671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,200800,395700225,5230,5230,5230,5230,1118
|
|
20231024,200700,395700225,5230,5230,5230,5230,0
|
|
20231024,200600,395700225,5230,5230,5230,5230,0
|
|
20231024,200500,395700225,5230,5230,5230,5230,0
|
|
20231024,200400,395700225,5230,5230,5230,5230,0
|
|
20231024,200300,395700225,5230,5230,5230,5230,0
|
|
20231024,200200,395700225,5230,5230,5230,5230,0
|
|
20231024,200100,395700225,5230,5230,5230,5230,0
|
|
20231024,200000,395700225,5230,5230,5230,5230,0
|
|
20231024,195900,395700225,5230,5230,5230,5230,0
|
|
20231024,195800,395700225,5230,5230,5230,5230,0
|
|
20231024,195700,395700225,5230,5230,5230,5230,0
|
|
20231024,195600,395700225,5230,5230,5230,5230,0
|
|
20231024,195500,395700225,5230,5230,5230,5230,0
|
|
20231024,195400,395700225,5230,5230,5230,5230,0
|
|
20231024,195300,395700225,5230,5230,5230,5230,0
|
|
20231024,195200,395700225,5230,5230,5230,5230,0
|
|
20231024,195100,395700225,5230,5230,5230,5230,0
|
|
20231024,195000,395700225,5230,5230,5230,5230,0
|
|
20231024,194900,395700225,5230,5230,5230,5230,0
|
|
20231024,194800,395700225,5230,5230,5230,5230,0
|
|
20231024,194700,395700225,5230,5230,5230,5230,0
|
|
20231024,194600,395700225,5230,5230,5230,5230,0
|
|
20231024,194500,395700225,5230,5230,5230,5230,0
|
|
20231024,194400,395700225,5230,5230,5230,5230,0
|
|
20231024,194300,395700225,5230,5230,5230,5230,0
|
|
20231024,194200,395700225,5230,5230,5230,5230,0
|
|
20231024,194100,395700225,5230,5230,5230,5230,0
|
|
20231024,194000,395700225,5230,5230,5230,5230,0
|
|
20231024,193900,395700225,5230,5230,5230,5230,0
|
|
20231024,193800,395700225,5230,5230,5230,5230,1118
|
|
20231024,193700,395700225,5230,5230,5230,5230,0
|
|
20231024,193600,395700225,5230,5230,5230,5230,0
|
|
20231024,193500,395700225,5230,5230,5230,5230,0
|
|
20231024,193400,395700225,5230,5230,5230,5230,0
|
|
20231024,193300,395700225,5230,5230,5230,5230,0
|
|
20231024,193200,395700225,5230,5230,5230,5230,0
|
|
20231024,193100,395700225,5230,5230,5230,5230,0
|
|
20231024,193000,395700225,5230,5230,5230,5230,0
|
|
20231024,192900,395700225,5230,5230,5230,5230,0
|
|
20231024,192800,395700225,5230,5230,5230,5230,0
|
|
20231024,192700,395700225,5230,5230,5230,5230,0
|
|
20231024,192600,395700225,5230,5230,5230,5230,0
|
|
20231024,192500,395700225,5230,5230,5230,5230,0
|
|
20231024,192400,395700225,5230,5230,5230,5230,0
|
|
20231024,192300,395700225,5230,5230,5230,5230,0
|
|
20231024,192200,395700225,5230,5230,5230,5230,0
|
|
20231024,192100,395700225,5230,5230,5230,5230,0
|
|
20231024,192000,395700225,5230,5230,5230,5230,0
|
|
20231024,191900,395700225,5230,5230,5230,5230,0
|
|
20231024,191800,395700225,5230,5230,5230,5230,0
|
|
20231024,191700,395700225,5230,5230,5230,5230,0
|
|
20231024,191600,395700225,5230,5230,5230,5230,0
|
|
20231024,191500,395700225,5230,5230,5230,5230,0
|
|
20231024,191400,395700225,5230,5230,5230,5230,0
|
|
20231024,191300,395700225,5230,5230,5230,5230,0
|
|
20231024,191200,395700225,5230,5230,5230,5230,0
|
|
20231024,191100,395700225,5230,5230,5230,5230,0
|
|
20231024,191000,395700225,5230,5230,5230,5230,0
|
|
20231024,190900,395700225,5230,5230,5230,5230,0
|
|
20231024,190800,395700225,5230,5230,5230,5230,1118
|
|
20231024,190700,395700225,5230,5230,5230,5230,0
|
|
20231024,190600,395700225,5230,5230,5230,5230,0
|
|
20231024,190500,395700225,5230,5230,5230,5230,0
|
|
20231024,190400,395700225,5230,5230,5230,5230,0
|
|
20231024,190300,395700225,5230,5230,5230,5230,0
|
|
20231024,190200,395700225,5230,5230,5230,5230,0
|
|
20231024,190100,395700225,5230,5230,5230,5230,0
|
|
20231024,190000,395700225,5230,5230,5230,5230,0
|
|
20231024,185900,395700225,5230,5230,5230,5230,0
|
|
20231024,185800,395700225,5230,5230,5230,5230,0
|
|
20231024,185700,395700225,5230,5230,5230,5230,0
|
|
20231024,185600,395700225,5230,5230,5230,5230,0
|
|
20231024,185500,395700225,5230,5230,5230,5230,0
|
|
20231024,185400,395700225,5230,5230,5230,5230,0
|
|
20231024,185300,395700225,5230,5230,5230,5230,0
|
|
20231024,185200,395700225,5230,5230,5230,5230,0
|
|
20231024,185100,395700225,5230,5230,5230,5230,0
|
|
20231024,185000,395700225,5230,5230,5230,5230,0
|
|
20231024,184900,395700225,5230,5230,5230,5230,0
|
|
20231024,184800,395700225,5230,5230,5230,5230,0
|
|
20231024,184700,395700225,5230,5230,5230,5230,0
|
|
20231024,184600,395700225,5230,5230,5230,5230,0
|
|
