697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,203400,311291310,4700,4700,4700,4700,3357
|
|
20231016,203300,311291310,4700,4700,4700,4700,0
|
|
20231016,203200,311291310,4700,4700,4700,4700,0
|
|
20231016,203100,311291310,4700,4700,4700,4700,0
|
|
20231016,203000,311291310,4700,4700,4700,4700,0
|
|
20231016,202900,311291310,4700,4700,4700,4700,0
|
|
20231016,202800,311291310,4700,4700,4700,4700,0
|
|
20231016,202700,311291310,4700,4700,4700,4700,0
|
|
20231016,202600,311291310,4700,4700,4700,4700,0
|
|
20231016,202500,311291310,4700,4700,4700,4700,0
|
|
20231016,202400,311291310,4700,4700,4700,4700,0
|
|
20231016,202300,311291310,4700,4700,4700,4700,0
|
|
20231016,202200,311291310,4700,4700,4700,4700,0
|
|
20231016,202100,311291310,4700,4700,4700,4700,0
|
|
20231016,202000,311291310,4700,4700,4700,4700,0
|
|
20231016,201900,311291310,4700,4700,4700,4700,0
|
|
20231016,201800,311291310,4700,4700,4700,4700,0
|
|
20231016,201700,311291310,4700,4700,4700,4700,0
|
|
20231016,201600,311291310,4700,4700,4700,4700,0
|
|
20231016,201500,311291310,4700,4700,4700,4700,0
|
|
20231016,201400,311291310,4700,4700,4700,4700,0
|
|
20231016,201300,311291310,4700,4700,4700,4700,0
|
|
20231016,201200,311291310,4700,4700,4700,4700,0
|
|
20231016,201100,311291310,4700,4700,4700,4700,0
|
|
20231016,201000,311291310,4700,4700,4700,4700,0
|
|
20231016,200900,311291310,4700,4700,4700,4700,0
|
|
20231016,200800,311291310,4700,4700,4700,4700,0
|
|
20231016,200700,311291310,4700,4700,4700,4700,0
|
|
20231016,200600,311291310,4700,4700,4700,4700,0
|
|
20231016,200500,311291310,4700,4700,4700,4700,0
|
|
20231016,200400,311291310,4700,4700,4700,4700,3357
|
|
20231016,200300,311291310,4700,4700,4700,4700,0
|
|
20231016,200200,311291310,4700,4700,4700,4700,0
|
|
20231016,200100,311291310,4700,4700,4700,4700,0
|
|
20231016,200000,311291310,4700,4700,4700,4700,0
|
|
20231016,195900,311291310,4700,4700,4700,4700,0
|
|
20231016,195800,311291310,4700,4700,4700,4700,0
|
|
20231016,195700,311291310,4700,4700,4700,4700,0
|
|
20231016,195600,311291310,4700,4700,4700,4700,0
|
|
20231016,195500,311291310,4700,4700,4700,4700,0
|
|
20231016,195400,311291310,4700,4700,4700,4700,0
|
|
20231016,195300,311291310,4700,4700,4700,4700,0
|
|
20231016,195200,311291310,4700,4700,4700,4700,0
|
|
20231016,195100,311291310,4700,4700,4700,4700,0
|
|
20231016,195000,311291310,4700,4700,4700,4700,0
|
|
20231016,194900,311291310,4700,4700,4700,4700,0
|
|
20231016,194800,311291310,4700,4700,4700,4700,0
|
|
20231016,194700,311291310,4700,4700,4700,4700,0
|
|
20231016,194600,311291310,4700,4700,4700,4700,0
|
|
20231016,194500,311291310,4700,4700,4700,4700,0
|
|
20231016,194400,311291310,4700,4700,4700,4700,0
|
|
20231016,194300,311291310,4700,4700,4700,4700,0
|
|
20231016,194200,311291310,4700,4700,4700,4700,0
|
|
20231016,194100,311291310,4700,4700,4700,4700,0
|
|
20231016,194000,311291310,4700,4700,4700,4700,0
|
|
20231016,193900,311291310,4700,4700,4700,4700,0
|
|
20231016,193800,311291310,4700,4700,4700,4700,0
|
|
20231016,193700,311291310,4700,4700,4700,4700,0
|
|
20231016,193600,311291310,4700,4700,4700,4700,0
|
|
20231016,193500,311291310,4700,4700,4700,4700,0
|
|
20231016,193400,311291310,4700,4700,4700,4700,3357
|
|
20231016,193300,311291310,4700,4700,4700,4700,0
|
|
20231016,193200,311291310,4700,4700,4700,4700,0
|
|
20231016,193100,311291310,4700,4700,4700,4700,0
|
|
20231016,193000,311291310,4700,4700,4700,4700,0
|
|
20231016,192900,311291310,4700,4700,4700,4700,0
|
|
20231016,192800,311291310,4700,4700,4700,4700,0
|
|
20231016,192700,311291310,4700,4700,4700,4700,0
|
|
20231016,192600,311291310,4700,4700,4700,4700,0
|
|
20231016,192500,311291310,4700,4700,4700,4700,0
|
|
20231016,192400,311291310,4700,4700,4700,4700,0
|
|
20231016,192300,311291310,4700,4700,4700,4700,0
|
|
20231016,192200,311291310,4700,4700,4700,4700,0
|
|
20231016,192100,311291310,4700,4700,4700,4700,0
|
|
20231016,192000,311291310,4700,4700,4700,4700,0
|
|
20231016,191900,311291310,4700,4700,4700,4700,0
|
|
20231016,191800,311291310,4700,4700,4700,4700,0
|
|
20231016,191700,311291310,4700,4700,4700,4700,0
|
|
20231016,191600,311291310,4700,4700,4700,4700,0
|
|
20231016,191500,311291310,4700,4700,4700,4700,0
|
|
20231016,191400,311291310,4700,4700,4700,4700,0
|
|
20231016,191300,311291310,4700,4700,4700,4700,0
|
|
20231016,191200,311291310,4700,4700,4700,4700,0
|
|
20231016,191100,311291310,4700,4700,4700,4700,0
|
|
20231016,191000,311291310,4700,4700,4700,4700,0
|
|
20231016,190900,311291310,4700,4700,4700,4700,0
|
|
