634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,193100,277577080,4125,4125,4125,4125,754
|
|
20231019,193000,277577080,4125,4125,4125,4125,0
|
|
20231019,192900,277577080,4125,4125,4125,4125,0
|
|
20231019,192800,277577080,4125,4125,4125,4125,0
|
|
20231019,192700,277577080,4125,4125,4125,4125,0
|
|
20231019,192600,277577080,4125,4125,4125,4125,0
|
|
20231019,192500,277577080,4125,4125,4125,4125,0
|
|
20231019,192400,277577080,4125,4125,4125,4125,0
|
|
20231019,192300,277577080,4125,4125,4125,4125,0
|
|
20231019,192200,277577080,4125,4125,4125,4125,0
|
|
20231019,192100,277577080,4125,4125,4125,4125,0
|
|
20231019,192000,277577080,4125,4125,4125,4125,0
|
|
20231019,191900,277577080,4125,4125,4125,4125,0
|
|
20231019,191800,277577080,4125,4125,4125,4125,0
|
|
20231019,191700,277577080,4125,4125,4125,4125,0
|
|
20231019,191600,277577080,4125,4125,4125,4125,0
|
|
20231019,191500,277577080,4125,4125,4125,4125,0
|
|
20231019,191400,277577080,4125,4125,4125,4125,0
|
|
20231019,191300,277577080,4125,4125,4125,4125,0
|
|
20231019,191200,277577080,4125,4125,4125,4125,0
|
|
20231019,191100,277577080,4125,4125,4125,4125,0
|
|
20231019,191000,277577080,4125,4125,4125,4125,0
|
|
20231019,190900,277577080,4125,4125,4125,4125,0
|
|
20231019,190800,277577080,4125,4125,4125,4125,0
|
|
20231019,190700,277577080,4125,4125,4125,4125,0
|
|
20231019,190600,277577080,4125,4125,4125,4125,0
|
|
20231019,190500,277577080,4125,4125,4125,4125,0
|
|
20231019,190400,277577080,4125,4125,4125,4125,0
|
|
20231019,190300,277577080,4125,4125,4125,4125,0
|
|
20231019,190200,277577080,4125,4125,4125,4125,0
|
|
20231019,190100,277577080,4125,4125,4125,4125,754
|
|
20231019,190000,277577080,4125,4125,4125,4125,0
|
|
20231019,185900,277577080,4125,4125,4125,4125,0
|
|
20231019,185800,277577080,4125,4125,4125,4125,0
|
|
20231019,185700,277577080,4125,4125,4125,4125,0
|
|
20231019,185600,277577080,4125,4125,4125,4125,0
|
|
20231019,185500,277577080,4125,4125,4125,4125,0
|
|
20231019,185400,277577080,4125,4125,4125,4125,0
|
|
20231019,185300,277577080,4125,4125,4125,4125,0
|
|
20231019,185200,277577080,4125,4125,4125,4125,0
|
|
20231019,185100,277577080,4125,4125,4125,4125,0
|
|
20231019,185000,277577080,4125,4125,4125,4125,0
|
|
20231019,184900,277577080,4125,4125,4125,4125,0
|
|
20231019,184800,277577080,4125,4125,4125,4125,0
|
|
20231019,184700,277577080,4125,4125,4125,4125,0
|
|
20231019,184600,277577080,4125,4125,4125,4125,0
|
|
20231019,184500,277577080,4125,4125,4125,4125,0
|
|
20231019,184400,277577080,4125,4125,4125,4125,0
|
|
20231019,184300,277577080,4125,4125,4125,4125,0
|
|
20231019,184200,277577080,4125,4125,4125,4125,0
|
|
20231019,184100,277577080,4125,4125,4125,4125,0
|
|
20231019,184000,277577080,4125,4125,4125,4125,0
|
|
20231019,183900,277577080,4125,4125,4125,4125,0
|
|
20231019,183800,277577080,4125,4125,4125,4125,0
|
|
20231019,183700,277577080,4125,4125,4125,4125,0
|
|
20231019,183600,277577080,4125,4125,4125,4125,0
|
|
20231019,183500,277577080,4125,4125,4125,4125,0
|
|
20231019,183400,277577080,4125,4125,4125,4125,0
|
|
20231019,183300,277577080,4125,4125,4125,4125,0
|
|
20231019,183200,277577080,4125,4125,4125,4125,0
|
|
20231019,183100,277577080,4125,4125,4125,4125,754
|
|
20231019,183000,277577080,4125,4125,4125,4125,0
|
|
20231019,182900,277577080,4125,4125,4125,4125,0
|
|
20231019,182800,277577080,4125,4125,4125,4125,0
|
|
20231019,182700,277577080,4125,4125,4125,4125,0
|
|
20231019,182600,277577080,4125,4125,4125,4125,0
|
|
20231019,182500,277577080,4125,4125,4125,4125,0
|
|
20231019,182400,277577080,4125,4125,4125,4125,0
|
|
20231019,182300,277577080,4125,4125,4125,4125,0
|
|
20231019,182200,277577080,4125,4125,4125,4125,0
|
|
20231019,182100,277577080,4125,4125,4125,4125,0
|
|
20231019,182000,277577080,4125,4125,4125,4125,0
|
|
20231019,181900,277577080,4125,4125,4125,4125,0
|
|
20231019,181800,277577080,4125,4125,4125,4125,0
|
|
20231019,181700,277577080,4125,4125,4125,4125,0
|
|
20231019,181600,277577080,4125,4125,4125,4125,0
|
|
20231019,181500,277577080,4125,4125,4125,4125,0
|
|
20231019,181400,277577080,4125,4125,4125,4125,0
|
|
