634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193100,928844615,4900,4900,4900,4900,4541
|
|
20231016,193000,928844615,4900,4900,4900,4900,0
|
|
20231016,192900,928844615,4900,4900,4900,4900,0
|
|
20231016,192800,928844615,4900,4900,4900,4900,0
|
|
20231016,192700,928844615,4900,4900,4900,4900,0
|
|
20231016,192600,928844615,4900,4900,4900,4900,0
|
|
20231016,192500,928844615,4900,4900,4900,4900,0
|
|
20231016,192400,928844615,4900,4900,4900,4900,0
|
|
20231016,192300,928844615,4900,4900,4900,4900,0
|
|
20231016,192200,928844615,4900,4900,4900,4900,0
|
|
20231016,192100,928844615,4900,4900,4900,4900,0
|
|
20231016,192000,928844615,4900,4900,4900,4900,0
|
|
20231016,191900,928844615,4900,4900,4900,4900,0
|
|
20231016,191800,928844615,4900,4900,4900,4900,0
|
|
20231016,191700,928844615,4900,4900,4900,4900,0
|
|
20231016,191600,928844615,4900,4900,4900,4900,0
|
|
20231016,191500,928844615,4900,4900,4900,4900,0
|
|
20231016,191400,928844615,4900,4900,4900,4900,0
|
|
20231016,191300,928844615,4900,4900,4900,4900,0
|
|
20231016,191200,928844615,4900,4900,4900,4900,0
|
|
20231016,191100,928844615,4900,4900,4900,4900,0
|
|
20231016,191000,928844615,4900,4900,4900,4900,0
|
|
20231016,190900,928844615,4900,4900,4900,4900,0
|
|
20231016,190800,928844615,4900,4900,4900,4900,0
|
|
20231016,190700,928844615,4900,4900,4900,4900,0
|
|
20231016,190600,928844615,4900,4900,4900,4900,0
|
|
20231016,190500,928844615,4900,4900,4900,4900,0
|
|
20231016,190400,928844615,4900,4900,4900,4900,0
|
|
20231016,190300,928844615,4900,4900,4900,4900,0
|
|
20231016,190200,928844615,4900,4900,4900,4900,0
|
|
20231016,190100,928844615,4900,4900,4900,4900,4541
|
|
20231016,190000,928844615,4900,4900,4900,4900,0
|
|
20231016,185900,928844615,4900,4900,4900,4900,0
|
|
20231016,185800,928844615,4900,4900,4900,4900,0
|
|
20231016,185700,928844615,4900,4900,4900,4900,0
|
|
20231016,185600,928844615,4900,4900,4900,4900,0
|
|
20231016,185500,928844615,4900,4900,4900,4900,0
|
|
20231016,185400,928844615,4900,4900,4900,4900,0
|
|
20231016,185300,928844615,4900,4900,4900,4900,0
|
|
20231016,185200,928844615,4900,4900,4900,4900,0
|
|
20231016,185100,928844615,4900,4900,4900,4900,0
|
|
20231016,185000,928844615,4900,4900,4900,4900,0
|
|
20231016,184900,928844615,4900,4900,4900,4900,0
|
|
20231016,184800,928844615,4900,4900,4900,4900,0
|
|
20231016,184700,928844615,4900,4900,4900,4900,0
|
|
20231016,184600,928844615,4900,4900,4900,4900,0
|
|
20231016,184500,928844615,4900,4900,4900,4900,0
|
|
20231016,184400,928844615,4900,4900,4900,4900,0
|
|
20231016,184300,928844615,4900,4900,4900,4900,0
|
|
20231016,184200,928844615,4900,4900,4900,4900,0
|
|
20231016,184100,928844615,4900,4900,4900,4900,0
|
|
20231016,184000,928844615,4900,4900,4900,4900,0
|
|
20231016,183900,928844615,4900,4900,4900,4900,0
|
|
20231016,183800,928844615,4900,4900,4900,4900,0
|
|
20231016,183700,928844615,4900,4900,4900,4900,0
|
|
20231016,183600,928844615,4900,4900,4900,4900,0
|
|
20231016,183500,928844615,4900,4900,4900,4900,0
|
|
20231016,183400,928844615,4900,4900,4900,4900,0
|
|
20231016,183300,928844615,4900,4900,4900,4900,0
|
|
20231016,183200,928844615,4900,4900,4900,4900,0
|
|
20231016,183100,928844615,4900,4900,4900,4900,4541
|
|
20231016,183000,928844615,4900,4900,4900,4900,0
|
|
20231016,182900,928844615,4900,4900,4900,4900,0
|
|
20231016,182800,928844615,4900,4900,4900,4900,0
|
|
20231016,182700,928844615,4900,4900,4900,4900,0
|
|
20231016,182600,928844615,4900,4900,4900,4900,0
|
|
20231016,182500,928844615,4900,4900,4900,4900,0
|
|
20231016,182400,928844615,4900,4900,4900,4900,0
|
|
20231016,182300,928844615,4900,4900,4900,4900,0
|
|
20231016,182200,928844615,4900,4900,4900,4900,0
|
|
20231016,182100,928844615,4900,4900,4900,4900,0
|
|
20231016,182000,928844615,4900,4900,4900,4900,0
|
|
20231016,181900,928844615,4900,4900,4900,4900,0
|
|
20231016,181800,928844615,4900,4900,4900,4900,0
|
|
20231016,181700,928844615,4900,4900,4900,4900,0
|
|
20231016,181600,928844615,4900,4900,4900,4900,0
|
|
20231016,181500,928844615,4900,4900,4900,4900,0
|
|
20231016,181400,928844615,4900,4900,4900,4900,0
|
|
20231016,181300,928844615,4900,4900,4900,4900,0
|
|
