800,935840750,3305,3305,3305,3305,0
|
|
20231018,171700,935840750,3305,3305,3305,3305,0
|
|
20231018,171600,935840750,3305,3305,3305,3305,0
|
|
20231018,171500,935840750,3305,3305,3305,3305,0
|
|
20231018,171400,935840750,3305,3305,3305,3305,0
|
|
20231018,171300,935840750,3305,3305,3305,3305,0
|
|
20231018,171200,935840750,3305,3305,3305,3305,0
|
|
20231018,171100,935840750,3305,3305,3305,3305,0
|
|
20231018,171000,935840750,3305,3305,3305,3305,0
|
|
20231018,170900,935840750,3305,3305,3305,3305,0
|
|
20231018,170800,935840750,3305,3305,3305,3305,0
|
|
20231018,170700,935840750,3305,3305,3305,3305,0
|
|
20231018,170600,935840750,3305,3305,3305,3305,0
|
|
20231018,170500,935840750,3305,3305,3305,3305,0
|
|
20231018,170400,935840750,3305,3305,3305,3305,0
|
|
20231018,170300,935840750,3305,3305,3305,3305,0
|
|
20231018,170200,935840750,3305,3305,3305,3305,0
|
|
20231018,170100,935840750,3305,3305,3305,3305,2837
|
|
20231018,170000,935840750,3305,3305,3305,3305,0
|
|
20231018,165900,935840750,3305,3305,3305,3305,0
|
|
20231018,165800,935840750,3305,3305,3305,3305,0
|
|
20231018,165700,935840750,3305,3305,3305,3305,0
|
|
20231018,165600,935840750,3305,3305,3305,3305,0
|
|
20231018,165500,935840750,3305,3305,3305,3305,0
|
|
20231018,165400,935840750,3305,3305,3305,3305,0
|
|
20231018,165300,935840750,3305,3305,3305,3305,0
|
|
20231018,165200,935840750,3305,3305,3305,3305,0
|
|
20231018,165100,935840750,3305,3305,3305,3305,0
|
|
20231018,165000,935840750,3305,3305,3305,3305,0
|
|
20231018,164900,935840750,3305,3305,3305,3305,0
|
|
20231018,164800,935840750,3305,3305,3305,3305,0
|
|
20231018,164700,935840750,3305,3305,3305,3305,0
|
|
20231018,164600,935840750,3305,3305,3305,3305,0
|
|
20231018,164500,935840750,3305,3305,3305,3305,0
|
|
20231018,164400,935840750,3305,3305,3305,3305,0
|
|
20231018,164300,935840750,3305,3305,3305,3305,0
|
|
20231018,164200,935840750,3305,3305,3305,3305,0
|
|
20231018,164100,935840750,3305,3305,3305,3305,0
|
|
20231018,164000,935840750,3305,3305,3305,3305,0
|
|
20231018,163900,935840750,3305,3305,3305,3305,0
|
|
20231018,163800,935840750,3305,3305,3305,3305,0
|
|
20231018,163700,935840750,3305,3305,3305,3305,0
|
|
20231018,163600,935840750,3305,3305,3305,3305,0
|
|
20231018,163500,935840750,3305,3305,3305,3305,0
|
|
20231018,163400,935840750,3305,3305,3305,3305,0
|
|
20231018,163300,935840750,3305,3305,3305,3305,0
|
|
20231018,163200,935840750,3305,3305,3305,3305,0
|
|
20231018,163100,935840750,3305,3305,3305,3305,2837
|
|
20231018,163000,935840750,3305,3305,3305,3305,0
|
|
20231018,162900,935840750,3305,3305,3305,3305,0
|
|
20231018,162800,935840750,3305,3305,3305,3305,0
|
|
20231018,162700,935840750,3305,3305,3305,3305,0
|
|
20231018,162600,935840750,3305,3305,3305,3305,0
|
|
20231018,162500,935840750,3305,3305,3305,3305,0
|
|
20231018,162400,935840750,3305,3305,3305,3305,0
|
|
20231018,162300,935840750,3305,3305,3305,3305,0
|
|
20231018,162200,935840750,3305,3305,3305,3305,0
|
|
20231018,162100,935840750,3305,3305,3305,3305,0
|
|
20231018,162000,935840750,3305,3305,3305,3305,0
|
|
20231018,161900,935840750,3305,3305,3305,3305,0
|
|
20231018,161800,935840750,3305,3305,3305,3305,0
|
|
20231018,161700,935840750,3305,3305,3305,3305,0
|
|
20231018,161600,935840750,3305,3305,3305,3305,0
|
|
