650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194700,1423111085,4835,4835,4835,4835,2222
|
|
20231024,194600,1423111085,4835,4835,4835,4835,0
|
|
20231024,194500,1423111085,4835,4835,4835,4835,0
|
|
20231024,194400,1423111085,4835,4835,4835,4835,0
|
|
20231024,194300,1423111085,4835,4835,4835,4835,0
|
|
20231024,194200,1423111085,4835,4835,4835,4835,0
|
|
20231024,194100,1423111085,4835,4835,4835,4835,0
|
|
20231024,194000,1423111085,4835,4835,4835,4835,0
|
|
20231024,193900,1423111085,4835,4835,4835,4835,0
|
|
20231024,193800,1423111085,4835,4835,4835,4835,0
|
|
20231024,193700,1423111085,4835,4835,4835,4835,0
|
|
20231024,193600,1423111085,4835,4835,4835,4835,0
|
|
20231024,193500,1423111085,4835,4835,4835,4835,0
|
|
20231024,193400,1423111085,4835,4835,4835,4835,0
|
|
20231024,193300,1423111085,4835,4835,4835,4835,0
|
|
20231024,193200,1423111085,4835,4835,4835,4835,0
|
|
20231024,193100,1423111085,4835,4835,4835,4835,0
|
|
20231024,193000,1423111085,4835,4835,4835,4835,0
|
|
20231024,192900,1423111085,4835,4835,4835,4835,0
|
|
20231024,192800,1423111085,4835,4835,4835,4835,0
|
|
20231024,192700,1423111085,4835,4835,4835,4835,0
|
|
20231024,192600,1423111085,4835,4835,4835,4835,0
|
|
20231024,192500,1423111085,4835,4835,4835,4835,0
|
|
20231024,192400,1423111085,4835,4835,4835,4835,0
|
|
20231024,192300,1423111085,4835,4835,4835,4835,0
|
|
20231024,192200,1423111085,4835,4835,4835,4835,0
|
|
20231024,192100,1423111085,4835,4835,4835,4835,0
|
|
20231024,192000,1423111085,4835,4835,4835,4835,0
|
|
20231024,191900,1423111085,4835,4835,4835,4835,0
|
|
20231024,191800,1423111085,4835,4835,4835,4835,0
|
|
20231024,191700,1423111085,4835,4835,4835,4835,2222
|
|
20231024,191600,1423111085,4835,4835,4835,4835,0
|
|
20231024,191500,1423111085,4835,4835,4835,4835,0
|
|
20231024,191400,1423111085,4835,4835,4835,4835,0
|
|
20231024,191300,1423111085,4835,4835,4835,4835,0
|
|
20231024,191200,1423111085,4835,4835,4835,4835,0
|
|
20231024,191100,1423111085,4835,4835,4835,4835,0
|
|
20231024,191000,1423111085,4835,4835,4835,4835,0
|
|
20231024,190900,1423111085,4835,4835,4835,4835,0
|
|
20231024,190800,1423111085,4835,4835,4835,4835,0
|
|
20231024,190700,1423111085,4835,4835,4835,4835,0
|
|
20231024,190600,1423111085,4835,4835,4835,4835,0
|
|
20231024,190500,1423111085,4835,4835,4835,4835,0
|
|
20231024,190400,1423111085,4835,4835,4835,4835,0
|
|
20231024,190300,1423111085,4835,4835,4835,4835,0
|
|
20231024,190200,1423111085,4835,4835,4835,4835,0
|
|
20231024,190100,1423111085,4835,4835,4835,4835,0
|
|
20231024,190000,1423111085,4835,4835,4835,4835,0
|
|
20231024,185900,1423111085,4835,4835,4835,4835,0
|
|
20231024,185800,1423111085,4835,4835,4835,4835,0
|
|
20231024,185700,1423111085,4835,4835,4835,4835,0
|
|
20231024,185600,1423111085,4835,4835,4835,4835,0
|
|
20231024,185500,1423111085,4835,4835,4835,4835,0
|
|
20231024,185400,1423111085,4835,4835,4835,4835,0
|
|
20231024,185300,1423111085,4835,4835,4835,4835,0
|
|
20231024,185200,1423111085,4835,4835,4835,4835,0
|
|
20231024,185100,1423111085,4835,4835,4835,4835,0
|
|
20231024,185000,1423111085,4835,4835,4835,4835,0
|
|
20231024,184900,1423111085,4835,4835,4835,4835,0
|
|
20231024,184800,1423111085,4835,4835,4835,4835,0
|
|
20231024,184700,1423111085,4835,4835,4835,4835,2222
|
|
20231024,184600,1423111085,4835,4835,4835,4835,0
|
|
20231024,184500,1423111085,4835,4835,4835,4835,0
|
|
20231024,184400,1423111085,4835,4835,4835,4835,0
|
|
20231024,184300,1423111085,4835,4835,4835,4835,0
|
|
20231024,184200,1423111085,4835,4835,4835,4835,0
|
|
20231024,184100,1423111085,4835,4835,4835,4835,0
|
|
20231024,184000,1423111085,4835,4835,4835,4835,0
|
|
20231024,183900,1423111085,4835,4835,4835,4835,0
|
|
20231024,183800,1423111085,4835,4835,4835,4835,0
|
|
20231024,183700,1423111085,4835,4835,4835,4835,0
|
|
20231024,183600,1423111085,4835,4835,4835,4835,0
|
|
20231024,183500,1423111085,4835,4835,4835,4835,0
|
|
20231024,183400,1423111085,4835,4835,4835,4835,0
|
|
20231024,183300,1423111085,4835,4835,4835,4835,0
|
|
20231024,183200,1423111085,4835,4835,4835,4835,0
|
|
20231024,183100,1423111085,4835,4835,4835,4835,0
|
|
20231024,183000,1423111085,4835,4835,4835,4835,0
|
|
20231024,182900,1423111085,4835,4835,4835,4835,0
|
|
20231024,182800,1423111085,4835,4835,4835,4835,0
|
|
