665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,200200,595125760,4860,4860,4860,4860,383
|
|
20231020,200100,595125760,4860,4860,4860,4860,0
|
|
20231020,200000,595125760,4860,4860,4860,4860,0
|
|
20231020,195900,595125760,4860,4860,4860,4860,0
|
|
20231020,195800,595125760,4860,4860,4860,4860,0
|
|
20231020,195700,595125760,4860,4860,4860,4860,0
|
|
20231020,195600,595125760,4860,4860,4860,4860,0
|
|
20231020,195500,595125760,4860,4860,4860,4860,0
|
|
20231020,195400,595125760,4860,4860,4860,4860,0
|
|
20231020,195300,595125760,4860,4860,4860,4860,0
|
|
20231020,195200,595125760,4860,4860,4860,4860,0
|
|
20231020,195100,595125760,4860,4860,4860,4860,0
|
|
20231020,195000,595125760,4860,4860,4860,4860,0
|
|
20231020,194900,595125760,4860,4860,4860,4860,0
|
|
20231020,194800,595125760,4860,4860,4860,4860,0
|
|
20231020,194700,595125760,4860,4860,4860,4860,0
|
|
20231020,194600,595125760,4860,4860,4860,4860,0
|
|
20231020,194500,595125760,4860,4860,4860,4860,0
|
|
20231020,194400,595125760,4860,4860,4860,4860,0
|
|
20231020,194300,595125760,4860,4860,4860,4860,0
|
|
20231020,194200,595125760,4860,4860,4860,4860,0
|
|
20231020,194100,595125760,4860,4860,4860,4860,0
|
|
20231020,194000,595125760,4860,4860,4860,4860,0
|
|
20231020,193900,595125760,4860,4860,4860,4860,0
|
|
20231020,193800,595125760,4860,4860,4860,4860,0
|
|
20231020,193700,595125760,4860,4860,4860,4860,0
|
|
20231020,193600,595125760,4860,4860,4860,4860,0
|
|
20231020,193500,595125760,4860,4860,4860,4860,0
|
|
20231020,193400,595125760,4860,4860,4860,4860,0
|
|
20231020,193300,595125760,4860,4860,4860,4860,0
|
|
20231020,193200,595125760,4860,4860,4860,4860,383
|
|
20231020,193100,595125760,4860,4860,4860,4860,0
|
|
20231020,193000,595125760,4860,4860,4860,4860,0
|
|
20231020,192900,595125760,4860,4860,4860,4860,0
|
|
20231020,192800,595125760,4860,4860,4860,4860,0
|
|
20231020,192700,595125760,4860,4860,4860,4860,0
|
|
20231020,192600,595125760,4860,4860,4860,4860,0
|
|
20231020,192500,595125760,4860,4860,4860,4860,0
|
|
20231020,192400,595125760,4860,4860,4860,4860,0
|
|
20231020,192300,595125760,4860,4860,4860,4860,0
|
|
20231020,192200,595125760,4860,4860,4860,4860,0
|
|
20231020,192100,595125760,4860,4860,4860,4860,0
|
|
20231020,192000,595125760,4860,4860,4860,4860,0
|
|
20231020,191900,595125760,4860,4860,4860,4860,0
|
|
20231020,191800,595125760,4860,4860,4860,4860,0
|
|
20231020,191700,595125760,4860,4860,4860,4860,0
|
|
20231020,191600,595125760,4860,4860,4860,4860,0
|
|
20231020,191500,595125760,4860,4860,4860,4860,0
|
|
20231020,191400,595125760,4860,4860,4860,4860,0
|
|
20231020,191300,595125760,4860,4860,4860,4860,0
|
|
20231020,191200,595125760,4860,4860,4860,4860,0
|
|
20231020,191100,595125760,4860,4860,4860,4860,0
|
|
20231020,191000,595125760,4860,4860,4860,4860,0
|
|
20231020,190900,595125760,4860,4860,4860,4860,0
|
|
20231020,190800,595125760,4860,4860,4860,4860,0
|
|
20231020,190700,595125760,4860,4860,4860,4860,0
|
|
20231020,190600,595125760,4860,4860,4860,4860,0
|
|
20231020,190500,595125760,4860,4860,4860,4860,0
|
|
20231020,190400,595125760,4860,4860,4860,4860,0
|
|
20231020,190300,595125760,4860,4860,4860,4860,0
|
|
20231020,190200,595125760,4860,4860,4860,4860,383
|
|
20231020,190100,595125760,4860,4860,4860,4860,0
|
|
20231020,190000,595125760,4860,4860,4860,4860,0
|
|
20231020,185900,595125760,4860,4860,4860,4860,0
|
|
20231020,185800,595125760,4860,4860,4860,4860,0
|
|
20231020,185700,595125760,4860,4860,4860,4860,0
|
|
20231020,185600,595125760,4860,4860,4860,4860,0
|
|
20231020,185500,595125760,4860,4860,4860,4860,0
|
|
20231020,185400,595125760,4860,4860,4860,4860,0
|
|
20231020,185300,595125760,4860,4860,4860,4860,0
|
|
20231020,185200,595125760,4860,4860,4860,4860,0
|
|
20231020,185100,595125760,4860,4860,4860,4860,0
|
|
20231020,185000,595125760,4860,4860,4860,4860,0
|
|
20231020,184900,595125760,4860,4860,4860,4860,0
|
|
20231020,184800,595125760,4860,4860,4860,4860,0
|
|
20231020,184700,595125760,4860,4860,4860,4860,0
|
|
20231020,184600,595125760,4860,4860,4860,4860,0
|
|
20231020,184500,595125760,4860,4860,4860,4860,0
|
|
20231020,184400,595125760,4860,4860,4860,4860,0
|
|
20231020,184300,595125760,4860,4860,4860,4860,0
|
|
20231020,184200,595125760,4860,4860,4860,4860,0
|
|
20231020,184100,595125760,4860,4860,4860,4860,0
|
|
20231020,184000,595125760,4860,4860,4860,4860,0