20231018,161500,935840750,3305,3305,3305,3305,0
|
|
20231018,161400,935840750,3305,3305,3305,3305,0
|
|
20231018,161300,935840750,3305,3305,3305,3305,0
|
|
20231018,161200,935840750,3305,3305,3305,3305,0
|
|
20231018,161100,935840750,3305,3305,3305,3305,0
|
|
20231018,161000,935840750,3305,3305,3305,3305,0
|
|
20231018,160900,935840750,3305,3305,3305,3305,0
|
|
20231018,160800,935840750,3305,3305,3305,3305,0
|
|
20231018,160700,935840750,3305,3305,3305,3305,0
|
|
20231018,160600,935840750,3305,3305,3305,3305,0
|
|
20231018,160500,935840750,3305,3305,3305,3305,0
|
|
20231018,160400,935840750,3305,3305,3305,3305,0
|
|
20231018,160300,935840750,3305,3305,3305,3305,0
|
|
20231018,160200,935840750,3305,3305,3305,3305,0
|
|
20231018,160100,935840750,3305,3305,3305,3305,2837
|
|
20231018,160000,935840750,3305,3305,3305,3305,0
|
|
20231018,155900,935840750,3305,3305,3305,3305,0
|
|
20231018,155800,935840750,3305,3305,3305,3305,0
|
|
20231018,155700,935840750,3305,3305,3305,3305,0
|
|
20231018,155600,935840750,3305,3305,3305,3305,0
|
|
20231018,155500,935840750,3305,3305,3305,3305,0
|
|
20231018,155400,935840750,3305,3305,3305,3305,0
|
|
20231018,155300,935840750,3305,3305,3305,3305,0
|
|
20231018,155200,935840750,3305,3305,3305,3305,0
|
|
20231018,155100,935840750,3305,3305,3305,3305,0
|
|
20231018,155000,935840750,3305,3305,3305,3305,0
|
|
20231018,154900,935840750,3305,3305,3305,3305,0
|
|
20231018,154800,935840750,3305,3305,3305,3305,0
|
|
20231018,154700,935840750,3305,3305,3305,3305,0
|
|
20231018,154600,935840750,3305,3305,3305,3305,0
|
|
20231018,154500,935840750,3305,3305,3305,3305,0
|
|
20231018,154400,935840750,3305,3305,3305,3305,0
|
|
20231018,154300,935840750,3305,3305,3305,3305,0
|
|
20231018,154200,935840750,3305,3305,3305,3305,0
|
|
20231018,154100,935840750,3305,3305,3305,3305,0
|
|
20231018,154000,935840750,3305,3305,3305,3305,0
|
|
20231018,153900,935840750,3305,3305,3305,3305,0
|
|
20231018,153800,935840750,3305,3305,3305,3305,0
|
|
20231018,153700,935840750,3305,3305,3305,3305,0
|
|
20231018,153600,935840750,3305,3305,3305,3305,0
|
|
20231018,153500,935840750,3305,3305,3305,3305,0
|
|
20231018,153400,935840750,3305,3305,3305,3305,0
|
|
20231018,153300,935840750,3305,3305,3305,3305,0
|
|
20231018,153200,935840750,3305,3305,3305,3305,0
|
|
20231018,153100,935840750,3305,3305,3305,3305,2837
|
|
20231018,153000,935840750,3305,3305,3305,3305,2837
|
|
20231018,152900,926464465,3300,3300,3300,3300,0
|
|
20231018,152800,926464465,3300,3300,3300,3300,0
|
|
20231018,152700,926464465,3300,3300,3300,3300,0
|
|
20231018,152600,926464465,3300,3300,3300,3300,0
|
|
20231018,152500,926464465,3300,3300,3300,3300,0
|
|
20231018,152400,926464465,3300,3300,3300,3300,0
|
|
20231018,152300,926464465,3300,3300,3300,3300,0
|
|
20231018,152200,926464465,3300,3300,3300,3300,0
|
|
20231018,152100,926464465,3300,3300,3300,3300,0
|
|
20231018,152000,926464465,3300,3300,3300,3300,0
|
|
20231018,151900,926464465,3300,3300,3300,3285,207
|
|
20231018,151800,925782705,3300,3300,3300,3300,0
|
|
20231018,151700,925782705,3300,3300,3300,3295,111
|
|
20231018,151600,925416410,3300,3300,3300,3300,230
|
|
20231018,151500,924657410,3300,3295,3300,3295,84
|
|
20231018,151400,924380215,3290,3290,3290,3290,0
|
|
20231018,151300,924380215,3290,3290,3290,3290,1
|
|
20231018,151200,924376925,3285,3285,3285,3285,0