20231024,182700,1423111085,4835,4835,4835,4835,0
|
|
20231024,182600,1423111085,4835,4835,4835,4835,0
|
|
20231024,182500,1423111085,4835,4835,4835,4835,0
|
|
20231024,182400,1423111085,4835,4835,4835,4835,0
|
|
20231024,182300,1423111085,4835,4835,4835,4835,0
|
|
20231024,182200,1423111085,4835,4835,4835,4835,0
|
|
20231024,182100,1423111085,4835,4835,4835,4835,0
|
|
20231024,182000,1423111085,4835,4835,4835,4835,0
|
|
20231024,181900,1423111085,4835,4835,4835,4835,0
|
|
20231024,181800,1423111085,4835,4835,4835,4835,0
|
|
20231024,181700,1423111085,4835,4835,4835,4835,2222
|
|
20231024,181600,1423111085,4835,4835,4835,4835,0
|
|
20231024,181500,1423111085,4835,4835,4835,4835,0
|
|
20231024,181400,1423111085,4835,4835,4835,4835,0
|
|
20231024,181300,1423111085,4835,4835,4835,4835,0
|
|
20231024,181200,1423111085,4835,4835,4835,4835,0
|
|
20231024,181100,1423111085,4835,4835,4835,4835,0
|
|
20231024,181000,1423111085,4835,4835,4835,4835,0
|
|
20231024,180900,1423111085,4835,4835,4835,4835,0
|
|
20231024,180800,1423111085,4835,4835,4835,4835,0
|
|
20231024,180700,1423111085,4835,4835,4835,4835,0
|
|
20231024,180600,1423111085,4835,4835,4835,4835,0
|
|
20231024,180500,1423111085,4835,4835,4835,4835,0
|
|
20231024,180400,1423111085,4835,4835,4835,4835,0
|
|
20231024,180300,1423111085,4835,4835,4835,4835,0
|
|
20231024,180200,1423111085,4835,4835,4835,4835,0
|
|
20231024,180100,1423111085,4835,4835,4835,4835,0
|
|
20231024,180000,1423111085,4835,4835,4835,4835,0
|
|
20231024,175900,1423111085,4835,4835,4835,4835,0
|
|
20231024,175800,1423111085,4835,4835,4835,4835,0
|
|
20231024,175700,1423111085,4835,4835,4835,4835,0
|
|
20231024,175600,1423111085,4835,4835,4835,4835,0
|
|
20231024,175500,1423111085,4835,4835,4835,4835,0
|
|
20231024,175400,1423111085,4835,4835,4835,4835,0
|
|
20231024,175300,1423111085,4835,4835,4835,4835,0
|
|
20231024,175200,1423111085,4835,4835,4835,4835,0
|
|
20231024,175100,1423111085,4835,4835,4835,4835,0
|
|
20231024,175000,1423111085,4835,4835,4835,4835,0
|
|
20231024,174900,1423111085,4835,4835,4835,4835,0
|
|
20231024,174800,1423111085,4835,4835,4835,4835,0
|
|
20231024,174700,1423111085,4835,4835,4835,4835,2222
|
|
20231024,174600,1423111085,4835,4835,4835,4835,0
|
|
20231024,174500,1423111085,4835,4835,4835,4835,0
|
|
20231024,174400,1423111085,4835,4835,4835,4835,0
|
|
20231024,174300,1423111085,4835,4835,4835,4835,0
|
|
20231024,174200,1423111085,4835,4835,4835,4835,0
|
|
20231024,174100,1423111085,4835,4835,4835,4835,0
|
|
20231024,174000,1423111085,4835,4835,4835,4835,0
|
|
20231024,173900,1423111085,4835,4835,4835,4835,0
|
|
20231024,173800,1423111085,4835,4835,4835,4835,0
|
|
20231024,173700,1423111085,4835,4835,4835,4835,0
|
|
20231024,173600,1423111085,4835,4835,4835,4835,0
|
|
20231024,173500,1423111085,4835,4835,4835,4835,0
|
|
20231024,173400,1423111085,4835,4835,4835,4835,0
|
|
20231024,173300,1423111085,4835,4835,4835,4835,0
|
|
20231024,173200,1423111085,4835,4835,4835,4835,0
|
|
20231024,173100,1423111085,4835,4835,4835,4835,0
|
|
20231024,173000,1423111085,4835,4835,4835,4835,0
|
|
20231024,172900,1423111085,4835,4835,4835,4835,0
|
|
20231024,172800,1423111085,4835,4835,4835,4835,0
|
|
20231024,172700,1423111085,4835,4835,4835,4835,0
|
|
20231024,172600,1423111085,4835,4835,4835,4835,0
|
|
20231024,172500,1423111085,4835,4835,4835,4835,0
|
|
20231024,172400,1423111085,4835,4835,4835,4835,0
|
|
20231024,172300,1423111085,4835,4835,4835,4835,0
|
|
20231024,172200,1423111085,4835,4835,4835,4835,0
|
|
20231024,172100,1423111085,4835,4835,4835,4835,0
|
|
20231024,172000,1423111085,4835,4835,4835,4835,0
|
|
20231024,171900,1423111085,4835,4835,4835,4835,0
|
|
20231024,171800,1423111085,4835,4835,4835,4835,0
|
|
20231024,171700,1423111085,4835,4835,4835,4835,2222
|
|
20231024,171600,1423111085,4835,4835,4835,4835,0
|
|
20231024,171500,1423111085,4835,4835,4835,4835,0
|
|
20231024,171400,1423111085,4835,4835,4835,4835,0
|
|
20231024,171300,1423111085,4835,4835,4835,4835,0
|
|
20231024,171200,1423111085,4835,4835,4835,4835,0
|
|
20231024,171100,1423111085,4835,4835,4835,4835,0
|
|
20231024,171000,1423111085,4835,4835,4835,4835,0
|
|
20231024,170900,1423111085,4835,4835,4835,4835,0
|
|
20231024,170800,1423111085,4835,4835,4835,4835,0
|
|
20231024,170700,1423111085,4835,4835,4835,4835,0
|
|
20231024,170600,1423111085,4835,4835,4835,4835,0
