679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,201600,691264475,4800,4800,4800,4800,744
|
|
20231010,201500,691264475,4800,4800,4800,4800,0
|
|
20231010,201400,691264475,4800,4800,4800,4800,0
|
|
20231010,201300,691264475,4800,4800,4800,4800,0
|
|
20231010,201200,691264475,4800,4800,4800,4800,0
|
|
20231010,201100,691264475,4800,4800,4800,4800,0
|
|
20231010,201000,691264475,4800,4800,4800,4800,0
|
|
20231010,200900,691264475,4800,4800,4800,4800,0
|
|
20231010,200800,691264475,4800,4800,4800,4800,0
|
|
20231010,200700,691264475,4800,4800,4800,4800,0
|
|
20231010,200600,691264475,4800,4800,4800,4800,0
|
|
20231010,200500,691264475,4800,4800,4800,4800,0
|
|
20231010,200400,691264475,4800,4800,4800,4800,0
|
|
20231010,200300,691264475,4800,4800,4800,4800,0
|
|
20231010,200200,691264475,4800,4800,4800,4800,0
|
|
20231010,200100,691264475,4800,4800,4800,4800,0
|
|
20231010,200000,691264475,4800,4800,4800,4800,0
|
|
20231010,195900,691264475,4800,4800,4800,4800,0
|
|
20231010,195800,691264475,4800,4800,4800,4800,0
|
|
20231010,195700,691264475,4800,4800,4800,4800,0
|
|
20231010,195600,691264475,4800,4800,4800,4800,0
|
|
20231010,195500,691264475,4800,4800,4800,4800,0
|
|
20231010,195400,691264475,4800,4800,4800,4800,0
|
|
20231010,195300,691264475,4800,4800,4800,4800,0
|
|
20231010,195200,691264475,4800,4800,4800,4800,0
|
|
20231010,195100,691264475,4800,4800,4800,4800,0
|
|
20231010,195000,691264475,4800,4800,4800,4800,0
|
|
20231010,194900,691264475,4800,4800,4800,4800,0
|
|
20231010,194800,691264475,4800,4800,4800,4800,0
|
|
20231010,194700,691264475,4800,4800,4800,4800,0
|
|
20231010,194600,691264475,4800,4800,4800,4800,744
|
|
20231010,194500,691264475,4800,4800,4800,4800,0
|
|
20231010,194400,691264475,4800,4800,4800,4800,0
|
|
20231010,194300,691264475,4800,4800,4800,4800,0
|
|
20231010,194200,691264475,4800,4800,4800,4800,0
|
|
20231010,194100,691264475,4800,4800,4800,4800,0
|
|
20231010,194000,691264475,4800,4800,4800,4800,0
|
|
20231010,193900,691264475,4800,4800,4800,4800,0
|
|
20231010,193800,691264475,4800,4800,4800,4800,0
|
|
20231010,193700,691264475,4800,4800,4800,4800,0
|
|
20231010,193600,691264475,4800,4800,4800,4800,0
|
|
20231010,193500,691264475,4800,4800,4800,4800,0
|
|
20231010,193400,691264475,4800,4800,4800,4800,0
|
|
20231010,193300,691264475,4800,4800,4800,4800,0
|
|
20231010,193200,691264475,4800,4800,4800,4800,0
|
|
20231010,193100,691264475,4800,4800,4800,4800,0
|
|
20231010,193000,691264475,4800,4800,4800,4800,0
|
|
20231010,192900,691264475,4800,4800,4800,4800,0
|
|
20231010,192800,691264475,4800,4800,4800,4800,0
|
|
20231010,192700,691264475,4800,4800,4800,4800,0
|
|
20231010,192600,691264475,4800,4800,4800,4800,0
|
|
20231010,192500,691264475,4800,4800,4800,4800,0
|
|
20231010,192400,691264475,4800,4800,4800,4800,0
|
|
20231010,192300,691264475,4800,4800,4800,4800,0
|
|
20231010,192200,691264475,4800,4800,4800,4800,0
|
|
20231010,192100,691264475,4800,4800,4800,4800,0
|
|
20231010,192000,691264475,4800,4800,4800,4800,0
|
|
20231010,191900,691264475,4800,4800,4800,4800,0
|
|
20231010,191800,691264475,4800,4800,4800,4800,0
|
|
20231010,191700,691264475,4800,4800,4800,4800,0
|
|
20231010,191600,691264475,4800,4800,4800,4800,744
|
|
20231010,191500,691264475,4800,4800,4800,4800,0
|
|
20231010,191400,691264475,4800,4800,4800,4800,0
|
|
20231010,191300,691264475,4800,4800,4800,4800,0
|
|
20231010,191200,691264475,4800,4800,4800,4800,0
|
|
20231010,191100,691264475,4800,4800,4800,4800,0
|
|
20231010,191000,691264475,4800,4800,4800,4800,0
|
|
20231010,190900,691264475,4800,4800,4800,4800,0
|
|
20231010,190800,691264475,4800,4800,4800,4800,0
|
|
20231010,190700,691264475,4800,4800,4800,4800,0
|
|
20231010,190600,691264475,4800,4800,4800,4800,0
|
|
20231010,190500,691264475,4800,4800,4800,4800,0
|
|
20231010,190400,691264475,4800,4800,4800,4800,0
|
|
20231010,190300,691264475,4800,4800,4800,4800,0
|
|
20231010,190200,691264475,4800,4800,4800,4800,0
|
|
20231010,190100,691264475,4800,4800,4800,4800,0
|
|
20231010,190000,691264475,4800,4800,4800,4800,0
|
|
20231010,185900,691264475,4800,4800,4800,4800,0
|
|
20231010,185800,691264475,4800,4800,4800,4800,0
|
|
20231010,185700,691264475,4800,4800,4800,4800,0
|
|
20231010,185600,691264475,4800,4800,4800,4800,0
|
|
20231010,185500,691264475,4800,4800,4800,4800,0
|
|
20231010,185400,691264475,4800,4800,4800,4800,0
|
|
20231010,185300,691264475,4800,4800,4800,4800,0
|
|