20231016,190800,311291310,4700,4700,4700,4700,0
|
|
20231016,190700,311291310,4700,4700,4700,4700,0
|
|
20231016,190600,311291310,4700,4700,4700,4700,0
|
|
20231016,190500,311291310,4700,4700,4700,4700,0
|
|
20231016,190400,311291310,4700,4700,4700,4700,3357
|
|
20231016,190300,311291310,4700,4700,4700,4700,0
|
|
20231016,190200,311291310,4700,4700,4700,4700,0
|
|
20231016,190100,311291310,4700,4700,4700,4700,0
|
|
20231016,190000,311291310,4700,4700,4700,4700,0
|
|
20231016,185900,311291310,4700,4700,4700,4700,0
|
|
20231016,185800,311291310,4700,4700,4700,4700,0
|
|
20231016,185700,311291310,4700,4700,4700,4700,0
|
|
20231016,185600,311291310,4700,4700,4700,4700,0
|
|
20231016,185500,311291310,4700,4700,4700,4700,0
|
|
20231016,185400,311291310,4700,4700,4700,4700,0
|
|
20231016,185300,311291310,4700,4700,4700,4700,0
|
|
20231016,185200,311291310,4700,4700,4700,4700,0
|
|
20231016,185100,311291310,4700,4700,4700,4700,0
|
|
20231016,185000,311291310,4700,4700,4700,4700,0
|
|
20231016,184900,311291310,4700,4700,4700,4700,0
|
|
20231016,184800,311291310,4700,4700,4700,4700,0
|
|
20231016,184700,311291310,4700,4700,4700,4700,0
|
|
20231016,184600,311291310,4700,4700,4700,4700,0
|
|
20231016,184500,311291310,4700,4700,4700,4700,0
|
|
20231016,184400,311291310,4700,4700,4700,4700,0
|
|
20231016,184300,311291310,4700,4700,4700,4700,0
|
|
20231016,184200,311291310,4700,4700,4700,4700,0
|
|
20231016,184100,311291310,4700,4700,4700,4700,0
|
|
20231016,184000,311291310,4700,4700,4700,4700,0
|
|
20231016,183900,311291310,4700,4700,4700,4700,0
|
|
20231016,183800,311291310,4700,4700,4700,4700,0
|
|
20231016,183700,311291310,4700,4700,4700,4700,0
|
|
20231016,183600,311291310,4700,4700,4700,4700,0
|
|
20231016,183500,311291310,4700,4700,4700,4700,0
|
|
20231016,183400,311291310,4700,4700,4700,4700,3357
|
|
20231016,183300,311291310,4700,4700,4700,4700,0
|
|
20231016,183200,311291310,4700,4700,4700,4700,0
|
|
20231016,183100,311291310,4700,4700,4700,4700,0
|
|
20231016,183000,311291310,4700,4700,4700,4700,0
|
|
20231016,182900,311291310,4700,4700,4700,4700,0
|
|
20231016,182800,311291310,4700,4700,4700,4700,0
|
|
20231016,182700,311291310,4700,4700,4700,4700,0
|
|
20231016,182600,311291310,4700,4700,4700,4700,0
|
|
20231016,182500,311291310,4700,4700,4700,4700,0
|
|
20231016,182400,311291310,4700,4700,4700,4700,0
|
|
20231016,182300,311291310,4700,4700,4700,4700,0
|
|
20231016,182200,311291310,4700,4700,4700,4700,0
|
|
20231016,182100,311291310,4700,4700,4700,4700,0
|
|
20231016,182000,311291310,4700,4700,4700,4700,0
|
|
20231016,181900,311291310,4700,4700,4700,4700,0
|
|
20231016,181800,311291310,4700,4700,4700,4700,0
|
|
20231016,181700,311291310,4700,4700,4700,4700,0
|
|
20231016,181600,311291310,4700,4700,4700,4700,0
|
|
20231016,181500,311291310,4700,4700,4700,4700,0
|
|
20231016,181400,311291310,4700,4700,4700,4700,0
|
|
20231016,181300,311291310,4700,4700,4700,4700,0
|
|
20231016,181200,311291310,4700,4700,4700,4700,0
|
|
20231016,181100,311291310,4700,4700,4700,4700,0
|
|
20231016,181000,311291310,4700,4700,4700,4700,0
|
|
20231016,180900,311291310,4700,4700,4700,4700,0
|
|
20231016,180800,311291310,4700,4700,4700,4700,0
|
|
20231016,180700,311291310,4700,4700,4700,4700,0
|
|
20231016,180600,311291310,4700,4700,4700,4700,0
|
|
20231016,180500,311291310,4700,4700,4700,4700,0
|
|
20231016,180400,311291310,4700,4700,4700,4700,3357
|
|
20231016,180300,311291310,4700,4700,4700,4700,0
|
|
20231016,180200,311291310,4700,4700,4700,4700,0
|
|
20231016,180100,311291310,4700,4700,4700,4700,0
|
|
20231016,180000,311291310,4700,4700,4700,4700,0
|
|
20231016,175900,311291310,4700,4700,4700,4700,0
|
|
20231016,175800,311291310,4700,4700,4700,4700,0
|
|
20231016,175700,311291310,4700,4700,4700,4700,0
|
|
20231016,175600,311291310,4700,4700,4700,4700,0
|
|
20231016,175500,311291310,4700,4700,4700,4700,0
|
|
20231016,175400,311291310,4700,4700,4700,4700,0
|
|
20231016,175300,311291310,4700,4700,4700,4700,0
|
|
20231016,175200,311291310,4700,4700,4700,4700,0
|
|
20231016,175100,311291310,4700,4700,4700,4700,0
|
|
20231016,175000,311291310,4700,4700,4700,4700,0
|
|
20231016,174900,311291310,4700,4700,4700,4700,0
|
|
20231016,174800,311291310,4700,4700,4700,4700,0
|
|
20231016,174700,311291310,4700,4700,4700,4700,0
|
|
20231016,174600,311291310,4700,4700,4700,4700,0
|
|
20231016,174500,311291310,4700,4700,4700,4700,0
|
|
20231016,174400,311291310,4700,4700,4700,4700,0
|
|
20231016,174300,311291310,4700,4700,4700,4700,0
|
|
20231016,174200,311291310,4700,4700,4700,4700,0
|
|
20231016,174100,311291310,4700,4700,4700,4700,0