20231016,181200,928844615,4900,4900,4900,4900,0
|
|
20231016,181100,928844615,4900,4900,4900,4900,0
|
|
20231016,181000,928844615,4900,4900,4900,4900,0
|
|
20231016,180900,928844615,4900,4900,4900,4900,0
|
|
20231016,180800,928844615,4900,4900,4900,4900,0
|
|
20231016,180700,928844615,4900,4900,4900,4900,0
|
|
20231016,180600,928844615,4900,4900,4900,4900,0
|
|
20231016,180500,928844615,4900,4900,4900,4900,0
|
|
20231016,180400,928844615,4900,4900,4900,4900,0
|
|
20231016,180300,928844615,4900,4900,4900,4900,0
|
|
20231016,180200,928844615,4900,4900,4900,4900,0
|
|
20231016,180100,928844615,4900,4900,4900,4900,4541
|
|
20231016,180000,928844615,4900,4900,4900,4900,0
|
|
20231016,175900,928844615,4900,4900,4900,4900,0
|
|
20231016,175800,928844615,4900,4900,4900,4900,0
|
|
20231016,175700,928844615,4900,4900,4900,4900,0
|
|
20231016,175600,928844615,4900,4900,4900,4900,0
|
|
20231016,175500,928844615,4900,4900,4900,4900,0
|
|
20231016,175400,928844615,4900,4900,4900,4900,0
|
|
20231016,175300,928844615,4900,4900,4900,4900,0
|
|
20231016,175200,928844615,4900,4900,4900,4900,0
|
|
20231016,175100,928844615,4900,4900,4900,4900,0
|
|
20231016,175000,928844615,4900,4900,4900,4900,0
|
|
20231016,174900,928844615,4900,4900,4900,4900,0
|
|
20231016,174800,928844615,4900,4900,4900,4900,0
|
|
20231016,174700,928844615,4900,4900,4900,4900,0
|
|
20231016,174600,928844615,4900,4900,4900,4900,0
|
|
20231016,174500,928844615,4900,4900,4900,4900,0
|
|
20231016,174400,928844615,4900,4900,4900,4900,0
|
|
20231016,174300,928844615,4900,4900,4900,4900,0
|
|
20231016,174200,928844615,4900,4900,4900,4900,0
|
|
20231016,174100,928844615,4900,4900,4900,4900,0
|
|
20231016,174000,928844615,4900,4900,4900,4900,0
|
|
20231016,173900,928844615,4900,4900,4900,4900,0
|
|
20231016,173800,928844615,4900,4900,4900,4900,0
|
|
20231016,173700,928844615,4900,4900,4900,4900,0
|
|
20231016,173600,928844615,4900,4900,4900,4900,0
|
|
20231016,173500,928844615,4900,4900,4900,4900,0
|
|
20231016,173400,928844615,4900,4900,4900,4900,0
|
|
20231016,173300,928844615,4900,4900,4900,4900,0
|
|
20231016,173200,928844615,4900,4900,4900,4900,0
|
|
20231016,173100,928844615,4900,4900,4900,4900,4541
|
|
20231016,173000,928844615,4900,4900,4900,4900,0
|
|
20231016,172900,928844615,4900,4900,4900,4900,0
|
|
20231016,172800,928844615,4900,4900,4900,4900,0
|
|
20231016,172700,928844615,4900,4900,4900,4900,0
|
|
20231016,172600,928844615,4900,4900,4900,4900,0
|
|
20231016,172500,928844615,4900,4900,4900,4900,0
|
|
20231016,172400,928844615,4900,4900,4900,4900,0
|
|
20231016,172300,928844615,4900,4900,4900,4900,0
|
|
20231016,172200,928844615,4900,4900,4900,4900,0
|
|
20231016,172100,928844615,4900,4900,4900,4900,0
|
|
20231016,172000,928844615,4900,4900,4900,4900,0
|
|
20231016,171900,928844615,4900,4900,4900,4900,0
|
|
20231016,171800,928844615,4900,4900,4900,4900,0
|
|
20231016,171700,928844615,4900,4900,4900,4900,0
|
|
20231016,171600,928844615,4900,4900,4900,4900,0
|
|
20231016,171500,928844615,4900,4900,4900,4900,0
|
|
20231016,171400,928844615,4900,4900,4900,4900,0
|
|
20231016,171300,928844615,4900,4900,4900,4900,0
|
|
20231016,171200,928844615,4900,4900,4900,4900,0
|
|
20231016,171100,928844615,4900,4900,4900,4900,0
|
|
20231016,171000,928844615,4900,4900,4900,4900,0
|
|
20231016,170900,928844615,4900,4900,4900,4900,0
|
|
20231016,170800,928844615,4900,4900,4900,4900,0
|
|
20231016,170700,928844615,4900,4900,4900,4900,0
|
|
20231016,170600,928844615,4900,4900,4900,4900,0
|
|
20231016,170500,928844615,4900,4900,4900,4900,0
|
|
20231016,170400,928844615,4900,4900,4900,4900,0
|
|
20231016,170300,928844615,4900,4900,4900,4900,0
|
|
20231016,170200,928844615,4900,4900,4900,4900,0
|
|
20231016,170100,928844615,4900,4900,4900,4900,4541
|
|
20231016,170000,928844615,4900,4900,4900,4900,0
|
|
20231016,165900,928844615,4900,4900,4900,4900,0
|
|
20231016,165800,928844615,4900,4900,4900,4900,0
|
|
20231016,165700,928844615,4900,4900,4900,4900,0
|
|
20231016,165600,928844615,4900,4900,4900,4900,0
|
|
20231016,165500,928844615,4900,4900,4900,4900,0
|
|
20231016,165400,928844615,4900,4900,4900,4900,0
|
|
20231016,165300,928844615,4900,4900,4900,4900,0
|
|