20231024,184500,395700225,5230,5230,5230,5230,0
|
|
20231024,184400,395700225,5230,5230,5230,5230,0
|
|
20231024,184300,395700225,5230,5230,5230,5230,0
|
|
20231024,184200,395700225,5230,5230,5230,5230,0
|
|
20231024,184100,395700225,5230,5230,5230,5230,0
|
|
20231024,184000,395700225,5230,5230,5230,5230,0
|
|
20231024,183900,395700225,5230,5230,5230,5230,0
|
|
20231024,183800,395700225,5230,5230,5230,5230,1118
|
|
20231024,183700,395700225,5230,5230,5230,5230,0
|
|
20231024,183600,395700225,5230,5230,5230,5230,0
|
|
20231024,183500,395700225,5230,5230,5230,5230,0
|
|
20231024,183400,395700225,5230,5230,5230,5230,0
|
|
20231024,183300,395700225,5230,5230,5230,5230,0
|
|
20231024,183200,395700225,5230,5230,5230,5230,0
|
|
20231024,183100,395700225,5230,5230,5230,5230,0
|
|
20231024,183000,395700225,5230,5230,5230,5230,0
|
|
20231024,182900,395700225,5230,5230,5230,5230,0
|
|
20231024,182800,395700225,5230,5230,5230,5230,0
|
|
20231024,182700,395700225,5230,5230,5230,5230,0
|
|
20231024,182600,395700225,5230,5230,5230,5230,0
|
|
20231024,182500,395700225,5230,5230,5230,5230,0
|
|
20231024,182400,395700225,5230,5230,5230,5230,0
|
|
20231024,182300,395700225,5230,5230,5230,5230,0
|
|
20231024,182200,395700225,5230,5230,5230,5230,0
|
|
20231024,182100,395700225,5230,5230,5230,5230,0
|
|
20231024,182000,395700225,5230,5230,5230,5230,0
|
|
20231024,181900,395700225,5230,5230,5230,5230,0
|
|
20231024,181800,395700225,5230,5230,5230,5230,0
|
|
20231024,181700,395700225,5230,5230,5230,5230,0
|
|
20231024,181600,395700225,5230,5230,5230,5230,0
|
|
20231024,181500,395700225,5230,5230,5230,5230,0
|
|
20231024,181400,395700225,5230,5230,5230,5230,0
|
|
20231024,181300,395700225,5230,5230,5230,5230,0
|
|
20231024,181200,395700225,5230,5230,5230,5230,0
|
|
20231024,181100,395700225,5230,5230,5230,5230,0
|
|
20231024,181000,395700225,5230,5230,5230,5230,0
|
|
20231024,180900,395700225,5230,5230,5230,5230,0
|
|
20231024,180800,395700225,5230,5230,5230,5230,1118
|
|
20231024,180700,395700225,5230,5230,5230,5230,0
|
|
20231024,180600,395700225,5230,5230,5230,5230,0
|
|
20231024,180500,395700225,5230,5230,5230,5230,0
|
|
20231024,180400,395700225,5230,5230,5230,5230,0
|
|
20231024,180300,395700225,5230,5230,5230,5230,0
|
|
20231024,180200,395700225,5230,5230,5230,5230,0
|
|
20231024,180100,395700225,5230,5230,5230,5230,0
|
|
20231024,180000,395700225,5230,5230,5230,5230,0
|
|
20231024,175900,395700225,5230,5230,5230,5230,0
|
|
20231024,175800,395700225,5230,5230,5230,5230,0
|
|
20231024,175700,395700225,5230,5230,5230,5230,0
|
|
20231024,175600,395700225,5230,5230,5230,5230,0
|
|
20231024,175500,395700225,5230,5230,5230,5230,0
|
|
20231024,175400,395700225,5230,5230,5230,5230,0
|
|
20231024,175300,395700225,5230,5230,5230,5230,0
|
|
20231024,175200,395700225,5230,5230,5230,5230,0
|
|
20231024,175100,395700225,5230,5230,5230,5230,0
|
|
20231024,175000,395700225,5230,5230,5230,5230,0
|
|
20231024,174900,395700225,5230,5230,5230,5230,0
|
|
20231024,174800,395700225,5230,5230,5230,5230,0
|
|
20231024,174700,395700225,5230,5230,5230,5230,0
|
|
20231024,174600,395700225,5230,5230,5230,5230,0
|
|
20231024,174500,395700225,5230,5230,5230,5230,0
|
|
20231024,174400,395700225,5230,5230,5230,5230,0
|
|
20231024,174300,395700225,5230,5230,5230,5230,0
|
|
20231024,174200,395700225,5230,5230,5230,5230,0
|
|
20231024,174100,395700225,5230,5230,5230,5230,0
|
|
20231024,174000,395700225,5230,5230,5230,5230,0
|
|
20231024,173900,395700225,5230,5230,5230,5230,0
|
|
20231024,173800,395700225,5230,5230,5230,5230,1118
|
|
20231024,173700,395700225,5230,5230,5230,5230,0
|
|
20231024,173600,395700225,5230,5230,5230,5230,0
|
|
20231024,173500,395700225,5230,5230,5230,5230,0
|
|
20231024,173400,395700225,5230,5230,5230,5230,0
|
|
20231024,173300,395700225,5230,5230,5230,5230,0
|
|
20231024,173200,395700225,5230,5230,5230,5230,0
|
|
20231024,173100,395700225,5230,5230,5230,5230,0
|
|
20231024,173000,395700225,5230,5230,5230,5230,0
|
|
20231024,172900,395700225,5230,5230,5230,5230,0
|
|
20231024,172800,395700225,5230,5230,5230,5230,0
|
|
20231024,172700,395700225,5230,5230,5230,5230,0
|
|
20231024,172600,395700225,5230,5230,5230,5230,0
|
|
20231024,172500,395700225,5230,5230,5230,5230,0
|
|
20231024,172400,395700225,5230,5230,5230,5230,0
|
|
20231024,172300,395700225,5230,5230,5230,5230,0
|
|
20231024,172200,395700225,5230,5230,5230,5230,0
|
|