|
|
20231016,174000,311291310,4700,4700,4700,4700,0
|
|
20231016,173900,311291310,4700,4700,4700,4700,0
|
|
20231016,173800,311291310,4700,4700,4700,4700,0
|
|
20231016,173700,311291310,4700,4700,4700,4700,0
|
|
20231016,173600,311291310,4700,4700,4700,4700,0
|
|
20231016,173500,311291310,4700,4700,4700,4700,0
|
|
20231016,173400,311291310,4700,4700,4700,4700,3357
|
|
20231016,173300,311291310,4700,4700,4700,4700,0
|
|
20231016,173200,311291310,4700,4700,4700,4700,0
|
|
20231016,173100,311291310,4700,4700,4700,4700,0
|
|
20231016,173000,311291310,4700,4700,4700,4700,0
|
|
20231016,172900,311291310,4700,4700,4700,4700,0
|
|
20231016,172800,311291310,4700,4700,4700,4700,0
|
|
20231016,172700,311291310,4700,4700,4700,4700,0
|
|
20231016,172600,311291310,4700,4700,4700,4700,0
|
|
20231016,172500,311291310,4700,4700,4700,4700,0
|
|
20231016,172400,311291310,4700,4700,4700,4700,0
|
|
20231016,172300,311291310,4700,4700,4700,4700,0
|
|
20231016,172200,311291310,4700,4700,4700,4700,0
|
|
20231016,172100,311291310,4700,4700,4700,4700,0
|
|
20231016,172000,311291310,4700,4700,4700,4700,0
|
|
20231016,171900,311291310,4700,4700,4700,4700,0
|
|
20231016,171800,311291310,4700,4700,4700,4700,0
|
|
20231016,171700,311291310,4700,4700,4700,4700,0
|
|
20231016,171600,311291310,4700,4700,4700,4700,0
|
|
20231016,171500,311291310,4700,4700,4700,4700,0
|
|
20231016,171400,311291310,4700,4700,4700,4700,0
|
|
20231016,171300,311291310,4700,4700,4700,4700,0
|
|
20231016,171200,311291310,4700,4700,4700,4700,0
|
|
20231016,171100,311291310,4700,4700,4700,4700,0
|
|
20231016,171000,311291310,4700,4700,4700,4700,0
|
|
20231016,170900,311291310,4700,4700,4700,4700,0
|
|
20231016,170800,311291310,4700,4700,4700,4700,0
|
|
20231016,170700,311291310,4700,4700,4700,4700,0
|
|
20231016,170600,311291310,4700,4700,4700,4700,0
|
|
20231016,170500,311291310,4700,4700,4700,4700,0
|
|
20231016,170400,311291310,4700,4700,4700,4700,3357
|
|
20231016,170300,311291310,4700,4700,4700,4700,0
|
|
20231016,170200,311291310,4700,4700,4700,4700,0
|
|
20231016,170100,311291310,4700,4700,4700,4700,0
|
|
20231016,170000,311291310,4700,4700,4700,4700,0
|
|
20231016,165900,311291310,4700,4700,4700,4700,0
|
|
20231016,165800,311291310,4700,4700,4700,4700,0
|
|
20231016,165700,311291310,4700,4700,4700,4700,0
|
|
20231016,165600,311291310,4700,4700,4700,4700,0
|
|
20231016,165500,311291310,4700,4700,4700,4700,0
|
|
20231016,165400,311291310,4700,4700,4700,4700,0
|
|
20231016,165300,311291310,4700,4700,4700,4700,0
|
|
20231016,165200,311291310,4700,4700,4700,4700,0
|
|
20231016,165100,311291310,4700,4700,4700,4700,0
|
|
20231016,165000,311291310,4700,4700,4700,4700,0
|
|
20231016,164900,311291310,4700,4700,4700,4700,0
|
|
20231016,164800,311291310,4700,4700,4700,4700,0
|
|
20231016,164700,311291310,4700,4700,4700,4700,0
|
|
20231016,164600,311291310,4700,4700,4700,4700,0
|
|
20231016,164500,311291310,4700,4700,4700,4700,0
|
|
20231016,164400,311291310,4700,4700,4700,4700,0
|
|
20231016,164300,311291310,4700,4700,4700,4700,0
|
|
20231016,164200,311291310,4700,4700,4700,4700,0
|
|
20231016,164100,311291310,4700,4700,4700,4700,0
|
|
20231016,164000,311291310,4700,4700,4700,4700,0
|
|
20231016,163900,311291310,4700,4700,4700,4700,0
|
|
20231016,163800,311291310,4700,4700,4700,4700,0
|
|
20231016,163700,311291310,4700,4700,4700,4700,0
|
|
20231016,163600,311291310,4700,4700,4700,4700,0
|
|
20231016,163500,311291310,4700,4700,4700,4700,0
|
|
20231016,163400,311291310,4700,4700,4700,4700,3357
|
|
20231016,163300,311291310,4700,4700,4700,4700,0
|
|
20231016,163200,311291310,4700,4700,4700,4700,0
|
|
20231016,163100,311291310,4700,4700,4700,4700,0
|
|
20231016,163000,311291310,4700,4700,4700,4700,0
|
|
20231016,162900,311291310,4700,4700,4700,4700,0
|
|
20231016,162800,311291310,4700,4700,4700,4700,0
|
|
20231016,162700,311291310,4700,4700,4700,4700,0
|
|
20231016,162600,311291310,4700,4700,4700,4700,0
|
|
20231016,162500,311291310,4700,4700,4700,4700,0
|
|
20231016,162400,311291310,4700,4700,4700,4700,0
|
|
20231016,162300,311291310,4700,4700,4700,4700,0
|
|
20231016,162200,311291310,4700,4700,4700,4700,0
|
|
20231016,162100,311291310,4700,4700,4700,4700,0
|
|
20231016,162000,311291310,4700,4700,4700,4700,0
|
|
20231016,161900,311291310,4700,4700,4700,4700,0
|
|
20231016,161800,311291310,4700,4700,4700,4700,0
|
|
20231016,161700,311291310,4700,4700,4700,4700,0
|
|
20231016,161600,311291310,4700,4700,4700,4700,0
|
|
20231016,161500,311291310,4700,4700,4700,4700,0
|
|
20231016,161400,311291310,4700,4700,4700,4700,0
|
|