|
|
20231020,183900,595125760,4860,4860,4860,4860,0
|
|
20231020,183800,595125760,4860,4860,4860,4860,0
|
|
20231020,183700,595125760,4860,4860,4860,4860,0
|
|
20231020,183600,595125760,4860,4860,4860,4860,0
|
|
20231020,183500,595125760,4860,4860,4860,4860,0
|
|
20231020,183400,595125760,4860,4860,4860,4860,0
|
|
20231020,183300,595125760,4860,4860,4860,4860,0
|
|
20231020,183200,595125760,4860,4860,4860,4860,383
|
|
20231020,183100,595125760,4860,4860,4860,4860,0
|
|
20231020,183000,595125760,4860,4860,4860,4860,0
|
|
20231020,182900,595125760,4860,4860,4860,4860,0
|
|
20231020,182800,595125760,4860,4860,4860,4860,0
|
|
20231020,182700,595125760,4860,4860,4860,4860,0
|
|
20231020,182600,595125760,4860,4860,4860,4860,0
|
|
20231020,182500,595125760,4860,4860,4860,4860,0
|
|
20231020,182400,595125760,4860,4860,4860,4860,0
|
|
20231020,182300,595125760,4860,4860,4860,4860,0
|
|
20231020,182200,595125760,4860,4860,4860,4860,0
|
|
20231020,182100,595125760,4860,4860,4860,4860,0
|
|
20231020,182000,595125760,4860,4860,4860,4860,0
|
|
20231020,181900,595125760,4860,4860,4860,4860,0
|
|
20231020,181800,595125760,4860,4860,4860,4860,0
|
|
20231020,181700,595125760,4860,4860,4860,4860,0
|
|
20231020,181600,595125760,4860,4860,4860,4860,0
|
|
20231020,181500,595125760,4860,4860,4860,4860,0
|
|
20231020,181400,595125760,4860,4860,4860,4860,0
|
|
20231020,181300,595125760,4860,4860,4860,4860,0
|
|
20231020,181200,595125760,4860,4860,4860,4860,0
|
|
20231020,181100,595125760,4860,4860,4860,4860,0
|
|
20231020,181000,595125760,4860,4860,4860,4860,0
|
|
20231020,180900,595125760,4860,4860,4860,4860,0
|
|
20231020,180800,595125760,4860,4860,4860,4860,0
|
|
20231020,180700,595125760,4860,4860,4860,4860,0
|
|
20231020,180600,595125760,4860,4860,4860,4860,0
|
|
20231020,180500,595125760,4860,4860,4860,4860,0
|
|
20231020,180400,595125760,4860,4860,4860,4860,0
|
|
20231020,180300,595125760,4860,4860,4860,4860,0
|
|
20231020,180200,595125760,4860,4860,4860,4860,383
|
|
20231020,180100,595125760,4860,4860,4860,4860,0
|
|
20231020,180000,595125760,4860,4860,4860,4860,0
|
|
20231020,175900,595125760,4860,4860,4860,4860,0
|
|
20231020,175800,595125760,4860,4860,4860,4860,0
|
|
20231020,175700,595125760,4860,4860,4860,4860,0
|
|
20231020,175600,595125760,4860,4860,4860,4860,0
|
|
20231020,175500,595125760,4860,4860,4860,4860,0
|
|
20231020,175400,595125760,4860,4860,4860,4860,0
|
|
20231020,175300,595125760,4860,4860,4860,4860,0
|
|
20231020,175200,595125760,4860,4860,4860,4860,0
|
|
20231020,175100,595125760,4860,4860,4860,4860,0
|
|
20231020,175000,595125760,4860,4860,4860,4860,0
|
|
20231020,174900,595125760,4860,4860,4860,4860,0
|
|
20231020,174800,595125760,4860,4860,4860,4860,0
|
|
20231020,174700,595125760,4860,4860,4860,4860,0
|
|
20231020,174600,595125760,4860,4860,4860,4860,0
|
|
20231020,174500,595125760,4860,4860,4860,4860,0
|
|
20231020,174400,595125760,4860,4860,4860,4860,0
|
|
20231020,174300,595125760,4860,4860,4860,4860,0
|
|
20231020,174200,595125760,4860,4860,4860,4860,0
|
|
20231020,174100,595125760,4860,4860,4860,4860,0
|
|
20231020,174000,595125760,4860,4860,4860,4860,0
|
|
20231020,173900,595125760,4860,4860,4860,4860,0
|
|
20231020,173800,595125760,4860,4860,4860,4860,0
|
|
20231020,173700,595125760,4860,4860,4860,4860,0
|
|
20231020,173600,595125760,4860,4860,4860,4860,0
|
|
20231020,173500,595125760,4860,4860,4860,4860,0
|
|
20231020,173400,595125760,4860,4860,4860,4860,0
|
|
20231020,173300,595125760,4860,4860,4860,4860,0
|
|
20231020,173200,595125760,4860,4860,4860,4860,383
|
|
20231020,173100,595125760,4860,4860,4860,4860,0
|
|
20231020,173000,595125760,4860,4860,4860,4860,0
|
|
20231020,172900,595125760,4860,4860,4860,4860,0
|
|
20231020,172800,595125760,4860,4860,4860,4860,0
|
|
20231020,172700,595125760,4860,4860,4860,4860,0
|
|
20231020,172600,595125760,4860,4860,4860,4860,0
|
|
20231020,172500,595125760,4860,4860,4860,4860,0
|
|
20231020,172400,595125760,4860,4860,4860,4860,0
|
|
20231020,172300,595125760,4860,4860,4860,4860,0
|
|
20231020,172200,595125760,4860,4860,4860,4860,0
|
|
20231020,172100,595125760,4860,4860,4860,4860,0
|
|
20231020,172000,595125760,4860,4860,4860,4860,0
|
|
20231020,171900,595125760,4860,4860,4860,4860,0
|
|
20231020,171800,595125760,4860,4860,4860,4860,0
|
|
20231020,171700,595125760,4860,4860,4860,4860,0
|
|