|
|
20231018,151100,924376925,3285,3285,3285,3285,0
|
|
20231018,151000,924376925,3285,3285,3285,3285,5
|
|
20231018,150900,924360500,3285,3295,3295,3285,160
|
|
20231018,150800,923833370,3300,3300,3300,3300,28
|
|
20231018,150700,923740970,3300,3290,3300,3290,672
|
|
20231018,150600,921530065,3295,3295,3295,3290,1715
|
|
20231018,150500,915885825,3300,3300,3300,3300,1
|
|
20231018,150400,915882525,3305,3305,3305,3305,0
|
|
20231018,150300,915882525,3305,3300,3305,3300,47
|
|
20231018,150200,915727195,3300,3300,3300,3300,154
|
|
20231018,150100,915218995,3300,3300,3300,3300,201
|
|
20231018,150000,914555695,3305,3300,3305,3300,1548
|
|
20231018,145900,909442760,3305,3305,3305,3305,2
|
|
20231018,145800,909436150,3305,3305,3305,3305,0
|
|
20231018,145700,909436150,3305,3305,3305,3300,1128
|
|
20231018,145600,905708595,3305,3305,3305,3305,6
|
|
20231018,145500,905688765,3305,3305,3305,3305,0
|
|
20231018,145400,905688765,3305,3300,3305,3300,266
|
|
20231018,145300,904809650,3300,3300,3300,3300,0
|
|
20231018,145200,904809650,3300,3300,3300,3300,77
|
|
20231018,145100,904555550,3300,3300,3300,3300,5
|
|
20231018,145000,904539050,3295,3295,3295,3295,2
|
|
20231018,144900,904532460,3300,3300,3300,3300,122
|
|
20231018,144800,904129860,3300,3300,3300,3300,6
|
|
20231018,144700,904110060,3305,3305,3305,3305,0
|
|
20231018,144600,904110060,3305,3305,3305,3305,0
|
|
20231018,144500,904110060,3305,3305,3305,3305,0
|
|
20231018,144400,904110060,3305,3305,3305,3305,0
|
|
20231018,144300,904110060,3305,3305,3305,3305,0
|
|
20231018,144200,904110060,3305,3305,3305,3305,0
|
|
20231018,144100,904110060,3305,3305,3305,3305,0
|
|
20231018,144000,904110060,3305,3305,3305,3305,84
|
|
20231018,143900,903832440,3295,3295,3295,3295,0
|
|
20231018,143800,903832440,3295,3295,3295,3290,759
|
|
20231018,143700,901331550,3290,3290,3290,3290,202
|
|
20231018,143600,900666970,3295,3295,3295,3295,0
|
|
20231018,143500,900666970,3295,3295,3295,3295,1
|
|
20231018,143400,900663675,3290,3290,3290,3290,307
|
|
20231018,143300,899653645,3295,3290,3295,3290,10
|
|
20231018,143200,899620700,3285,3290,3290,3280,4561
|
|
20231018,143100,884630930,3285,3305,3305,3285,27234
|
|
20231018,143000,794766725,3305,3305,3305,3305,500
|
|
20231018,142900,793114225,3310,3305,3310,3305,375
|
|
20231018,142800,791873000,3305,3300,3305,3300,21
|
|
20231018,142700,791803610,3300,3300,3300,3300,52
|
|
20231018,142600,791632010,3300,3300,3305,3300,10
|
|
20231018,142500,791598990,3300,3300,3300,3300,2
|
|
20231018,142400,791592390,3300,3300,3300,3300,2
|
|
20231018,142300,791585790,3300,3300,3300,3300,103
|
|
20231018,142200,791245890,3300,3300,3305,3300,220
|
|
20231018,142100,790519335,3305,3300,3305,3300,336
|
|
20231018,142000,789408865,3305,3305,3305,3300,17
|
|
20231018,141900,789352690,3300,3300,3300,3300,3
|
|
20231018,141800,789342790,3300,3300,3300,3300,4
|
|
20231018,141700,789329590,3305,3305,3305,3300,13
|
|
20231018,141600,789286640,3300,3300,3300,3300,102
|
|
20231018,141500,788950040,3300,3300,3300,3300,5
|
|
20231018,141400,788933540,3300,3300,3300,3300,1002
|
|
20231018,141300,785626940,3300,3300,3300,3300,3
|
|
20231018,141200,785617040,3300,3305,3305,3300,591
|
|
20231018,141100,783664595,3305,3305,3305,3305,5
|
|
20231018,141000,783648070,3305,3305,3305,3305,103