|
|
20231024,170500,1423111085,4835,4835,4835,4835,0
|
|
20231024,170400,1423111085,4835,4835,4835,4835,0
|
|
20231024,170300,1423111085,4835,4835,4835,4835,0
|
|
20231024,170200,1423111085,4835,4835,4835,4835,0
|
|
20231024,170100,1423111085,4835,4835,4835,4835,0
|
|
20231024,170000,1423111085,4835,4835,4835,4835,0
|
|
20231024,165900,1423111085,4835,4835,4835,4835,0
|
|
20231024,165800,1423111085,4835,4835,4835,4835,0
|
|
20231024,165700,1423111085,4835,4835,4835,4835,0
|
|
20231024,165600,1423111085,4835,4835,4835,4835,0
|
|
20231024,165500,1423111085,4835,4835,4835,4835,0
|
|
20231024,165400,1423111085,4835,4835,4835,4835,0
|
|
20231024,165300,1423111085,4835,4835,4835,4835,0
|
|
20231024,165200,1423111085,4835,4835,4835,4835,0
|
|
20231024,165100,1423111085,4835,4835,4835,4835,0
|
|
20231024,165000,1423111085,4835,4835,4835,4835,0
|
|
20231024,164900,1423111085,4835,4835,4835,4835,0
|
|
20231024,164800,1423111085,4835,4835,4835,4835,0
|
|
20231024,164700,1423111085,4835,4835,4835,4835,2222
|
|
20231024,164600,1423111085,4835,4835,4835,4835,0
|
|
20231024,164500,1423111085,4835,4835,4835,4835,0
|
|
20231024,164400,1423111085,4835,4835,4835,4835,0
|
|
20231024,164300,1423111085,4835,4835,4835,4835,0
|
|
20231024,164200,1423111085,4835,4835,4835,4835,0
|
|
20231024,164100,1423111085,4835,4835,4835,4835,0
|
|
20231024,164000,1423111085,4835,4835,4835,4835,0
|
|
20231024,163900,1423111085,4835,4835,4835,4835,0
|
|
20231024,163800,1423111085,4835,4835,4835,4835,0
|
|
20231024,163700,1423111085,4835,4835,4835,4835,0
|
|
20231024,163600,1423111085,4835,4835,4835,4835,0
|
|
20231024,163500,1423111085,4835,4835,4835,4835,0
|
|
20231024,163400,1423111085,4835,4835,4835,4835,0
|
|
20231024,163300,1423111085,4835,4835,4835,4835,0
|
|
20231024,163200,1423111085,4835,4835,4835,4835,0
|
|
20231024,163100,1423111085,4835,4835,4835,4835,0
|
|
20231024,163000,1423111085,4835,4835,4835,4835,0
|
|
20231024,162900,1423111085,4835,4835,4835,4835,0
|
|
20231024,162800,1423111085,4835,4835,4835,4835,0
|
|
20231024,162700,1423111085,4835,4835,4835,4835,0
|
|
20231024,162600,1423111085,4835,4835,4835,4835,0
|
|
20231024,162500,1423111085,4835,4835,4835,4835,0
|
|
20231024,162400,1423111085,4835,4835,4835,4835,0
|
|
20231024,162300,1423111085,4835,4835,4835,4835,0
|
|
20231024,162200,1423111085,4835,4835,4835,4835,0
|
|
20231024,162100,1423111085,4835,4835,4835,4835,0
|
|
20231024,162000,1423111085,4835,4835,4835,4835,0
|
|
20231024,161900,1423111085,4835,4835,4835,4835,0
|
|
20231024,161800,1423111085,4835,4835,4835,4835,0
|
|
20231024,161700,1423111085,4835,4835,4835,4835,2222
|
|
20231024,161600,1423111085,4835,4835,4835,4835,0
|
|
20231024,161500,1423111085,4835,4835,4835,4835,0
|
|
20231024,161400,1423111085,4835,4835,4835,4835,0
|
|
20231024,161300,1423111085,4835,4835,4835,4835,0
|
|
20231024,161200,1423111085,4835,4835,4835,4835,0
|
|
20231024,161100,1423111085,4835,4835,4835,4835,0
|
|
20231024,161000,1423111085,4835,4835,4835,4835,0
|
|
20231024,160900,1423111085,4835,4835,4835,4835,0
|
|
20231024,160800,1423111085,4835,4835,4835,4835,0
|
|
20231024,160700,1423111085,4835,4835,4835,4835,0
|
|
20231024,160600,1423111085,4835,4835,4835,4835,0
|
|
20231024,160500,1423111085,4835,4835,4835,4835,0
|
|
20231024,160400,1423111085,4835,4835,4835,4835,0
|
|
20231024,160300,1423111085,4835,4835,4835,4835,0
|
|
20231024,160200,1423111085,4835,4835,4835,4835,0
|
|
20231024,160100,1423111085,4835,4835,4835,4835,0
|
|
20231024,160000,1423111085,4835,4835,4835,4835,0
|
|
20231024,155900,1423111085,4835,4835,4835,4835,0
|
|
20231024,155800,1423111085,4835,4835,4835,4835,0
|
|
20231024,155700,1423111085,4835,4835,4835,4835,0
|
|
20231024,155600,1423111085,4835,4835,4835,4835,0
|
|
20231024,155500,1423111085,4835,4835,4835,4835,0
|
|
20231024,155400,1423111085,4835,4835,4835,4835,0
|
|
20231024,155300,1423111085,4835,4835,4835,4835,0
|
|
20231024,155200,1423111085,4835,4835,4835,4835,0
|
|
20231024,155100,1423111085,4835,4835,4835,4835,0
|
|
20231024,155000,1423111085,4835,4835,4835,4835,0
|
|
20231024,154900,1423111085,4835,4835,4835,4835,0
|
|
20231024,154800,1423111085,4835,4835,4835,4835,0
|
|
20231024,154700,1423111085,4835,4835,4835,4835,2222
|
|
20231024,154600,1423111085,4835,4835,4835,4835,0
|
|
20231024,154500,1423111085,4835,4835,4835,4835,0