20231020,171600,595125760,4860,4860,4860,4860,0
|
|
20231020,171500,595125760,4860,4860,4860,4860,0
|
|
20231020,171400,595125760,4860,4860,4860,4860,0
|
|
20231020,171300,595125760,4860,4860,4860,4860,0
|
|
20231020,171200,595125760,4860,4860,4860,4860,0
|
|
20231020,171100,595125760,4860,4860,4860,4860,0
|
|
20231020,171000,595125760,4860,4860,4860,4860,0
|
|
20231020,170900,595125760,4860,4860,4860,4860,0
|
|
20231020,170800,595125760,4860,4860,4860,4860,0
|
|
20231020,170700,595125760,4860,4860,4860,4860,0
|
|
20231020,170600,595125760,4860,4860,4860,4860,0
|
|
20231020,170500,595125760,4860,4860,4860,4860,0
|
|
20231020,170400,595125760,4860,4860,4860,4860,0
|
|
20231020,170300,595125760,4860,4860,4860,4860,0
|
|
20231020,170200,595125760,4860,4860,4860,4860,383
|
|
20231020,170100,595125760,4860,4860,4860,4860,0
|
|
20231020,170000,595125760,4860,4860,4860,4860,0
|
|
20231020,165900,595125760,4860,4860,4860,4860,0
|
|
20231020,165800,595125760,4860,4860,4860,4860,0
|
|
20231020,165700,595125760,4860,4860,4860,4860,0
|
|
20231020,165600,595125760,4860,4860,4860,4860,0
|
|
20231020,165500,595125760,4860,4860,4860,4860,0
|
|
20231020,165400,595125760,4860,4860,4860,4860,0
|
|
20231020,165300,595125760,4860,4860,4860,4860,0
|
|
20231020,165200,595125760,4860,4860,4860,4860,0
|
|
20231020,165100,595125760,4860,4860,4860,4860,0
|
|
20231020,165000,595125760,4860,4860,4860,4860,0
|
|
20231020,164900,595125760,4860,4860,4860,4860,0
|
|
20231020,164800,595125760,4860,4860,4860,4860,0
|
|
20231020,164700,595125760,4860,4860,4860,4860,0
|
|
20231020,164600,595125760,4860,4860,4860,4860,0
|
|
20231020,164500,595125760,4860,4860,4860,4860,0
|
|
20231020,164400,595125760,4860,4860,4860,4860,0
|
|
20231020,164300,595125760,4860,4860,4860,4860,0
|
|
20231020,164200,595125760,4860,4860,4860,4860,0
|
|
20231020,164100,595125760,4860,4860,4860,4860,0
|
|
20231020,164000,595125760,4860,4860,4860,4860,0
|
|
20231020,163900,595125760,4860,4860,4860,4860,0
|
|
20231020,163800,595125760,4860,4860,4860,4860,0
|
|
20231020,163700,595125760,4860,4860,4860,4860,0
|
|
20231020,163600,595125760,4860,4860,4860,4860,0
|
|
20231020,163500,595125760,4860,4860,4860,4860,0
|
|
20231020,163400,595125760,4860,4860,4860,4860,0
|
|
20231020,163300,595125760,4860,4860,4860,4860,0
|
|
20231020,163200,595125760,4860,4860,4860,4860,383
|
|
20231020,163100,595125760,4860,4860,4860,4860,0
|
|
20231020,163000,595125760,4860,4860,4860,4860,0
|
|
20231020,162900,595125760,4860,4860,4860,4860,0
|
|
20231020,162800,595125760,4860,4860,4860,4860,0
|
|
20231020,162700,595125760,4860,4860,4860,4860,0
|
|
20231020,162600,595125760,4860,4860,4860,4860,0
|
|
20231020,162500,595125760,4860,4860,4860,4860,0
|
|
20231020,162400,595125760,4860,4860,4860,4860,0
|
|
20231020,162300,595125760,4860,4860,4860,4860,0
|
|
20231020,162200,595125760,4860,4860,4860,4860,0
|
|
20231020,162100,595125760,4860,4860,4860,4860,0
|
|
20231020,162000,595125760,4860,4860,4860,4860,0
|
|
20231020,161900,595125760,4860,4860,4860,4860,0
|
|
20231020,161800,595125760,4860,4860,4860,4860,0
|
|
20231020,161700,595125760,4860,4860,4860,4860,0
|
|
20231020,161600,595125760,4860,4860,4860,4860,0
|
|
20231020,161500,595125760,4860,4860,4860,4860,0
|
|
20231020,161400,595125760,4860,4860,4860,4860,0
|
|
20231020,161300,595125760,4860,4860,4860,4860,0
|
|
20231020,161200,595125760,4860,4860,4860,4860,0
|
|
20231020,161100,595125760,4860,4860,4860,4860,0
|
|
20231020,161000,595125760,4860,4860,4860,4860,0
|
|
20231020,160900,595125760,4860,4860,4860,4860,0
|
|
20231020,160800,595125760,4860,4860,4860,4860,0
|
|
20231020,160700,595125760,4860,4860,4860,4860,0
|
|
20231020,160600,595125760,4860,4860,4860,4860,0
|
|
20231020,160500,595125760,4860,4860,4860,4860,0
|
|
20231020,160400,595125760,4860,4860,4860,4860,0
|
|
20231020,160300,595125760,4860,4860,4860,4860,0
|
|
20231020,160200,595125760,4860,4860,4860,4860,383
|
|
20231020,160100,595125760,4860,4860,4860,4860,0
|
|
20231020,160000,595125760,4860,4860,4860,4860,0
|
|
20231020,155900,595125760,4860,4860,4860,4860,0
|
|
20231020,155800,595125760,4860,4860,4860,4860,0
|
|
20231020,155700,595125760,4860,4860,4860,4860,0
|
|
20231020,155600,595125760,4860,4860,4860,4860,0
|
|
20231020,155500,595125760,4860,4860,4860,4860,0
|
|
20231020,155400,595125760,4860,4860,4860,4860,0
|
|
20231020,155300,595125760,4860,4860,4860,4860,0