20231016,161300,311291310,4700,4700,4700,4700,0
|
|
20231016,161200,311291310,4700,4700,4700,4700,0
|
|
20231016,161100,311291310,4700,4700,4700,4700,0
|
|
20231016,161000,311291310,4700,4700,4700,4700,0
|
|
20231016,160900,311291310,4700,4700,4700,4700,0
|
|
20231016,160800,311291310,4700,4700,4700,4700,0
|
|
20231016,160700,311291310,4700,4700,4700,4700,0
|
|
20231016,160600,311291310,4700,4700,4700,4700,0
|
|
20231016,160500,311291310,4700,4700,4700,4700,0
|
|
20231016,160400,311291310,4700,4700,4700,4700,3357
|
|
20231016,160300,311291310,4700,4700,4700,4700,0
|
|
20231016,160200,311291310,4700,4700,4700,4700,0
|
|
20231016,160100,311291310,4700,4700,4700,4700,0
|
|
20231016,160000,311291310,4700,4700,4700,4700,0
|
|
20231016,155900,311291310,4700,4700,4700,4700,0
|
|
20231016,155800,311291310,4700,4700,4700,4700,0
|
|
20231016,155700,311291310,4700,4700,4700,4700,0
|
|
20231016,155600,311291310,4700,4700,4700,4700,0
|
|
20231016,155500,311291310,4700,4700,4700,4700,0
|
|
20231016,155400,311291310,4700,4700,4700,4700,0
|
|
20231016,155300,311291310,4700,4700,4700,4700,0
|
|
20231016,155200,311291310,4700,4700,4700,4700,0
|
|
20231016,155100,311291310,4700,4700,4700,4700,0
|
|
20231016,155000,311291310,4700,4700,4700,4700,0
|
|
20231016,154900,311291310,4700,4700,4700,4700,0
|
|
20231016,154800,311291310,4700,4700,4700,4700,0
|
|
20231016,154700,311291310,4700,4700,4700,4700,0
|
|
20231016,154600,311291310,4700,4700,4700,4700,0
|
|
20231016,154500,311291310,4700,4700,4700,4700,0
|
|
20231016,154400,311291310,4700,4700,4700,4700,0
|
|
20231016,154300,311291310,4700,4700,4700,4700,0
|
|
20231016,154200,311291310,4700,4700,4700,4700,0
|
|
20231016,154100,311291310,4700,4700,4700,4700,0
|
|
20231016,154000,311291310,4700,4700,4700,4700,0
|
|
20231016,153900,311291310,4700,4700,4700,4700,0
|
|
20231016,153800,311291310,4700,4700,4700,4700,0
|
|
20231016,153700,311291310,4700,4700,4700,4700,0
|
|
20231016,153600,311291310,4700,4700,4700,4700,0
|
|
20231016,153500,311291310,4700,4700,4700,4700,0
|
|
20231016,153400,311291310,4700,4700,4700,4700,3357
|
|
20231016,153300,311291310,4700,4700,4700,4700,0
|
|
20231016,153200,311291310,4700,4700,4700,4700,0
|
|
20231016,153100,311291310,4700,4700,4700,4700,0
|
|
20231016,153000,311291310,4700,4700,4700,4700,3357
|
|
20231016,152900,295513410,4660,4660,4660,4660,0
|
|
20231016,152800,295513410,4660,4660,4660,4660,0
|
|
20231016,152700,295513410,4660,4660,4660,4660,0
|
|
20231016,152600,295513410,4660,4660,4660,4660,0
|
|
20231016,152500,295513410,4660,4660,4660,4660,0
|
|
20231016,152400,295513410,4660,4660,4660,4660,0
|
|
20231016,152300,295513410,4660,4660,4660,4660,0
|
|
20231016,152200,295513410,4660,4660,4660,4660,0
|
|
20231016,152100,295513410,4660,4660,4660,4660,0
|
|
20231016,152000,295513410,4660,4660,4660,4660,0
|
|
20231016,151900,295513410,4660,4675,4680,4660,107
|
|
20231016,151800,295013625,4675,4670,4675,4670,75
|
|
20231016,151700,294663005,4670,4640,4670,4640,152
|
|
20231016,151600,293954975,4590,4590,4590,4590,0
|
|
20231016,151500,293954975,4590,4590,4590,4590,0
|
|
20231016,151400,293954975,4590,4640,4640,4590,711
|
|
20231016,151300,290682220,4640,4640,4640,4640,0
|
|
20231016,151200,290682220,4640,4650,4650,4640,698
|
|
20231016,151100,287439500,4655,4655,4655,4655,0
|
|
20231016,151000,287439500,4655,4655,4655,4655,0
|
|
20231016,150900,287439500,4655,4640,4655,4640,211
|
|
20231016,150800,286460310,4655,4650,4655,4650,12
|
|
20231016,150700,286404505,4640,4640,4640,4640,1
|
|
20231016,150600,286399865,4635,4605,4635,4605,418
|
|
20231016,150500,284467815,4600,4605,4605,4600,102
|
|
20231016,150400,283998155,4615,4615,4615,4615,0
|
|
20231016,150300,283998155,4615,4615,4615,4615,0
|
|
20231016,150200,283998155,4615,4615,4615,4610,24
|
|
20231016,150100,283887435,4615,4615,4615,4615,137
|
|
20231016,150000,283255180,4615,4615,4615,4615,0
|
|
20231016,145900,283255180,4615,4615,4615,4615,17
|
|
20231016,145800,283176725,4625,4625,4625,4625,0
|
|
20231016,145700,283176725,4625,4625,4625,4625,0
|
|
20231016,145600,283176725,4625,4625,4625,4625,0
|
|
20231016,145500,283176725,4625,4625,4625,4625,0
|
|
20231016,145400,283176725,4625,4625,4625,4625,0
|
|
20231016,145300,283176725,4625,4625,4625,4625,0
|
|
20231016,145200,283176725,4625,4625,4625,4625,0
|
|
20231016,145100,283176725,4625,4625,4625,4625,0
|
|
20231016,145000,283176725,4625,4625,4625,4625,4
|
|
20231016,144900,283158225,4690,4690,4690,4690,0
|
|
20231016,144800,283158225,4690,4650,4690,4650,50
|
|
20231016,144700,282925050,4655,4655,4655,4655,0
|
|