|
|
20231024,154400,1423111085,4835,4835,4835,4835,0
|
|
20231024,154300,1423111085,4835,4835,4835,4835,0
|
|
20231024,154200,1423111085,4835,4835,4835,4835,0
|
|
20231024,154100,1423111085,4835,4835,4835,4835,0
|
|
20231024,154000,1423111085,4835,4835,4835,4835,0
|
|
20231024,153900,1423111085,4835,4835,4835,4835,0
|
|
20231024,153800,1423111085,4835,4835,4835,4835,0
|
|
20231024,153700,1423111085,4835,4835,4835,4835,0
|
|
20231024,153600,1423111085,4835,4835,4835,4835,0
|
|
20231024,153500,1423111085,4835,4835,4835,4835,0
|
|
20231024,153400,1423111085,4835,4835,4835,4835,0
|
|
20231024,153300,1423111085,4835,4835,4835,4835,0
|
|
20231024,153200,1423111085,4835,4835,4835,4835,0
|
|
20231024,153100,1423111085,4835,4835,4835,4835,0
|
|
20231024,153000,1423111085,4835,4835,4835,4835,2222
|
|
20231024,152900,1412367715,4830,4830,4830,4830,0
|
|
20231024,152800,1412367715,4830,4830,4830,4830,0
|
|
20231024,152700,1412367715,4830,4830,4830,4830,0
|
|
20231024,152600,1412367715,4830,4830,4830,4830,0
|
|
20231024,152500,1412367715,4830,4830,4830,4830,0
|
|
20231024,152400,1412367715,4830,4830,4830,4830,0
|
|
20231024,152300,1412367715,4830,4830,4830,4830,0
|
|
20231024,152200,1412367715,4830,4830,4830,4830,0
|
|
20231024,152100,1412367715,4830,4830,4830,4830,0
|
|
20231024,152000,1412367715,4830,4830,4830,4830,0
|
|
20231024,151900,1412367715,4830,4835,4835,4830,227
|
|
20231024,151800,1411270205,4835,4805,4835,4805,1124
|
|
20231024,151700,1405867675,4805,4810,4815,4805,111
|
|
20231024,151600,1405333550,4805,4805,4805,4805,160
|
|
20231024,151500,1404564750,4805,4810,4810,4805,385
|
|
20231024,151400,1402713730,4810,4810,4810,4810,2
|
|
20231024,151300,1402704110,4805,4805,4805,4805,4
|
|
20231024,151200,1402684890,4805,4805,4805,4805,0
|
|
20231024,151100,1402684890,4805,4815,4815,4805,119
|
|
20231024,151000,1402112375,4805,4805,4805,4805,6
|
|
20231024,150900,1402083545,4830,4830,4830,4830,0
|
|
20231024,150800,1402083545,4830,4830,4830,4830,2
|
|
20231024,150700,1402073885,4805,4805,4830,4800,121
|
|
20231024,150600,1401492250,4835,4835,4835,4835,0
|
|
20231024,150500,1401492250,4835,4835,4835,4835,0
|
|
20231024,150400,1401492250,4835,4835,4835,4835,0
|
|
20231024,150300,1401492250,4835,4835,4835,4835,10
|
|
20231024,150200,1401443900,4835,4835,4835,4835,0
|
|
20231024,150100,1401443900,4835,4820,4835,4820,310
|
|
20231024,150000,1399949550,4820,4790,4820,4785,1079
|
|
20231024,145900,1394775375,4825,4820,4825,4785,1868
|
|
20231024,145800,1385812230,4820,4825,4825,4820,1000
|
|
20231024,145700,1380992075,4830,4830,4830,4830,0
|
|
20231024,145600,1380992075,4830,4830,4830,4830,402
|
|
20231024,145500,1379050415,4830,4830,4830,4830,17
|
|
20231024,145400,1378968305,4840,4840,4840,4840,0
|
|
20231024,145300,1378968305,4840,4840,4840,4840,0
|
|
20231024,145200,1378968305,4840,4830,4840,4830,228
|
|
20231024,145100,1377865265,4825,4825,4825,4825,200
|
|
20231024,145000,1376900265,4825,4825,4825,4825,0
|
|
20231024,144900,1376900265,4825,4825,4825,4825,0
|
|
20231024,144800,1376900265,4825,4825,4825,4825,181
|
|
20231024,144700,1376026940,4830,4830,4830,4830,0
|
|
20231024,144600,1376026940,4830,4830,4830,4830,0
|
|
20231024,144500,1376026940,4830,4845,4845,4830,130
|
|
20231024,144400,1375398820,4835,4835,4835,4830,165
|
|
20231024,144300,1374601220,4840,4845,4845,4840,12
|
|
20231024,144200,1374543105,4850,4850,4850,4850,5
|
|
20231024,144100,1374518855,4820,4820,4820,4820,0
|
|
20231024,144000,1374518855,4820,4820,4820,4820,0
|
|
20231024,143900,1374518855,4820,4820,4820,4820,0
|
|
20231024,143800,1374518855,4820,4820,4820,4820,0
|
|
20231024,143700,1374518855,4820,4860,4860,4820,410
|
|
20231024,143600,1372528315,4865,4850,4865,4850,10
|
|
20231024,143500,1372479725,4825,4825,4825,4825,0
|
|
20231024,143400,1372479725,4825,4850,4850,4825,11
|
|
20231024,143300,1372426400,4850,4825,4850,4820,301
|
|
20231024,143200,1370975350,4820,4850,4850,4820,276
|
|
20231024,143100,1369643300,4855,4870,4875,4855,119
|
|
20231024,143000,1369064880,4855,4865,4865,4855,119
|
|
20231024,142900,1368486115,4865,4820,4865,4820,4313
|
|
20231024,142800,1347634065,4815,4810,4815,4810,38
|
|
20231024,142700,1347451170,4810,4800,4810,4800,54
|
|
20231024,142600,1347191940,4800,4805,4805,4800,101
|
|
20231024,142500,1346706640,4805,4795,4805,4795,261