|
|
20231020,155200,595125760,4860,4860,4860,4860,0
|
|
20231020,155100,595125760,4860,4860,4860,4860,0
|
|
20231020,155000,595125760,4860,4860,4860,4860,0
|
|
20231020,154900,595125760,4860,4860,4860,4860,0
|
|
20231020,154800,595125760,4860,4860,4860,4860,0
|
|
20231020,154700,595125760,4860,4860,4860,4860,0
|
|
20231020,154600,595125760,4860,4860,4860,4860,0
|
|
20231020,154500,595125760,4860,4860,4860,4860,0
|
|
20231020,154400,595125760,4860,4860,4860,4860,0
|
|
20231020,154300,595125760,4860,4860,4860,4860,0
|
|
20231020,154200,595125760,4860,4860,4860,4860,0
|
|
20231020,154100,595125760,4860,4860,4860,4860,0
|
|
20231020,154000,595125760,4860,4860,4860,4860,0
|
|
20231020,153900,595125760,4860,4860,4860,4860,0
|
|
20231020,153800,595125760,4860,4860,4860,4860,0
|
|
20231020,153700,595125760,4860,4860,4860,4860,0
|
|
20231020,153600,595125760,4860,4860,4860,4860,0
|
|
20231020,153500,595125760,4860,4860,4860,4860,0
|
|
20231020,153400,595125760,4860,4860,4860,4860,0
|
|
20231020,153300,595125760,4860,4860,4860,4860,0
|
|
20231020,153200,595125760,4860,4860,4860,4860,383
|
|
20231020,153100,595125760,4860,4860,4860,4860,0
|
|
20231020,153000,595125760,4860,4860,4860,4860,383
|
|
20231020,152900,593264380,4860,4860,4860,4860,0
|
|
20231020,152800,593264380,4860,4860,4860,4860,0
|
|
20231020,152700,593264380,4860,4860,4860,4860,0
|
|
20231020,152600,593264380,4860,4860,4860,4860,0
|
|
20231020,152500,593264380,4860,4860,4860,4860,0
|
|
20231020,152400,593264380,4860,4860,4860,4860,0
|
|
20231020,152300,593264380,4860,4860,4860,4860,0
|
|
20231020,152200,593264380,4860,4860,4860,4860,0
|
|
20231020,152100,593264380,4860,4860,4860,4860,0
|
|
20231020,152000,593264380,4860,4860,4860,4860,0
|
|
20231020,151900,593264380,4860,4860,4860,4860,13
|
|
20231020,151800,593201200,4895,4895,4895,4895,0
|
|
20231020,151700,593201200,4895,4895,4895,4895,0
|
|
20231020,151600,593201200,4895,4895,4895,4895,0
|
|
20231020,151500,593201200,4895,4890,4895,4890,100
|
|
20231020,151400,592711720,4895,4895,4895,4895,0
|
|
20231020,151300,592711720,4895,4895,4895,4895,0
|
|
20231020,151200,592711720,4895,4895,4895,4895,6
|
|
20231020,151100,592682350,4895,4895,4895,4895,0
|
|
20231020,151000,592682350,4895,4895,4895,4895,1
|
|
20231020,150900,592677455,4890,4885,4890,4885,2
|
|
20231020,150800,592667680,4850,4875,4900,4850,17
|
|
20231020,150700,592584980,4900,4900,4900,4900,1
|
|
20231020,150600,592580080,4900,4900,4900,4900,20
|
|
20231020,150500,592482080,4900,4900,4900,4900,0
|
|
20231020,150400,592482080,4900,4900,4900,4900,100
|
|
20231020,150300,591992080,4900,4900,4900,4900,0
|
|
20231020,150200,591992080,4900,4900,4900,4900,0
|
|
20231020,150100,591992080,4900,4900,4900,4900,0
|
|
20231020,150000,591992080,4900,4900,4900,4900,0
|
|
20231020,145900,591992080,4900,4900,4900,4900,0
|
|
20231020,145800,591992080,4900,4900,4915,4900,20
|
|
20231020,145700,591894065,4900,4895,4900,4895,1522
|
|
20231020,145600,584443400,4895,4895,4895,4895,2
|
|
20231020,145500,584433610,4895,4895,4895,4895,0
|
|
20231020,145400,584433610,4895,4895,4895,4895,0
|
|
20231020,145300,584433610,4895,4895,4895,4895,0
|
|
20231020,145200,584433610,4895,4895,4895,4895,0
|
|
20231020,145100,584433610,4895,4895,4895,4895,0
|
|
20231020,145000,584433610,4895,4895,4895,4895,0
|
|
20231020,144900,584433610,4895,4895,4895,4895,0
|
|
20231020,144800,584433610,4895,4895,4895,4895,0
|
|
20231020,144700,584433610,4895,4895,4895,4895,0
|
|
20231020,144600,584433610,4895,4895,4895,4895,0
|
|
20231020,144500,584433610,4895,4895,4895,4895,0
|
|
20231020,144400,584433610,4895,4895,4895,4895,0
|
|
20231020,144300,584433610,4895,4895,4895,4895,1
|
|
20231020,144200,584428715,4875,4875,4875,4875,0
|
|
20231020,144100,584428715,4875,4875,4875,4875,0
|
|
20231020,144000,584428715,4875,4880,4880,4875,1000
|
|
20231020,143900,579550715,4880,4880,4880,4880,0
|
|
20231020,143800,579550715,4880,4895,4895,4880,283
|
|
20231020,143700,578168175,4900,4900,4900,4900,283
|
|
20231020,143600,576781475,4915,4915,4915,4915,59
|
|
20231020,143500,576491490,4915,4930,4930,4915,933
|
|
20231020,143400,571901360,4950,4950,4950,4950,0
|
|
20231020,143300,571901360,4950,4935,4950,4935,593
|
|
20231020,143200,568974890,4950,4950,4950,4950,13
|
|
20231020,143100,568910540,4935,4935,4935,4935,117
|
|
20231020,143000,568333145,4935,4935,4935,4935,0