20231010,185200,691264475,4800,4800,4800,4800,0
|
|
20231010,185100,691264475,4800,4800,4800,4800,0
|
|
20231010,185000,691264475,4800,4800,4800,4800,0
|
|
20231010,184900,691264475,4800,4800,4800,4800,0
|
|
20231010,184800,691264475,4800,4800,4800,4800,0
|
|
20231010,184700,691264475,4800,4800,4800,4800,0
|
|
20231010,184600,691264475,4800,4800,4800,4800,744
|
|
20231010,184500,691264475,4800,4800,4800,4800,0
|
|
20231010,184400,691264475,4800,4800,4800,4800,0
|
|
20231010,184300,691264475,4800,4800,4800,4800,0
|
|
20231010,184200,691264475,4800,4800,4800,4800,0
|
|
20231010,184100,691264475,4800,4800,4800,4800,0
|
|
20231010,184000,691264475,4800,4800,4800,4800,0
|
|
20231010,183900,691264475,4800,4800,4800,4800,0
|
|
20231010,183800,691264475,4800,4800,4800,4800,0
|
|
20231010,183700,691264475,4800,4800,4800,4800,0
|
|
20231010,183600,691264475,4800,4800,4800,4800,0
|
|
20231010,183500,691264475,4800,4800,4800,4800,0
|
|
20231010,183400,691264475,4800,4800,4800,4800,0
|
|
20231010,183300,691264475,4800,4800,4800,4800,0
|
|
20231010,183200,691264475,4800,4800,4800,4800,0
|
|
20231010,183100,691264475,4800,4800,4800,4800,0
|
|
20231010,183000,691264475,4800,4800,4800,4800,0
|
|
20231010,182900,691264475,4800,4800,4800,4800,0
|
|
20231010,182800,691264475,4800,4800,4800,4800,0
|
|
20231010,182700,691264475,4800,4800,4800,4800,0
|
|
20231010,182600,691264475,4800,4800,4800,4800,0
|
|
20231010,182500,691264475,4800,4800,4800,4800,0
|
|
20231010,182400,691264475,4800,4800,4800,4800,0
|
|
20231010,182300,691264475,4800,4800,4800,4800,0
|
|
20231010,182200,691264475,4800,4800,4800,4800,0
|
|
20231010,182100,691264475,4800,4800,4800,4800,0
|
|
20231010,182000,691264475,4800,4800,4800,4800,0
|
|
20231010,181900,691264475,4800,4800,4800,4800,0
|
|
20231010,181800,691264475,4800,4800,4800,4800,0
|
|
20231010,181700,691264475,4800,4800,4800,4800,0
|
|
20231010,181600,691264475,4800,4800,4800,4800,744
|
|
20231010,181500,691264475,4800,4800,4800,4800,0
|
|
20231010,181400,691264475,4800,4800,4800,4800,0
|
|
20231010,181300,691264475,4800,4800,4800,4800,0
|
|
20231010,181200,691264475,4800,4800,4800,4800,0
|
|
20231010,181100,691264475,4800,4800,4800,4800,0
|
|
20231010,181000,691264475,4800,4800,4800,4800,0
|
|
20231010,180900,691264475,4800,4800,4800,4800,0
|
|
20231010,180800,691264475,4800,4800,4800,4800,0
|
|
20231010,180700,691264475,4800,4800,4800,4800,0
|
|
20231010,180600,691264475,4800,4800,4800,4800,0
|
|
20231010,180500,691264475,4800,4800,4800,4800,0
|
|
20231010,180400,691264475,4800,4800,4800,4800,0
|
|
20231010,180300,691264475,4800,4800,4800,4800,0
|
|
20231010,180200,691264475,4800,4800,4800,4800,0
|
|
20231010,180100,691264475,4800,4800,4800,4800,0
|
|
20231010,180000,691264475,4800,4800,4800,4800,0
|
|
20231010,175900,691264475,4800,4800,4800,4800,0
|
|
20231010,175800,691264475,4800,4800,4800,4800,0
|
|
20231010,175700,691264475,4800,4800,4800,4800,0
|
|
20231010,175600,691264475,4800,4800,4800,4800,0
|
|
20231010,175500,691264475,4800,4800,4800,4800,0
|
|
20231010,175400,691264475,4800,4800,4800,4800,0
|
|
20231010,175300,691264475,4800,4800,4800,4800,0
|
|
20231010,175200,691264475,4800,4800,4800,4800,0
|
|
20231010,175100,691264475,4800,4800,4800,4800,0
|
|
20231010,175000,691264475,4800,4800,4800,4800,0
|
|
20231010,174900,691264475,4800,4800,4800,4800,0
|
|
20231010,174800,691264475,4800,4800,4800,4800,0
|
|
20231010,174700,691264475,4800,4800,4800,4800,0
|
|
20231010,174600,691264475,4800,4800,4800,4800,744
|
|
20231010,174500,691264475,4800,4800,4800,4800,0
|
|
20231010,174400,691264475,4800,4800,4800,4800,0
|
|
20231010,174300,691264475,4800,4800,4800,4800,0
|
|
20231010,174200,691264475,4800,4800,4800,4800,0
|
|
20231010,174100,691264475,4800,4800,4800,4800,0
|
|
20231010,174000,691264475,4800,4800,4800,4800,0
|
|
20231010,173900,691264475,4800,4800,4800,4800,0
|
|
20231010,173800,691264475,4800,4800,4800,4800,0
|
|
20231010,173700,691264475,4800,4800,4800,4800,0
|
|
20231010,173600,691264475,4800,4800,4800,4800,0
|
|
20231010,173500,691264475,4800,4800,4800,4800,0
|
|
20231010,173400,691264475,4800,4800,4800,4800,0
|
|
20231010,173300,691264475,4800,4800,4800,4800,0
|
|
20231010,173200,691264475,4800,4800,4800,4800,0
|
|
20231010,173100,691264475,4800,4800,4800,4800,0
|
|
20231010,173000,691264475,4800,4800,4800,4800,0
|
|
20231010,172900,691264475,4800,4800,4800,4800,0
|
|
20231010,172800,691264475,4800,4800,4800,4800,0
|
|
20231010,172700,691264475,4800,4800,4800,4800,0