20231016,165200,928844615,4900,4900,4900,4900,0
|
|
20231016,165100,928844615,4900,4900,4900,4900,0
|
|
20231016,165000,928844615,4900,4900,4900,4900,0
|
|
20231016,164900,928844615,4900,4900,4900,4900,0
|
|
20231016,164800,928844615,4900,4900,4900,4900,0
|
|
20231016,164700,928844615,4900,4900,4900,4900,0
|
|
20231016,164600,928844615,4900,4900,4900,4900,0
|
|
20231016,164500,928844615,4900,4900,4900,4900,0
|
|
20231016,164400,928844615,4900,4900,4900,4900,0
|
|
20231016,164300,928844615,4900,4900,4900,4900,0
|
|
20231016,164200,928844615,4900,4900,4900,4900,0
|
|
20231016,164100,928844615,4900,4900,4900,4900,0
|
|
20231016,164000,928844615,4900,4900,4900,4900,0
|
|
20231016,163900,928844615,4900,4900,4900,4900,0
|
|
20231016,163800,928844615,4900,4900,4900,4900,0
|
|
20231016,163700,928844615,4900,4900,4900,4900,0
|
|
20231016,163600,928844615,4900,4900,4900,4900,0
|
|
20231016,163500,928844615,4900,4900,4900,4900,0
|
|
20231016,163400,928844615,4900,4900,4900,4900,0
|
|
20231016,163300,928844615,4900,4900,4900,4900,0
|
|
20231016,163200,928844615,4900,4900,4900,4900,0
|
|
20231016,163100,928844615,4900,4900,4900,4900,4541
|
|
20231016,163000,928844615,4900,4900,4900,4900,0
|
|
20231016,162900,928844615,4900,4900,4900,4900,0
|
|
20231016,162800,928844615,4900,4900,4900,4900,0
|
|
20231016,162700,928844615,4900,4900,4900,4900,0
|
|
20231016,162600,928844615,4900,4900,4900,4900,0
|
|
20231016,162500,928844615,4900,4900,4900,4900,0
|
|
20231016,162400,928844615,4900,4900,4900,4900,0
|
|
20231016,162300,928844615,4900,4900,4900,4900,0
|
|
20231016,162200,928844615,4900,4900,4900,4900,0
|
|
20231016,162100,928844615,4900,4900,4900,4900,0
|
|
20231016,162000,928844615,4900,4900,4900,4900,0
|
|
20231016,161900,928844615,4900,4900,4900,4900,0
|
|
20231016,161800,928844615,4900,4900,4900,4900,0
|
|
20231016,161700,928844615,4900,4900,4900,4900,0
|
|
20231016,161600,928844615,4900,4900,4900,4900,0
|
|
20231016,161500,928844615,4900,4900,4900,4900,0
|
|
20231016,161400,928844615,4900,4900,4900,4900,0
|
|
20231016,161300,928844615,4900,4900,4900,4900,0
|
|
20231016,161200,928844615,4900,4900,4900,4900,0
|
|
20231016,161100,928844615,4900,4900,4900,4900,0
|
|
20231016,161000,928844615,4900,4900,4900,4900,0
|
|
20231016,160900,928844615,4900,4900,4900,4900,0
|
|
20231016,160800,928844615,4900,4900,4900,4900,0
|
|
20231016,160700,928844615,4900,4900,4900,4900,0
|
|
20231016,160600,928844615,4900,4900,4900,4900,0
|
|
20231016,160500,928844615,4900,4900,4900,4900,0
|
|
20231016,160400,928844615,4900,4900,4900,4900,0
|
|
20231016,160300,928844615,4900,4900,4900,4900,0
|
|
20231016,160200,928844615,4900,4900,4900,4900,0
|
|
20231016,160100,928844615,4900,4900,4900,4900,4541
|
|
20231016,160000,928844615,4900,4900,4900,4900,0
|
|
20231016,155900,928844615,4900,4900,4900,4900,0
|
|
20231016,155800,928844615,4900,4900,4900,4900,0
|
|
20231016,155700,928844615,4900,4900,4900,4900,0
|
|
20231016,155600,928844615,4900,4900,4900,4900,0
|
|
20231016,155500,928844615,4900,4900,4900,4900,0
|
|
20231016,155400,928844615,4900,4900,4900,4900,0
|
|
20231016,155300,928844615,4900,4900,4900,4900,0
|
|
20231016,155200,928844615,4900,4900,4900,4900,0
|
|
20231016,155100,928844615,4900,4900,4900,4900,0
|
|
20231016,155000,928844615,4900,4900,4900,4900,0
|
|
20231016,154900,928844615,4900,4900,4900,4900,0
|
|
20231016,154800,928844615,4900,4900,4900,4900,0
|
|
20231016,154700,928844615,4900,4900,4900,4900,0
|
|
20231016,154600,928844615,4900,4900,4900,4900,0
|
|
20231016,154500,928844615,4900,4900,4900,4900,0
|
|
20231016,154400,928844615,4900,4900,4900,4900,0
|
|
20231016,154300,928844615,4900,4900,4900,4900,0
|
|
20231016,154200,928844615,4900,4900,4900,4900,0
|
|
20231016,154100,928844615,4900,4900,4900,4900,0
|
|
20231016,154000,928844615,4900,4900,4900,4900,0
|
|
20231016,153900,928844615,4900,4900,4900,4900,0
|
|
20231016,153800,928844615,4900,4900,4900,4900,0
|
|
20231016,153700,928844615,4900,4900,4900,4900,0
|
|
20231016,153600,928844615,4900,4900,4900,4900,0
|
|
20231016,153500,928844615,4900,4900,4900,4900,0
|
|
20231016,153400,928844615,4900,4900,4900,4900,0
|
|
20231016,153300,928844615,4900,4900,4900,4900,0
|
|