|
|
20231020,142900,568333145,4935,4935,4935,4935,1
|
|
20231020,142800,568328210,4950,4950,4950,4950,0
|
|
20231020,142700,568328210,4950,4950,4950,4950,0
|
|
20231020,142600,568328210,4950,4950,4950,4950,0
|
|
20231020,142500,568328210,4950,4950,4950,4950,0
|
|
20231020,142400,568328210,4950,4950,4950,4950,0
|
|
20231020,142300,568328210,4950,4950,4950,4950,0
|
|
20231020,142200,568328210,4950,4950,4950,4950,0
|
|
20231020,142100,568328210,4950,4950,4950,4950,0
|
|
20231020,142000,568328210,4950,4950,4950,4950,0
|
|
20231020,141900,568328210,4950,4950,4950,4950,0
|
|
20231020,141800,568328210,4950,4950,4950,4950,20
|
|
20231020,141700,568229210,4950,4950,4950,4950,0
|
|
20231020,141600,568229210,4950,4950,4950,4950,0
|
|
20231020,141500,568229210,4950,4950,4950,4950,0
|
|
20231020,141400,568229210,4950,4950,4950,4950,0
|
|
20231020,141300,568229210,4950,4950,4950,4950,0
|
|
20231020,141200,568229210,4950,4950,4950,4950,0
|
|
20231020,141100,568229210,4950,4950,4950,4950,0
|
|
20231020,141000,568229210,4950,4950,4950,4950,0
|
|
20231020,140900,568229210,4950,4950,4950,4950,0
|
|
20231020,140800,568229210,4950,4950,4950,4950,10
|
|
20231020,140700,568179710,4955,4955,4955,4955,0
|
|
20231020,140600,568179710,4955,4955,4955,4955,1
|
|
20231020,140500,568174755,4930,4930,4930,4930,0
|
|
20231020,140400,568174755,4930,4930,4930,4930,300
|
|
20231020,140300,566695755,4960,4960,4960,4960,1
|
|
20231020,140200,566690795,4960,4960,4960,4960,1
|
|
20231020,140100,566685835,4960,4960,4960,4960,0
|
|
20231020,140000,566685835,4960,4960,4960,4960,0
|
|
20231020,135900,566685835,4960,4950,4960,4950,600
|
|
20231020,135800,563715235,4955,4955,4955,4955,0
|
|
20231020,135700,563715235,4955,4955,4955,4955,0
|
|
20231020,135600,563715235,4955,4955,4955,4955,1
|
|
20231020,135500,563710280,4925,4925,4925,4925,472
|
|
20231020,135400,561385680,4940,4940,4940,4940,0
|
|
20231020,135300,561385680,4940,4940,4940,4940,0
|
|
20231020,135200,561385680,4940,4940,4940,4940,0
|
|
20231020,135100,561385680,4940,4940,4940,4940,28
|
|
20231020,135000,561247360,4950,4950,4950,4950,0
|
|
20231020,134900,561247360,4950,4950,4950,4950,0
|
|
20231020,134800,561247360,4950,4950,4950,4950,0
|
|
20231020,134700,561247360,4950,4950,4950,4950,0
|
|
20231020,134600,561247360,4950,4950,4950,4950,0
|
|
20231020,134500,561247360,4950,4950,4950,4950,0
|
|
20231020,134400,561247360,4950,4950,4950,4950,0
|
|
20231020,134300,561247360,4950,4950,4950,4950,75
|
|
20231020,134200,560876110,4950,4950,4950,4950,21
|
|
20231020,134100,560772160,4950,4950,4950,4950,412
|
|
20231020,134000,558732760,4940,4940,4940,4940,96
|
|
20231020,133900,558258520,4935,4930,4935,4930,122
|
|
20231020,133800,557656760,4920,4920,4920,4920,0
|
|
20231020,133700,557656760,4920,4920,4920,4920,0
|
|
20231020,133600,557656760,4920,4920,4920,4920,0
|
|
20231020,133500,557656760,4920,4920,4920,4920,0
|
|
20231020,133400,557656760,4920,4920,4920,4920,380
|
|
20231020,133300,555787160,4930,4930,4930,4930,49
|
|
20231020,133200,555545590,4940,4920,4940,4920,724
|
|
20231020,133100,551976190,4915,4915,4915,4915,50
|
|
20231020,133000,551730440,4915,4915,4915,4915,10
|
|
20231020,132900,551681290,4915,4915,4915,4915,0
|
|
20231020,132800,551681290,4915,4915,4915,4915,0
|
|
20231020,132700,551681290,4915,4915,4915,4915,0
|
|
20231020,132600,551681290,4915,4915,4915,4915,0
|
|
20231020,132500,551681290,4915,4915,4915,4915,10
|
|
20231020,132400,551632140,4915,4915,4915,4915,10
|
|
20231020,132300,551582990,4915,4915,4915,4915,1
|
|
20231020,132200,551578075,4915,4915,4915,4915,2
|
|
20231020,132100,551568245,4910,4910,4910,4910,0
|
|
20231020,132000,551568245,4910,4910,4910,4910,0
|
|
20231020,131900,551568245,4910,4910,4910,4910,0
|
|
20231020,131800,551568245,4910,4910,4910,4910,0
|
|
20231020,131700,551568245,4910,4910,4910,4910,0
|
|
20231020,131600,551568245,4910,4910,4910,4910,11
|
|
20231020,131500,551514235,4910,4910,4910,4910,49
|
|
20231020,131400,551273645,4910,4910,4910,4910,0
|
|
20231020,131300,551273645,4910,4910,4910,4910,0
|
|
20231020,131200,551273645,4910,4910,4910,4910,0
|
|
20231020,131100,551273645,4910,4910,4910,4910,0
|
|
20231020,131000,551273645,4910,4910,4910,4910,0
|
|
20231020,130900,551273645,4910,4910,4910,4910,10
|
|
20231020,130800,551224545,4920,4920,4920,4920,0
|
|
20231020,130700,551224545,4920,4920,4920,4920,0