20231019,181300,277577080,4125,4125,4125,4125,0
|
|
20231019,181200,277577080,4125,4125,4125,4125,0
|
|
20231019,181100,277577080,4125,4125,4125,4125,0
|
|
20231019,181000,277577080,4125,4125,4125,4125,0
|
|
20231019,180900,277577080,4125,4125,4125,4125,0
|
|
20231019,180800,277577080,4125,4125,4125,4125,0
|
|
20231019,180700,277577080,4125,4125,4125,4125,0
|
|
20231019,180600,277577080,4125,4125,4125,4125,0
|
|
20231019,180500,277577080,4125,4125,4125,4125,0
|
|
20231019,180400,277577080,4125,4125,4125,4125,0
|
|
20231019,180300,277577080,4125,4125,4125,4125,0
|
|
20231019,180200,277577080,4125,4125,4125,4125,0
|
|
20231019,180100,277577080,4125,4125,4125,4125,754
|
|
20231019,180000,277577080,4125,4125,4125,4125,0
|
|
20231019,175900,277577080,4125,4125,4125,4125,0
|
|
20231019,175800,277577080,4125,4125,4125,4125,0
|
|
20231019,175700,277577080,4125,4125,4125,4125,0
|
|
20231019,175600,277577080,4125,4125,4125,4125,0
|
|
20231019,175500,277577080,4125,4125,4125,4125,0
|
|
20231019,175400,277577080,4125,4125,4125,4125,0
|
|
20231019,175300,277577080,4125,4125,4125,4125,0
|
|
20231019,175200,277577080,4125,4125,4125,4125,0
|
|
20231019,175100,277577080,4125,4125,4125,4125,0
|
|
20231019,175000,277577080,4125,4125,4125,4125,0
|
|
20231019,174900,277577080,4125,4125,4125,4125,0
|
|
20231019,174800,277577080,4125,4125,4125,4125,0
|
|
20231019,174700,277577080,4125,4125,4125,4125,0
|
|
20231019,174600,277577080,4125,4125,4125,4125,0
|
|
20231019,174500,277577080,4125,4125,4125,4125,0
|
|
20231019,174400,277577080,4125,4125,4125,4125,0
|
|
20231019,174300,277577080,4125,4125,4125,4125,0
|
|
20231019,174200,277577080,4125,4125,4125,4125,0
|
|
20231019,174100,277577080,4125,4125,4125,4125,0
|
|
20231019,174000,277577080,4125,4125,4125,4125,0
|
|
20231019,173900,277577080,4125,4125,4125,4125,0
|
|
20231019,173800,277577080,4125,4125,4125,4125,0
|
|
20231019,173700,277577080,4125,4125,4125,4125,0
|
|
20231019,173600,277577080,4125,4125,4125,4125,0
|
|
20231019,173500,277577080,4125,4125,4125,4125,0
|
|
20231019,173400,277577080,4125,4125,4125,4125,0
|
|
20231019,173300,277577080,4125,4125,4125,4125,0
|
|
20231019,173200,277577080,4125,4125,4125,4125,0
|
|
20231019,173100,277577080,4125,4125,4125,4125,754
|
|
20231019,173000,277577080,4125,4125,4125,4125,0
|
|
20231019,172900,277577080,4125,4125,4125,4125,0
|
|
20231019,172800,277577080,4125,4125,4125,4125,0
|
|
20231019,172700,277577080,4125,4125,4125,4125,0
|
|
20231019,172600,277577080,4125,4125,4125,4125,0
|
|
20231019,172500,277577080,4125,4125,4125,4125,0
|
|
20231019,172400,277577080,4125,4125,4125,4125,0
|
|
20231019,172300,277577080,4125,4125,4125,4125,0
|
|
20231019,172200,277577080,4125,4125,4125,4125,0
|
|
20231019,172100,277577080,4125,4125,4125,4125,0
|
|
20231019,172000,277577080,4125,4125,4125,4125,0
|
|
20231019,171900,277577080,4125,4125,4125,4125,0
|
|
20231019,171800,277577080,4125,4125,4125,4125,0
|
|
20231019,171700,277577080,4125,4125,4125,4125,0
|
|
20231019,171600,277577080,4125,4125,4125,4125,0
|
|
20231019,171500,277577080,4125,4125,4125,4125,0
|
|
20231019,171400,277577080,4125,4125,4125,4125,0
|
|
20231019,171300,277577080,4125,4125,4125,4125,0
|
|
20231019,171200,277577080,4125,4125,4125,4125,0
|
|
20231019,171100,277577080,4125,4125,4125,4125,0
|
|
20231019,171000,277577080,4125,4125,4125,4125,0
|
|
20231019,170900,277577080,4125,4125,4125,4125,0
|
|
20231019,170800,277577080,4125,4125,4125,4125,0
|
|
20231019,170700,277577080,4125,4125,4125,4125,0
|
|
20231019,170600,277577080,4125,4125,4125,4125,0
|
|
20231019,170500,277577080,4125,4125,4125,4125,0
|
|
20231019,170400,277577080,4125,4125,4125,4125,0
|
|
20231019,170300,277577080,4125,4125,4125,4125,0
|
|
20231019,170200,277577080,4125,4125,4125,4125,0
|
|
20231019,170100,277577080,4125,4125,4125,4125,754
|
|
20231019,170000,277577080,4125,4125,4125,4125,0
|
|
20231019,165900,277577080,4125,4125,4125,4125,0
|
|
20231019,165800,277577080,4125,4125,4125,4125,0
|
|
20231019,165700,277577080,4125,4125,4125,4125,0
|
|
20231019,165600,277577080,4125,4125,4125,4125,0
|
|
20231019,165500,277577080,4125,4125,4125,4125,0
|
|
20231019,165400,277577080,4125,4125,4125,4125,0