20231016,153200,928844615,4900,4900,4900,4900,0
|
|
20231016,153100,928844615,4900,4900,4900,4900,4541
|
|
20231016,153000,928844615,4900,4900,4900,4900,4541
|
|
20231016,152900,906593715,4890,4890,4890,4890,0
|
|
20231016,152800,906593715,4890,4890,4890,4890,0
|
|
20231016,152700,906593715,4890,4890,4890,4890,0
|
|
20231016,152600,906593715,4890,4890,4890,4890,0
|
|
20231016,152500,906593715,4890,4890,4890,4890,0
|
|
20231016,152400,906593715,4890,4890,4890,4890,0
|
|
20231016,152300,906593715,4890,4890,4890,4890,0
|
|
20231016,152200,906593715,4890,4890,4890,4890,0
|
|
20231016,152100,906593715,4890,4890,4890,4890,0
|
|
20231016,152000,906593715,4890,4890,4890,4890,0
|
|
20231016,151900,906593715,4890,4895,4900,4890,1140
|
|
20231016,151800,901014965,4895,4880,4895,4880,1342
|
|
20231016,151700,894454990,4880,4885,4885,4880,1042
|
|
20231016,151600,889370015,4880,4900,4900,4880,12
|
|
20231016,151500,889311435,4900,4900,4900,4900,1
|
|
20231016,151400,889306535,4880,4885,4885,4880,457
|
|
20231016,151300,887074615,4875,4880,4880,4875,70
|
|
20231016,151200,886733115,4875,4860,4875,4850,2850
|
|
20231016,151100,872875055,4860,4855,4860,4855,263
|
|
20231016,151000,871598030,4865,4865,4865,4865,0
|
|
20231016,150900,871598030,4865,4865,4865,4865,38
|
|
20231016,150800,871413160,4850,4850,4850,4850,0
|
|
20231016,150700,871413160,4850,4850,4850,4850,531
|
|
20231016,150600,868837810,4850,4850,4855,4850,200
|
|
20231016,150500,867867340,4850,4835,4850,4835,599
|
|
20231016,150400,864963690,4830,4860,4870,4830,1888
|
|
20231016,150300,855798715,4855,4860,4860,4855,2319
|
|
20231016,150200,844539470,4860,4865,4865,4860,944
|
|
20231016,150100,839950940,4865,4885,4885,4865,508
|
|
20231016,150000,837476300,4880,4880,4880,4880,118
|
|
20231016,145900,836900460,4875,4895,4895,4875,115
|
|
20231016,145800,836337990,4895,4900,4900,4885,356
|
|
20231016,145700,834596835,4900,4900,4900,4900,1
|
|
20231016,145600,834591935,4900,4900,4900,4900,987
|
|
20231016,145500,829755635,4900,4905,4905,4900,2650
|
|
20231016,145400,816757845,4915,4915,4915,4915,531
|
|
20231016,145300,814147980,4920,4915,4920,4915,141
|
|
20231016,145200,813454765,4915,4920,4920,4915,343
|
|
20231016,145100,811768565,4915,4920,4920,4915,966
|
|
20231016,145000,807019635,4920,4915,4920,4915,687
|
|
20231016,144900,803642450,4910,4905,4915,4905,359
|
|
20231016,144800,801881175,4905,4920,4920,4905,632
|
|
20231016,144700,798772320,4920,4895,4925,4885,4799
|
|
20231016,144600,775245605,4890,4880,4890,4880,869
|
|
20231016,144500,770998195,4880,4880,4885,4880,6894
|
|
20231016,144400,737355470,4880,4880,4880,4880,0
|
|
20231016,144300,737355470,4880,4880,4880,4880,1
|
|
20231016,144200,737350590,4875,4875,4875,4875,188
|
|
20231016,144100,736434090,4875,4875,4875,4875,40
|
|
20231016,144000,736239090,4875,4875,4875,4875,10
|
|
20231016,143900,736190340,4880,4880,4880,4880,8
|
|
20231016,143800,736151300,4860,4875,4875,4860,158
|
|
20231016,143700,735383405,4865,4865,4865,4865,14
|
|
20231016,143600,735315295,4865,4865,4865,4865,0
|
|
20231016,143500,735315295,4865,4865,4865,4865,1
|
|
20231016,143400,735310430,4865,4865,4880,4865,436
|
|
20231016,143300,733184790,4875,4875,4875,4875,285
|
|
20231016,143200,731795415,4860,4860,4860,4860,0
|
|
20231016,143100,731795415,4860,4875,4875,4860,344
|
|
20231016,143000,730119600,4860,4860,4860,4860,1
|
|
20231016,142900,730114740,4875,4875,4875,4875,603
|
|
20231016,142800,727175115,4850,4860,4860,4850,687
|
|
20231016,142700,723842615,4855,4855,4855,4855,291
|
|
20231016,142600,722429810,4850,4860,4860,4850,1503
|
|
20231016,142500,715138960,4855,4855,4855,4855,0
|
|
20231016,142400,715138960,4855,4870,4870,4855,212
|
|
20231016,142300,714108020,4870,4855,4880,4850,3021
|
|
20231016,142200,699378585,4855,4855,4855,4855,235
|
|
20231016,142100,698237660,4855,4850,4870,4850,580
|
|
20231016,142000,695414560,4850,4870,4870,4850,5056
|
|
20231016,141900,670861840,4870,4875,4875,4870,1216
|
|
20231016,141800,664934715,4875,4875,4875,4875,763
|
|
20231016,141700,661215090,4880,4875,4880,4870,4535
|
|
20231016,141600,639094700,4870,4850,4870,4850,2128
|
|
20231016,141500,628750345,4855,4855,4855,4855,0
|
|