|
|
20231020,130600,551224545,4920,4920,4920,4920,0
|
|
20231020,130500,551224545,4920,4915,4920,4915,40
|
|
20231020,130400,551027930,4915,4915,4915,4915,0
|
|
20231020,130300,551027930,4915,4915,4915,4915,0
|
|
20231020,130200,551027930,4915,4915,4915,4915,0
|
|
20231020,130100,551027930,4915,4915,4915,4915,0
|
|
20231020,130000,551027930,4915,4915,4915,4915,0
|
|
20231020,125900,551027930,4915,4895,4915,4895,10
|
|
20231020,125800,550978875,4870,4870,4870,4870,0
|
|
20231020,125700,550978875,4870,4870,4870,4870,0
|
|
20231020,125600,550978875,4870,4870,4870,4870,0
|
|
20231020,125500,550978875,4870,4870,4870,4870,0
|
|
20231020,125400,550978875,4870,4870,4870,4870,0
|
|
20231020,125300,550978875,4870,4865,4870,4865,281
|
|
20231020,125200,549610410,4870,4870,4870,4870,20
|
|
20231020,125100,549513010,4885,4885,4885,4885,50
|
|
20231020,125000,549268760,4890,4890,4890,4890,0
|
|
20231020,124900,549268760,4890,4890,4890,4890,0
|
|
20231020,124800,549268760,4890,4890,4890,4890,0
|
|
20231020,124700,549268760,4890,4885,4890,4885,5
|
|
20231020,124600,549244325,4885,4885,4885,4885,19
|
|
20231020,124500,549151510,4910,4910,4910,4910,0
|
|
20231020,124400,549151510,4910,4910,4910,4910,0
|
|
20231020,124300,549151510,4910,4910,4910,4910,0
|
|
20231020,124200,549151510,4910,4910,4910,4910,0
|
|
20231020,124100,549151510,4910,4910,4910,4910,0
|
|
20231020,124000,549151510,4910,4905,4910,4905,65
|
|
20231020,123900,548832460,4910,4910,4910,4910,0
|
|
20231020,123800,548832460,4910,4870,4910,4870,11
|
|
20231020,123700,548778815,4870,4865,4870,4865,560
|
|
20231020,123600,546051620,4870,4870,4870,4870,0
|
|
20231020,123500,546051620,4870,4870,4870,4870,30
|
|
20231020,123400,545905520,4870,4870,4870,4870,0
|
|
20231020,123300,545905520,4870,4870,4870,4870,0
|
|
20231020,123200,545905520,4870,4870,4870,4870,1
|
|
20231020,123100,545900650,4870,4870,4870,4870,0
|
|
20231020,123000,545900650,4870,4865,4870,4865,12
|
|
20231020,122900,545842265,4870,4870,4870,4870,0
|
|
20231020,122800,545842265,4870,4870,4870,4870,0
|
|
20231020,122700,545842265,4870,4845,4870,4845,8
|
|
20231020,122600,545803480,4870,4870,4870,4870,1
|
|
20231020,122500,545798610,4835,4900,4925,4835,983
|
|
20231020,122400,540990550,4900,4900,4900,4900,0
|
|
20231020,122300,540990550,4900,4895,4900,4895,2
|
|
20231020,122200,540980755,4900,4900,4900,4900,0
|
|
20231020,122100,540980755,4900,4895,4900,4895,2
|
|
20231020,122000,540970960,4875,4875,4875,4875,0
|
|
20231020,121900,540970960,4875,4875,4875,4875,1
|
|
20231020,121800,540966085,4905,4885,4905,4885,100
|
|
20231020,121700,540476525,4890,4890,4890,4890,17
|
|
20231020,121600,540393395,4890,4890,4890,4890,0
|
|
20231020,121500,540393395,4890,4885,4890,4885,10
|
|
20231020,121400,540344500,4885,4840,4885,4840,50
|
|
20231020,121300,540101275,4835,4835,4835,4835,1
|
|
20231020,121200,540096440,4830,4815,4830,4815,1633
|
|
20231020,121100,532212830,4815,4805,4815,4805,602
|
|
20231020,121000,529316950,4800,4800,4800,4800,200
|
|
20231020,120900,528356950,4800,4800,4800,4800,0
|
|
20231020,120800,528356950,4800,4800,4800,4800,0
|
|
20231020,120700,528356950,4800,4800,4800,4800,0
|
|
20231020,120600,528356950,4800,4800,4800,4800,0
|
|
20231020,120500,528356950,4800,4780,4800,4780,2363
|
|
20231020,120400,517032045,4770,4770,4770,4770,0
|
|
20231020,120300,517032045,4770,4770,4770,4770,0
|
|
20231020,120200,517032045,4770,4770,4770,4770,0
|
|
20231020,120100,517032045,4770,4770,4770,4770,0
|
|
20231020,120000,517032045,4770,4770,4770,4770,44
|
|
20231020,115900,516822165,4770,4770,4770,4770,0
|
|
20231020,115800,516822165,4770,4770,4770,4770,0
|
|
20231020,115700,516822165,4770,4775,4780,4770,169
|
|
20231020,115600,516014845,4775,4775,4775,4775,8
|
|
20231020,115500,515976645,4775,4775,4775,4775,22
|
|
20231020,115400,515871595,4770,4770,4770,4770,0
|
|
20231020,115300,515871595,4770,4770,4770,4770,22
|
|
20231020,115200,515766655,4765,4770,4770,4765,45
|
|
20231020,115100,515552130,4770,4770,4770,4770,22
|
|
20231020,115000,515447190,4770,4770,4770,4770,0
|
|
20231020,114900,515447190,4770,4770,4770,4770,50
|
|
20231020,114800,515208690,4770,4770,4770,4770,0
|
|
20231020,114700,515208690,4770,4770,4770,4770,22
|
|
20231020,114600,515103750,4770,4770,4770,4770,23
|
|
20231020,114500,514994040,4765,4765,4765,4765,49
|
|
20231020,114400,514760555,4770,4770,4770,4770,0