|
|
20231024,142400,1345454100,4785,4785,4785,4785,300
|
|
20231024,142300,1344018600,4785,4785,4785,4785,0
|
|
20231024,142200,1344018600,4785,4795,4795,4785,101
|
|
20231024,142100,1343535195,4795,4785,4795,4785,307
|
|
20231024,142000,1342064660,4785,4785,4785,4785,13
|
|
20231024,141900,1342002455,4780,4780,4780,4780,0
|
|
20231024,141800,1342002455,4780,4780,4780,4780,0
|
|
20231024,141700,1342002455,4780,4780,4780,4780,200
|
|
20231024,141600,1341046455,4780,4780,4780,4780,29
|
|
20231024,141500,1340907835,4775,4755,4775,4750,329
|
|
20231024,141400,1339341300,4745,4745,4745,4745,1614
|
|
20231024,141300,1331682870,4745,4745,4755,4745,416
|
|
20231024,141200,1329708930,4745,4745,4755,4745,503
|
|
20231024,141100,1327322185,4755,4755,4755,4750,513
|
|
20231024,141000,1324885070,4755,4770,4770,4755,870
|
|
20231024,140900,1320735215,4770,4770,4770,4770,250
|
|
20231024,140800,1319542715,4795,4755,4795,4755,599
|
|
20231024,140700,1316685505,4755,4760,4765,4745,1587
|
|
20231024,140600,1309138625,4760,4765,4770,4760,2018
|
|
20231024,140500,1299525390,4765,4815,4825,4765,4130
|
|
20231024,140400,1279722910,4810,4800,4810,4800,596
|
|
20231024,140300,1276858650,4800,4825,4825,4800,618
|
|
20231024,140200,1273890265,4800,4815,4815,4800,2001
|
|
20231024,140100,1264271365,4815,4815,4815,4815,500
|
|
20231024,140000,1261863865,4815,4815,4815,4815,0
|
|
20231024,135900,1261863865,4815,4815,4815,4815,100
|
|
20231024,135800,1261382365,4835,4835,4835,4820,541
|
|
20231024,135700,1258774710,4825,4825,4825,4825,0
|
|
20231024,135600,1258774710,4825,4820,4825,4820,1163
|
|
20231024,135500,1253164945,4820,4820,4820,4820,0
|
|
20231024,135400,1253164945,4820,4825,4825,4820,46
|
|
20231024,135300,1252943220,4825,4820,4825,4820,201
|
|
20231024,135200,1251974395,4825,4825,4825,4820,520
|
|
20231024,135100,1249467485,4825,4825,4825,4825,6
|
|
20231024,135000,1249438535,4820,4820,4820,4820,0
|
|
20231024,134900,1249438535,4820,4815,4820,4815,391
|
|
20231024,134800,1247554515,4815,4820,4820,4815,201
|
|
20231024,134700,1246586695,4805,4820,4820,4805,750
|
|
20231024,134600,1242976945,4825,4825,4825,4825,1654
|
|
20231024,134500,1234996395,4835,4825,4835,4825,403
|
|
20231024,134400,1233048910,4820,4815,4830,4805,3155
|
|
20231024,134300,1217836740,4815,4825,4825,4815,75
|
|
20231024,134200,1217475465,4825,4805,4825,4805,660
|
|
20231024,134100,1214292430,4815,4815,4825,4815,191
|
|
20231024,134000,1213372665,4830,4830,4830,4830,284
|
|
20231024,133900,1212000945,4830,4815,4830,4805,1668
|
|
20231024,133800,1203974350,4815,4815,4815,4810,150
|
|
20231024,133700,1203252510,4810,4850,4850,4810,1405
|
|
20231024,133600,1196481170,4850,4845,4850,4830,5021
|
|
20231024,133500,1172212980,4845,4845,4845,4845,212
|
|
20231024,133400,1171185840,4845,4860,4860,4845,548
|
|
20231024,133300,1168528890,4850,4850,4860,4850,2611
|
|
20231024,133200,1155865110,4850,4855,4855,4850,1381
|
|
20231024,133100,1149165665,4860,4865,4875,4860,246
|
|
20231024,133000,1147969640,4870,4875,4880,4870,97
|
|
20231024,132900,1147497040,4875,4875,4875,4875,14
|
|
20231024,132800,1147428790,4880,4860,4880,4860,208
|
|
20231024,132700,1146417890,4880,4875,4895,4840,4277
|
|
20231024,132600,1125680300,4870,4850,4875,4840,6447
|
|
20231024,132500,1094420500,4850,4885,4885,4850,1068
|
|
20231024,132400,1089233845,4885,4845,4885,4845,1404
|
|
20231024,132300,1082403695,4845,4870,4875,4840,595
|
|
20231024,132200,1079515260,4840,4845,4870,4840,4719
|
|
20231024,132100,1056659890,4855,4895,4895,4845,5942
|
|
20231024,132000,1027800615,4895,4900,4915,4875,2844
|
|
20231024,131900,1013912490,4900,4905,4915,4885,1960
|
|
20231024,131800,1004319670,4900,4915,4930,4890,1898
|
|
20231024,131700,995008910,4915,4915,4920,4880,3007
|
|
20231024,131600,980282500,4915,4895,4915,4890,2080
|
|
20231024,131500,970104860,4915,4950,4950,4840,7153
|
|
20231024,131400,935125250,4945,5000,5010,4945,15259
|
|
20231024,131300,859389515,5020,4990,5030,4970,13976
|
|
20231024,131200,789527520,4990,5010,5040,4965,41290
|
|
20231024,131100,582784590,5050,5050,5050,5050,0
|
|
20231024,131000,582784590,5050,4950,5050,4950,22356
|
|
20231024,130900,470935545,4940,4905,4945,4885,6055
|
|
20231024,130800,441093235,4910,4905,4910,4905,20
|
|
20231024,130700,440995085,4895,4885,4895,4885,255
|
|