|
|
20231018,140900,783307655,3310,3305,3310,3305,6
|
|
20231018,140800,783287820,3305,3305,3305,3305,3
|
|
20231018,140700,783277905,3305,3305,3310,3305,204
|
|
20231018,140600,782602685,3305,3310,3310,3305,303
|
|
20231018,140500,781599770,3305,3305,3305,3305,2
|
|
20231018,140400,781593160,3305,3305,3305,3305,483
|
|
20231018,140300,779996845,3300,3300,3300,3300,5
|
|
20231018,140200,779980345,3300,3300,3305,3300,54
|
|
20231018,140100,779801895,3300,3300,3300,3300,132
|
|
20231018,140000,779366295,3300,3300,3305,3300,15
|
|
20231018,135900,779316745,3300,3300,3300,3300,2
|
|
20231018,135800,779310145,3300,3300,3300,3300,3
|
|
20231018,135700,779300245,3300,3300,3300,3300,22
|
|
20231018,135600,779227645,3300,3300,3300,3300,5
|
|
20231018,135500,779211145,3300,3300,3300,3300,2
|
|
20231018,135400,779204545,3300,3300,3300,3300,2
|
|
20231018,135300,779197945,3300,3300,3300,3300,3
|
|
20231018,135200,779188045,3300,3300,3300,3300,4
|
|
20231018,135100,779174845,3300,3305,3305,3300,4
|
|
20231018,135000,779161640,3305,3305,3305,3300,51
|
|
20231018,134900,778993095,3300,3300,3300,3300,5
|
|
20231018,134800,778976595,3300,3300,3300,3300,1771
|
|
20231018,134700,773132295,3300,3310,3310,3300,591
|
|
20231018,134600,771179500,3305,3310,3310,3305,3
|
|
20231018,134500,771169580,3305,3310,3310,3300,524
|
|
20231018,134400,769435820,3310,3310,3310,3310,2
|
|
20231018,134300,769429200,3310,3310,3310,3310,97
|
|
20231018,134200,769108130,3315,3310,3315,3310,33
|
|
20231018,134100,768998895,3315,3310,3315,3310,343
|
|
20231018,134000,767863545,3310,3310,3310,3310,0
|
|
20231018,133900,767863545,3310,3310,3310,3310,0
|
|
20231018,133800,767863545,3310,3310,3310,3310,1
|
|
20231018,133700,767860235,3310,3295,3310,3295,24085
|
|
20231018,133600,688193255,3295,3290,3295,3290,458
|
|
20231018,133500,686684155,3295,3295,3295,3295,2
|
|
20231018,133400,686677565,3290,3290,3290,3290,5
|
|
20231018,133300,686661115,3290,3290,3290,3290,0
|
|
20231018,133200,686661115,3290,3290,3290,3290,0
|
|
20231018,133100,686661115,3290,3290,3290,3290,0
|
|
20231018,133000,686661115,3290,3290,3290,3290,500
|
|
20231018,132900,685016115,3290,3290,3290,3285,5581
|
|
20231018,132800,666655145,3285,3285,3285,3285,0
|
|
20231018,132700,666655145,3285,3285,3285,3285,0
|
|
20231018,132600,666655145,3285,3285,3285,3285,0
|
|
20231018,132500,666655145,3285,3285,3285,3285,256
|
|
20231018,132400,665814185,3285,3285,3285,3285,0
|
|
20231018,132300,665814185,3285,3285,3285,3285,0
|
|
20231018,132200,665814185,3285,3285,3285,3285,0
|
|
20231018,132100,665814185,3285,3285,3285,3285,3
|
|
20231018,132000,665804330,3280,3280,3280,3280,107
|
|
20231018,131900,665453370,3280,3280,3280,3280,0
|
|
20231018,131800,665453370,3280,3280,3280,3280,647
|
|
20231018,131700,663331210,3285,3285,3285,3285,0
|
|
20231018,131600,663331210,3285,3285,3285,3285,208
|
|
20231018,131500,662647930,3285,3285,3285,3285,52
|
|
20231018,131400,662477110,3285,3285,3285,3285,52
|
|
20231018,131300,662306290,3285,3285,3285,3285,1
|
|
20231018,131200,662303005,3285,3285,3285,3285,428
|
|
20231018,131100,660897025,3285,3285,3285,3285,0
|
|
20231018,131000,660897025,3285,3285,3285,3285,0
|
|
20231018,130900,660897025,3285,3280,3285,3280,100
|
|
20231018,130800,660568775,3280,3280,3280,3280,0
|
|