|
|
20231020,114300,514760555,4770,4770,4770,4770,22
|
|
20231020,114200,514655615,4770,4770,4770,4770,20
|
|
20231020,114100,514560215,4770,4770,4770,4770,22
|
|
20231020,114000,514455275,4775,4775,4775,4775,0
|
|
20231020,113900,514455275,4775,4775,4775,4775,4
|
|
20231020,113800,514436175,4775,4780,4780,4775,9
|
|
20231020,113700,514393160,4780,4780,4780,4780,0
|
|
20231020,113600,514393160,4780,4780,4780,4780,22
|
|
20231020,113500,514288000,4780,4780,4780,4780,18
|
|
20231020,113400,514201960,4780,4780,4780,4780,23
|
|
20231020,113300,514092020,4780,4780,4780,4780,0
|
|
20231020,113200,514092020,4780,4780,4780,4780,29
|
|
20231020,113100,513953400,4780,4780,4780,4780,14
|
|
20231020,113000,513886480,4780,4780,4780,4780,22
|
|
20231020,112900,513781320,4780,4780,4780,4780,0
|
|
20231020,112800,513781320,4780,4780,4780,4780,42
|
|
20231020,112700,513580560,4780,4780,4780,4780,22
|
|
20231020,112600,513475400,4780,4780,4780,4780,17
|
|
20231020,112500,513394140,4805,4805,4805,4805,1
|
|
20231020,112400,513389335,4780,4780,4805,4780,45
|
|
20231020,112300,513174190,4780,4780,4780,4780,0
|
|
20231020,112200,513174190,4780,4780,4785,4780,727
|
|
20231020,112100,509699060,4780,4780,4780,4780,20
|
|
20231020,112000,509603460,4780,4780,4780,4780,22
|
|
20231020,111900,509498300,4780,4780,4780,4780,0
|
|
20231020,111800,509498300,4780,4780,4780,4780,23
|
|
20231020,111700,509388360,4785,4785,4785,4785,17
|
|
20231020,111600,509307015,4785,4785,4785,4785,22
|
|
20231020,111500,509201745,4785,4785,4785,4785,0
|
|
20231020,111400,509201745,4785,4785,4785,4785,20
|
|
20231020,111300,509106045,4785,4785,4785,4785,28
|
|
20231020,111200,508972065,4785,4785,4785,4785,0
|
|
20231020,111100,508972065,4785,4790,4790,4785,2823
|
|
20231020,111000,495461735,4790,4790,4790,4790,20
|
|
20231020,110900,495365935,4790,4790,4790,4790,22
|
|
20231020,110800,495260555,4790,4790,4790,4790,80
|
|
20231020,110700,494877355,4795,4785,4795,4785,57
|
|
20231020,110600,494604365,4785,4785,4785,4785,0
|
|
20231020,110500,494604365,4785,4785,4785,4785,22
|
|
20231020,110400,494499095,4785,4785,4785,4785,0
|
|
20231020,110300,494499095,4785,4795,4795,4785,24
|
|
20231020,110200,494384245,4785,4785,4785,4785,0
|
|
20231020,110100,494384245,4785,4785,4785,4785,44
|
|
20231020,110000,494173705,4785,4785,4785,4785,0
|
|
20231020,105900,494173705,4785,4785,4785,4785,22
|
|
20231020,105800,494068435,4785,4785,4785,4785,0
|
|
20231020,105700,494068435,4785,4785,4785,4785,66
|
|
20231020,105600,493752625,4785,4785,4785,4785,0
|
|
20231020,105500,493752625,4785,4785,4785,4785,23
|
|
20231020,105400,493642570,4780,4780,4780,4780,0
|
|
20231020,105300,493642570,4780,4780,4780,4780,0
|
|
20231020,105200,493642570,4780,4785,4785,4780,222
|
|
20231020,105100,492580410,4780,4780,4780,4780,220
|
|
20231020,105000,491528810,4770,4770,4770,4770,22
|
|
20231020,104900,491423870,4765,4775,4780,4765,625
|
|
20231020,104800,488439660,4765,4775,4775,4765,42
|
|
20231020,104700,488239340,4775,4775,4775,4775,0
|
|
20231020,104600,488239340,4775,4775,4775,4775,21
|
|
20231020,104500,488139065,4800,4800,4800,4800,1
|
|
20231020,104400,488134265,4775,4775,4775,4775,22
|
|
20231020,104300,488029215,4775,4775,4775,4775,0
|
|
20231020,104200,488029215,4775,4775,4775,4775,22
|
|
20231020,104100,487924165,4805,4785,4805,4785,21
|
|
20231020,104000,487823430,4775,4775,4775,4775,23
|
|
20231020,103900,487713605,4775,4775,4775,4775,37
|
|
20231020,103800,487536930,4775,4755,4775,4755,43
|
|
20231020,103700,487332045,4765,4765,4765,4760,339
|
|
20231020,103600,485718285,4755,4755,4755,4755,22
|
|
20231020,103500,485613675,4755,4755,4755,4755,460
|
|
20231020,103400,483426375,4755,4755,4755,4755,22
|
|
20231020,103300,483321765,4755,4755,4755,4755,468
|
|
20231020,103200,481096425,4755,4755,4755,4755,0
|
|
20231020,103100,481096425,4755,4780,4780,4750,7223
|
|
20231020,103000,446767695,4790,4790,4790,4775,1702
|
|
20231020,102900,438640615,4775,4790,4790,4775,23
|
|
20231020,102800,438530775,4775,4770,4775,4770,1000
|
|
20231020,102700,433759275,4770,4795,4800,4770,4448
|
|
20231020,102600,412410440,4795,4770,4795,4770,5005
|
|
20231020,102500,388522715,4765,4800,4800,4765,25
|
|
20231020,102400,388403485,4800,4800,4800,4800,1
|
|
20231020,102300,388398685,4765,4780,4780,4765,43
|
|
20231020,102200,388193490,4780,4760,4780,4750,4250