20231016,144600,282925050,4655,4655,4655,4655,0
|
|
20231016,144500,282925050,4655,4655,4655,4655,0
|
|
20231016,144400,282925050,4655,4655,4655,4655,8
|
|
20231016,144300,282887810,4655,4655,4655,4655,0
|
|
20231016,144200,282887810,4655,4655,4655,4655,1
|
|
20231016,144100,282883155,4620,4620,4620,4620,0
|
|
20231016,144000,282883155,4620,4620,4620,4620,0
|
|
20231016,143900,282883155,4620,4620,4620,4620,1
|
|
20231016,143800,282878535,4670,4630,4670,4620,22
|
|
20231016,143700,282776725,4670,4670,4670,4670,7
|
|
20231016,143600,282744035,4630,4635,4635,4630,26
|
|
20231016,143500,282623640,4635,4635,4635,4635,0
|
|
20231016,143400,282623640,4635,4635,4635,4635,9
|
|
20231016,143300,282581925,4645,4650,4650,4645,28
|
|
20231016,143200,282451790,4690,4690,4690,4690,0
|
|
20231016,143100,282451790,4690,4685,4690,4685,4
|
|
20231016,143000,282433045,4690,4685,4690,4685,4
|
|
20231016,142900,282414300,4685,4680,4685,4680,85
|
|
20231016,142800,282016145,4640,4640,4640,4640,0
|
|
20231016,142700,282016145,4640,4640,4640,4640,0
|
|
20231016,142600,282016145,4640,4640,4640,4640,46
|
|
20231016,142500,281802705,4640,4640,4640,4640,0
|
|
20231016,142400,281802705,4640,4645,4645,4640,11
|
|
20231016,142300,281751655,4645,4645,4645,4645,9
|
|
20231016,142200,281709850,4660,4660,4660,4660,320
|
|
20231016,142100,280218650,4695,4695,4695,4695,0
|
|
20231016,142000,280218650,4695,4695,4695,4695,30
|
|
20231016,141900,280077800,4700,4700,4700,4700,0
|
|
20231016,141800,280077800,4700,4700,4700,4700,0
|
|
20231016,141700,280077800,4700,4680,4700,4675,100
|
|
20231016,141600,279608520,4695,4695,4695,4695,40
|
|
20231016,141500,279420720,4695,4695,4695,4695,0
|
|
20231016,141400,279420720,4695,4695,4695,4695,0
|
|
20231016,141300,279420720,4695,4695,4695,4695,0
|
|
20231016,141200,279420720,4695,4695,4695,4695,0
|
|
20231016,141100,279420720,4695,4695,4695,4695,0
|
|
20231016,141000,279420720,4695,4695,4695,4695,0
|
|
20231016,140900,279420720,4695,4695,4695,4695,0
|
|
20231016,140800,279420720,4695,4695,4695,4695,0
|
|
20231016,140700,279420720,4695,4695,4695,4695,0
|
|
20231016,140600,279420720,4695,4695,4695,4695,10
|
|
20231016,140500,279373770,4690,4690,4690,4690,452
|
|
20231016,140400,277253890,4695,4695,4695,4695,0
|
|
20231016,140300,277253890,4695,4695,4695,4695,0
|
|
20231016,140200,277253890,4695,4695,4695,4695,0
|
|
20231016,140100,277253890,4695,4695,4695,4695,0
|
|
20231016,140000,277253890,4695,4695,4695,4695,1
|
|
20231016,135900,277249195,4695,4685,4695,4685,52
|
|
20231016,135800,277005545,4660,4650,4685,4650,165
|
|
20231016,135700,276236615,4645,4635,4645,4635,1176
|
|
20231016,135600,270782470,4630,4610,4635,4610,202
|
|
20231016,135500,269847225,4595,4590,4595,4590,490
|
|
20231016,135400,267595875,4565,4565,4565,4565,0
|
|
20231016,135300,267595875,4565,4565,4565,4565,0
|
|
20231016,135200,267595875,4565,4570,4570,4565,352
|
|
20231016,135100,265988240,4570,4570,4570,4570,0
|
|
20231016,135000,265988240,4570,4570,4570,4570,0
|
|
20231016,134900,265988240,4570,4570,4570,4570,0
|
|
20231016,134800,265988240,4570,4570,4570,4570,0
|
|
20231016,134700,265988240,4570,4570,4570,4570,0
|
|
20231016,134600,265988240,4570,4570,4570,4570,1
|
|
20231016,134500,265983670,4595,4595,4595,4595,0
|
|
20231016,134400,265983670,4595,4565,4595,4565,10
|
|
20231016,134300,265937965,4570,4570,4570,4570,0
|
|
20231016,134200,265937965,4570,4590,4590,4565,429
|
|
20231016,134100,263972575,4590,4590,4590,4590,0
|
|
20231016,134000,263972575,4590,4590,4590,4590,13
|
|
20231016,133900,263912905,4590,4590,4590,4590,1
|
|
20231016,133800,263908315,4590,4590,4590,4590,24
|
|
20231016,133700,263798155,4590,4600,4600,4590,648
|
|
20231016,133600,260818115,4600,4605,4605,4600,31
|
|
20231016,133500,260675420,4635,4635,4635,4635,0
|
|
20231016,133400,260675420,4635,4635,4635,4635,0
|
|
20231016,133300,260675420,4635,4635,4635,4635,0
|
|
20231016,133200,260675420,4635,4635,4635,4635,0
|
|
20231016,133100,260675420,4635,4635,4635,4635,0
|
|
20231016,133000,260675420,4635,4635,4635,4635,0
|
|
20231016,132900,260675420,4635,4635,4635,4635,0
|
|
20231016,132800,260675420,4635,4635,4635,4635,0
|
|
20231016,132700,260675420,4635,4635,4635,4635,0
|
|
20231016,132600,260675420,4635,4635,4635,4635,0
|
|
20231016,132500,260675420,4635,4610,4635,4610,3
|
|
20231016,132400,260661555,4625,4625,4625,4625,1
|
|
20231016,132300,260656930,4635,4630,4635,4630,34
|
|
20231016,132200,260499505,4635,4635,4635,4635,0
|
|
20231016,132100,260499505,4635,4635,4635,4635,0
|
|
20231016,132000,260499505,4635,4635,4635,4635,0