20231016,141400,628750345,4855,4830,4855,4830,2512
|
|
20231016,141300,616572545,4845,4830,4845,4830,701
|
|
20231016,141200,613186700,4830,4845,4845,4830,527
|
|
20231016,141100,610641260,4845,4830,4850,4830,125
|
|
20231016,141000,610037370,4825,4820,4845,4820,10091
|
|
20231016,140900,561310025,4820,4820,4820,4820,0
|
|
20231016,140800,561310025,4820,4820,4820,4820,0
|
|
20231016,140700,561310025,4820,4815,4820,4815,850
|
|
20231016,140600,557217025,4805,4805,4805,4800,301
|
|
20231016,140500,555771600,4805,4805,4805,4805,0
|
|
20231016,140400,555771600,4805,4805,4805,4805,1
|
|
20231016,140300,555766795,4815,4815,4815,4815,0
|
|
20231016,140200,555766795,4815,4800,4815,4785,3096
|
|
20231016,140100,540899075,4785,4785,4785,4785,0
|
|
20231016,140000,540899075,4785,4800,4800,4785,556
|
|
20231016,135900,538230290,4800,4800,4800,4800,0
|
|
20231016,135800,538230290,4800,4800,4800,4800,250
|
|
20231016,135700,537030290,4800,4775,4800,4775,457
|
|
20231016,135600,534842365,4775,4775,4775,4775,0
|
|
20231016,135500,534842365,4775,4775,4775,4775,101
|
|
20231016,135400,534360090,4805,4805,4805,4805,0
|
|
20231016,135300,534360090,4805,4805,4805,4805,1
|
|
20231016,135200,534355285,4775,4775,4775,4775,2
|
|
20231016,135100,534345735,4805,4775,4805,4775,68
|
|
20231016,135000,534021005,4805,4805,4805,4805,0
|
|
20231016,134900,534021005,4805,4780,4805,4780,51
|
|
20231016,134800,533777200,4805,4805,4805,4805,6
|
|
20231016,134700,533748370,4775,4775,4775,4775,0
|
|
20231016,134600,533748370,4775,4780,4800,4775,2328
|
|
20231016,134500,522585860,4780,4775,4780,4775,109
|
|
20231016,134400,522065350,4765,4760,4765,4760,105
|
|
20231016,134300,521565115,4765,4765,4765,4765,0
|
|
20231016,134200,521565115,4765,4765,4765,4765,4
|
|
20231016,134100,521546055,4765,4760,4765,4760,59
|
|
20231016,134000,521265170,4725,4740,4740,4725,416
|
|
20231016,133900,519298900,4770,4770,4770,4770,0
|
|
20231016,133800,519298900,4770,4770,4770,4770,10
|
|
20231016,133700,519251200,4770,4770,4770,4770,0
|
|
20231016,133600,519251200,4770,4770,4770,4770,100
|
|
20231016,133500,518774200,4755,4755,4755,4755,0
|
|
20231016,133400,518774200,4755,4755,4755,4755,201
|
|
20231016,133300,517818445,4755,4755,4755,4755,1
|
|
20231016,133200,517813690,4755,4755,4755,4755,0
|
|
20231016,133100,517813690,4755,4755,4755,4755,0
|
|
20231016,133000,517813690,4755,4755,4755,4755,0
|
|
20231016,132900,517813690,4755,4755,4755,4755,0
|
|
20231016,132800,517813690,4755,4755,4755,4755,0
|
|
20231016,132700,517813690,4755,4755,4755,4755,0
|
|
20231016,132600,517813690,4755,4755,4755,4755,20
|
|
20231016,132500,517718590,4715,4715,4715,4715,0
|
|
20231016,132400,517718590,4715,4715,4715,4715,0
|
|
20231016,132300,517718590,4715,4755,4755,4715,130
|
|
20231016,132200,517101640,4755,4755,4755,4755,1
|
|
20231016,132100,517096885,4715,4715,4715,4715,0
|
|
20231016,132000,517096885,4715,4715,4715,4715,0
|
|
20231016,131900,517096885,4715,4715,4715,4715,0
|
|
20231016,131800,517096885,4715,4715,4715,4715,2
|
|
20231016,131700,517087455,4715,4715,4715,4715,27
|
|
20231016,131600,516960150,4740,4740,4740,4740,0
|
|
20231016,131500,516960150,4740,4740,4740,4740,0
|
|
20231016,131400,516960150,4740,4740,4740,4740,0
|
|
20231016,131300,516960150,4740,4740,4740,4740,0
|
|
20231016,131200,516960150,4740,4740,4740,4740,36
|
|
20231016,131100,516789510,4745,4745,4745,4745,0
|
|
20231016,131000,516789510,4745,4745,4745,4745,0
|
|
20231016,130900,516789510,4745,4745,4745,4745,0
|
|
20231016,130800,516789510,4745,4755,4755,4745,57
|
|
20231016,130700,516518945,4755,4755,4755,4755,0
|
|
20231016,130600,516518945,4755,4755,4755,4755,23
|
|
20231016,130500,516409580,4745,4745,4745,4745,1
|
|
20231016,130400,516404835,4750,4750,4750,4750,0
|
|
20231016,130300,516404835,4750,4750,4750,4750,25
|
|
20231016,130200,516286085,4745,4745,4745,4745,0
|
|
20231016,130100,516286085,4745,4740,4745,4720,1004
|
|
20231016,130000,511522145,4750,4745,4750,4745,104
|
|
20231016,125900,511028400,4700,4700,4700,4700,1
|
|
20231016,125800,511023700,4710,4710,4710,4710,1
|
|
20231016,125700,511018990,4710,4710,4710,4710,0
|
|
20231016,125600,511018990,4710,4710,4710,4710,50
|
|