|
|
20231010,172600,691264475,4800,4800,4800,4800,0
|
|
20231010,172500,691264475,4800,4800,4800,4800,0
|
|
20231010,172400,691264475,4800,4800,4800,4800,0
|
|
20231010,172300,691264475,4800,4800,4800,4800,0
|
|
20231010,172200,691264475,4800,4800,4800,4800,0
|
|
20231010,172100,691264475,4800,4800,4800,4800,0
|
|
20231010,172000,691264475,4800,4800,4800,4800,0
|
|
20231010,171900,691264475,4800,4800,4800,4800,0
|
|
20231010,171800,691264475,4800,4800,4800,4800,0
|
|
20231010,171700,691264475,4800,4800,4800,4800,0
|
|
20231010,171600,691264475,4800,4800,4800,4800,744
|
|
20231010,171500,691264475,4800,4800,4800,4800,0
|
|
20231010,171400,691264475,4800,4800,4800,4800,0
|
|
20231010,171300,691264475,4800,4800,4800,4800,0
|
|
20231010,171200,691264475,4800,4800,4800,4800,0
|
|
20231010,171100,691264475,4800,4800,4800,4800,0
|
|
20231010,171000,691264475,4800,4800,4800,4800,0
|
|
20231010,170900,691264475,4800,4800,4800,4800,0
|
|
20231010,170800,691264475,4800,4800,4800,4800,0
|
|
20231010,170700,691264475,4800,4800,4800,4800,0
|
|
20231010,170600,691264475,4800,4800,4800,4800,0
|
|
20231010,170500,691264475,4800,4800,4800,4800,0
|
|
20231010,170400,691264475,4800,4800,4800,4800,0
|
|
20231010,170300,691264475,4800,4800,4800,4800,0
|
|
20231010,170200,691264475,4800,4800,4800,4800,0
|
|
20231010,170100,691264475,4800,4800,4800,4800,0
|
|
20231010,170000,691264475,4800,4800,4800,4800,0
|
|
20231010,165900,691264475,4800,4800,4800,4800,0
|
|
20231010,165800,691264475,4800,4800,4800,4800,0
|
|
20231010,165700,691264475,4800,4800,4800,4800,0
|
|
20231010,165600,691264475,4800,4800,4800,4800,0
|
|
20231010,165500,691264475,4800,4800,4800,4800,0
|
|
20231010,165400,691264475,4800,4800,4800,4800,0
|
|
20231010,165300,691264475,4800,4800,4800,4800,0
|
|
20231010,165200,691264475,4800,4800,4800,4800,0
|
|
20231010,165100,691264475,4800,4800,4800,4800,0
|
|
20231010,165000,691264475,4800,4800,4800,4800,0
|
|
20231010,164900,691264475,4800,4800,4800,4800,0
|
|
20231010,164800,691264475,4800,4800,4800,4800,0
|
|
20231010,164700,691264475,4800,4800,4800,4800,0
|
|
20231010,164600,691264475,4800,4800,4800,4800,744
|
|
20231010,164500,691264475,4800,4800,4800,4800,0
|
|
20231010,164400,691264475,4800,4800,4800,4800,0
|
|
20231010,164300,691264475,4800,4800,4800,4800,0
|
|
20231010,164200,691264475,4800,4800,4800,4800,0
|
|
20231010,164100,691264475,4800,4800,4800,4800,0
|
|
20231010,164000,691264475,4800,4800,4800,4800,0
|
|
20231010,163900,691264475,4800,4800,4800,4800,0
|
|
20231010,163800,691264475,4800,4800,4800,4800,0
|
|
20231010,163700,691264475,4800,4800,4800,4800,0
|
|
20231010,163600,691264475,4800,4800,4800,4800,0
|
|
20231010,163500,691264475,4800,4800,4800,4800,0
|
|
20231010,163400,691264475,4800,4800,4800,4800,0
|
|
20231010,163300,691264475,4800,4800,4800,4800,0
|
|
20231010,163200,691264475,4800,4800,4800,4800,0
|
|
20231010,163100,691264475,4800,4800,4800,4800,0
|
|
20231010,163000,691264475,4800,4800,4800,4800,0
|
|
20231010,162900,691264475,4800,4800,4800,4800,0
|
|
20231010,162800,691264475,4800,4800,4800,4800,0
|
|
20231010,162700,691264475,4800,4800,4800,4800,0
|
|
20231010,162600,691264475,4800,4800,4800,4800,0
|
|
20231010,162500,691264475,4800,4800,4800,4800,0
|
|
20231010,162400,691264475,4800,4800,4800,4800,0
|
|
20231010,162300,691264475,4800,4800,4800,4800,0
|
|
20231010,162200,691264475,4800,4800,4800,4800,0
|
|
20231010,162100,691264475,4800,4800,4800,4800,0
|
|
20231010,162000,691264475,4800,4800,4800,4800,0
|
|
20231010,161900,691264475,4800,4800,4800,4800,0
|
|
20231010,161800,691264475,4800,4800,4800,4800,0
|
|
20231010,161700,691264475,4800,4800,4800,4800,0
|
|
20231010,161600,691264475,4800,4800,4800,4800,744
|
|
20231010,161500,691264475,4800,4800,4800,4800,0
|
|
20231010,161400,691264475,4800,4800,4800,4800,0
|
|
20231010,161300,691264475,4800,4800,4800,4800,0
|
|
20231010,161200,691264475,4800,4800,4800,4800,0
|
|
20231010,161100,691264475,4800,4800,4800,4800,0
|
|
20231010,161000,691264475,4800,4800,4800,4800,0
|
|
20231010,160900,691264475,4800,4800,4800,4800,0
|
|
20231010,160800,691264475,4800,4800,4800,4800,0
|
|
20231010,160700,691264475,4800,4800,4800,4800,0
|
|
20231010,160600,691264475,4800,4800,4800,4800,0
|
|
20231010,160500,691264475,4800,4800,4800,4800,0
|
|
20231010,160400,691264475,4800,4800,4800,4800,0
|
|
20231010,160300,691264475,4800,4800,4800,4800,0
|
|
20231010,160200,691264475,4800,4800,4800,4800,0
|