|
|
20231016,131900,260499505,4635,4635,4635,4635,4
|
|
20231016,131800,260480965,4635,4635,4635,4635,0
|
|
20231016,131700,260480965,4635,4610,4635,4610,670
|
|
20231016,131600,257392235,4615,4615,4615,4615,0
|
|
20231016,131500,257392235,4615,4615,4615,4615,0
|
|
20231016,131400,257392235,4615,4615,4620,4595,18
|
|
20231016,131300,257309380,4625,4625,4625,4625,0
|
|
20231016,131200,257309380,4625,4615,4625,4615,47
|
|
20231016,131100,257092375,4630,4630,4630,4630,0
|
|
20231016,131000,257092375,4630,4590,4630,4585,259
|
|
20231016,130900,255903575,4590,4590,4590,4590,40
|
|
20231016,130800,255719975,4605,4620,4620,4605,212
|
|
20231016,130700,254743015,4640,4640,4640,4640,0
|
|
20231016,130600,254743015,4640,4640,4640,4640,0
|
|
20231016,130500,254743015,4640,4640,4640,4640,0
|
|
20231016,130400,254743015,4640,4640,4640,4640,0
|
|
20231016,130300,254743015,4640,4640,4640,4640,0
|
|
20231016,130200,254743015,4640,4640,4640,4640,0
|
|
20231016,130100,254743015,4640,4640,4640,4640,0
|
|
20231016,130000,254743015,4640,4640,4640,4640,0
|
|
20231016,125900,254743015,4640,4640,4640,4640,0
|
|
20231016,125800,254743015,4640,4640,4640,4640,0
|
|
20231016,125700,254743015,4640,4640,4640,4640,0
|
|
20231016,125600,254743015,4640,4640,4640,4640,2
|
|
20231016,125500,254733735,4605,4605,4605,4605,0
|
|
20231016,125400,254733735,4605,4605,4605,4605,44
|
|
20231016,125300,254531115,4640,4640,4640,4640,0
|
|
20231016,125200,254531115,4640,4640,4640,4640,70
|
|
20231016,125100,254206315,4640,4640,4640,4640,134
|
|
20231016,125000,253584555,4635,4635,4635,4635,8
|
|
20231016,124900,253547475,4635,4635,4635,4635,0
|
|
20231016,124800,253547475,4635,4635,4635,4635,0
|
|
20231016,124700,253547475,4635,4635,4635,4635,2
|
|
20231016,124600,253538205,4640,4640,4640,4640,0
|
|
20231016,124500,253538205,4640,4640,4640,4640,90
|
|
20231016,124400,253120605,4640,4635,4640,4635,212
|
|
20231016,124300,252137030,4640,4640,4640,4640,0
|
|
20231016,124200,252137030,4640,4630,4640,4630,198
|
|
20231016,124100,251220250,4630,4630,4630,4630,0
|
|
20231016,124000,251220250,4630,4630,4630,4630,4
|
|
20231016,123900,251201730,4630,4630,4630,4630,0
|
|
20231016,123800,251201730,4630,4630,4630,4630,0
|
|
20231016,123700,251201730,4630,4630,4630,4630,0
|
|
20231016,123600,251201730,4630,4630,4630,4630,0
|
|
20231016,123500,251201730,4630,4630,4630,4630,0
|
|
20231016,123400,251201730,4630,4630,4630,4630,0
|
|
20231016,123300,251201730,4630,4630,4630,4630,22
|
|
20231016,123200,251099870,4630,4630,4630,4630,0
|
|
20231016,123100,251099870,4630,4630,4630,4630,1
|
|
20231016,123000,251095240,4630,4630,4630,4630,0
|
|
20231016,122900,251095240,4630,4630,4630,4630,0
|
|
20231016,122800,251095240,4630,4630,4630,4630,3
|
|
20231016,122700,251081350,4630,4600,4630,4600,112
|
|
20231016,122600,250566060,4605,4625,4625,4600,829
|
|
20231016,122500,246749980,4640,4640,4640,4640,0
|
|
20231016,122400,246749980,4640,4640,4640,4640,62
|
|
20231016,122300,246462300,4640,4640,4640,4640,0
|
|
20231016,122200,246462300,4640,4640,4640,4640,0
|
|
20231016,122100,246462300,4640,4640,4640,4640,0
|
|
20231016,122000,246462300,4640,4640,4640,4640,391
|
|
20231016,121900,244648060,4640,4650,4650,4640,78
|
|
20231016,121800,244285830,4650,4650,4650,4650,0
|
|
20231016,121700,244285830,4650,4650,4650,4650,203
|
|
20231016,121600,243341880,4650,4650,4650,4650,20
|
|
20231016,121500,243248880,4650,4650,4650,4650,1
|
|
20231016,121400,243244230,4660,4660,4660,4660,0
|
|
20231016,121300,243244230,4660,4660,4660,4660,0
|
|
20231016,121200,243244230,4660,4660,4660,4660,0
|
|
20231016,121100,243244230,4660,4660,4660,4660,0
|
|
20231016,121000,243244230,4660,4660,4660,4660,0
|
|
20231016,120900,243244230,4660,4660,4660,4660,36
|
|
20231016,120800,243076470,4660,4675,4675,4660,1204
|
|
20231016,120700,237448400,4700,4700,4700,4700,0
|
|
20231016,120600,237448400,4700,4700,4700,4700,2
|
|
20231016,120500,237439000,4700,4695,4700,4685,1717
|
|
20231016,120400,229384700,4705,4705,4705,4705,0
|
|
20231016,120300,229384700,4705,4705,4705,4705,2
|
|
20231016,120200,229375290,4700,4700,4700,4700,10
|
|
20231016,120100,229328290,4700,4700,4700,4700,10
|
|
20231016,120000,229281290,4700,4700,4700,4700,0
|
|
20231016,115900,229281290,4700,4700,4700,4700,0
|
|
20231016,115800,229281290,4700,4700,4700,4700,0
|
|
20231016,115700,229281290,4700,4700,4700,4700,11
|
|
20231016,115600,229229590,4700,4700,4700,4700,0
|
|
20231016,115500,229229590,4700,4700,4700,4700,0
|
|
20231016,115400,229229590,4700,4700,4700,4700,14
|
|
20231016,115300,229163790,4705,4705,4705,4705,0