|
|
20231019,165300,277577080,4125,4125,4125,4125,0
|
|
20231019,165200,277577080,4125,4125,4125,4125,0
|
|
20231019,165100,277577080,4125,4125,4125,4125,0
|
|
20231019,165000,277577080,4125,4125,4125,4125,0
|
|
20231019,164900,277577080,4125,4125,4125,4125,0
|
|
20231019,164800,277577080,4125,4125,4125,4125,0
|
|
20231019,164700,277577080,4125,4125,4125,4125,0
|
|
20231019,164600,277577080,4125,4125,4125,4125,0
|
|
20231019,164500,277577080,4125,4125,4125,4125,0
|
|
20231019,164400,277577080,4125,4125,4125,4125,0
|
|
20231019,164300,277577080,4125,4125,4125,4125,0
|
|
20231019,164200,277577080,4125,4125,4125,4125,0
|
|
20231019,164100,277577080,4125,4125,4125,4125,0
|
|
20231019,164000,277577080,4125,4125,4125,4125,0
|
|
20231019,163900,277577080,4125,4125,4125,4125,0
|
|
20231019,163800,277577080,4125,4125,4125,4125,0
|
|
20231019,163700,277577080,4125,4125,4125,4125,0
|
|
20231019,163600,277577080,4125,4125,4125,4125,0
|
|
20231019,163500,277577080,4125,4125,4125,4125,0
|
|
20231019,163400,277577080,4125,4125,4125,4125,0
|
|
20231019,163300,277577080,4125,4125,4125,4125,0
|
|
20231019,163200,277577080,4125,4125,4125,4125,0
|
|
20231019,163100,277577080,4125,4125,4125,4125,754
|
|
20231019,163000,277577080,4125,4125,4125,4125,0
|
|
20231019,162900,277577080,4125,4125,4125,4125,0
|
|
20231019,162800,277577080,4125,4125,4125,4125,0
|
|
20231019,162700,277577080,4125,4125,4125,4125,0
|
|
20231019,162600,277577080,4125,4125,4125,4125,0
|
|
20231019,162500,277577080,4125,4125,4125,4125,0
|
|
20231019,162400,277577080,4125,4125,4125,4125,0
|
|
20231019,162300,277577080,4125,4125,4125,4125,0
|
|
20231019,162200,277577080,4125,4125,4125,4125,0
|
|
20231019,162100,277577080,4125,4125,4125,4125,0
|
|
20231019,162000,277577080,4125,4125,4125,4125,0
|
|
20231019,161900,277577080,4125,4125,4125,4125,0
|
|
20231019,161800,277577080,4125,4125,4125,4125,0
|
|
20231019,161700,277577080,4125,4125,4125,4125,0
|
|
20231019,161600,277577080,4125,4125,4125,4125,0
|
|
20231019,161500,277577080,4125,4125,4125,4125,0
|
|
20231019,161400,277577080,4125,4125,4125,4125,0
|
|
20231019,161300,277577080,4125,4125,4125,4125,0
|
|
20231019,161200,277577080,4125,4125,4125,4125,0
|
|
20231019,161100,277577080,4125,4125,4125,4125,0
|
|
20231019,161000,277577080,4125,4125,4125,4125,0
|
|
20231019,160900,277577080,4125,4125,4125,4125,0
|
|
20231019,160800,277577080,4125,4125,4125,4125,0
|
|
20231019,160700,277577080,4125,4125,4125,4125,0
|
|
20231019,160600,277577080,4125,4125,4125,4125,0
|
|
20231019,160500,277577080,4125,4125,4125,4125,0
|
|
20231019,160400,277577080,4125,4125,4125,4125,0
|
|
20231019,160300,277577080,4125,4125,4125,4125,0
|
|
20231019,160200,277577080,4125,4125,4125,4125,0
|
|
20231019,160100,277577080,4125,4125,4125,4125,754
|
|
20231019,160000,277577080,4125,4125,4125,4125,0
|
|
20231019,155900,277577080,4125,4125,4125,4125,0
|
|
20231019,155800,277577080,4125,4125,4125,4125,0
|
|
20231019,155700,277577080,4125,4125,4125,4125,0
|
|
20231019,155600,277577080,4125,4125,4125,4125,0
|
|
20231019,155500,277577080,4125,4125,4125,4125,0
|
|
20231019,155400,277577080,4125,4125,4125,4125,0
|
|
20231019,155300,277577080,4125,4125,4125,4125,0
|
|
20231019,155200,277577080,4125,4125,4125,4125,0
|
|
20231019,155100,277577080,4125,4125,4125,4125,0
|
|
20231019,155000,277577080,4125,4125,4125,4125,0
|
|
20231019,154900,277577080,4125,4125,4125,4125,0
|
|
20231019,154800,277577080,4125,4125,4125,4125,0
|
|
20231019,154700,277577080,4125,4125,4125,4125,0
|
|
20231019,154600,277577080,4125,4125,4125,4125,0
|
|
20231019,154500,277577080,4125,4125,4125,4125,0
|
|
20231019,154400,277577080,4125,4125,4125,4125,0
|
|
20231019,154300,277577080,4125,4125,4125,4125,0
|
|
20231019,154200,277577080,4125,4125,4125,4125,0
|
|
20231019,154100,277577080,4125,4125,4125,4125,0
|
|
20231019,154000,277577080,4125,4125,4125,4125,0
|
|
20231019,153900,277577080,4125,4125,4125,4125,0
|
|
20231019,153800,277577080,4125,4125,4125,4125,0
|
|
20231019,153700,277577080,4125,4125,4125,4125,0
|
|
20231019,153600,277577080,4125,4125,4125,4125,0
|
|
20231019,153500,277577080,4125,4125,4125,4125,0
|
|