|
20231010,160100,691264475,4800,4800,4800,4800,0
|
|
20231010,160000,691264475,4800,4800,4800,4800,0
|
|
20231010,155900,691264475,4800,4800,4800,4800,0
|
|
20231010,155800,691264475,4800,4800,4800,4800,0
|
|
20231010,155700,691264475,4800,4800,4800,4800,0
|
|
20231010,155600,691264475,4800,4800,4800,4800,0
|
|
20231010,155500,691264475,4800,4800,4800,4800,0
|
|
20231010,155400,691264475,4800,4800,4800,4800,0
|
|
20231010,155300,691264475,4800,4800,4800,4800,0
|
|
20231010,155200,691264475,4800,4800,4800,4800,0
|
|
20231010,155100,691264475,4800,4800,4800,4800,0
|
|
20231010,155000,691264475,4800,4800,4800,4800,0
|
|
20231010,154900,691264475,4800,4800,4800,4800,0
|
|
20231010,154800,691264475,4800,4800,4800,4800,0
|
|
20231010,154700,691264475,4800,4800,4800,4800,0
|
|
20231010,154600,691264475,4800,4800,4800,4800,744
|
|
20231010,154500,691264475,4800,4800,4800,4800,0
|
|
20231010,154400,691264475,4800,4800,4800,4800,0
|
|
20231010,154300,691264475,4800,4800,4800,4800,0
|
|
20231010,154200,691264475,4800,4800,4800,4800,0
|
|
20231010,154100,691264475,4800,4800,4800,4800,0
|
|
20231010,154000,691264475,4800,4800,4800,4800,0
|
|
20231010,153900,691264475,4800,4800,4800,4800,0
|
|
20231010,153800,691264475,4800,4800,4800,4800,0
|
|
20231010,153700,691264475,4800,4800,4800,4800,0
|
|
20231010,153600,691264475,4800,4800,4800,4800,0
|
|
20231010,153500,691264475,4800,4800,4800,4800,0
|
|
20231010,153400,691264475,4800,4800,4800,4800,0
|
|
20231010,153300,691264475,4800,4800,4800,4800,0
|
|
20231010,153200,691264475,4800,4800,4800,4800,0
|
|
20231010,153100,691264475,4800,4800,4800,4800,0
|
|
20231010,153000,691264475,4800,4800,4800,4800,744
|
|
20231010,152900,687693275,4840,4840,4840,4840,0
|
|
20231010,152800,687693275,4840,4840,4840,4840,0
|
|
20231010,152700,687693275,4840,4840,4840,4840,0
|
|
20231010,152600,687693275,4840,4840,4840,4840,0
|
|
20231010,152500,687693275,4840,4840,4840,4840,0
|
|
20231010,152400,687693275,4840,4840,4840,4840,0
|
|
20231010,152300,687693275,4840,4840,4840,4840,0
|
|
20231010,152200,687693275,4840,4840,4840,4840,0
|
|
20231010,152100,687693275,4840,4840,4840,4840,0
|
|
20231010,152000,687693275,4840,4840,4840,4840,0
|
|
20231010,151900,687693275,4840,4840,4840,4840,38
|
|
20231010,151800,687509355,4840,4800,4840,4770,613
|
|
20231010,151700,684545245,4835,4840,4840,4765,6
|
|
20231010,151600,684516440,4840,4795,4840,4765,739
|
|
20231010,151500,680968665,4725,4780,4795,4725,7
|
|
20231010,151400,680935340,4720,4785,4785,4720,17
|
|
20231010,151300,680854125,4785,4735,4785,4735,5
|
|
20231010,151200,680830350,4795,4725,4795,4720,5
|
|
20231010,151100,680806670,4800,4740,4800,4730,706
|
|
20231010,151000,677442185,4740,4765,4765,4740,6
|
|
20231010,150900,677413655,4715,4715,4765,4715,103
|
|
20231010,150800,676927955,4715,4765,4770,4715,8
|
|
20231010,150700,676889980,4715,4720,4720,4715,5
|
|
20231010,150600,676866400,4730,4730,4730,4730,3
|
|
20231010,150500,676852210,4750,4750,4750,4750,3
|
|
20231010,150400,676837960,4790,4775,4790,4775,13
|
|
20231010,150300,676775720,4790,4830,4830,4790,1464
|
|
20231010,150200,669720300,4830,4740,4830,4715,1010
|
|
20231010,150100,664895825,4700,4740,4740,4700,5505
|
|
20231010,150000,639019725,4715,4770,4770,4715,506
|
|
20231010,145900,636633470,4725,4745,4770,4725,111
|
|
20231010,145800,636106620,4745,4760,4770,4745,2307
|
|
20231010,145700,625131610,4760,4760,4770,4760,220
|
|
20231010,145600,624084370,4760,4770,4770,4760,6
|
|
20231010,145500,624055780,4770,4755,4770,4755,5
|
|
20231010,145400,624031960,4775,4745,4775,4740,129
|
|
20231010,145300,623420220,4745,4775,4775,4745,2535
|
|
20231010,145200,611358180,4775,4775,4775,4760,8
|
|
20231010,145100,611320025,4775,4760,4775,4760,16
|
|
20231010,145000,611243720,4760,4775,4775,4760,7
|
|
20231010,144900,611210325,4775,4760,4780,4760,8
|
|
20231010,144800,611172155,4780,4780,4780,4755,38
|
|
20231010,144700,610991055,4755,4780,4780,4755,11
|
|
20231010,144600,610938550,4755,4780,4780,4755,6
|
|
20231010,144500,610909920,4780,4755,4780,4755,160
|
|
20231010,144400,610149035,4755,4775,4775,4755,16
|
|
20231010,144300,610072695,4775,4750,4775,4750,5
|
|
20231010,144200,610048870,4775,4775,4775,4750,10
|
|
20231010,144100,610001195,4750,4775,4775,4750,5
|
|
20231010,144000,609977370,4750,4775,4775,4750,9
|
|
20231010,143900,609934470,4745,4775,4775,4745,5
|
|
20231010,143800,609910655,4745,4775,4775,4745,7
|
|
20231010,143700,609877320,4775,4775,4775,4745,11