20231024,172100,395700225,5230,5230,5230,5230,0
|
|
20231024,172000,395700225,5230,5230,5230,5230,0
|
|
20231024,171900,395700225,5230,5230,5230,5230,0
|
|
20231024,171800,395700225,5230,5230,5230,5230,0
|
|
20231024,171700,395700225,5230,5230,5230,5230,0
|
|
20231024,171600,395700225,5230,5230,5230,5230,0
|
|
20231024,171500,395700225,5230,5230,5230,5230,0
|
|
20231024,171400,395700225,5230,5230,5230,5230,0
|
|
20231024,171300,395700225,5230,5230,5230,5230,0
|
|
20231024,171200,395700225,5230,5230,5230,5230,0
|
|
20231024,171100,395700225,5230,5230,5230,5230,0
|
|
20231024,171000,395700225,5230,5230,5230,5230,0
|
|
20231024,170900,395700225,5230,5230,5230,5230,0
|
|
20231024,170800,395700225,5230,5230,5230,5230,1118
|
|
20231024,170700,395700225,5230,5230,5230,5230,0
|
|
20231024,170600,395700225,5230,5230,5230,5230,0
|
|
20231024,170500,395700225,5230,5230,5230,5230,0
|
|
20231024,170400,395700225,5230,5230,5230,5230,0
|
|
20231024,170300,395700225,5230,5230,5230,5230,0
|
|
20231024,170200,395700225,5230,5230,5230,5230,0
|
|
20231024,170100,395700225,5230,5230,5230,5230,0
|
|
20231024,170000,395700225,5230,5230,5230,5230,0
|
|
20231024,165900,395700225,5230,5230,5230,5230,0
|
|
20231024,165800,395700225,5230,5230,5230,5230,0
|
|
20231024,165700,395700225,5230,5230,5230,5230,0
|
|
20231024,165600,395700225,5230,5230,5230,5230,0
|
|
20231024,165500,395700225,5230,5230,5230,5230,0
|
|
20231024,165400,395700225,5230,5230,5230,5230,0
|
|
20231024,165300,395700225,5230,5230,5230,5230,0
|
|
20231024,165200,395700225,5230,5230,5230,5230,0
|
|
20231024,165100,395700225,5230,5230,5230,5230,0
|
|
20231024,165000,395700225,5230,5230,5230,5230,0
|
|
20231024,164900,395700225,5230,5230,5230,5230,0
|
|
20231024,164800,395700225,5230,5230,5230,5230,0
|
|
20231024,164700,395700225,5230,5230,5230,5230,0
|
|
20231024,164600,395700225,5230,5230,5230,5230,0
|
|
20231024,164500,395700225,5230,5230,5230,5230,0
|
|
20231024,164400,395700225,5230,5230,5230,5230,0
|
|
20231024,164300,395700225,5230,5230,5230,5230,0
|
|
20231024,164200,395700225,5230,5230,5230,5230,0
|
|
20231024,164100,395700225,5230,5230,5230,5230,0
|
|
20231024,164000,395700225,5230,5230,5230,5230,0
|
|
20231024,163900,395700225,5230,5230,5230,5230,0
|
|
20231024,163800,395700225,5230,5230,5230,5230,1118
|
|
20231024,163700,395700225,5230,5230,5230,5230,0
|
|
20231024,163600,395700225,5230,5230,5230,5230,0
|
|
20231024,163500,395700225,5230,5230,5230,5230,0
|
|
20231024,163400,395700225,5230,5230,5230,5230,0
|
|
20231024,163300,395700225,5230,5230,5230,5230,0
|
|
20231024,163200,395700225,5230,5230,5230,5230,0
|
|
20231024,163100,395700225,5230,5230,5230,5230,0
|
|
20231024,163000,395700225,5230,5230,5230,5230,0
|
|
20231024,162900,395700225,5230,5230,5230,5230,0
|
|
20231024,162800,395700225,5230,5230,5230,5230,0
|
|
20231024,162700,395700225,5230,5230,5230,5230,0
|
|
20231024,162600,395700225,5230,5230,5230,5230,0
|
|
20231024,162500,395700225,5230,5230,5230,5230,0
|
|
20231024,162400,395700225,5230,5230,5230,5230,0
|
|
20231024,162300,395700225,5230,5230,5230,5230,0
|
|
20231024,162200,395700225,5230,5230,5230,5230,0
|
|
20231024,162100,395700225,5230,5230,5230,5230,0
|
|
20231024,162000,395700225,5230,5230,5230,5230,0
|
|
20231024,161900,395700225,5230,5230,5230,5230,0
|
|
20231024,161800,395700225,5230,5230,5230,5230,0
|
|
20231024,161700,395700225,5230,5230,5230,5230,0
|
|
20231024,161600,395700225,5230,5230,5230,5230,0
|
|
20231024,161500,395700225,5230,5230,5230,5230,0
|
|
20231024,161400,395700225,5230,5230,5230,5230,0
|
|
20231024,161300,395700225,5230,5230,5230,5230,0
|
|
20231024,161200,395700225,5230,5230,5230,5230,0
|
|
20231024,161100,395700225,5230,5230,5230,5230,0
|
|
20231024,161000,395700225,5230,5230,5230,5230,0
|
|
20231024,160900,395700225,5230,5230,5230,5230,0
|
|
20231024,160800,395700225,5230,5230,5230,5230,1118
|
|
20231024,160700,395700225,5230,5230,5230,5230,0
|
|
20231024,160600,395700225,5230,5230,5230,5230,0
|
|
20231024,160500,395700225,5230,5230,5230,5230,0
|
|
20231024,160400,395700225,5230,5230,5230,5230,0
|
|
20231024,160300,395700225,5230,5230,5230,5230,0
|
|
20231024,160200,395700225,5230,5230,5230,5230,0
|
|
20231024,160100,395700225,5230,5230,5230,5230,0
|
|
20231024,160000,395700225,5230,5230,5230,5230,0
|
|
20231024,155900,395700225,5230,5230,5230,5230,0
|
|
20231024,155800,395700225,5230,5230,5230,5230,0
|
|