20231016,125500,510783490,4700,4700,4700,4700,0
|
|
20231016,125400,510783490,4700,4700,4700,4700,0
|
|
20231016,125300,510783490,4700,4705,4705,4700,2
|
|
20231016,125200,510774085,4710,4715,4715,4710,2
|
|
20231016,125100,510764660,4720,4720,4720,4720,0
|
|
20231016,125000,510764660,4720,4720,4720,4720,50
|
|
20231016,124900,510528660,4730,4730,4730,4730,0
|
|
20231016,124800,510528660,4730,4730,4730,4730,0
|
|
20231016,124700,510528660,4730,4710,4730,4710,2
|
|
20231016,124600,510519220,4700,4700,4700,4700,0
|
|
20231016,124500,510519220,4700,4700,4700,4700,0
|
|
20231016,124400,510519220,4700,4700,4700,4700,0
|
|
20231016,124300,510519220,4700,4700,4700,4700,1
|
|
20231016,124200,510514520,4735,4735,4735,4735,0
|
|
20231016,124100,510514520,4735,4735,4735,4735,0
|
|
20231016,124000,510514520,4735,4735,4735,4735,0
|
|
20231016,123900,510514520,4735,4735,4735,4735,0
|
|
20231016,123800,510514520,4735,4725,4735,4725,2
|
|
20231016,123700,510505060,4695,4725,4725,4695,2354
|
|
20231016,123600,499432465,4725,4725,4725,4725,9
|
|
20231016,123500,499389940,4720,4715,4720,4715,8
|
|
20231016,123400,499352210,4725,4740,4740,4725,126
|
|
20231016,123300,498756335,4745,4765,4765,4745,46
|
|
20231016,123200,498538045,4785,4785,4785,4785,0
|
|
20231016,123100,498538045,4785,4785,4785,4785,0
|
|
20231016,123000,498538045,4785,4785,4785,4785,72
|
|
20231016,122900,498193525,4785,4785,4785,4785,0
|
|
20231016,122800,498193525,4785,4785,4785,4785,20
|
|
20231016,122700,498097825,4790,4785,4790,4785,50
|
|
20231016,122600,497858505,4735,4730,4735,4730,500
|
|
20231016,122500,495491910,4730,4730,4730,4730,0
|
|
20231016,122400,495491910,4730,4730,4730,4730,0
|
|
20231016,122300,495491910,4730,4730,4730,4730,1
|
|
20231016,122200,495487180,4735,4735,4735,4735,0
|
|
20231016,122100,495487180,4735,4735,4735,4735,0
|
|
20231016,122000,495487180,4735,4735,4735,4735,0
|
|
20231016,121900,495487180,4735,4735,4735,4735,50
|
|
20231016,121800,495250430,4735,4735,4735,4735,4
|
|
20231016,121700,495231490,4740,4745,4745,4740,88
|
|
20231016,121600,494813935,4745,4740,4745,4740,10
|
|
20231016,121500,494766490,4740,4740,4740,4740,0
|
|
20231016,121400,494766490,4740,4740,4740,4740,0
|
|
20231016,121300,494766490,4740,4740,4740,4740,40
|
|
20231016,121200,494576890,4740,4745,4745,4740,134
|
|
20231016,121100,493941130,4790,4790,4790,4790,0
|
|
20231016,121000,493941130,4790,4790,4790,4790,0
|
|
20231016,120900,493941130,4790,4730,4790,4730,810
|
|
20231016,120800,490073335,4730,4730,4730,4730,0
|
|
20231016,120700,490073335,4730,4730,4730,4730,0
|
|
20231016,120600,490073335,4730,4730,4730,4730,0
|
|
20231016,120500,490073335,4730,4730,4730,4730,0
|
|
20231016,120400,490073335,4730,4730,4730,4730,4
|
|
20231016,120300,490054415,4730,4730,4730,4730,0
|
|
20231016,120200,490054415,4730,4730,4730,4730,0
|
|
20231016,120100,490054415,4730,4730,4730,4730,2
|
|
20231016,120000,490044955,4730,4730,4730,4730,20
|
|
20231016,115900,489950355,4780,4780,4780,4780,0
|
|
20231016,115800,489950355,4780,4780,4780,4780,54
|
|
20231016,115700,489692235,4780,4735,4785,4730,54
|
|
20231016,115600,489436690,4795,4795,4795,4795,0
|
|
20231016,115500,489436690,4795,4795,4795,4795,0
|
|
20231016,115400,489436690,4795,4700,4795,4700,1178
|
|
20231016,115300,483835715,4735,4745,4745,4735,1657
|
|
20231016,115200,475986770,4745,4745,4745,4745,0
|
|
20231016,115100,475986770,4745,4770,4770,4745,2074
|
|
20231016,115000,466116870,4770,4795,4795,4770,919
|
|
20231016,114900,461710290,4800,4800,4800,4800,0
|
|
20231016,114800,461710290,4800,4800,4800,4800,0
|
|
20231016,114700,461710290,4800,4800,4800,4800,5
|
|
20231016,114600,461686290,4775,4785,4785,4775,1114
|
|
20231016,114500,456360115,4800,4800,4800,4800,0
|
|
20231016,114400,456360115,4800,4800,4800,4800,0
|
|
20231016,114300,456360115,4800,4785,4800,4785,992
|
|
20231016,114200,451600015,4790,4790,4790,4790,0
|
|
20231016,114100,451600015,4790,4790,4790,4790,0
|
|
20231016,114000,451600015,4790,4790,4790,4790,100
|
|
20231016,113900,451121015,4800,4800,4800,4800,0
|
|
20231016,113800,451121015,4800,4800,4800,4800,500
|
|
20231016,113700,448721015,4800,4800,4800,4800,0
|
|