|
|
20231010,143600,609824885,4745,4765,4765,4745,11
|
|
20231010,143500,609772610,4740,4740,4745,4740,84
|
|
20231010,143400,609374200,4735,4725,4735,4685,774
|
|
20231010,143300,605734395,4690,4725,4725,4690,8
|
|
20231010,143200,605696700,4690,4690,4730,4690,6
|
|
20231010,143100,605668440,4685,4685,4730,4685,10
|
|
20231010,143000,605621320,4685,4685,4730,4685,1873
|
|
20231010,142900,596846270,4680,4680,4680,4680,2
|
|
20231010,142800,596836910,4680,4680,4685,4680,24
|
|
20231010,142700,596724510,4680,4685,4685,4680,127
|
|
20231010,142600,596129580,4685,4705,4705,4685,5
|
|
20231010,142500,596106115,4685,4705,4705,4685,185
|
|
20231010,142400,595236635,4685,4705,4705,4685,5
|
|
20231010,142300,595213170,4680,4680,4680,4680,3
|
|
20231010,142200,595199130,4680,4680,4680,4680,2
|
|
20231010,142100,595189770,4680,4710,4710,4680,504
|
|
20231010,142000,592816525,4675,4685,4710,4675,770
|
|
20231010,141900,589209090,4685,4675,4685,4675,2004
|
|
20231010,141800,579825380,4685,4675,4685,4675,1002
|
|
20231010,141700,575131030,4675,4675,4675,4675,3
|
|
20231010,141600,575117005,4675,4675,4675,4675,3
|
|
20231010,141500,575102980,4675,4680,4680,4675,547
|
|
20231010,141400,572543030,4675,4685,4685,4675,888
|
|
20231010,141300,568385165,4690,4690,4690,4690,438
|
|
20231010,141200,566330945,4690,4690,4690,4690,3
|
|
20231010,141100,566316875,4690,4710,4710,4690,34
|
|
20231010,141000,566157385,4695,4695,4695,4695,2
|
|
20231010,140900,566147995,4710,4700,4710,4695,6
|
|
20231010,140800,566119785,4700,4700,4700,4700,7
|
|
20231010,140700,566086885,4700,4705,4705,4700,39
|
|
20231010,140600,565903405,4700,4710,4710,4700,3
|
|
20231010,140500,565889295,4700,4700,4700,4700,3
|
|
20231010,140400,565875195,4710,4710,4710,4710,12
|
|
20231010,140300,565818675,4735,4710,4735,4710,7
|
|
20231010,140200,565785620,4695,4710,4710,4695,521
|
|
20231010,140100,563334255,4710,4710,4710,4710,2
|
|
20231010,140000,563324835,4710,4710,4710,4710,3
|
|
20231010,135900,563310705,4735,4710,4735,4710,3
|
|
20231010,135800,563296550,4740,4710,4740,4710,5
|
|
20231010,135700,563272940,4740,4700,4740,4700,24
|
|
20231010,135600,563159965,4700,4700,4725,4700,249
|
|
20231010,135500,561989140,4705,4705,4730,4700,1273
|
|
20231010,135400,556005635,4705,4705,4735,4705,4
|
|
20231010,135300,555986785,4705,4705,4705,4705,4
|
|
20231010,135200,555967965,4705,4705,4705,4705,2
|
|
20231010,135100,555958555,4705,4705,4705,4705,3
|
|
20231010,135000,555944440,4705,4705,4705,4705,3
|
|
20231010,134900,555930325,4705,4705,4705,4705,2
|
|
20231010,134800,555920915,4705,4705,4705,4705,3
|
|
20231010,134700,555906800,4705,4740,4740,4705,3
|
|
20231010,134600,555892650,4705,4740,4740,4705,4
|
|
20231010,134500,555873795,4705,4705,4705,4705,2
|
|
20231010,134400,555864385,4740,4705,4740,4705,4
|
|
20231010,134300,555845530,4705,4705,4705,4705,28
|
|
20231010,134200,555713790,4740,4740,4740,4705,4
|
|
20231010,134100,555694900,4705,4705,4705,4705,3
|
|
20231010,134000,555680785,4740,4705,4740,4705,5
|
|
20231010,133900,555657155,4740,4740,4740,4705,5
|
|
20231010,133800,555633560,4705,4740,4740,4705,3
|
|
20231010,133700,555619410,4705,4740,4740,4705,4
|
|
20231010,133600,555600555,4705,4705,4740,4705,5
|
|
20231010,133500,555576995,4705,4705,4705,4705,19
|
|
20231010,133400,555487600,4740,4720,4740,4705,390
|
|
20231010,133300,553646760,4705,4705,4705,4705,2
|
|
20231010,133200,553637350,4705,4720,4720,4705,5
|
|
20231010,133100,553613795,4700,4705,4720,4690,5312
|
|
20231010,133000,528684415,4695,4730,4730,4695,10081
|
|
20231010,132900,481328710,4695,4710,4730,4695,10504
|
|
20231010,132800,431948165,4710,4730,4730,4710,223
|
|
20231010,132700,430897145,4730,4715,4730,4715,4
|
|
20231010,132600,430878270,4715,4730,4730,4715,3
|
|
20231010,132500,430864110,4715,4715,4715,4715,3
|
|
20231010,132400,430849965,4710,4710,4710,4710,2
|
|
20231010,132300,430840545,4710,4710,4710,4710,3
|
|
20231010,132200,430826415,4710,4730,4730,4710,4
|
|
20231010,132100,430807555,4710,4730,4730,4710,3
|
|
20231010,132000,430793405,4710,4730,4730,4710,4
|
|
20231010,131900,430774545,4710,4710,4710,4710,2
|
|
20231010,131800,430765125,4735,4710,4735,4710,4
|
|
20231010,131700,430746260,4735,4735,4735,4705,4005
|
|
20231010,131600,411879910,4740,4710,4740,4710,5
|
|
20231010,131500,411856300,4710,4745,4745,4710,4
|
|
20231010,131400,411837425,4700,4755,4755,4700,24475
|
|
20231010,131300,296672490,4755,4755,4755,4755,3