20231024,130600,439747285,4885,4920,4920,4885,40
|
|
20231024,130500,439551185,4925,4935,4935,4915,3250
|
|
20231024,130400,423519175,4930,4850,4930,4815,3024
|
|
20231024,130300,408722630,4815,4850,4850,4815,235
|
|
20231024,130200,407583265,4850,4845,4850,4845,1320
|
|
20231024,130100,401182765,4810,4860,4870,4810,3792
|
|
20231024,130000,382822335,4885,4860,4885,4860,1005
|
|
20231024,125900,377937910,4860,4860,4890,4860,136
|
|
20231024,125800,377276575,4860,4900,4900,4860,63
|
|
20231024,125700,376970160,4900,4895,4900,4890,2282
|
|
20231024,125600,365800155,4895,4900,4905,4895,1122
|
|
20231024,125500,360305615,4895,4860,4895,4855,1982
|
|
20231024,125400,350633960,4870,4870,4870,4865,1463
|
|
20231024,125300,343512845,4890,4870,4890,4870,116
|
|
20231024,125200,342947865,4895,4895,4895,4895,298
|
|
20231024,125100,341489155,4895,4860,4900,4860,907
|
|
20231024,125000,337062945,4860,4880,4945,4860,5408
|
|
20231024,124900,310550240,4895,4825,4895,4825,2705
|
|
20231024,124800,297445895,4800,4800,4800,4800,44
|
|
20231024,124700,297234695,4830,4800,4830,4790,257
|
|
20231024,124600,296001665,4835,4775,4835,4775,753
|
|
20231024,124500,292378945,4805,4770,4805,4770,1307
|
|
20231024,124400,286132955,4770,4815,4815,4770,1654
|
|
20231024,124300,278212415,4810,4915,4925,4810,2221
|
|
20231024,124200,267457175,4915,4805,4930,4805,13052
|
|
20231024,124100,203934620,4810,4755,4810,4755,2673
|
|
20231024,124000,191141510,4750,4740,4750,4740,900
|
|
20231024,123900,186868510,4740,4740,4740,4740,182
|
|
20231024,123800,186005830,4755,4755,4755,4755,0
|
|
20231024,123700,186005830,4755,4755,4755,4755,0
|
|
20231024,123600,186005830,4755,4735,4755,4730,1972
|
|
20231024,123500,176654715,4740,4740,4740,4740,4
|
|
20231024,123400,176635755,4740,4740,4740,4740,40
|
|
20231024,123300,176446155,4740,4740,4740,4740,10
|
|
20231024,123200,176398755,4750,4750,4750,4750,0
|
|
20231024,123100,176398755,4750,4750,4750,4750,0
|
|
20231024,123000,176398755,4750,4750,4750,4750,0
|
|
20231024,122900,176398755,4750,4750,4750,4750,0
|
|
20231024,122800,176398755,4750,4750,4750,4750,200
|
|
20231024,122700,175448755,4730,4730,4730,4730,0
|
|
20231024,122600,175448755,4730,4730,4730,4730,0
|
|
20231024,122500,175448755,4730,4730,4730,4730,0
|
|
20231024,122400,175448755,4730,4730,4730,4730,300
|
|
20231024,122300,174029755,4750,4730,4750,4730,146
|
|
20231024,122200,173337855,4755,4755,4755,4755,42
|
|
20231024,122100,173138145,4755,4720,4755,4720,2197
|
|
20231024,122000,162727410,4715,4715,4715,4715,1
|
|
20231024,121900,162722695,4720,4720,4720,4720,10
|
|
20231024,121800,162675495,4715,4715,4715,4715,21
|
|
20231024,121700,162576480,4715,4720,4720,4715,19
|
|
20231024,121600,162486890,4690,4695,4695,4690,80
|
|
20231024,121500,162111530,4690,4690,4690,4690,39
|
|
20231024,121400,161928620,4725,4725,4725,4725,0
|
|
20231024,121300,161928620,4725,4725,4725,4725,0
|
|
20231024,121200,161928620,4725,4725,4725,4725,156
|
|
20231024,121100,161191520,4730,4725,4730,4725,2
|
|
20231024,121000,161182065,4670,4715,4715,4670,698
|
|
20231024,120900,157907155,4720,4720,4720,4720,0
|
|
20231024,120800,157907155,4720,4720,4720,4720,0
|
|
20231024,120700,157907155,4720,4720,4720,4720,150
|
|
20231024,120600,157199155,4730,4730,4730,4730,0
|
|
20231024,120500,157199155,4730,4730,4730,4730,0
|
|
20231024,120400,157199155,4730,4730,4730,4730,0
|
|
20231024,120300,157199155,4730,4730,4730,4730,0
|
|
20231024,120200,157199155,4730,4735,4740,4730,10
|
|
20231024,120100,157151810,4740,4725,4740,4725,18
|
|
20231024,120000,157066540,4720,4720,4720,4720,10
|
|
20231024,115900,157019340,4710,4715,4715,4710,1118
|
|
20231024,115800,151753445,4750,4750,4750,4750,0
|
|
20231024,115700,151753445,4750,4740,4755,4740,311
|
|
20231024,115600,150276180,4735,4725,4735,4725,1527
|
|
20231024,115500,143060715,4700,4700,4725,4700,506
|
|
20231024,115400,140671390,4725,4725,4725,4725,360
|
|
20231024,115300,138970390,4725,4725,4725,4725,0
|
|
20231024,115200,138970390,4725,4725,4725,4725,1
|
|
20231024,115100,138965665,4720,4720,4720,4720,0
|
|
20231024,115000,138965665,4720,4720,4720,4720,1
|
|
20231024,114900,138960945,4725,4725,4725,4725,0
|
|
20231024,114800,138960945,4725,4725,4725,4725,0
|
|
20231024,114700,138960945,4725,4725,4725,4725,0
|
|
20231024,114600,138960945,4725,4725,4725,4725,26
|
|