20231024,155700,395700225,5230,5230,5230,5230,0
|
|
20231024,155600,395700225,5230,5230,5230,5230,0
|
|
20231024,155500,395700225,5230,5230,5230,5230,0
|
|
20231024,155400,395700225,5230,5230,5230,5230,0
|
|
20231024,155300,395700225,5230,5230,5230,5230,0
|
|
20231024,155200,395700225,5230,5230,5230,5230,0
|
|
20231024,155100,395700225,5230,5230,5230,5230,0
|
|
20231024,155000,395700225,5230,5230,5230,5230,0
|
|
20231024,154900,395700225,5230,5230,5230,5230,0
|
|
20231024,154800,395700225,5230,5230,5230,5230,0
|
|
20231024,154700,395700225,5230,5230,5230,5230,0
|
|
20231024,154600,395700225,5230,5230,5230,5230,0
|
|
20231024,154500,395700225,5230,5230,5230,5230,0
|
|
20231024,154400,395700225,5230,5230,5230,5230,0
|
|
20231024,154300,395700225,5230,5230,5230,5230,0
|
|
20231024,154200,395700225,5230,5230,5230,5230,0
|
|
20231024,154100,395700225,5230,5230,5230,5230,0
|
|
20231024,154000,395700225,5230,5230,5230,5230,0
|
|
20231024,153900,395700225,5230,5230,5230,5230,0
|
|
20231024,153800,395700225,5230,5230,5230,5230,1118
|
|
20231024,153700,395700225,5230,5230,5230,5230,0
|
|
20231024,153600,395700225,5230,5230,5230,5230,0
|
|
20231024,153500,395700225,5230,5230,5230,5230,0
|
|
20231024,153400,395700225,5230,5230,5230,5230,0
|
|
20231024,153300,395700225,5230,5230,5230,5230,0
|
|
20231024,153200,395700225,5230,5230,5230,5230,0
|
|
20231024,153100,395700225,5230,5230,5230,5230,0
|
|
20231024,153000,395700225,5230,5230,5230,5230,1118
|
|
20231024,152900,389853085,5230,5230,5230,5230,0
|
|
20231024,152800,389853085,5230,5230,5230,5230,0
|
|
20231024,152700,389853085,5230,5230,5230,5230,0
|
|
20231024,152600,389853085,5230,5230,5230,5230,0
|
|
20231024,152500,389853085,5230,5230,5230,5230,0
|
|
20231024,152400,389853085,5230,5230,5230,5230,0
|
|
20231024,152300,389853085,5230,5230,5230,5230,0
|
|
20231024,152200,389853085,5230,5230,5230,5230,0
|
|
20231024,152100,389853085,5230,5230,5230,5230,0
|
|
20231024,152000,389853085,5230,5230,5230,5230,0
|
|
20231024,151900,389853085,5230,5210,5230,5200,2983
|
|
20231024,151800,374281845,5180,5190,5210,5180,4
|
|
20231024,151700,374261065,5210,5210,5210,5210,232
|
|
20231024,151600,373052345,5220,5220,5220,5220,0
|
|
20231024,151500,373052345,5220,5210,5220,5200,672
|
|
20231024,151400,369551355,5210,5210,5210,5210,0
|
|
20231024,151300,369551355,5210,5210,5210,5210,0
|
|
20231024,151200,369551355,5210,5210,5210,5210,0
|
|
20231024,151100,369551355,5210,5170,5210,5170,215
|
|
20231024,151000,368439345,5210,5210,5210,5210,0
|
|
20231024,150900,368439345,5210,5200,5210,5200,13
|
|
20231024,150800,368371735,5200,5170,5200,5160,261
|
|
20231024,150700,367023255,5210,5210,5210,5210,0
|
|
20231024,150600,367023255,5210,5210,5210,5210,0
|
|
20231024,150500,367023255,5210,5210,5210,5210,0
|
|
20231024,150400,367023255,5210,5210,5210,5210,2
|
|
20231024,150300,367012835,5180,5180,5180,5180,91
|
|
20231024,150200,366541455,5210,5210,5210,5210,0
|
|
20231024,150100,366541455,5210,5210,5210,5210,0
|
|
20231024,150000,366541455,5210,5210,5210,5210,0
|
|
20231024,145900,366541455,5210,5210,5210,5210,0
|
|
20231024,145800,366541455,5210,5210,5210,5210,0
|
|
20231024,145700,366541455,5210,5210,5210,5210,2
|
|
20231024,145600,366531035,5190,5190,5190,5190,321
|
|
20231024,145500,364865045,5220,5220,5220,5220,0
|
|
20231024,145400,364865045,5220,5220,5220,5220,0
|
|
20231024,145300,364865045,5220,5220,5220,5220,3
|
|
20231024,145200,364849385,5210,5210,5210,5210,6
|
|
20231024,145100,364818125,5220,5220,5220,5220,0
|
|
20231024,145000,364818125,5220,5220,5220,5220,0
|
|
20231024,144900,364818125,5220,5220,5220,5220,0
|
|
20231024,144800,364818125,5220,5230,5230,5220,28
|
|
20231024,144700,364671955,5230,5230,5230,5230,0
|
|
20231024,144600,364671955,5230,5230,5230,5230,0
|
|
20231024,144500,364671955,5230,5220,5230,5220,4
|
|
20231024,144400,364651045,5230,5230,5230,5230,0
|
|
20231024,144300,364651045,5230,5230,5230,5230,2
|
|
20231024,144200,364640585,5220,5220,5220,5220,1
|
|
20231024,144100,364635365,5230,5230,5230,5230,0
|
|
20231024,144000,364635365,5230,5230,5230,5230,0
|
|
20231024,143900,364635365,5230,5230,5230,5230,0
|
|
20231024,143800,364635365,5230,5230,5230,5230,0
|
|
20231024,143700,364635365,5230,5230,5230,5230,0
|
|
20231024,143600,364635365,5230,5230,5230,5230,1
|
|
20231024,143500,364630135,5230,5230,5230,5230,0
|
|
20231024,143400,364630135,5230,5230,5230,5230,0
|
|