|
|
20231010,131200,296658225,4755,4755,4755,4755,2
|
|
20231010,131100,296648715,4755,4795,4795,4755,4
|
|
20231010,131000,296629655,4750,4755,4755,4750,400
|
|
20231010,130900,294727840,4770,4755,4770,4750,1139
|
|
20231010,130800,289300530,4760,4760,4760,4760,115
|
|
20231010,130700,288753130,4775,4775,4775,4775,2
|
|
20231010,130600,288743580,4760,4760,4760,4760,0
|
|
20231010,130500,288743580,4760,4760,4760,4760,0
|
|
20231010,130400,288743580,4760,4760,4760,4760,36
|
|
20231010,130300,288572220,4760,4775,4775,4760,1172
|
|
20231010,130200,282987505,4780,4780,4780,4780,165
|
|
20231010,130100,282198805,4800,4800,4800,4800,0
|
|
20231010,130000,282198805,4800,4800,4800,4800,0
|
|
20231010,125900,282198805,4800,4800,4800,4800,0
|
|
20231010,125800,282198805,4800,4800,4800,4800,0
|
|
20231010,125700,282198805,4800,4800,4800,4800,0
|
|
20231010,125600,282198805,4800,4780,4800,4780,153
|
|
20231010,125500,281467445,4780,4800,4800,4780,401
|
|
20231010,125400,279550645,4800,4780,4800,4780,2
|
|
20231010,125300,279541065,4800,4800,4800,4800,0
|
|
20231010,125200,279541065,4800,4800,4800,4800,1
|
|
20231010,125100,279536265,4830,4790,4830,4790,8
|
|
20231010,125000,279497905,4780,4780,4780,4780,310
|
|
20231010,124900,278016105,4800,4800,4800,4800,0
|
|
20231010,124800,278016105,4800,4800,4800,4800,0
|
|
20231010,124700,278016105,4800,4800,4800,4800,0
|
|
20231010,124600,278016105,4800,4795,4800,4795,2
|
|
20231010,124500,278006510,4790,4800,4800,4790,52
|
|
20231010,124400,277756930,4835,4835,4835,4835,0
|
|
20231010,124300,277756930,4835,4835,4835,4835,0
|
|
20231010,124200,277756930,4835,4790,4835,4790,9
|
|
20231010,124100,277713775,4800,4800,4800,4800,0
|
|
20231010,124000,277713775,4800,4790,4800,4785,202
|
|
20231010,123900,276747135,4800,4800,4800,4800,0
|
|
20231010,123800,276747135,4800,4805,4805,4800,531
|
|
20231010,123700,274198135,4825,4825,4825,4825,0
|
|
20231010,123600,274198135,4825,4825,4825,4825,0
|
|
20231010,123500,274198135,4825,4825,4825,4825,0
|
|
20231010,123400,274198135,4825,4825,4825,4825,0
|
|
20231010,123300,274198135,4825,4825,4825,4825,0
|
|
20231010,123200,274198135,4825,4825,4825,4825,0
|
|
20231010,123100,274198135,4825,4825,4825,4825,1
|
|
20231010,123000,274193310,4805,4805,4805,4805,1046
|
|
20231010,122900,269167280,4805,4805,4805,4805,34
|
|
20231010,122800,269003910,4805,4825,4825,4805,32
|
|
20231010,122700,268849530,4825,4825,4825,4825,0
|
|
20231010,122600,268849530,4825,4825,4825,4825,0
|
|
20231010,122500,268849530,4825,4825,4825,4825,0
|
|
20231010,122400,268849530,4825,4805,4825,4805,6
|
|
20231010,122300,268820660,4805,4805,4805,4805,0
|
|
20231010,122200,268820660,4805,4795,4805,4795,195
|
|
20231010,122100,267883985,4790,4805,4805,4790,6
|
|
20231010,122000,267855200,4800,4800,4800,4800,108
|
|
20231010,121900,267336800,4825,4825,4825,4825,0
|
|
20231010,121800,267336800,4825,4825,4825,4825,2
|
|
20231010,121700,267327150,4800,4800,4800,4800,400
|
|
20231010,121600,265407150,4835,4835,4835,4835,0
|
|
20231010,121500,265407150,4835,4835,4835,4835,0
|
|
20231010,121400,265407150,4835,4835,4835,4835,0
|
|
20231010,121300,265407150,4835,4835,4835,4835,0
|
|
20231010,121200,265407150,4835,4835,4835,4835,0
|
|
20231010,121100,265407150,4835,4835,4835,4835,0
|
|
20231010,121000,265407150,4835,4835,4835,4835,1
|
|
20231010,120900,265402315,4800,4800,4800,4800,0
|
|
20231010,120800,265402315,4800,4800,4800,4800,2155
|
|
20231010,120700,255058315,4795,4845,4845,4790,7736
|
|
20231010,120600,217886230,4845,4850,4850,4845,12
|
|
20231010,120500,217828060,4850,4850,4850,4850,500
|
|
20231010,120400,215403060,4850,4850,4850,4850,15
|
|
20231010,120300,215330310,4850,4880,4880,4850,1591
|
|
20231010,120200,207613030,4885,4885,4885,4885,0
|
|
20231010,120100,207613030,4885,4885,4885,4885,2
|
|
20231010,120000,207603260,4885,4885,4885,4885,0
|
|
20231010,115900,207603260,4885,4885,4885,4885,58
|
|
20231010,115800,207319930,4885,4885,4885,4885,12
|
|
20231010,115700,207261310,4885,4885,4885,4885,0
|
|
20231010,115600,207261310,4885,4850,4885,4850,3
|
|
20231010,115500,207246690,4895,4895,4895,4895,0
|
|
20231010,115400,207246690,4895,4895,4895,4895,0
|
|
20231010,115300,207246690,4895,4855,4895,4850,84
|
|
20231010,115200,206838805,4860,4860,4860,4860,3
|
|
20231010,115100,206824225,4870,4870,4870,4870,0
|
|
20231010,115000,206824225,4870,4870,4870,4865,85
|
|
20231010,114900,206410280,4875,4875,4875,4875,2
|
|