|
|
20231020,102100,367962335,4775,4755,4775,4755,1081
|
|
20231020,102000,362801000,4775,4775,4775,4775,1
|
|
20231020,101900,362796225,4750,4755,4770,4750,12609
|
|
20231020,101800,302890390,4765,4765,4765,4765,0
|
|
20231020,101700,302890390,4765,4755,4765,4755,75
|
|
20231020,101600,302533320,4765,4755,4765,4755,4796
|
|
20231020,101500,279722480,4755,4755,4755,4755,62
|
|
20231020,101400,279427670,4770,4770,4770,4770,16
|
|
20231020,101300,279351350,4750,4750,4750,4750,22
|
|
20231020,101200,279246850,4775,4775,4775,4775,0
|
|
20231020,101100,279246850,4775,4740,4775,4740,23
|
|
20231020,101000,279137795,4745,4745,4745,4745,3418
|
|
20231020,100900,262919385,4745,4755,4755,4745,883
|
|
20231020,100800,258727890,4755,4755,4755,4755,23
|
|
20231020,100700,258618525,4755,4755,4755,4755,0
|
|
20231020,100600,258618525,4755,4755,4755,4755,22
|
|
20231020,100500,258513915,4800,4795,4800,4795,615
|
|
20231020,100400,255561930,4735,4765,4780,4735,5022
|
|
20231020,100300,231559540,4775,4725,4775,4700,9106
|
|
20231020,100200,188637165,4725,4725,4725,4725,34
|
|
20231020,100100,188476515,4725,4730,4730,4725,43
|
|
20231020,100000,188273185,4725,4735,4735,4725,77
|
|
20231020,095900,187909025,4730,4730,4730,4730,12
|
|
20231020,095800,187852265,4730,4730,4730,4730,65
|
|
20231020,095700,187544815,4730,4735,4735,4730,13
|
|
20231020,095600,187483320,4730,4720,4730,4720,60
|
|
20231020,095500,187199910,4730,4725,4730,4720,2014
|
|
20231020,095400,177687600,4725,4730,4730,4725,1037
|
|
20231020,095300,172782650,4730,4730,4730,4730,12
|
|
20231020,095200,172725890,4730,4740,4740,4730,2063
|
|
20231020,095100,162958935,4740,4740,4740,4740,13
|
|
20231020,095000,162897315,4745,4740,4745,4740,609
|
|
20231020,094900,160010650,4745,4745,4745,4740,676
|
|
20231020,094800,156803095,4765,4740,4765,4740,1613
|
|
20231020,094700,149141515,4740,4740,4740,4740,1654
|
|
20231020,094600,141301555,4735,4730,4740,4730,2392
|
|
20231020,094500,129967390,4730,4750,4750,4730,3086
|
|
20231020,094400,115338960,4745,4745,4750,4745,25
|
|
20231020,094300,115220330,4750,4745,4750,4745,55
|
|
20231020,094200,114959345,4745,4745,4745,4745,0
|
|
20231020,094100,114959345,4745,4750,4750,4745,72
|
|
20231020,094000,114617455,4750,4765,4765,4750,5798
|
|
20231020,093900,87024620,4765,4765,4765,4765,42
|
|
20231020,093800,86824490,4780,4780,4780,4780,1001
|
|
20231020,093700,82039710,4780,4780,4780,4760,59
|
|
20231020,093600,81758150,4780,4780,4780,4760,2024
|
|
20231020,093500,72112535,4770,4780,4780,4770,832
|
|
20231020,093400,68142895,4785,4785,4785,4785,3
|
|
20231020,093300,68128540,4770,4775,4775,4770,52
|
|
20231020,093200,67880350,4775,4785,4785,4775,1225
|
|
20231020,093100,62025720,4805,4805,4805,4790,24
|
|
20231020,093000,61910730,4795,4795,4795,4795,62
|
|
20231020,092900,61613440,4795,4795,4795,4795,119
|
|
20231020,092800,61042835,4800,4805,4805,4800,102
|
|
20231020,092700,60553230,4800,4800,4800,4800,43
|
|
20231020,092600,60346830,4805,4805,4805,4805,1
|
|
20231020,092500,60342025,4805,4810,4820,4795,88
|
|
20231020,092400,59919025,4810,4810,4810,4785,124
|
|
20231020,092300,59325635,4790,4790,4790,4790,0
|
|
20231020,092200,59325635,4790,4795,4795,4790,44
|
|
20231020,092100,59114770,4795,4795,4795,4795,0
|
|
20231020,092000,59114770,4795,4815,4820,4795,43
|
|
20231020,091900,58908160,4790,4790,4790,4790,100
|
|
20231020,091800,58429160,4785,4785,4785,4785,22
|
|
20231020,091700,58323890,4780,4805,4815,4780,721
|
|
20231020,091600,54858010,4780,4795,4795,4780,94
|
|
20231020,091500,54408660,4795,4795,4795,4795,10
|
|
20231020,091400,54360710,4795,4780,4795,4780,304
|
|
20231020,091300,52905130,4765,4765,4765,4765,0
|
|
20231020,091200,52905130,4765,4765,4765,4765,0
|
|
20231020,091100,52905130,4765,4765,4765,4765,0
|
|
20231020,091000,52905130,4765,4780,4780,4765,4
|
|
20231020,090900,52886055,4740,4800,4800,4740,3465
|
|
20231020,090800,36359440,4825,4830,4830,4800,1015
|
|
20231020,090700,31485520,4810,4810,4810,4810,30
|
|
20231020,090600,31341220,4835,4835,4835,4835,0
|
|
20231020,090500,31341220,4835,4835,4835,4835,0
|
|
20231020,090400,31341220,4835,4835,4835,4835,1
|
|
20231020,090300,31336385,4805,4805,4805,4800,3832
|
|
20231020,090200,12938625,4800,4825,4825,4800,12
|
|
20231020,090100,12880950,4840,4875,4875,4840,70
|
|
20231020,090000,12541800,4850,4950,4950,4850,2575
|