20231024,114500,138838095,4725,4725,4725,4725,0
|
|
20231024,114400,138838095,4725,4725,4725,4725,2
|
|
20231024,114300,138828645,4720,4720,4720,4720,0
|
|
20231024,114200,138828645,4720,4720,4720,4720,0
|
|
20231024,114100,138828645,4720,4720,4720,4700,202
|
|
20231024,114000,137879205,4720,4720,4720,4720,867
|
|
20231024,113900,133786965,4720,4720,4720,4720,1
|
|
20231024,113800,133782245,4715,4715,4715,4715,0
|
|
20231024,113700,133782245,4715,4715,4715,4715,0
|
|
20231024,113600,133782245,4715,4715,4715,4715,200
|
|
20231024,113500,132839245,4715,4715,4715,4715,0
|
|
20231024,113400,132839245,4715,4715,4715,4715,1
|
|
20231024,113300,132834530,4700,4710,4710,4700,104
|
|
20231024,113200,132345690,4715,4715,4715,4715,0
|
|
20231024,113100,132345690,4715,4715,4715,4715,4
|
|
20231024,113000,132326830,4725,4725,4725,4725,0
|
|
20231024,112900,132326830,4725,4725,4725,4725,2
|
|
20231024,112800,132317380,4725,4715,4725,4710,3
|
|
20231024,112700,132303230,4715,4725,4725,4715,88
|
|
20231024,112600,131887710,4725,4715,4725,4715,3
|
|
20231024,112500,131873545,4715,4725,4725,4715,47
|
|
20231024,112400,131651840,4725,4715,4725,4715,112
|
|
20231024,112300,131123650,4715,4725,4725,4715,220
|
|
20231024,112200,130086240,4725,4725,4725,4725,1
|
|
20231024,112100,130081515,4725,4725,4725,4725,1
|
|
20231024,112000,130076790,4725,4715,4725,4715,224
|
|
20231024,111900,129020620,4725,4725,4725,4715,90
|
|
20231024,111800,128596180,4725,4715,4725,4715,603
|
|
20231024,111700,125749180,4715,4715,4715,4715,2
|
|
20231024,111600,125739750,4715,4715,4715,4715,15
|
|
20231024,111500,125669025,4715,4715,4715,4715,110
|
|
20231024,111400,125150375,4715,4710,4715,4710,47
|
|
20231024,111300,124929000,4710,4710,4710,4710,1054
|
|
20231024,111200,119964660,4710,4700,4710,4700,214
|
|
20231024,111100,118956940,4695,4695,4695,4695,300
|
|
20231024,111000,117548440,4700,4700,4700,4700,1
|
|
20231024,110900,117543740,4670,4670,4670,4670,297
|
|
20231024,110800,116156750,4670,4695,4715,4670,335
|
|
20231024,110700,114588535,4725,4680,4725,4680,3659
|
|
20231024,110600,97417845,4680,4680,4680,4680,0
|
|
20231024,110500,97417845,4680,4680,4680,4680,0
|
|
20231024,110400,97417845,4680,4685,4685,4680,241
|
|
20231024,110300,96288960,4665,4680,4685,4665,257
|
|
20231024,110200,95084940,4675,4685,4685,4675,2
|
|
20231024,110100,95075580,4650,4685,4685,4650,159
|
|
20231024,110000,94330805,4695,4680,4695,4680,170
|
|
20231024,105900,93533885,4680,4665,4680,4665,181
|
|
20231024,105800,92687045,4655,4635,4660,4635,995
|
|
20231024,105700,88064555,4630,4610,4630,4610,838
|
|
20231024,105600,84189855,4610,4615,4620,4610,207
|
|
20231024,105500,83235550,4615,4610,4615,4610,180
|
|
20231024,105400,82405740,4615,4615,4615,4615,302
|
|
20231024,105300,81012010,4580,4580,4580,4580,0
|
|
20231024,105200,81012010,4580,4610,4610,4580,222
|
|
20231024,105100,79989250,4615,4610,4615,4610,200
|
|
20231024,105000,79066365,4615,4610,4615,4610,83
|
|
20231024,104900,78683515,4620,4620,4620,4620,0
|
|
20231024,104800,78683515,4620,4620,4620,4620,0
|
|
20231024,104700,78683515,4620,4620,4620,4620,0
|
|
20231024,104600,78683515,4620,4620,4620,4620,0
|
|
20231024,104500,78683515,4620,4555,4620,4555,158
|
|
20231024,104400,77958505,4595,4595,4595,4595,0
|
|
20231024,104300,77958505,4595,4590,4595,4590,30
|
|
20231024,104200,77820795,4590,4585,4590,4540,327
|
|
20231024,104100,76329145,4580,4580,4580,4580,0
|
|
20231024,104000,76329145,4580,4590,4590,4580,151
|
|
20231024,103900,75637015,4620,4620,4620,4620,0
|
|
20231024,103800,75637015,4620,4625,4625,4580,59
|
|
20231024,103700,75366625,4605,4600,4625,4600,856
|
|
20231024,103600,71419155,4605,4550,4605,4550,2001
|
|
20231024,103500,62206945,4590,4570,4590,4570,84
|
|
20231024,103400,61823000,4565,4565,4565,4565,49
|
|
20231024,103300,61599315,4575,4575,4575,4575,0
|
|
20231024,103200,61599315,4575,4550,4575,4550,13
|
|
20231024,103100,61540140,4575,4545,4575,4545,39
|
|
20231024,103000,61362405,4545,4545,4545,4545,4
|
|
20231024,102900,61344225,4545,4545,4545,4545,0
|
|
20231024,102800,61344225,4545,4545,4545,4545,55
|
|
20231024,102700,61094250,4540,4540,4540,4540,1
|
|
20231024,102600,61089710,4540,4540,4540,4535,294
|
|
20231024,102500,59755300,4540,4545,4545,4540,280
|
|
20231024,102400,58483810,4545,4545,4545,4545,0
|
|