20231010,114800,206400530,4890,4890,4890,4890,0
|
|
20231010,114700,206400530,4890,4885,4890,4885,154
|
|
20231010,114600,205648220,4885,4885,4885,4885,1
|
|
20231010,114500,205643335,4905,4905,4905,4905,0
|
|
20231010,114400,205643335,4905,4905,4905,4905,200
|
|
20231010,114300,204662335,4910,4910,4910,4910,0
|
|
20231010,114200,204662335,4910,4880,4910,4880,143
|
|
20231010,114100,203964245,4880,4880,4880,4880,0
|
|
20231010,114000,203964245,4880,4880,4880,4880,0
|
|
20231010,113900,203964245,4880,4880,4880,4880,4
|
|
20231010,113800,203944725,4875,4875,4875,4875,3
|
|
20231010,113700,203930100,4875,4875,4880,4875,21
|
|
20231010,113600,203827705,4880,4880,4880,4880,10
|
|
20231010,113500,203778905,4880,4880,4880,4880,200
|
|
20231010,113400,202802905,4880,4875,4880,4875,91
|
|
20231010,113300,202359270,4870,4870,4870,4870,0
|
|
20231010,113200,202359270,4870,4870,4875,4870,31
|
|
20231010,113100,202208235,4870,4870,4870,4870,0
|
|
20231010,113000,202208235,4870,4870,4870,4870,10
|
|
20231010,112900,202159535,4870,4860,4870,4860,6
|
|
20231010,112800,202130335,4870,4880,4880,4870,13
|
|
20231010,112700,202066965,4875,4875,4875,4870,42
|
|
20231010,112600,201862275,4875,4865,4880,4865,32
|
|
20231010,112500,201706185,4880,4870,4880,4870,6
|
|
20231010,112400,201676915,4880,4880,4880,4880,4
|
|
20231010,112300,201657395,4875,4875,4875,4875,5
|
|
20231010,112200,201633020,4880,4875,4880,4875,119
|
|
20231010,112100,201052330,4880,4870,4880,4870,36
|
|
20231010,112000,200876750,4870,4865,4870,4865,65
|
|
20231010,111900,200560470,4890,4890,4890,4890,0
|
|
20231010,111800,200560470,4890,4890,4890,4890,0
|
|
20231010,111700,200560470,4890,4890,4890,4890,0
|
|
20231010,111600,200560470,4890,4890,4890,4890,0
|
|
20231010,111500,200560470,4890,4890,4890,4890,0
|
|
20231010,111400,200560470,4890,4890,4890,4890,0
|
|
20231010,111300,200560470,4890,4850,4890,4850,315
|
|
20231010,111200,199032520,4900,4900,4900,4900,0
|
|
20231010,111100,199032520,4900,4900,4900,4900,0
|
|
20231010,111000,199032520,4900,4900,4900,4900,0
|
|
20231010,110900,199032520,4900,4900,4900,4900,0
|
|
20231010,110800,199032520,4900,4900,4900,4900,0
|
|
20231010,110700,199032520,4900,4900,4900,4900,22
|
|
20231010,110600,198924720,4895,4895,4895,4895,0
|
|
20231010,110500,198924720,4895,4895,4895,4895,0
|
|
20231010,110400,198924720,4895,4895,4895,4895,0
|
|
20231010,110300,198924720,4895,4895,4895,4895,0
|
|
20231010,110200,198924720,4895,4895,4895,4895,200
|
|
20231010,110100,197945720,4895,4885,4895,4885,20
|
|
20231010,110000,197847990,4850,4850,4850,4850,0
|
|
20231010,105900,197847990,4850,4850,4850,4850,0
|
|
20231010,105800,197847990,4850,4850,4850,4850,0
|
|
20231010,105700,197847990,4850,4865,4865,4850,20
|
|
20231010,105600,197750960,4870,4870,4870,4870,10
|
|
20231010,105500,197702260,4870,4870,4870,4870,0
|
|
20231010,105400,197702260,4870,4870,4870,4870,26
|
|
20231010,105300,197575640,4875,4885,4885,4875,571
|
|
20231010,105200,194786380,4890,4890,4890,4890,5
|
|
20231010,105100,194761930,4900,4900,4900,4900,0
|
|
20231010,105000,194761930,4900,4900,4900,4900,0
|
|
20231010,104900,194761930,4900,4900,4900,4900,0
|
|
20231010,104800,194761930,4900,4900,4900,4900,0
|
|
20231010,104700,194761930,4900,4900,4900,4895,529
|
|
20231010,104600,192172425,4895,4900,4900,4895,560
|
|
20231010,104500,189428630,4900,4920,4920,4900,867
|
|
20231010,104400,185174590,4935,4935,4935,4935,0
|
|
20231010,104300,185174590,4935,4935,4935,4935,0
|
|
20231010,104200,185174590,4935,4920,4935,4920,2
|
|
20231010,104100,185164735,4925,4925,4925,4925,87
|
|
20231010,104000,184736260,4960,4960,4960,4960,0
|
|
20231010,103900,184736260,4960,4960,4960,4960,4
|
|
20231010,103800,184716420,4925,4965,4965,4925,68
|
|
20231010,103700,184381480,4985,4985,4985,4985,0
|
|
20231010,103600,184381480,4985,4985,4985,4985,0
|
|
20231010,103500,184381480,4985,4985,4985,4985,0
|
|
20231010,103400,184381480,4985,4880,4985,4880,4389
|
|
20231010,103300,162921775,4875,4875,4875,4875,731
|
|
20231010,103200,159358150,4875,4875,4875,4875,0
|
|
20231010,103100,159358150,4875,4875,4875,4875,0
|
|
20231010,103000,159358150,4875,4830,4875,4830,23
|
|
20231010,102900,159246070,4855,4855,4855,4855,0
|
|
20231010,102800,159246070,4855,4855,4855,4855,1
|
|
20231010,102700,159241215,4875,4875,4875,4875,8
|
|
20231010,102600,159202215,4875,4875,4875,4875,259
|
|
20231010,102500,157939590,4880,4880,4880,4880,1
|
|
20231010,102400,157934710,4880,4875,4880,4875,52