20231018,130700,660568775,3280,3280,3280,3280,0
|
|
20231018,130600,660568775,3280,3280,3280,3275,212
|
|
20231018,130500,659873795,3275,3290,3290,3275,965
|
|
20231018,130400,656709455,3290,3290,3290,3280,2974
|
|
20231018,130300,646929115,3290,3290,3290,3290,22
|
|
20231018,130200,646856735,3290,3290,3290,3290,0
|
|
20231018,130100,646856735,3290,3290,3290,3290,0
|
|
20231018,130000,646856735,3290,3290,3290,3285,2273
|
|
20231018,125900,639379705,3295,3295,3295,3295,778
|
|
20231018,125800,636816195,3295,3295,3295,3295,6
|
|
20231018,125700,636796425,3295,3295,3295,3295,0
|
|
20231018,125600,636796425,3295,3295,3295,3295,0
|
|
20231018,125500,636796425,3295,3295,3295,3295,1
|
|
20231018,125400,636793130,3295,3295,3295,3295,0
|
|
20231018,125300,636793130,3295,3295,3295,3295,5
|
|
20231018,125200,636776655,3295,3295,3295,3295,0
|
|
20231018,125100,636776655,3295,3295,3295,3295,0
|
|
20231018,125000,636776655,3295,3295,3295,3295,0
|
|
20231018,124900,636776655,3295,3295,3295,3295,0
|
|
20231018,124800,636776655,3295,3295,3295,3295,0
|
|
20231018,124700,636776655,3295,3295,3295,3295,3
|
|
20231018,124600,636766770,3295,3295,3295,3295,1223
|
|
20231018,124500,632736985,3290,3290,3290,3290,146
|
|
20231018,124400,632256645,3290,3285,3290,3280,404
|
|
20231018,124300,630930025,3290,3290,3290,3290,100
|
|
20231018,124200,630601025,3290,3290,3290,3290,5
|
|
20231018,124100,630584575,3290,3290,3290,3290,0
|
|
20231018,124000,630584575,3290,3290,3290,3290,11
|
|
20231018,123900,630548385,3290,3290,3295,3290,20
|
|
20231018,123800,630482580,3295,3290,3295,3290,1007
|
|
20231018,123700,627168780,3295,3295,3295,3290,6109
|
|
20231018,123600,607042775,3295,3295,3295,3295,0
|
|
20231018,123500,607042775,3295,3295,3295,3295,0
|
|
20231018,123400,607042775,3295,3295,3295,3295,1
|
|
20231018,123300,607039480,3300,3300,3300,3300,0
|
|
20231018,123200,607039480,3300,3300,3300,3300,9
|
|
20231018,123100,607009780,3300,3300,3300,3300,0
|
|
20231018,123000,607009780,3300,3300,3300,3300,0
|
|
20231018,122900,607009780,3300,3295,3300,3295,19
|
|
20231018,122800,606947125,3300,3300,3300,3300,0
|
|
20231018,122700,606947125,3300,3300,3300,3300,102
|
|
20231018,122600,606610525,3300,3300,3300,3300,0
|
|
20231018,122500,606610525,3300,3300,3300,3300,0
|
|
20231018,122400,606610525,3300,3300,3300,3300,15
|
|
20231018,122300,606561025,3300,3300,3300,3300,0
|
|
20231018,122200,606561025,3300,3300,3300,3300,0
|
|
20231018,122100,606561025,3300,3300,3300,3300,80
|
|
20231018,122000,606297025,3300,3300,3300,3300,0
|
|
20231018,121900,606297025,3300,3300,3300,3300,32
|
|
20231018,121800,606191425,3305,3305,3305,3305,0
|
|
20231018,121700,606191425,3305,3305,3305,3305,3
|
|
20231018,121600,606181510,3300,3300,3300,3300,0
|
|
20231018,121500,606181510,3300,3300,3300,3300,691
|
|
20231018,121400,603901210,3300,3300,3300,3300,68
|
|
20231018,121300,603676810,3305,3305,3305,3305,13
|
|
20231018,121200,603633845,3300,3300,3300,3300,0
|
|
20231018,121100,603633845,3300,3305,3305,3300,102
|
|
20231018,121000,603296745,3305,3305,3305,3305,1
|
|
20231018,120900,603293440,3300,3300,3300,3300,0
|
|
20231018,120800,603293440,3300,3300,3300,3300,0
|
|
20231018,120700,603293440,3300,3300,3305,3300,432
|
|
20231018,120600,601866340,3300,3300,3300,3300,30
|
|
20231018,120500,601767340,3300,3300,3300,3300,0