20231024,102300,58483810,4545,4545,4545,4545,0
|
|
20231024,102200,58483810,4545,4545,4545,4540,1029
|
|
20231024,102100,53811045,4550,4550,4550,4545,157
|
|
20231024,102000,53096985,4550,4550,4550,4550,17
|
|
20231024,101900,53019635,4550,4550,4550,4550,223
|
|
20231024,101800,52004985,4590,4590,4590,4590,0
|
|
20231024,101700,52004985,4590,4590,4590,4590,0
|
|
20231024,101600,52004985,4590,4590,4590,4590,0
|
|
20231024,101500,52004985,4590,4575,4590,4575,54
|
|
20231024,101400,51757810,4545,4545,4545,4545,2
|
|
20231024,101300,51748720,4550,4550,4550,4550,0
|
|
20231024,101200,51748720,4550,4550,4550,4550,200
|
|
20231024,101100,50838720,4550,4550,4550,4550,0
|
|
20231024,101000,50838720,4550,4560,4560,4550,499
|
|
20231024,100900,48567385,4560,4560,4560,4560,0
|
|
20231024,100800,48567385,4560,4560,4560,4560,0
|
|
20231024,100700,48567385,4560,4560,4560,4560,0
|
|
20231024,100600,48567385,4560,4565,4565,4560,160
|
|
20231024,100500,47837775,4565,4565,4565,4565,250
|
|
20231024,100400,46696525,4565,4580,4580,4565,368
|
|
20231024,100300,45014985,4610,4610,4610,4610,0
|
|
20231024,100200,45014985,4610,4595,4610,4580,702
|
|
20231024,100100,41796245,4600,4600,4600,4600,11
|
|
20231024,100000,41745645,4610,4610,4610,4610,1
|
|
20231024,095900,41741035,4610,4610,4610,4610,0
|
|
20231024,095800,41741035,4610,4610,4610,4610,0
|
|
20231024,095700,41741035,4610,4610,4610,4610,0
|
|
20231024,095600,41741035,4610,4610,4610,4610,0
|
|
20231024,095500,41741035,4610,4610,4610,4610,0
|
|
20231024,095400,41741035,4610,4610,4610,4610,20
|
|
20231024,095300,41648835,4620,4620,4620,4620,50
|
|
20231024,095200,41417835,4585,4585,4585,4585,6
|
|
20231024,095100,41390325,4585,4590,4590,4585,172
|
|
20231024,095000,40601610,4590,4590,4590,4590,854
|
|
20231024,094900,36681750,4620,4590,4620,4590,260
|
|
20231024,094800,35488050,4625,4625,4625,4625,0
|
|
20231024,094700,35488050,4625,4625,4625,4625,0
|
|
20231024,094600,35488050,4625,4625,4625,4625,30
|
|
20231024,094500,35349300,4630,4630,4630,4630,0
|
|
20231024,094400,35349300,4630,4630,4630,4630,0
|
|
20231024,094300,35349300,4630,4630,4630,4630,0
|
|
20231024,094200,35349300,4630,4630,4630,4630,0
|
|
20231024,094100,35349300,4630,4630,4630,4630,0
|
|
20231024,094000,35349300,4630,4630,4630,4630,0
|
|
20231024,093900,35349300,4630,4630,4630,4630,0
|
|
20231024,093800,35349300,4630,4630,4630,4630,5
|
|
20231024,093700,35326150,4585,4605,4605,4585,121
|
|
20231024,093600,34770465,4630,4630,4630,4630,500
|
|
20231024,093500,32455465,4630,4630,4630,4630,0
|
|
20231024,093400,32455465,4630,4630,4630,4630,0
|
|
20231024,093300,32455465,4630,4630,4630,4630,1
|
|
20231024,093200,32450835,4625,4625,4625,4625,190
|
|
20231024,093100,31572085,4625,4620,4625,4615,1098
|
|
20231024,093000,26494055,4625,4625,4625,4625,0
|
|
20231024,092900,26494055,4625,4625,4625,4625,0
|
|
20231024,092800,26494055,4625,4625,4625,4625,4
|
|
20231024,092700,26475555,4585,4600,4610,4585,2438
|
|
20231024,092600,15251000,4600,4600,4600,4600,601
|
|
20231024,092500,12486400,4585,4585,4585,4585,823
|
|
20231024,092400,8712945,4590,4590,4590,4590,317
|
|
20231024,092300,7257915,4600,4600,4600,4600,20
|
|
20231024,092200,7165915,4600,4600,4600,4600,0
|
|
20231024,092100,7165915,4600,4600,4600,4600,0
|
|
20231024,092000,7165915,4600,4600,4600,4600,200
|
|
20231024,091900,6245915,4600,4600,4600,4600,0
|
|
20231024,091800,6245915,4600,4600,4600,4600,0
|
|
20231024,091700,6245915,4600,4600,4600,4600,0
|
|
20231024,091600,6245915,4600,4600,4600,4600,50
|
|
20231024,091500,6015915,4590,4590,4590,4590,25
|
|
20231024,091400,5901165,4600,4600,4600,4600,30
|
|
20231024,091300,5763165,4610,4610,4610,4610,0
|
|
20231024,091200,5763165,4610,4610,4610,4610,0
|
|
20231024,091100,5763165,4610,4610,4610,4610,0
|
|
20231024,091000,5763165,4610,4610,4610,4610,104
|
|
20231024,090900,5283725,4610,4605,4610,4605,20
|
|
20231024,090800,5191545,4610,4610,4610,4610,0
|
|
20231024,090700,5191545,4610,4610,4620,4610,301
|
|
20231024,090600,3803925,4615,4615,4615,4615,100
|
|
20231024,090500,3342425,4610,4605,4610,4605,51
|
|
20231024,090400,3107365,4590,4590,4590,4590,0
|
|
20231024,090300,3107365,4590,4590,4590,4590,0
|
|
20231024,090200,3107365,4590,4590,4590,4590,11
|
|
20231024,090100,3056875,4605,4605,4605,4605,0
|
|
20231024,090000,3056875,4605,4600,4605,4585,665
|