|
|
20231016,115200,229163790,4705,4705,4705,4705,0
|
|
20231016,115100,229163790,4705,4705,4705,4705,2
|
|
20231016,115000,229154380,4690,4690,4690,4690,0
|
|
20231016,114900,229154380,4690,4690,4690,4690,0
|
|
20231016,114800,229154380,4690,4690,4690,4690,0
|
|
20231016,114700,229154380,4690,4690,4690,4690,0
|
|
20231016,114600,229154380,4690,4705,4705,4690,2
|
|
20231016,114500,229144985,4710,4705,4710,4705,92
|
|
20231016,114400,228711670,4715,4700,4715,4700,24
|
|
20231016,114300,228598855,4685,4690,4690,4685,7
|
|
20231016,114200,228566050,4690,4690,4690,4690,0
|
|
20231016,114100,228566050,4690,4690,4690,4690,1
|
|
20231016,114000,228561360,4710,4710,4745,4710,458
|
|
20231016,113900,226404145,4710,4710,4710,4710,103
|
|
20231016,113800,225919015,4710,4710,4710,4710,0
|
|
20231016,113700,225919015,4710,4710,4710,4710,1
|
|
20231016,113600,225914305,4695,4700,4700,4695,245
|
|
20231016,113500,224763015,4700,4715,4715,4700,384
|
|
20231016,113400,222958200,4745,4745,4745,4745,0
|
|
20231016,113300,222958200,4745,4745,4745,4745,1
|
|
20231016,113200,222953455,4745,4745,4745,4745,1
|
|
20231016,113100,222948710,4720,4720,4720,4720,0
|
|
20231016,113000,222948710,4720,4720,4720,4720,109
|
|
20231016,112900,222434230,4720,4720,4720,4720,10
|
|
20231016,112800,222387030,4750,4750,4750,4750,0
|
|
20231016,112700,222387030,4750,4750,4750,4750,0
|
|
20231016,112600,222387030,4750,4750,4750,4750,0
|
|
20231016,112500,222387030,4750,4740,4750,4740,133
|
|
20231016,112400,221756350,4740,4735,4740,4735,50
|
|
20231016,112300,221519430,4740,4740,4740,4740,0
|
|
20231016,112200,221519430,4740,4725,4740,4725,226
|
|
20231016,112100,220451130,4750,4750,4750,4750,2
|
|
20231016,112000,220441630,4700,4715,4715,4700,1000
|
|
20231016,111900,215734725,4760,4760,4760,4760,0
|
|
20231016,111800,215734725,4760,4760,4760,4760,2
|
|
20231016,111700,215725205,4740,4735,4740,4710,496
|
|
20231016,111600,213382810,4735,4735,4735,4735,0
|
|
20231016,111500,213382810,4735,4730,4735,4730,7
|
|
20231016,111400,213349695,4730,4730,4730,4730,0
|
|
20231016,111300,213349695,4730,4730,4730,4730,78
|
|
20231016,111200,212980755,4730,4730,4730,4730,1
|
|
20231016,111100,212976025,4725,4725,4725,4725,4
|
|
20231016,111000,212957125,4735,4735,4735,4735,0
|
|
20231016,110900,212957125,4735,4735,4735,4735,0
|
|
20231016,110800,212957125,4735,4735,4735,4735,0
|
|
20231016,110700,212957125,4735,4735,4735,4735,0
|
|
20231016,110600,212957125,4735,4735,4735,4735,0
|
|
20231016,110500,212957125,4735,4735,4735,4735,0
|
|
20231016,110400,212957125,4735,4735,4735,4735,0
|
|
20231016,110300,212957125,4735,4735,4735,4735,0
|
|
20231016,110200,212957125,4735,4730,4735,4705,111
|
|
20231016,110100,212434520,4730,4730,4730,4730,1
|
|
20231016,110000,212429790,4705,4735,4735,4705,130
|
|
20231016,105900,211817960,4730,4730,4730,4730,0
|
|
20231016,105800,211817960,4730,4710,4735,4710,690
|
|
20231016,105700,208563410,4710,4710,4710,4710,6
|
|
20231016,105600,208535150,4765,4765,4765,4765,0
|
|
20231016,105500,208535150,4765,4765,4765,4765,0
|
|
20231016,105400,208535150,4765,4765,4765,4765,0
|
|
20231016,105300,208535150,4765,4740,4765,4740,3
|
|
20231016,105200,208520880,4700,4700,4700,4700,0
|
|
20231016,105100,208520880,4700,4700,4700,4700,10
|
|
20231016,105000,208473880,4740,4740,4740,4740,0
|
|
20231016,104900,208473880,4740,4740,4740,4740,0
|
|
20231016,104800,208473880,4740,4740,4740,4740,0
|
|
20231016,104700,208473880,4740,4740,4740,4740,0
|
|
20231016,104600,208473880,4740,4740,4740,4740,5
|
|
20231016,104500,208450180,4765,4765,4765,4765,0
|
|
20231016,104400,208450180,4765,4765,4765,4765,0
|
|
20231016,104300,208450180,4765,4765,4765,4765,0
|
|
20231016,104200,208450180,4765,4755,4770,4755,397
|
|
20231016,104100,206562370,4755,4740,4755,4740,3
|
|
20231016,104000,206548120,4740,4740,4740,4740,1
|
|
20231016,103900,206543380,4690,4690,4690,4690,1
|
|
20231016,103800,206538690,4735,4735,4735,4675,1014
|
|
20231016,103700,201759920,4735,4750,4755,4735,95
|
|
20231016,103600,201309435,4755,4775,4775,4755,398
|
|
20231016,103500,199416870,4755,4770,4770,4755,30
|
|
20231016,103400,199274075,4755,4755,4755,4755,0
|
|
20231016,103300,199274075,4755,4755,4755,4755,0
|
|
20231016,103200,199274075,4755,4800,4800,4755,514
|
|
20231016,103100,196807180,4840,4840,4840,4840,2
|
|
20231016,103000,196797500,4840,4805,4845,4805,19
|
|
20231016,102900,196705570,4800,4800,4800,4800,20
|
|
20231016,102800,196609570,4800,4800,4800,4800,0
|
|
20231016,102700,196609570,4800,4800,4800,4800,0
|
|