20231024,143300,364630135,5230,5230,5230,5230,48
|
|
20231024,143200,364379095,5230,5230,5230,5230,20
|
|
20231024,143100,364274495,5240,5240,5240,5240,0
|
|
20231024,143000,364274495,5240,5240,5240,5240,0
|
|
20231024,142900,364274495,5240,5240,5240,5240,0
|
|
20231024,142800,364274495,5240,5240,5240,5240,0
|
|
20231024,142700,364274495,5240,5240,5240,5240,0
|
|
20231024,142600,364274495,5240,5240,5240,5240,0
|
|
20231024,142500,364274495,5240,5240,5240,5240,0
|
|
20231024,142400,364274495,5240,5240,5240,5240,43
|
|
20231024,142300,364049175,5240,5240,5240,5240,0
|
|
20231024,142200,364049175,5240,5240,5240,5240,0
|
|
20231024,142100,364049175,5240,5240,5240,5240,15
|
|
20231024,142000,363970575,5240,5240,5240,5220,679
|
|
20231024,141900,360424615,5230,5230,5240,5230,6
|
|
20231024,141800,360393195,5240,5230,5240,5230,30
|
|
20231024,141700,360236025,5240,5230,5240,5230,22
|
|
20231024,141600,360120945,5250,5250,5250,5250,0
|
|
20231024,141500,360120945,5250,5250,5250,5250,0
|
|
20231024,141400,360120945,5250,5250,5250,5250,0
|
|
20231024,141300,360120945,5250,5250,5250,5250,0
|
|
20231024,141200,360120945,5250,5250,5250,5250,150
|
|
20231024,141100,359333445,5250,5230,5250,5230,391
|
|
20231024,141000,357288475,5250,5250,5250,5250,0
|
|
20231024,140900,357288475,5250,5250,5250,5250,0
|
|
20231024,140800,357288475,5250,5250,5250,5250,0
|
|
20231024,140700,357288475,5250,5250,5250,5250,0
|
|
20231024,140600,357288475,5250,5210,5250,5210,4293
|
|
20231024,140500,334811025,5220,5220,5220,5220,0
|
|
20231024,140400,334811025,5220,5220,5220,5220,0
|
|
20231024,140300,334811025,5220,5220,5220,5220,0
|
|
20231024,140200,334811025,5220,5220,5220,5220,0
|
|
20231024,140100,334811025,5220,5220,5220,5220,0
|
|
20231024,140000,334811025,5220,5220,5220,5220,0
|
|
20231024,135900,334811025,5220,5220,5220,5220,0
|
|
20231024,135800,334811025,5220,5220,5220,5220,0
|
|
20231024,135700,334811025,5220,5190,5220,5190,556
|
|
20231024,135600,331925355,5220,5220,5220,5220,200
|
|
20231024,135500,330881355,5220,5220,5220,5220,0
|
|
20231024,135400,330881355,5220,5220,5220,5220,0
|
|
20231024,135300,330881355,5220,5160,5220,5160,892
|
|
20231024,135200,326247525,5190,5190,5190,5190,0
|
|
20231024,135100,326247525,5190,5190,5190,5190,0
|
|
20231024,135000,326247525,5190,5190,5190,5190,0
|
|
20231024,134900,326247525,5190,5190,5190,5190,0
|
|
20231024,134800,326247525,5190,5190,5190,5190,0
|
|
20231024,134700,326247525,5190,5190,5190,5190,0
|
|
20231024,134600,326247525,5190,5190,5190,5190,0
|
|
20231024,134500,326247525,5190,5190,5190,5190,0
|
|
20231024,134400,326247525,5190,5190,5190,5190,0
|
|
20231024,134300,326247525,5190,5190,5190,5190,0
|
|
20231024,134200,326247525,5190,5190,5190,5190,0
|
|
20231024,134100,326247525,5190,5190,5190,5190,0
|
|
20231024,134000,326247525,5190,5190,5190,5190,0
|
|
20231024,133900,326247525,5190,5190,5190,5190,0
|
|
20231024,133800,326247525,5190,5190,5190,5190,5
|
|
20231024,133700,326221575,5180,5180,5180,5180,0
|
|
20231024,133600,326221575,5180,5180,5180,5180,88
|
|
20231024,133500,325765735,5180,5180,5180,5180,0
|
|
20231024,133400,325765735,5180,5180,5180,5180,2
|
|
20231024,133300,325755375,5190,5190,5190,5190,0
|
|
20231024,133200,325755375,5190,5190,5190,5190,0
|
|
20231024,133100,325755375,5190,5190,5190,5190,0
|
|
20231024,133000,325755375,5190,5190,5190,5190,0
|
|
20231024,132900,325755375,5190,5190,5190,5190,0
|
|
20231024,132800,325755375,5190,5190,5190,5190,0
|
|
20231024,132700,325755375,5190,5190,5190,5190,0
|
|
20231024,132600,325755375,5190,5190,5190,5190,0
|
|
20231024,132500,325755375,5190,5190,5190,5190,0
|
|
20231024,132400,325755375,5190,5190,5190,5190,0
|
|
20231024,132300,325755375,5190,5190,5190,5190,0
|
|
20231024,132200,325755375,5190,5190,5190,5190,0
|
|
20231024,132100,325755375,5190,5180,5190,5180,4
|
|
20231024,132000,325734635,5160,5160,5160,5160,1
|
|
20231024,131900,325729475,5190,5190,5190,5190,0
|
|
20231024,131800,325729475,5190,5190,5190,5190,0
|
|
20231024,131700,325729475,5190,5190,5190,5190,0
|
|
20231024,131600,325729475,5190,5180,5190,5180,5
|
|
20231024,131500,325703565,5150,5150,5150,5150,23
|
|
20231024,131400,325585115,5190,5140,5190,5140,110
|
|
20231024,131300,325015665,5180,5150,5180,5150,238
|
|
20231024,131200,323786935,5150,5150,5150,5150,0
|
|
20231024,131100,323786935,5150,5150,5150,5150,0
|
|
20231024,131000,323786935,5150,5150,5150,5150,1