20231019,153400,277577080,4125,4125,4125,4125,0
|
|
20231019,153300,277577080,4125,4125,4125,4125,0
|
|
20231019,153200,277577080,4125,4125,4125,4125,0
|
|
20231019,153100,277577080,4125,4125,4125,4125,754
|
|
20231019,153000,277577080,4125,4125,4125,4125,754
|
|
20231019,152900,274466830,4125,4125,4125,4125,0
|
|
20231019,152800,274466830,4125,4125,4125,4125,0
|
|
20231019,152700,274466830,4125,4125,4125,4125,0
|
|
20231019,152600,274466830,4125,4125,4125,4125,0
|
|
20231019,152500,274466830,4125,4125,4125,4125,0
|
|
20231019,152400,274466830,4125,4125,4125,4125,0
|
|
20231019,152300,274466830,4125,4125,4125,4125,0
|
|
20231019,152200,274466830,4125,4125,4125,4125,0
|
|
20231019,152100,274466830,4125,4125,4125,4125,0
|
|
20231019,152000,274466830,4125,4125,4125,4125,0
|
|
20231019,151900,274466830,4125,4125,4125,4125,68
|
|
20231019,151800,274186330,4125,4130,4135,4125,276
|
|
20231019,151700,273046695,4130,4130,4130,4130,0
|
|
20231019,151600,273046695,4130,4130,4130,4130,53
|
|
20231019,151500,272827805,4145,4145,4145,4145,0
|
|
20231019,151400,272827805,4145,4145,4145,4145,0
|
|
20231019,151300,272827805,4145,4125,4145,4125,66
|
|
20231019,151200,272554835,4125,4125,4125,4125,0
|
|
20231019,151100,272554835,4125,4125,4125,4125,8
|
|
20231019,151000,272521835,4125,4125,4125,4125,51
|
|
20231019,150900,272311460,4125,4125,4125,4125,35
|
|
20231019,150800,272167085,4125,4125,4125,4125,4
|
|
20231019,150700,272150585,4145,4145,4145,4145,0
|
|
20231019,150600,272150585,4145,4145,4145,4145,0
|
|
20231019,150500,272150585,4145,4145,4145,4145,13
|
|
20231019,150400,272096700,4140,4140,4140,4140,0
|
|
20231019,150300,272096700,4140,4140,4140,4140,0
|
|
20231019,150200,272096700,4140,4140,4140,4140,0
|
|
20231019,150100,272096700,4140,4140,4140,4140,559
|
|
20231019,150000,269782440,4125,4125,4125,4125,0
|
|
20231019,145900,269782440,4125,4125,4125,4125,0
|
|
20231019,145800,269782440,4125,4125,4125,4125,9
|
|
20231019,145700,269745315,4125,4125,4125,4125,31
|
|
20231019,145600,269617440,4130,4130,4130,4130,0
|
|
20231019,145500,269617440,4130,4130,4130,4130,0
|
|
20231019,145400,269617440,4130,4130,4130,4130,0
|
|
20231019,145300,269617440,4130,4130,4130,4130,0
|
|
20231019,145200,269617440,4130,4130,4130,4130,12
|
|
20231019,145100,269567880,4125,4125,4125,4125,0
|
|
20231019,145000,269567880,4125,4125,4125,4125,31
|
|
20231019,144900,269440005,4130,4130,4130,4130,1
|
|
20231019,144800,269435875,4135,4135,4135,4135,0
|
|
20231019,144700,269435875,4135,4140,4140,4135,2
|
|
20231019,144600,269427600,4125,4125,4125,4125,0
|
|
20231019,144500,269427600,4125,4125,4125,4125,0
|
|
20231019,144400,269427600,4125,4125,4125,4125,1216
|
|
20231019,144300,264411600,4125,4125,4125,4125,0
|
|
20231019,144200,264411600,4125,4125,4125,4125,29
|
|
20231019,144100,264291975,4125,4125,4125,4125,0
|
|
20231019,144000,264291975,4125,4125,4125,4125,0
|
|
20231019,143900,264291975,4125,4125,4125,4125,0
|
|
20231019,143800,264291975,4125,4125,4125,4125,10
|
|
20231019,143700,264250725,4130,4130,4130,4130,0
|
|
20231019,143600,264250725,4130,4130,4130,4130,0
|
|
20231019,143500,264250725,4130,4130,4130,4130,0
|
|
20231019,143400,264250725,4130,4130,4130,4130,0
|
|
20231019,143300,264250725,4130,4130,4130,4130,0
|
|
20231019,143200,264250725,4130,4130,4130,4130,0
|
|
20231019,143100,264250725,4130,4130,4130,4130,0
|
|
20231019,143000,264250725,4130,4130,4130,4130,22
|
|
20231019,142900,264159865,4130,4130,4130,4130,0
|
|
20231019,142800,264159865,4130,4130,4130,4130,0
|
|
20231019,142700,264159865,4130,4130,4130,4130,0
|
|
20231019,142600,264159865,4130,4130,4130,4130,0
|
|
20231019,142500,264159865,4130,4130,4130,4130,78
|
|
20231019,142400,263837725,4125,4125,4125,4125,0
|
|
20231019,142300,263837725,4125,4125,4125,4125,0
|
|
20231019,142200,263837725,4125,4140,4140,4125,7072
|
|
20231019,142100,234645480,4140,4140,4140,4140,0
|
|
20231019,142000,234645480,4140,4140,4140,4140,1
|
|
20231019,141900,234641340,4150,4150,4150,4150,0
|
|
20231019,141800,234641340,4150,4145,4150,4145,72
|
|
20231019,141700,234342555,4135,4135,4135,4135,0
|
|
20231019,141600,234342555,4135,4135,4135,4135,0
|
|