20231016,113600,448721015,4800,4800,4800,4800,90
|
|
20231016,113500,448289015,4800,4810,4810,4800,1098
|
|
20231016,113400,443016335,4800,4800,4800,4800,0
|
|
20231016,113300,443016335,4800,4800,4800,4800,0
|
|
20231016,113200,443016335,4800,4800,4800,4800,10
|
|
20231016,113100,442968335,4835,4830,4835,4795,464
|
|
20231016,113000,440730585,4825,4800,4825,4800,3298
|
|
20231016,112900,424852495,4805,4805,4805,4805,1
|
|
20231016,112800,424847690,4755,4755,4755,4755,0
|
|
20231016,112700,424847690,4755,4800,4800,4755,3317
|
|
20231016,112600,408958050,4800,4810,4810,4800,1254
|
|
20231016,112500,402932825,4815,4815,4815,4815,0
|
|
20231016,112400,402932825,4815,4820,4820,4815,376
|
|
20231016,112300,401122375,4825,4820,4825,4820,3
|
|
20231016,112200,401107910,4815,4820,4820,4815,100
|
|
20231016,112100,400626405,4815,4815,4815,4815,52
|
|
20231016,112000,400376025,4805,4805,4805,4805,0
|
|
20231016,111900,400376025,4805,4835,4835,4805,402
|
|
20231016,111800,398443760,4800,4820,4820,4800,3220
|
|
20231016,111700,382965325,4820,4820,4825,4820,44
|
|
20231016,111600,382753145,4835,4805,4835,4805,4296
|
|
20231016,111500,362020265,4805,4810,4810,4805,231
|
|
20231016,111400,360909255,4770,4810,4810,4770,688
|
|
20231016,111300,357620085,4775,4765,4815,4765,2078
|
|
20231016,111200,347677465,4735,4750,4750,4735,300
|
|
20231016,111100,346255465,4750,4750,4750,4750,1328
|
|
20231016,111000,339947465,4735,4735,4735,4735,0
|
|
20231016,110900,339947465,4735,4735,4735,4735,0
|
|
20231016,110800,339947465,4735,4735,4735,4735,15
|
|
20231016,110700,339876440,4735,4735,4735,4735,3
|
|
20231016,110600,339862235,4750,4750,4750,4750,0
|
|
20231016,110500,339862235,4750,4740,4750,4740,500
|
|
20231016,110400,337489245,4750,4750,4750,4750,0
|
|
20231016,110300,337489245,4750,4750,4750,4750,0
|
|
20231016,110200,337489245,4750,4745,4750,4745,20
|
|
20231016,110100,337394270,4750,4755,4755,4720,779
|
|
20231016,110000,333712665,4755,4735,4755,4735,1051
|
|
20231016,105900,328720870,4725,4720,4725,4720,263
|
|
20231016,105800,327478460,4705,4705,4705,4705,0
|
|
20231016,105700,327478460,4705,4705,4705,4705,286
|
|
20231016,105600,326132830,4675,4675,4675,4675,0
|
|
20231016,105500,326132830,4675,4675,4675,4675,11
|
|
20231016,105400,326081405,4675,4675,4675,4675,0
|
|
20231016,105300,326081405,4675,4700,4700,4675,1034
|
|
20231016,105200,321234370,4700,4700,4700,4700,220
|
|
20231016,105100,320200370,4705,4705,4705,4705,100
|
|
20231016,105000,319729870,4710,4710,4710,4710,0
|
|
20231016,104900,319729870,4710,4720,4720,4710,1973
|
|
20231016,104800,310435030,4725,4725,4725,4725,100
|
|
20231016,104700,309962530,4725,4740,4790,4720,1503
|
|
20231016,104600,302809930,4755,4755,4755,4755,1
|
|
20231016,104500,302805175,4740,4740,4740,4740,260
|
|
20231016,104400,301572775,4740,4740,4740,4740,50
|
|
20231016,104300,301335775,4720,4720,4720,4720,50
|
|
20231016,104200,301099775,4720,4720,4720,4720,4
|
|
20231016,104100,301080895,4735,4740,4740,4735,2
|
|
20231016,104000,301071420,4720,4720,4745,4720,401
|
|
20231016,103900,299178675,4720,4725,4725,4720,1005
|
|
20231016,103800,294430470,4725,4725,4725,4725,0
|
|
20231016,103700,294430470,4725,4725,4725,4725,0
|
|
20231016,103600,294430470,4725,4760,4760,4725,205
|
|
20231016,103500,293461460,4760,4760,4760,4760,1
|
|
20231016,103400,293456700,4735,4735,4735,4735,100
|
|
20231016,103300,292983200,4740,4740,4740,4740,224
|
|
20231016,103200,291921440,4740,4785,4785,4740,131
|
|
20231016,103100,291300155,4750,4765,4810,4750,13101
|
|
20231016,103000,228388500,4795,4770,4795,4770,200
|
|
20231016,102900,227432160,4795,4795,4795,4795,41
|
|
20231016,102800,227235565,4710,4790,4800,4710,556
|
|
20231016,102700,224607305,4800,4760,4800,4760,183
|
|
20231016,102600,223732645,4760,4775,4775,4760,971
|
|
20231016,102500,219100170,4775,4725,4775,4725,2682
|
|
20231016,102400,206392035,4720,4720,4720,4720,496
|
|
20231016,102300,204050915,4710,4710,4710,4710,0
|
|
20231016,102200,204050915,4710,4710,4710,4710,83
|
|
20231016,102100,203659985,4705,4705,4705,4705,500
|
|
20231016,102000,201307485,4705,4705,4705,4705,15
|
|
20231016,101900,201236910,4705,4700,4705,4700,747
|
|