|
|
20231024,130900,323781785,5150,5150,5150,5150,11
|
|
20231024,130800,323725135,5140,5140,5140,5140,606
|
|
20231024,130700,320610295,5140,5130,5140,5130,10
|
|
20231024,130600,320558945,5140,5140,5140,5140,0
|
|
20231024,130500,320558945,5140,5140,5140,5140,6
|
|
20231024,130400,320528105,5140,5130,5140,5130,30
|
|
20231024,130300,320374195,5130,5130,5130,5130,2
|
|
20231024,130200,320363935,5140,5140,5140,5140,5
|
|
20231024,130100,320338235,5140,5140,5140,5140,0
|
|
20231024,130000,320338235,5140,5140,5140,5140,0
|
|
20231024,125900,320338235,5140,5140,5140,5140,0
|
|
20231024,125800,320338235,5140,5140,5140,5140,0
|
|
20231024,125700,320338235,5140,5140,5140,5140,0
|
|
20231024,125600,320338235,5140,5140,5140,5140,0
|
|
20231024,125500,320338235,5140,5140,5140,5140,0
|
|
20231024,125400,320338235,5140,5130,5140,5130,88
|
|
20231024,125300,319886715,5130,5130,5130,5130,0
|
|
20231024,125200,319886715,5130,5130,5130,5130,0
|
|
20231024,125100,319886715,5130,5130,5130,5130,129
|
|
20231024,125000,319224945,5130,5130,5130,5130,0
|
|
20231024,124900,319224945,5130,5130,5130,5130,0
|
|
20231024,124800,319224945,5130,5120,5130,5120,24
|
|
20231024,124700,319101845,5140,5140,5140,5140,0
|
|
20231024,124600,319101845,5140,5140,5140,5140,0
|
|
20231024,124500,319101845,5140,5140,5140,5140,0
|
|
20231024,124400,319101845,5140,5140,5140,5140,5
|
|
20231024,124300,319076145,5140,5140,5140,5140,0
|
|
20231024,124200,319076145,5140,5140,5140,5140,0
|
|
20231024,124100,319076145,5140,5130,5140,5130,71
|
|
20231024,124000,318711885,5130,5130,5130,5130,0
|
|
20231024,123900,318711885,5130,5130,5130,5130,5
|
|
20231024,123800,318686235,5130,5130,5130,5130,5
|
|
20231024,123700,318660585,5130,5130,5130,5130,10
|
|
20231024,123600,318609285,5130,5130,5130,5130,0
|
|
20231024,123500,318609285,5130,5130,5130,5130,0
|
|
20231024,123400,318609285,5130,5130,5130,5130,0
|
|
20231024,123300,318609285,5130,5130,5130,5130,0
|
|
20231024,123200,318609285,5130,5130,5130,5130,0
|
|
20231024,123100,318609285,5130,5130,5130,5130,0
|
|
20231024,123000,318609285,5130,5090,5130,5080,251
|
|
20231024,122900,317331915,5130,5130,5130,5130,0
|
|
20231024,122800,317331915,5130,5130,5130,5130,0
|
|
20231024,122700,317331915,5130,5130,5130,5130,0
|
|
20231024,122600,317331915,5130,5130,5130,5130,0
|
|
20231024,122500,317331915,5130,5130,5130,5130,0
|
|
20231024,122400,317331915,5130,5130,5130,5130,0
|
|
20231024,122300,317331915,5130,5130,5130,5130,0
|
|
20231024,122200,317331915,5130,5130,5130,5130,0
|
|
20231024,122100,317331915,5130,5100,5130,5100,436
|
|
20231024,122000,315108255,5130,5130,5130,5130,0
|
|
20231024,121900,315108255,5130,5130,5130,5130,0
|
|
20231024,121800,315108255,5130,5090,5130,5090,4
|
|
20231024,121700,315087815,5100,5100,5100,5100,1024
|
|
20231024,121600,309865415,5100,5120,5120,5100,476
|
|
20231024,121500,307437635,5130,5130,5130,5130,0
|
|
20231024,121400,307437635,5130,5130,5130,5130,0
|
|
20231024,121300,307437635,5130,5130,5130,5130,0
|
|
20231024,121200,307437635,5130,5130,5130,5130,1
|
|
20231024,121100,307432505,5130,5130,5130,5130,0
|
|
20231024,121000,307432505,5130,5130,5130,5130,0
|
|
20231024,120900,307432505,5130,5130,5130,5130,59
|
|
20231024,120800,307129835,5140,5140,5140,5140,21
|
|
20231024,120700,307021895,5140,5140,5140,5140,0
|
|
20231024,120600,307021895,5140,5140,5140,5140,0
|
|
20231024,120500,307021895,5140,5140,5140,5140,0
|
|
20231024,120400,307021895,5140,5140,5140,5140,0
|
|
20231024,120300,307021895,5140,5130,5140,5130,6
|
|
20231024,120200,306991085,5140,5130,5140,5130,6
|
|
20231024,120100,306960275,5130,5120,5130,5120,73
|
|
20231024,120000,306585795,5130,5130,5130,5130,29
|
|
20231024,115900,306437025,5170,5170,5170,5170,0
|
|
20231024,115800,306437025,5170,5140,5170,5140,183
|
|
20231024,115700,305496345,5120,5140,5140,5120,629
|
|
20231024,115600,302275805,5170,5130,5170,5130,101
|
|
20231024,115500,301757635,5170,5170,5170,5170,0
|
|
20231024,115400,301757635,5170,5170,5170,5170,0
|
|
20231024,115300,301757635,5170,5170,5170,5170,1
|
|
20231024,115200,301752465,5130,5130,5130,5130,1
|
|
20231024,115100,301747335,5170,5160,5170,5160,77
|
|
20231024,115000,301349995,5160,5160,5160,5160,0
|
|
20231024,114900,301349995,5160,5160,5160,5160,0
|
|
20231024,114800,301349995,5160,5160,5160,5160,0
|
|
20231024,114700,301349995,5160,5160,5160,5160,0
|
|
20231024,114600,301349995,5160,5160,5160,5160,38