20231019,141500,234342555,4135,4135,4135,4135,0
|
|
20231019,141400,234342555,4135,4135,4135,4135,30
|
|
20231019,141300,234218505,4140,4140,4140,4140,0
|
|
20231019,141200,234218505,4140,4140,4140,4140,9
|
|
20231019,141100,234181245,4140,4140,4140,4140,0
|
|
20231019,141000,234181245,4140,4140,4140,4140,0
|
|
20231019,140900,234181245,4140,4140,4140,4140,0
|
|
20231019,140800,234181245,4140,4140,4140,4140,0
|
|
20231019,140700,234181245,4140,4140,4140,4140,0
|
|
20231019,140600,234181245,4140,4140,4140,4140,0
|
|
20231019,140500,234181245,4140,4140,4140,4140,30
|
|
20231019,140400,234057045,4140,4140,4140,4140,0
|
|
20231019,140300,234057045,4140,4140,4140,4140,0
|
|
20231019,140200,234057045,4140,4140,4140,4140,0
|
|
20231019,140100,234057045,4140,4140,4140,4140,0
|
|
20231019,140000,234057045,4140,4140,4140,4140,0
|
|
20231019,135900,234057045,4140,4140,4140,4140,0
|
|
20231019,135800,234057045,4140,4140,4140,4140,31
|
|
20231019,135700,233928705,4150,4150,4150,4150,0
|
|
20231019,135600,233928705,4150,4150,4150,4150,0
|
|
20231019,135500,233928705,4150,4150,4150,4150,15
|
|
20231019,135400,233866455,4130,4130,4130,4130,0
|
|
20231019,135300,233866455,4130,4130,4130,4130,0
|
|
20231019,135200,233866455,4130,4135,4135,4130,29
|
|
20231019,135100,233746680,4130,4130,4130,4130,0
|
|
20231019,135000,233746680,4130,4130,4130,4130,1
|
|
20231019,134900,233742550,4130,4130,4130,4130,30
|
|
20231019,134800,233618650,4130,4130,4130,4130,0
|
|
20231019,134700,233618650,4130,4130,4130,4130,0
|
|
20231019,134600,233618650,4130,4130,4130,4130,0
|
|
20231019,134500,233618650,4130,4130,4130,4130,30
|
|
20231019,134400,233494750,4130,4130,4130,4130,0
|
|
20231019,134300,233494750,4130,4130,4130,4130,0
|
|
20231019,134200,233494750,4130,4130,4130,4130,0
|
|
20231019,134100,233494750,4130,4130,4130,4130,0
|
|
20231019,134000,233494750,4130,4130,4130,4130,0
|
|
20231019,133900,233494750,4130,4130,4130,4130,0
|
|
20231019,133800,233494750,4130,4130,4130,4130,32
|
|
20231019,133700,233362590,4130,4130,4130,4130,0
|
|
20231019,133600,233362590,4130,4130,4130,4130,0
|
|
20231019,133500,233362590,4130,4130,4130,4130,0
|
|
20231019,133400,233362590,4130,4130,4130,4130,0
|
|
20231019,133300,233362590,4130,4130,4130,4130,0
|
|
20231019,133200,233362590,4130,4130,4130,4130,0
|
|
20231019,133100,233362590,4130,4130,4130,4130,31
|
|
20231019,133000,233234560,4130,4130,4130,4130,0
|
|
20231019,132900,233234560,4130,4130,4130,4130,0
|
|
20231019,132800,233234560,4130,4130,4130,4130,0
|
|
20231019,132700,233234560,4130,4130,4130,4130,216
|
|
20231019,132600,232342480,4130,4130,4130,4130,0
|
|
20231019,132500,232342480,4130,4130,4130,4130,28
|
|
20231019,132400,232226840,4130,4150,4150,4130,680
|
|
20231019,132300,229415685,4155,4155,4155,4155,0
|
|
20231019,132200,229415685,4155,4155,4155,4155,5
|
|
20231019,132100,229394910,4150,4150,4150,4150,0
|
|
20231019,132000,229394910,4150,4150,4150,4150,0
|
|
20231019,131900,229394910,4150,4150,4150,4150,0
|
|
20231019,131800,229394910,4150,4150,4150,4150,22
|
|
20231019,131700,229303610,4150,4150,4150,4150,0
|
|
20231019,131600,229303610,4150,4150,4150,4150,0
|
|
20231019,131500,229303610,4150,4150,4150,4150,1000
|
|
20231019,131400,225153610,4150,4150,4150,4150,933
|
|
20231019,131300,221281660,4145,4145,4145,4145,0
|
|
20231019,131200,221281660,4145,4145,4145,4145,0
|
|
20231019,131100,221281660,4145,4145,4145,4145,67
|
|
20231019,131000,221003945,4140,4140,4140,4140,2
|
|
20231019,130900,220995665,4140,4140,4140,4140,0
|
|
20231019,130800,220995665,4140,4140,4140,4140,0
|
|
20231019,130700,220995665,4140,4140,4140,4140,0
|
|
20231019,130600,220995665,4140,4140,4140,4140,0
|
|
20231019,130500,220995665,4140,4140,4140,4140,86
|
|
20231019,130400,220639625,4140,4140,4140,4140,10
|
|
20231019,130300,220598225,4140,4140,4140,4140,0
|
|
20231019,130200,220598225,4140,4140,4140,4140,0
|
|
20231019,130100,220598225,4140,4140,4140,4140,49
|
|
20231019,130000,220395365,4140,4140,4140,4140,0
|
|
20231019,125900,220395365,4140,4140,4140,4140,1
|
|
20231019,125800,220391225,4130,4130,4130,4130,31
|
|
20231019,125700,220263195,4130,4130,4130,4130,0
|
|