|
|
20231010,102300,157681195,4880,4875,4880,4875,63
|
|
20231010,102200,157374065,4880,4865,4880,4865,1290
|
|
20231010,102100,151089365,4865,4840,4865,4840,402
|
|
20231010,102000,149138510,4850,4840,4850,4840,400
|
|
20231010,101900,147202260,4845,4845,4845,4845,0
|
|
20231010,101800,147202260,4845,4845,4845,4845,0
|
|
20231010,101700,147202260,4845,4845,4845,4845,0
|
|
20231010,101600,147202260,4845,4845,4845,4845,2
|
|
20231010,101500,147192570,4820,4820,4820,4820,0
|
|
20231010,101400,147192570,4820,4820,4820,4820,0
|
|
20231010,101300,147192570,4820,4820,4820,4820,0
|
|
20231010,101200,147192570,4820,4825,4825,4820,1238
|
|
20231010,101100,141224220,4850,4825,4850,4825,107
|
|
20231010,101000,140707800,4850,4850,4850,4850,0
|
|
20231010,100900,140707800,4850,4850,4850,4850,0
|
|
20231010,100800,140707800,4850,4850,4850,4850,0
|
|
20231010,100700,140707800,4850,4850,4850,4850,0
|
|
20231010,100600,140707800,4850,4850,4850,4850,20
|
|
20231010,100500,140610800,4835,4835,4835,4835,0
|
|
20231010,100400,140610800,4835,4840,4840,4835,500
|
|
20231010,100300,138193230,4840,4840,4840,4840,0
|
|
20231010,100200,138193230,4840,4840,4840,4840,0
|
|
20231010,100100,138193230,4840,4840,4840,4840,0
|
|
20231010,100000,138193230,4840,4840,4840,4840,0
|
|
20231010,095900,138193230,4840,4840,4840,4840,0
|
|
20231010,095800,138193230,4840,4840,4840,4840,0
|
|
20231010,095700,138193230,4840,4840,4840,4840,0
|
|
20231010,095600,138193230,4840,4840,4840,4840,4
|
|
20231010,095500,138173870,4840,4840,4840,4840,396
|
|
20231010,095400,136257230,4840,4855,4855,4840,421
|
|
20231010,095300,134215990,4860,4860,4860,4860,20
|
|
20231010,095200,134118790,4860,4860,4860,4860,0
|
|
20231010,095100,134118790,4860,4860,4860,4860,0
|
|
20231010,095000,134118790,4860,4860,4860,4860,0
|
|
20231010,094900,134118790,4860,4860,4860,4860,0
|
|
20231010,094800,134118790,4860,4860,4860,4860,150
|
|
20231010,094700,133389790,4860,4860,4860,4860,0
|
|
20231010,094600,133389790,4860,4860,4860,4860,185
|
|
20231010,094500,132490690,4860,4870,4870,4860,156
|
|
20231010,094400,131732520,4860,4860,4860,4860,0
|
|
20231010,094300,131732520,4860,4860,4860,4860,0
|
|
20231010,094200,131732520,4860,4860,4860,4860,0
|
|
20231010,094100,131732520,4860,4860,4860,4860,95
|
|
20231010,094000,131270820,4860,4860,4860,4860,0
|
|
20231010,093900,131270820,4860,4860,4860,4860,0
|
|
20231010,093800,131270820,4860,4860,4860,4860,1
|
|
20231010,093700,131265960,4855,4855,4855,4855,50
|
|
20231010,093600,131023210,4860,4850,4860,4850,105
|
|
20231010,093500,130513950,4900,4910,4910,4900,3
|
|
20231010,093400,130499230,4835,4840,4870,4835,2589
|
|
20231010,093300,117944350,4850,4830,4850,4830,422
|
|
20231010,093200,115898160,4845,4845,4845,4845,0
|
|
20231010,093100,115898160,4845,4845,4845,4845,0
|
|
20231010,093000,115898160,4845,4845,4845,4845,1
|
|
20231010,092900,115893315,4855,4855,4855,4855,0
|
|
20231010,092800,115893315,4855,4855,4855,4850,122
|
|
20231010,092700,115301055,4855,4855,4855,4855,0
|
|
20231010,092600,115301055,4855,4855,4855,4855,0
|
|
20231010,092500,115301055,4855,4855,4855,4855,0
|
|
20231010,092400,115301055,4855,4855,4855,4855,0
|
|
20231010,092300,115301055,4855,4855,4855,4855,0
|
|
20231010,092200,115301055,4855,4855,4855,4855,0
|
|
20231010,092100,115301055,4855,4855,4855,4855,27
|
|
20231010,092000,115169970,4870,4870,4870,4870,0
|
|
20231010,091900,115169970,4870,4870,4870,4865,8
|
|
20231010,091800,115131015,4870,4810,4870,4810,29
|
|
20231010,091700,114990195,4810,4810,4810,4810,0
|
|
20231010,091600,114990195,4810,4810,4810,4810,1
|
|
20231010,091500,114985385,4820,4820,4820,4820,0
|
|
20231010,091400,114985385,4820,4835,4835,4820,102
|
|
20231010,091300,114493730,4830,4860,4860,4830,1799
|
|
20231010,091200,105764445,4805,4740,4805,4720,1514
|
|
20231010,091100,98524895,4745,4755,4755,4745,1364
|
|
20231010,091000,92046035,4750,4760,4760,4750,213
|
|
20231010,090900,91033965,4750,4750,4750,4750,0
|
|
20231010,090800,91033965,4750,4840,4840,4750,8487
|
|
20231010,090700,50186915,4845,4850,4850,4845,652
|
|
20231010,090600,47027220,4860,4860,4860,4860,1
|
|
20231010,090500,47022360,4855,4895,4895,4855,5174
|
|
20231010,090400,21811105,4980,4995,4995,4900,435
|
|
20231010,090300,19671710,5010,5010,5010,5010,30
|
|
20231010,090200,19521410,5020,5020,5020,5020,0
|
|
20231010,090100,19521410,5020,5020,5020,5020,79
|
|
20231010,090000,19124830,5030,4900,5030,4900,3903
|