|
|
20231024,114500,301153915,5160,5160,5160,5160,10
|
|
20231024,114400,301102315,5160,5160,5160,5160,0
|
|
20231024,114300,301102315,5160,5160,5160,5160,0
|
|
20231024,114200,301102315,5160,5160,5160,5160,0
|
|
20231024,114100,301102315,5160,5160,5160,5160,0
|
|
20231024,114000,301102315,5160,5160,5160,5160,0
|
|
20231024,113900,301102315,5160,5160,5160,5160,0
|
|
20231024,113800,301102315,5160,5160,5160,5160,0
|
|
20231024,113700,301102315,5160,5130,5160,5120,71
|
|
20231024,113600,300738575,5160,5150,5160,5120,395
|
|
20231024,113500,298716065,5160,5180,5200,5160,117
|
|
20231024,113400,298108655,5190,5180,5190,5180,20
|
|
20231024,113300,298005045,5180,5180,5180,5180,1
|
|
20231024,113200,297999865,5150,5140,5150,5140,196
|
|
20231024,113100,296991435,5150,5150,5150,5150,0
|
|
20231024,113000,296991435,5150,5120,5150,5120,609
|
|
20231024,112900,293873325,5150,5120,5150,5120,2
|
|
20231024,112800,293863055,5150,5150,5150,5150,97
|
|
20231024,112700,293363505,5150,5150,5150,5150,3
|
|
20231024,112600,293348055,5160,5160,5160,5160,0
|
|
20231024,112500,293348055,5160,5160,5160,5160,1
|
|
20231024,112400,293342895,5160,5160,5160,5160,10
|
|
20231024,112300,293291295,5160,5160,5160,5160,138
|
|
20231024,112200,292579215,5200,5200,5200,5200,4
|
|
20231024,112100,292558415,5200,5200,5200,5200,15
|
|
20231024,112000,292480415,5200,5200,5200,5200,77
|
|
20231024,111900,292080015,5200,5200,5200,5200,0
|
|
20231024,111800,292080015,5200,5180,5200,5180,2994
|
|
20231024,111700,276545925,5180,5170,5180,5170,350
|
|
20231024,111600,274735875,5170,5150,5170,5150,230
|
|
20231024,111500,273551275,5140,5140,5140,5140,11
|
|
20231024,111400,273494735,5150,5130,5150,5130,105
|
|
20231024,111300,272954995,5140,5140,5140,5140,0
|
|
20231024,111200,272954995,5140,5100,5140,5100,620
|
|
20231024,111100,269784025,5090,5090,5090,5090,265
|
|
20231024,111000,268435175,5090,5090,5090,5090,100
|
|
20231024,110900,267926175,5090,5090,5090,5090,0
|
|
20231024,110800,267926175,5090,5090,5090,5090,0
|
|
20231024,110700,267926175,5090,5090,5090,5090,19
|
|
20231024,110600,267829465,5090,5090,5090,5090,0
|
|
20231024,110500,267829465,5090,5090,5090,5090,0
|
|
20231024,110400,267829465,5090,5090,5090,5090,0
|
|
20231024,110300,267829465,5090,5080,5090,5080,2
|
|
20231024,110200,267819295,5080,5080,5080,5080,3
|
|
20231024,110100,267804055,5090,5090,5090,5090,0
|
|
20231024,110000,267804055,5090,5080,5090,5080,9
|
|
20231024,105900,267758325,5080,5090,5090,5080,3
|
|
20231024,105800,267743075,5100,5100,5100,5100,0
|
|
20231024,105700,267743075,5100,5100,5100,5100,0
|
|
20231024,105600,267743075,5100,5100,5100,5100,0
|
|
20231024,105500,267743075,5100,5100,5100,5100,0
|
|
20231024,105400,267743075,5100,5100,5100,5100,0
|
|
20231024,105300,267743075,5100,5100,5100,5100,0
|
|
20231024,105200,267743075,5100,5100,5100,5100,3
|
|
20231024,105100,267727775,5040,5090,5100,5040,12
|
|
20231024,105000,267667185,5070,5070,5070,5070,3
|
|
20231024,104900,267651975,5030,5030,5030,5030,6
|
|
20231024,104800,267621795,5070,5070,5070,5070,2
|
|
20231024,104700,267611655,5050,5050,5050,5050,10
|
|
20231024,104600,267561155,5080,5060,5080,5000,1873
|
|
20231024,104500,258174995,5080,5080,5080,5080,0
|
|
20231024,104400,258174995,5080,5080,5080,5080,14
|
|
20231024,104300,258103875,5090,5080,5090,5080,20
|
|
20231024,104200,258002255,5060,5060,5060,5060,510
|
|
20231024,104100,255421655,5110,5110,5110,5110,0
|
|
20231024,104000,255421655,5110,5110,5110,5110,151
|
|
20231024,103900,254650045,5100,5100,5100,5100,22
|
|
20231024,103800,254537845,5090,5090,5100,5090,3
|
|
20231024,103700,254522565,5090,5050,5090,5050,72
|
|
20231024,103600,254158355,5050,5050,5050,5050,0
|
|
20231024,103500,254158355,5050,5050,5050,5050,0
|
|
20231024,103400,254158355,5050,5050,5050,5050,0
|
|
20231024,103300,254158355,5050,5050,5050,5050,0
|
|
20231024,103200,254158355,5050,5050,5050,5050,0
|
|
20231024,103100,254158355,5050,5050,5050,5050,0
|
|
20231024,103000,254158355,5050,5050,5050,5050,0
|
|
20231024,102900,254158355,5050,5050,5050,5010,69
|
|
20231024,102800,253809945,5050,5050,5050,5050,0
|
|
20231024,102700,253809945,5050,5050,5050,5050,2
|
|
20231024,102600,253799845,5010,5010,5010,5010,0
|
|
20231024,102500,253799845,5010,5020,5020,5010,600
|
|
20231024,102400,250792585,5050,5050,5050,5050,0
|
|
20231024,102300,250792585,5050,5010,5050,5010,1001