20231019,125600,220263195,4130,4130,4130,4130,0
|
|
20231019,125500,220263195,4130,4130,4130,4130,0
|
|
20231019,125400,220263195,4130,4130,4130,4130,147
|
|
20231019,125300,219656085,4140,4140,4140,4140,1
|
|
20231019,125200,219651945,4140,4140,4140,4140,0
|
|
20231019,125100,219651945,4140,4140,4140,4140,0
|
|
20231019,125000,219651945,4140,4140,4140,4140,12
|
|
20231019,124900,219602265,4130,4130,4130,4130,0
|
|
20231019,124800,219602265,4130,4130,4130,4130,0
|
|
20231019,124700,219602265,4130,4130,4130,4130,0
|
|
20231019,124600,219602265,4130,4130,4130,4130,0
|
|
20231019,124500,219602265,4130,4130,4130,4130,0
|
|
20231019,124400,219602265,4130,4130,4130,4130,0
|
|
20231019,124300,219602265,4130,4130,4130,4130,0
|
|
20231019,124200,219602265,4130,4130,4130,4130,0
|
|
20231019,124100,219602265,4130,4130,4130,4130,0
|
|
20231019,124000,219602265,4130,4130,4130,4130,0
|
|
20231019,123900,219602265,4130,4130,4130,4130,0
|
|
20231019,123800,219602265,4130,4130,4130,4130,0
|
|
20231019,123700,219602265,4130,4130,4130,4130,0
|
|
20231019,123600,219602265,4130,4130,4130,4130,0
|
|
20231019,123500,219602265,4130,4130,4130,4130,0
|
|
20231019,123400,219602265,4130,4130,4130,4130,0
|
|
20231019,123300,219602265,4130,4130,4130,4130,0
|
|
20231019,123200,219602265,4130,4130,4130,4130,0
|
|
20231019,123100,219602265,4130,4130,4130,4130,0
|
|
20231019,123000,219602265,4130,4130,4130,4130,0
|
|
20231019,122900,219602265,4130,4130,4130,4130,0
|
|
20231019,122800,219602265,4130,4140,4140,4130,687
|
|
20231019,122700,216761085,4140,4140,4140,4140,1000
|
|
20231019,122600,212621085,4125,4125,4125,4125,32
|
|
20231019,122500,212489085,4130,4130,4130,4130,0
|
|
20231019,122400,212489085,4130,4130,4130,4130,0
|
|
20231019,122300,212489085,4130,4130,4130,4130,0
|
|
20231019,122200,212489085,4130,4130,4130,4130,0
|
|
20231019,122100,212489085,4130,4130,4130,4130,1791
|
|
20231019,122000,205092255,4130,4130,4130,4130,0
|
|
20231019,121900,205092255,4130,4130,4130,4130,33
|
|
20231019,121800,204955965,4130,4130,4130,4130,0
|
|
20231019,121700,204955965,4130,4130,4130,4130,0
|
|
20231019,121600,204955965,4130,4135,4135,4130,648
|
|
20231019,121500,202279575,4135,4135,4135,4135,0
|
|
20231019,121400,202279575,4135,4140,4140,4135,3829
|
|
20231019,121300,186440900,4140,4140,4140,4140,0
|
|
20231019,121200,186440900,4140,4140,4140,4140,33
|
|
20231019,121100,186304280,4140,4140,4140,4140,0
|
|
20231019,121000,186304280,4140,4140,4140,4140,0
|
|
20231019,120900,186304280,4140,4140,4140,4140,0
|
|
20231019,120800,186304280,4140,4140,4140,4140,0
|
|
20231019,120700,186304280,4140,4140,4140,4140,430
|
|
20231019,120600,184524080,4140,4140,4140,4140,29
|
|
20231019,120500,184404020,4140,4140,4140,4140,0
|
|
20231019,120400,184404020,4140,4140,4140,4140,500
|
|
20231019,120300,182334020,4140,4140,4140,4140,0
|
|
20231019,120200,182334020,4140,4140,4140,4140,0
|
|
20231019,120100,182334020,4140,4140,4140,4140,0
|
|
20231019,120000,182334020,4140,4140,4140,4140,63
|
|
20231019,115900,182073200,4140,4140,4140,4140,142
|
|
20231019,115800,181485320,4140,4140,4140,4140,0
|
|
20231019,115700,181485320,4140,4140,4140,4140,0
|
|
20231019,115600,181485320,4140,4140,4140,4140,0
|
|
20231019,115500,181485320,4140,4140,4140,4140,1
|
|
20231019,115400,181481180,4140,4140,4140,4140,29
|
|
20231019,115300,181361120,4150,4150,4150,4150,0
|
|
20231019,115200,181361120,4150,4150,4150,4150,0
|
|
20231019,115100,181361120,4150,4150,4150,4150,0
|
|
20231019,115000,181361120,4150,4150,4150,4150,0
|
|
20231019,114900,181361120,4150,4150,4150,4150,1
|
|
20231019,114800,181356970,4150,4150,4150,4150,0
|
|
20231019,114700,181356970,4150,4150,4150,4150,0
|
|
20231019,114600,181356970,4150,4150,4150,4150,200
|
|
20231019,114500,180526970,4150,4150,4150,4150,0
|
|
20231019,114400,180526970,4150,4150,4150,4150,0
|
|
20231019,114300,180526970,4150,4150,4150,4150,0
|
|
20231019,114200,180526970,4150,4150,4150,4150,0
|
|
20231019,114100,180526970,4150,4150,4150,4150,0
|
|
20231019,114000,180526970,4150,4150,4150,4150,0
|
|
20231019,113900,180526970,4150,4150,4150,4150,5
|
|
20231019,113800,180506220,4150,4150,4150,4150,0
|
|