|
|
20231018,120400,601767340,3300,3300,3300,3300,0
|
|
20231018,120300,601767340,3300,3300,3300,3300,0
|
|
20231018,120200,601767340,3300,3300,3300,3300,6
|
|
20231018,120100,601747540,3290,3290,3290,3290,244
|
|
20231018,120000,600944780,3295,3295,3295,3295,2
|
|
20231018,115900,600938190,3290,3290,3290,3290,0
|
|
20231018,115800,600938190,3290,3290,3290,3290,0
|
|
20231018,115700,600938190,3290,3290,3290,3290,0
|
|
20231018,115600,600938190,3290,3290,3290,3290,3570
|
|
20231018,115500,589192890,3285,3290,3290,3285,2844
|
|
20231018,115400,579838415,3290,3290,3290,3290,0
|
|
20231018,115300,579838415,3290,3290,3290,3290,10
|
|
20231018,115200,579805515,3285,3285,3285,3285,0
|
|
20231018,115100,579805515,3285,3300,3300,3285,6899
|
|
20231018,115000,557073560,3300,3300,3300,3300,5000
|
|
20231018,114900,540573560,3300,3300,3300,3300,0
|
|
20231018,114800,540573560,3300,3300,3300,3300,2
|
|
20231018,114700,540566960,3300,3300,3300,3300,0
|
|
20231018,114600,540566960,3300,3300,3300,3300,0
|
|
20231018,114500,540566960,3300,3300,3300,3300,0
|
|
20231018,114400,540566960,3300,3300,3300,3300,0
|
|
20231018,114300,540566960,3300,3305,3305,3300,547
|
|
20231018,114200,538759670,3305,3305,3305,3305,101
|
|
20231018,114100,538425865,3310,3310,3310,3310,0
|
|
20231018,114000,538425865,3310,3305,3310,3300,1452
|
|
20231018,113900,533622590,3300,3300,3300,3300,0
|
|
20231018,113800,533622590,3300,3300,3300,3300,0
|
|
20231018,113700,533622590,3300,3300,3300,3300,2095
|
|
20231018,113600,526709090,3300,3300,3300,3300,1
|
|
20231018,113500,526705790,3295,3295,3295,3295,8
|
|
20231018,113400,526679430,3295,3300,3300,3295,10618
|
|
20231018,113300,491643800,3310,3305,3310,3305,1800
|
|
20231018,113200,485694750,3305,3305,3305,3305,0
|
|
20231018,113100,485694750,3305,3305,3305,3305,0
|
|
20231018,113000,485694750,3305,3305,3305,3305,2
|
|
20231018,112900,485688140,3305,3305,3305,3305,0
|
|
20231018,112800,485688140,3305,3305,3305,3305,0
|
|
20231018,112700,485688140,3305,3300,3305,3300,21
|
|
20231018,112600,485618785,3305,3305,3305,3305,0
|
|
20231018,112500,485618785,3305,3305,3305,3305,0
|
|
20231018,112400,485618785,3305,3305,3305,3305,6
|
|
20231018,112300,485598955,3305,3305,3305,3305,0
|
|
20231018,112200,485598955,3305,3305,3305,3305,0
|
|
20231018,112100,485598955,3305,3305,3305,3305,1
|
|
20231018,112000,485595650,3300,3300,3300,3300,956
|
|
20231018,111900,482440850,3300,3300,3300,3300,1227
|
|
20231018,111800,478391750,3300,3300,3300,3300,0
|
|
20231018,111700,478391750,3300,3300,3300,3300,0
|
|
20231018,111600,478391750,3300,3305,3305,3300,792
|
|
20231018,111500,475778135,3300,3300,3300,3300,0
|
|
20231018,111400,475778135,3300,3300,3300,3300,242
|
|
20231018,111300,474979535,3305,3305,3305,3305,40
|
|
20231018,111200,474847335,3300,3300,3300,3300,0
|
|
20231018,111100,474847335,3300,3305,3305,3300,2308
|
|
20231018,111000,467220940,3305,3310,3310,3305,1545
|
|
20231018,110900,462114490,3310,3310,3310,3310,106
|
|
20231018,110800,461763630,3310,3310,3310,3310,1241
|
|
20231018,110700,457655920,3305,3310,3310,3305,1333
|
|
20231018,110600,453248105,3315,3315,3315,3315,2
|
|
20231018,110500,453241475,3310,3310,3310,3310,1
|
|
20231018,110400,453238165,3310,3310,3310,3310,1
|
|
20231018,110300,453234855,3315,3315,3315,3315,0