|
|
20231024,102200,245777535,5010,5010,5010,5010,0
|
|
20231024,102100,245777535,5010,5010,5010,5010,0
|
|
20231024,102000,245777535,5010,5050,5070,5000,1205
|
|
20231024,101900,239742715,5070,5080,5080,5060,542
|
|
20231024,101800,236994635,5140,5140,5140,5140,0
|
|
20231024,101700,236994635,5140,5110,5140,5110,700
|
|
20231024,101600,233398955,5130,5120,5130,5120,2
|
|
20231024,101500,233388705,5090,5130,5130,5090,60
|
|
20231024,101400,233083265,5090,5090,5090,5090,4
|
|
20231024,101300,233062905,5140,5140,5140,5140,0
|
|
20231024,101200,233062905,5140,5140,5140,5140,0
|
|
20231024,101100,233062905,5140,5140,5140,5140,0
|
|
20231024,101000,233062905,5140,5140,5140,5140,0
|
|
20231024,100900,233062905,5140,5110,5140,5110,914
|
|
20231024,100800,228392335,5140,5110,5140,5110,113
|
|
20231024,100700,227814875,5110,5110,5110,5110,0
|
|
20231024,100600,227814875,5110,5110,5110,5110,0
|
|
20231024,100500,227814875,5110,5110,5110,5110,0
|
|
20231024,100400,227814875,5110,5110,5110,5110,350
|
|
20231024,100300,226026375,5110,5100,5110,5100,3
|
|
20231024,100200,226011065,5090,5090,5090,5090,1
|
|
20231024,100100,226005975,5080,5080,5100,5080,1251
|
|
20231024,100000,219650035,5100,5100,5100,5100,0
|
|
20231024,095900,219650035,5100,5100,5100,5100,1
|
|
20231024,095800,219644935,5100,5100,5100,5100,185
|
|
20231024,095700,218701435,5070,5040,5070,5030,4744
|
|
20231024,095600,194716295,5030,5030,5030,5030,1
|
|
20231024,095500,194711265,5050,5050,5050,5050,0
|
|
20231024,095400,194711265,5050,5050,5050,5050,672
|
|
20231024,095300,191317665,5050,5050,5050,5020,521
|
|
20231024,095200,188701615,5050,5010,5050,5010,501
|
|
20231024,095100,186191565,5050,5000,5050,5000,4
|
|
20231024,095000,186171415,5030,5070,5070,5000,10916
|
|
20231024,094900,131438565,5110,5090,5110,5090,8
|
|
20231024,094800,131397765,5110,5110,5110,5110,0
|
|
20231024,094700,131397765,5110,5110,5110,5110,0
|
|
20231024,094600,131397765,5110,5110,5110,5110,0
|
|
20231024,094500,131397765,5110,5110,5110,5110,0
|
|
20231024,094400,131397765,5110,5110,5110,5110,0
|
|
20231024,094300,131397765,5110,5050,5110,5050,62
|
|
20231024,094200,131083005,5050,5100,5100,5050,4946
|
|
20231024,094100,106019735,5110,5110,5110,5110,0
|
|
20231024,094000,106019735,5110,5110,5110,5110,0
|
|
20231024,093900,106019735,5110,5110,5110,5110,22
|
|
20231024,093800,105907315,5100,5100,5110,5100,241
|
|
20231024,093700,104677665,5100,5110,5110,5100,48
|
|
20231024,093600,104432505,5140,5140,5140,5140,0
|
|
20231024,093500,104432505,5140,5140,5140,5140,60
|
|
20231024,093400,104124105,5140,5140,5140,5140,0
|
|
20231024,093300,104124105,5140,5140,5140,5140,80
|
|
20231024,093200,103712905,5140,5140,5140,5110,1935
|
|
20231024,093100,93767035,5140,5140,5140,5140,1
|
|
20231024,093000,93761895,5140,5140,5140,5140,3
|
|
20231024,092900,93746475,5110,5110,5110,5110,97
|
|
20231024,092800,93250805,5120,5120,5120,5120,500
|
|
20231024,092700,90690805,5140,5140,5140,5140,232
|
|
20231024,092600,89498325,5140,5140,5140,5140,0
|
|
20231024,092500,89498325,5140,5140,5140,5140,2
|
|
20231024,092400,89488045,5160,5190,5200,5160,215
|
|
20231024,092300,88375265,5220,5220,5220,5220,33
|
|
20231024,092200,88203005,5180,5180,5180,5180,349
|
|
20231024,092100,86395185,5180,5180,5180,5180,0
|
|
20231024,092000,86395185,5180,5180,5180,5150,19
|
|
20231024,091900,86297145,5180,5180,5180,5180,0
|
|
20231024,091800,86297145,5180,5180,5180,5180,0
|
|
20231024,091700,86297145,5180,5220,5220,5180,163
|
|
20231024,091600,85452605,5190,5200,5200,5190,1373
|
|
20231024,091500,78318005,5170,5230,5230,5170,3267
|
|
20231024,091400,61372285,5240,5270,5270,5240,943
|
|
20231024,091300,56418495,5300,5280,5320,5280,2787
|
|
20231024,091200,41648365,5250,5230,5250,5230,3431
|
|
20231024,091100,23682395,5200,5190,5200,5190,1347
|
|
20231024,091000,16678395,5170,5170,5170,5170,336
|
|
20231024,090900,14941275,5160,5160,5160,5160,164
|
|
20231024,090800,14095035,5170,5160,5170,5160,253
|
|
20231024,090700,12787255,5150,5160,5160,5150,375
|
|
20231024,090600,10855895,5140,5150,5200,5140,942
|
|
20231024,090500,6001795,5150,5140,5150,5140,101
|
|
20231024,090400,5482645,5150,5130,5150,5130,205
|
|
20231024,090300,4429845,5140,5130,5150,5130,729
|
|
20231024,090200,677875,5140,5150,5150,5140,30
|
|
20231024,090100,523425,4985,4985,4985,4985,0
|
|
20231024,090000,523425,4985,4985,4985,4985,105
|