20231019,113700,180506220,4150,4150,4150,4150,0
|
|
20231019,113600,180506220,4150,4150,4150,4150,0
|
|
20231019,113500,180506220,4150,4150,4150,4150,60
|
|
20231019,113400,180257220,4150,4150,4150,4150,0
|
|
20231019,113300,180257220,4150,4150,4150,4150,0
|
|
20231019,113200,180257220,4150,4150,4150,4150,544
|
|
20231019,113100,177999620,4145,4145,4145,4145,3
|
|
20231019,113000,177987185,4145,4145,4145,4145,265
|
|
20231019,112900,176888760,4135,4135,4135,4135,0
|
|
20231019,112800,176888760,4135,4135,4135,4135,0
|
|
20231019,112700,176888760,4135,4135,4135,4135,0
|
|
20231019,112600,176888760,4135,4130,4135,4130,382
|
|
20231019,112500,175309335,4130,4130,4130,4130,0
|
|
20231019,112400,175309335,4130,4130,4130,4130,0
|
|
20231019,112300,175309335,4130,4130,4130,4130,0
|
|
20231019,112200,175309335,4130,4130,4130,4130,1
|
|
20231019,112100,175305205,4130,4135,4135,4130,45
|
|
20231019,112000,175119135,4135,4135,4135,4135,0
|
|
20231019,111900,175119135,4135,4135,4135,4135,0
|
|
20231019,111800,175119135,4135,4135,4135,4135,48
|
|
20231019,111700,174920655,4130,4130,4130,4130,50
|
|
20231019,111600,174714155,4130,4130,4130,4130,0
|
|
20231019,111500,174714155,4130,4130,4130,4130,0
|
|
20231019,111400,174714155,4130,4130,4130,4130,0
|
|
20231019,111300,174714155,4130,4130,4130,4130,0
|
|
20231019,111200,174714155,4130,4130,4130,4130,375
|
|
20231019,111100,173165405,4130,4130,4130,4130,1
|
|
20231019,111000,173161275,4130,4130,4130,4130,25
|
|
20231019,110900,173058025,4130,4130,4130,4130,0
|
|
20231019,110800,173058025,4130,4130,4130,4130,0
|
|
20231019,110700,173058025,4130,4130,4130,4130,12
|
|
20231019,110600,173008465,4125,4125,4125,4125,0
|
|
20231019,110500,173008465,4125,4125,4125,4125,0
|
|
20231019,110400,173008465,4125,4125,4125,4125,849
|
|
20231019,110300,169506340,4125,4125,4125,4125,0
|
|
20231019,110200,169506340,4125,4125,4125,4125,2000
|
|
20231019,110100,161256340,4125,4125,4125,4125,0
|
|
20231019,110000,161256340,4125,4130,4130,4125,512
|
|
20231019,105900,159144335,4135,4135,4135,4135,100
|
|
20231019,105800,158730835,4135,4140,4140,4135,5000
|
|
20231019,105700,138055810,4135,4135,4135,4135,0
|
|
20231019,105600,138055810,4135,4150,4150,4135,2613
|
|
20231019,105500,127237910,4150,4150,4150,4150,1
|
|
20231019,105400,127233760,4180,4180,4180,4180,0
|
|
20231019,105300,127233760,4180,4180,4180,4180,0
|
|
20231019,105200,127233760,4180,4155,4180,4155,35
|
|
20231019,105100,127088120,4160,4150,4165,4145,269
|
|
20231019,105000,125972470,4145,4145,4145,4145,1
|
|
20231019,104900,125968325,4145,4145,4145,4145,1
|
|
20231019,104800,125964180,4145,4155,4155,4145,27
|
|
20231019,104700,125852005,4155,4155,4155,4155,15
|
|
20231019,104600,125789680,4155,4155,4155,4155,0
|
|
20231019,104500,125789680,4155,4155,4155,4155,1
|
|
20231019,104400,125785525,4155,4155,4155,4155,0
|
|
20231019,104300,125785525,4155,4155,4155,4155,0
|
|
20231019,104200,125785525,4155,4145,4155,4145,126
|
|
20231019,104100,125262015,4150,4145,4150,4145,2
|
|
20231019,104000,125253720,4140,4140,4140,4140,0
|
|
20231019,103900,125253720,4140,4140,4140,4140,24
|
|
20231019,103800,125154360,4140,4140,4140,4140,4
|
|
20231019,103700,125137800,4135,4135,4135,4135,45
|
|
20231019,103600,124951725,4135,4135,4135,4135,0
|
|
20231019,103500,124951725,4135,4135,4135,4135,14
|
|
20231019,103400,124893835,4135,4135,4135,4135,50
|
|
20231019,103300,124687085,4135,4130,4135,4130,860
|
|
20231019,103200,121135065,4130,4125,4130,4125,2000
|
|
20231019,103100,112875120,4115,4115,4115,4115,800
|
|
20231019,103000,109583120,4115,4120,4120,4115,52
|
|
20231019,102900,109369005,4120,4120,4120,4120,80
|
|
20231019,102800,109039405,4120,4120,4120,4120,0
|
|
20231019,102700,109039405,4120,4120,4125,4120,664
|
|
20231019,102600,106303365,4125,4125,4125,4125,594
|
|
20231019,102500,103853115,4130,4130,4130,4130,1308
|
|
20231019,102400,98451075,4135,4135,4135,4135,0
|
|
20231019,102300,98451075,4135,4135,4135,4135,0
|
|
20231019,102200,98451075,4135,4135,4135,4135,1
|
|
20231019,102100,98446940,4140,4140,4140,4140,50
|
|
20231019,102000,98239940,4140,4140,4140,4140,5
|
|
20231019,101900,98219240,4130,4130,4130,4130,32