|
|
20231018,110200,453234855,3315,3315,3315,3315,48
|
|
20231018,110100,453075735,3305,3305,3305,3305,0
|
|
20231018,110000,453075735,3305,3305,3305,3305,0
|
|
20231018,105900,453075735,3305,3310,3315,3305,7683
|
|
20231018,105800,427624720,3310,3310,3310,3310,0
|
|
20231018,105700,427624720,3310,3310,3310,3310,0
|
|
20231018,105600,427624720,3310,3305,3310,3305,3
|
|
20231018,105500,427614795,3295,3295,3295,3295,0
|
|
20231018,105400,427614795,3295,3310,3310,3295,1681
|
|
20231018,105300,422066125,3305,3305,3305,3305,0
|
|
20231018,105200,422066125,3305,3305,3305,3305,10
|
|
20231018,105100,422033075,3305,3305,3305,3305,790
|
|
20231018,105000,419422125,3300,3300,3300,3300,600
|
|
20231018,104900,417442125,3300,3300,3300,3300,547
|
|
20231018,104800,415637025,3295,3295,3295,3295,0
|
|
20231018,104700,415637025,3295,3295,3295,3295,0
|
|
20231018,104600,415637025,3295,3300,3300,3295,156
|
|
20231018,104500,415122705,3300,3300,3300,3300,8
|
|
20231018,104400,415096305,3300,3300,3300,3295,329
|
|
20231018,104300,414010700,3300,3295,3300,3290,5184
|
|
20231018,104200,396931595,3295,3305,3305,3295,5386
|
|
20231018,104100,379150670,3310,3310,3310,3310,0
|
|
20231018,104000,379150670,3310,3310,3310,3310,1
|
|
20231018,103900,379147360,3310,3310,3310,3310,0
|
|
20231018,103800,379147360,3310,3310,3310,3305,66
|
|
20231018,103700,378929200,3305,3305,3305,3305,605
|
|
20231018,103600,376929675,3310,3310,3310,3310,1
|
|
20231018,103500,376926365,3305,3305,3305,3305,35
|
|
20231018,103400,376810690,3305,3305,3305,3305,3
|
|
20231018,103300,376800775,3310,3310,3310,3310,504
|
|
20231018,103200,375132535,3310,3310,3310,3310,265
|
|
20231018,103100,374255385,3305,3305,3305,3305,0
|
|
20231018,103000,374255385,3305,3305,3305,3305,500
|
|
20231018,102900,372602885,3310,3305,3310,3305,129
|
|
20231018,102800,372176045,3305,3305,3305,3305,2
|
|
20231018,102700,372169435,3305,3310,3315,3305,1781
|
|
20231018,102600,366275120,3315,3310,3315,3310,330
|
|
20231018,102500,365181195,3310,3310,3310,3310,6
|
|
20231018,102400,365161335,3310,3315,3315,3310,1185
|
|
20231018,102300,361233970,3310,3315,3315,3310,11
|
|
20231018,102200,361197510,3310,3310,3310,3310,1
|
|
20231018,102100,361194200,3310,3310,3310,3310,50
|
|
20231018,102000,361028700,3310,3315,3315,3310,849
|
|
20231018,101900,358215160,3315,3315,3315,3315,2807
|
|
20231018,101800,348909955,3315,3315,3315,3315,945
|
|
20231018,101700,345777280,3315,3315,3315,3315,2
|
|
20231018,101600,345770650,3315,3320,3320,3315,34
|
|
20231018,101500,345657775,3320,3320,3320,3320,1002
|
|
20231018,101400,342331135,3320,3320,3320,3320,7
|
|
20231018,101300,342307895,3320,3315,3320,3315,21
|
|
20231018,101200,342238270,3315,3315,3315,3315,202
|
|
20231018,101100,341568640,3320,3320,3320,3320,0
|
|
20231018,101000,341568640,3320,3315,3320,3315,699
|
|
20231018,100900,339250055,3315,3315,3315,3315,33
|
|
20231018,100800,339140660,3315,3315,3315,3315,501
|
|
20231018,100700,337479845,3320,3320,3320,3315,580
|
|
20231018,100600,335554265,3320,3320,3325,3320,227
|
|
20231018,100500,334800610,3320,3320,3325,3320,12646
|
|
20231018,100400,292790625,3320,3315,3320,3315,110
|
|
20231018,100300,292425925,3315,3315,3315,3310,493
|
|
20231018,100200,290791645,3310,3315,3315,3310,120
|
|
20231018,100100,290393945,3310,3315,3315,3310,7240