20231016,101800,197724710,4700,4705,4705,4700,330
|
|
20231016,101700,196172210,4705,4670,4705,4670,1080
|
|
20231016,101600,191111435,4655,4655,4655,4655,324
|
|
20231016,101500,189603215,4630,4630,4630,4630,0
|
|
20231016,101400,189603215,4630,4630,4630,4630,0
|
|
20231016,101300,189603215,4630,4655,4655,4630,200
|
|
20231016,101200,188674715,4655,4655,4655,4655,0
|
|
20231016,101100,188674715,4655,4655,4655,4655,101
|
|
20231016,101000,188204560,4630,4630,4630,4630,1000
|
|
20231016,100900,183574560,4630,4630,4630,4630,0
|
|
20231016,100800,183574560,4630,4630,4630,4630,0
|
|
20231016,100700,183574560,4630,4630,4630,4630,0
|
|
20231016,100600,183574560,4630,4630,4630,4630,2
|
|
20231016,100500,183565300,4630,4630,4630,4630,1088
|
|
20231016,100400,178527860,4665,4665,4665,4665,1
|
|
20231016,100300,178523195,4640,4640,4640,4640,8
|
|
20231016,100200,178486075,4630,4630,4630,4630,0
|
|
20231016,100100,178486075,4630,4630,4630,4630,0
|
|
20231016,100000,178486075,4630,4640,4640,4630,624
|
|
20231016,095900,175594355,4635,4635,4635,4635,500
|
|
20231016,095800,173276855,4635,4645,4645,4635,700
|
|
20231016,095700,170029395,4645,4675,4675,4645,137
|
|
20231016,095600,169392850,4675,4675,4675,4675,1
|
|
20231016,095500,169388175,4645,4650,4650,4640,2004
|
|
20231016,095400,160080225,4650,4650,4650,4650,4
|
|
20231016,095300,160061625,4645,4655,4655,4645,118
|
|
20231016,095200,159513395,4645,4645,4645,4645,0
|
|
20231016,095100,159513395,4645,4645,4645,4645,74
|
|
20231016,095000,159169665,4645,4685,4685,4645,131
|
|
20231016,094900,158561130,4685,4685,4685,4685,0
|
|
20231016,094800,158561130,4685,4685,4685,4685,0
|
|
20231016,094700,158561130,4685,4685,4685,4685,0
|
|
20231016,094600,158561130,4685,4685,4685,4685,0
|
|
20231016,094500,158561130,4685,4685,4685,4685,3
|
|
20231016,094400,158547075,4620,4685,4685,4620,2
|
|
20231016,094300,158537770,4615,4615,4615,4615,0
|
|
20231016,094200,158537770,4615,4615,4615,4615,0
|
|
20231016,094100,158537770,4615,4615,4615,4615,172
|
|
20231016,094000,157743990,4620,4625,4625,4620,1220
|
|
20231016,093900,152105320,4655,4655,4655,4655,20
|
|
20231016,093800,152012220,4690,4665,4690,4665,32
|
|
20231016,093700,151862915,4695,4705,4705,4695,501
|
|
20231016,093600,149510060,4765,4765,4765,4765,1
|
|
20231016,093500,149505295,4690,4700,4785,4690,3528
|
|
20231016,093400,132657265,4655,4655,4655,4655,0
|
|
20231016,093300,132657265,4655,4620,4655,4620,2587
|
|
20231016,093200,120664100,4620,4620,4620,4620,0
|
|
20231016,093100,120664100,4620,4620,4620,4620,21
|
|
20231016,093000,120567080,4620,4620,4620,4620,0
|
|
20231016,092900,120567080,4620,4615,4620,4615,87
|
|
20231016,092800,120165555,4615,4600,4615,4600,190
|
|
20231016,092700,119289635,4595,4595,4595,4595,0
|
|
20231016,092600,119289635,4595,4595,4595,4595,0
|
|
20231016,092500,119289635,4595,4595,4595,4595,0
|
|
20231016,092400,119289635,4595,4595,4595,4595,38
|
|
20231016,092300,119115025,4595,4595,4595,4595,0
|
|
20231016,092200,119115025,4595,4595,4595,4595,1
|
|
20231016,092100,119110430,4595,4595,4595,4595,0
|
|
20231016,092000,119110430,4595,4595,4595,4595,2
|
|
20231016,091900,119101240,4595,4590,4595,4590,220
|
|
20231016,091800,118091435,4645,4645,4645,4645,10
|
|
20231016,091700,118044985,4630,4590,4630,4590,303
|
|
20231016,091600,116647735,4590,4580,4590,4580,2305
|
|
20231016,091500,106089535,4580,4605,4605,4580,2728
|
|
20231016,091400,93544030,4635,4610,4675,4610,203
|
|
20231016,091300,92605685,4675,4675,4675,4675,4
|
|
20231016,091200,92586985,4675,4620,4690,4600,808
|
|
20231016,091100,88847930,4605,4630,4630,4600,363
|
|
20231016,091000,87171905,4600,4700,4700,4600,1519
|
|
20231016,090900,80114320,4700,4725,4725,4700,359
|
|
20231016,090800,78419370,4775,4730,4780,4725,1155
|
|
20231016,090700,72920420,4725,4805,4810,4725,5822
|
|
20231016,090600,44947065,4805,4735,4810,4725,2571
|
|
20231016,090500,32655310,4730,4730,4900,4730,2363
|
|
20231016,090400,21279335,4740,4645,4740,4645,756
|
|
20231016,090300,17742180,4640,4605,4640,4605,1068
|
|
20231016,090200,12807350,4600,4600,4605,4600,697
|
|
20231016,090100,9601140,4600,4580,4600,4580,419
|
|
20231016,090000,7680660,4580,4580,4580,4580,1677
|