|
|
20231019,101800,98087080,4140,4140,4140,4140,13
|
|
20231019,101700,98033260,4140,4140,4140,4140,0
|
|
20231019,101600,98033260,4140,4140,4140,4140,0
|
|
20231019,101500,98033260,4140,4140,4140,4140,10
|
|
20231019,101400,97991860,4130,4130,4130,4130,0
|
|
20231019,101300,97991860,4130,4130,4130,4130,29
|
|
20231019,101200,97872090,4130,4130,4130,4130,0
|
|
20231019,101100,97872090,4130,4130,4130,4130,0
|
|
20231019,101000,97872090,4130,4130,4130,4130,0
|
|
20231019,100900,97872090,4130,4130,4130,4130,0
|
|
20231019,100800,97872090,4130,4130,4130,4130,28
|
|
20231019,100700,97756450,4130,4135,4135,4130,833
|
|
20231019,100600,94314495,4140,4140,4140,4140,22
|
|
20231019,100500,94223415,4140,4145,4145,4140,1255
|
|
20231019,100400,89024625,4150,4145,4150,4145,521
|
|
20231019,100300,86862480,4150,4150,4150,4150,51
|
|
20231019,100200,86650830,4145,4145,4145,4145,0
|
|
20231019,100100,86650830,4145,4145,4145,4145,0
|
|
20231019,100000,86650830,4145,4145,4145,4145,0
|
|
20231019,095900,86650830,4145,4145,4145,4145,0
|
|
20231019,095800,86650830,4145,4145,4145,4145,0
|
|
20231019,095700,86650830,4145,4145,4145,4145,0
|
|
20231019,095600,86650830,4145,4145,4145,4145,0
|
|
20231019,095500,86650830,4145,4145,4145,4145,0
|
|
20231019,095400,86650830,4145,4150,4150,4145,2500
|
|
20231019,095300,76288040,4150,4150,4150,4150,8
|
|
20231019,095200,76254840,4150,4150,4150,4150,535
|
|
20231019,095100,74034590,4150,4150,4150,4150,56
|
|
20231019,095000,73802190,4150,4150,4150,4150,269
|
|
20231019,094900,72685840,4145,4145,4145,4145,50
|
|
20231019,094800,72478590,4145,4145,4145,4145,0
|
|
20231019,094700,72478590,4145,4145,4145,4145,0
|
|
20231019,094600,72478590,4145,4150,4150,4145,447
|
|
20231019,094500,70625315,4150,4150,4150,4150,0
|
|
20231019,094400,70625315,4150,4150,4150,4150,104
|
|
20231019,094300,70193715,4150,4150,4150,4150,43
|
|
20231019,094200,70015265,4150,4160,4160,4150,5353
|
|
20231019,094100,47799245,4165,4165,4165,4165,0
|
|
20231019,094000,47799245,4165,4165,4165,4165,25
|
|
20231019,093900,47695120,4165,4165,4165,4165,248
|
|
20231019,093800,46662200,4165,4165,4165,4165,282
|
|
20231019,093700,45487670,4160,4160,4160,4160,118
|
|
20231019,093600,44996790,4160,4160,4160,4160,35
|
|
20231019,093500,44851190,4165,4165,4165,4165,50
|
|
20231019,093400,44642940,4165,4165,4165,4160,76
|
|
20231019,093300,44326445,4165,4165,4165,4165,32
|
|
20231019,093200,44193165,4165,4165,4165,4165,5
|
|
20231019,093100,44172340,4165,4165,4165,4165,486
|
|
20231019,093000,42148150,4165,4165,4165,4165,0
|
|
20231019,092900,42148150,4165,4165,4165,4165,203
|
|
20231019,092800,41302655,4165,4180,4180,4165,558
|
|
20231019,092700,38974245,4180,4180,4180,4180,0
|
|
20231019,092600,38974245,4180,4180,4180,4180,10
|
|
20231019,092500,38932445,4165,4165,4165,4165,0
|
|
20231019,092400,38932445,4165,4165,4165,4165,0
|
|
20231019,092300,38932445,4165,4165,4165,4165,0
|
|
20231019,092200,38932445,4165,4170,4170,4165,20
|
|
20231019,092100,38849070,4170,4170,4170,4170,25
|
|
20231019,092000,38744820,4165,4165,4165,4165,0
|
|
20231019,091900,38744820,4165,4165,4165,4165,7
|
|
20231019,091800,38715665,4165,4185,4185,4165,1677
|
|
20231019,091700,31725490,4185,4185,4185,4185,36
|
|
20231019,091600,31574830,4175,4180,4180,4175,345
|
|
20231019,091500,30133340,4180,4180,4180,4180,61
|
|
20231019,091400,29878360,4200,4200,4200,4200,0
|
|
20231019,091300,29878360,4200,4180,4200,4180,20
|
|
20231019,091200,29794410,4175,4185,4185,4145,1123
|
|
20231019,091100,25117385,4190,4190,4190,4190,85
|
|
20231019,091000,24761235,4185,4185,4185,4185,15
|
|
20231019,090900,24698460,4190,4165,4220,4165,282
|
|
20231019,090800,23520285,4170,4175,4185,4170,334
|
|
20231019,090700,22126565,4185,4190,4190,4185,57
|
|
20231019,090600,21887865,4200,4190,4200,4170,210
|
|
20231019,090500,21008955,4200,4195,4200,4195,301
|
|
20231019,090400,19745605,4195,4200,4200,4195,55
|
|
20231019,090300,19514760,4200,4205,4205,4195,966
|
|
20231019,090200,15457965,4200,4240,4250,4080,2321
|
|
20231019,090100,5806170,4245,4265,4265,4245,361
|
|
20231019,090000,4271580,4270,4295,4295,4270,996
|