|
|
20231018,100000,266397730,3310,3310,3310,3310,259
|
|
20231018,095900,265540440,3305,3310,3310,3305,1372
|
|
20231018,095800,260999125,3310,3315,3315,3310,11
|
|
20231018,095700,260962665,3315,3310,3315,3310,126
|
|
20231018,095600,260545435,3310,3315,3315,3310,221
|
|
20231018,095500,259812925,3310,3310,3310,3310,10
|
|
20231018,095400,259779825,3310,3310,3310,3310,500
|
|
20231018,095300,258124825,3315,3315,3315,3310,114
|
|
20231018,095200,257746965,3310,3310,3310,3310,68
|
|
20231018,095100,257521885,3315,3315,3315,3315,0
|
|
20231018,095000,257521885,3315,3310,3315,3310,30
|
|
20231018,094900,257422535,3315,3315,3315,3315,479
|
|
20231018,094800,255834650,3315,3315,3315,3315,905
|
|
20231018,094700,252834575,3310,3310,3310,3310,12
|
|
20231018,094600,252794855,3310,3310,3310,3305,701
|
|
20231018,094500,250477545,3315,3315,3315,3315,202
|
|
20231018,094400,249807915,3315,3315,3320,3315,557
|
|
20231018,094300,247961455,3320,3315,3320,3315,228
|
|
20231018,094200,247205470,3315,3315,3320,3315,1170
|
|
20231018,094100,243326915,3315,3315,3315,3315,3322
|
|
20231018,094000,232314485,3310,3305,3310,3305,19
|
|
20231018,093900,232251650,3305,3310,3310,3305,6311
|
|
20231018,093800,211387240,3310,3305,3310,3305,218
|
|
20231018,093700,210666660,3310,3310,3310,3305,742
|
|
20231018,093600,208210645,3305,3305,3310,3300,4822
|
|
20231018,093500,192273840,3305,3305,3305,3305,505
|
|
20231018,093400,190604815,3305,3305,3305,3305,10
|
|
20231018,093300,190571765,3305,3305,3305,3305,43
|
|
20231018,093200,190429650,3305,3305,3305,3300,1656
|
|
20231018,093100,184960380,3305,3295,3305,3290,8798
|
|
20231018,093000,155945935,3295,3295,3295,3290,42
|
|
20231018,092900,155807715,3295,3295,3295,3295,10
|
|
20231018,092800,155774765,3290,3290,3290,3290,711
|
|
20231018,092700,153435575,3290,3290,3290,3290,135
|
|
20231018,092600,152991425,3295,3295,3295,3295,303
|
|
20231018,092500,151993040,3295,3290,3295,3290,1260
|
|
20231018,092400,147841570,3290,3295,3300,3290,691
|
|
20231018,092300,145567240,3295,3295,3300,3295,329
|
|
20231018,092200,144483155,3300,3300,3300,3300,2
|
|
20231018,092100,144476555,3300,3300,3300,3295,53
|
|
20231018,092000,144301910,3290,3290,3290,3290,901
|
|
20231018,091900,141337620,3290,3300,3300,3290,312
|
|
20231018,091800,140310520,3295,3300,3300,3295,608
|
|
20231018,091700,138304150,3300,3295,3300,3285,2491
|
|
20231018,091600,130100835,3295,3285,3295,3285,4091
|
|
20231018,091500,116661120,3285,3280,3285,3280,889
|
|
20231018,091400,113745195,3280,3295,3295,3280,951
|
|
20231018,091300,110616275,3290,3290,3290,3290,505
|
|
20231018,091200,108954825,3295,3295,3295,3285,2349
|
|
20231018,091100,101218555,3300,3300,3300,3295,1718
|
|
20231018,091000,95556155,3300,3305,3305,3300,893
|
|
20231018,090900,92608865,3310,3300,3310,3300,8294
|
|
20231018,090800,65216160,3300,3300,3300,3295,12706
|
|
20231018,090700,23286420,3300,3270,3300,3270,6374
|
|
20231018,090600,2285585,3265,3265,3265,3265,12
|
|
20231018,090500,2246405,3265,3260,3265,3260,26
|
|
20231018,090400,2161615,3260,3260,3260,3260,2
|
|
20231018,090300,2155095,3260,3255,3260,3255,25
|
|
20231018,090200,2073715,3255,3255,3255,3255,1
|
|
20231018,090100,2070460,3255,3255,3255,3255,0
|
|
20231018,090000,2070460,3255,3245,3255,3245,638
|