20231016,102600,196609570,4800,4805,4805,4800,146
|
|
20231016,102500,195908720,4860,4860,4860,4860,0
|
|
20231016,102400,195908720,4860,4860,4860,4860,0
|
|
20231016,102300,195908720,4860,4810,4860,4800,172
|
|
20231016,102200,195077285,4820,4820,4820,4820,5
|
|
20231016,102100,195053185,4820,4820,4820,4820,225
|
|
20231016,102000,193968685,4820,4820,4820,4820,0
|
|
20231016,101900,193968685,4820,4815,4820,4815,31
|
|
20231016,101800,193819320,4820,4820,4820,4820,19
|
|
20231016,101700,193727740,4825,4825,4825,4820,265
|
|
20231016,101600,192449870,4825,4825,4825,4825,0
|
|
20231016,101500,192449870,4825,4870,4870,4825,24
|
|
20231016,101400,192333980,4820,4820,4820,4820,0
|
|
20231016,101300,192333980,4820,4880,4880,4820,155
|
|
20231016,101200,191581270,4880,4800,4880,4800,1071
|
|
20231016,101100,186392335,4800,4800,4800,4790,98
|
|
20231016,101000,185922305,4750,4750,4750,4750,564
|
|
20231016,100900,183243305,4750,4760,4760,4750,786
|
|
20231016,100800,179506205,4775,4775,4775,4775,9
|
|
20231016,100700,179463230,4800,4810,4810,4800,149
|
|
20231016,100600,178747390,4815,4815,4815,4815,5
|
|
20231016,100500,178723315,4835,4835,4835,4835,1
|
|
20231016,100400,178718480,4835,4840,4840,4830,73
|
|
20231016,100300,178365175,4840,4840,4840,4840,587
|
|
20231016,100200,175524095,4840,4790,4840,4765,5560
|
|
20231016,100100,148838865,4795,4805,4805,4795,118
|
|
20231016,100000,148272255,4800,4800,4800,4800,0
|
|
20231016,095900,148272255,4800,4800,4800,4800,2
|
|
20231016,095800,148262655,4795,4795,4795,4795,35
|
|
20231016,095700,148094830,4765,4765,4770,4740,92
|
|
20231016,095600,147656400,4775,4815,4815,4775,910
|
|
20231016,095500,143276835,4815,4845,4875,4815,1138
|
|
20231016,095400,137763065,4845,4890,4895,4845,770
|
|
20231016,095300,134013695,4890,4780,4890,4780,3990
|
|
20231016,095200,114774645,4775,4795,4820,4775,154
|
|
20231016,095100,114038050,4780,4765,4780,4765,452
|
|
20231016,095000,111881915,4760,4760,4760,4760,45
|
|
20231016,094900,111667715,4730,4730,4730,4730,0
|
|
20231016,094800,111667715,4730,4730,4760,4730,5461
|
|
20231016,094700,85837155,4730,4725,4730,4715,1700
|
|
20231016,094600,77821095,4715,4730,4730,4715,400
|
|
20231016,094500,75932155,4730,4775,4780,4730,448
|
|
20231016,094400,73795420,4770,4775,4775,4770,6
|
|
20231016,094300,73766775,4840,4780,4845,4780,1136
|
|
20231016,094200,68303750,4770,4700,4775,4700,4432
|
|
20231016,094100,47190270,4660,4650,4660,4650,2231
|
|
20231016,094000,36815340,4615,4610,4615,4610,260
|
|
20231016,093900,35616640,4615,4605,4615,4605,39
|
|
20231016,093800,35436825,4605,4605,4605,4605,0
|
|
20231016,093700,35436825,4605,4605,4605,4605,1
|
|
20231016,093600,35432220,4580,4580,4580,4580,120
|
|
20231016,093500,34882620,4605,4605,4605,4605,21
|
|
20231016,093400,34785915,4585,4585,4585,4585,77
|
|
20231016,093300,34432870,4585,4585,4585,4585,0
|
|
20231016,093200,34432870,4585,4565,4660,4560,94
|
|
20231016,093100,34003550,4600,4650,4650,4600,3
|
|
20231016,093000,33989650,4650,4655,4655,4650,2
|
|
20231016,092900,33980345,4660,4645,4660,4645,26
|
|
20231016,092800,33859325,4550,4650,4650,4550,2
|
|
20231016,092700,33850125,4620,4610,4620,4610,500
|
|
20231016,092600,31540485,4620,4620,4620,4620,0
|
|
20231016,092500,31540485,4620,4575,4620,4575,1000
|
|
20231016,092400,26925480,4580,4575,4580,4575,100
|
|
20231016,092300,26467615,4580,4580,4580,4580,3
|
|
20231016,092200,26453875,4585,4585,4585,4585,0
|
|
20231016,092100,26453875,4585,4575,4585,4575,20
|
|
20231016,092000,26362315,4590,4590,4590,4590,0
|
|
20231016,091900,26362315,4590,4590,4590,4590,0
|
|
20231016,091800,26362315,4590,4545,4590,4545,382
|
|
20231016,091700,24611475,4540,4540,4540,4540,20
|
|
20231016,091600,24520675,4505,4505,4505,4505,0
|
|
20231016,091500,24520675,4505,4505,4505,4505,0
|
|
20231016,091400,24520675,4505,4505,4505,4505,0
|
|
20231016,091300,24520675,4505,4505,4505,4505,0
|
|
20231016,091200,24520675,4505,4465,4505,4460,2321
|
|
20231016,091100,14151725,4465,4505,4505,4465,2
|
|
20231016,091000,14142755,4515,4515,4515,4515,0
|
|
20231016,090900,14142755,4515,4515,4515,4515,0
|
|
20231016,090800,14142755,4515,4460,4525,4460,907
|
|
20231016,090700,10073810,4465,4465,4465,4465,2
|
|
20231016,090600,10064880,4500,4500,4500,4500,0
|
|
20231016,090500,10064880,4500,4500,4500,4500,699
|
|
20231016,090400,6919380,4500,4545,4550,4500,806
|
|
20231016,090300,3268170,4500,4500,4500,4500,0
|
|
20231016,090200,3268170,4500,4500,4500,4500,0
|
|
20231016,090100,3268170,4500,4595,4595,4500,488
|
|
20231016,090000,1062800,4600,4500,4650,4500,190
|