585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184200,816213690,4660,4660,4660,4660,3687
|
|
20231025,184100,816213690,4660,4660,4660,4660,0
|
|
20231025,184000,816213690,4660,4660,4660,4660,0
|
|
20231025,183900,816213690,4660,4660,4660,4660,0
|
|
20231025,183800,816213690,4660,4660,4660,4660,0
|
|
20231025,183700,816213690,4660,4660,4660,4660,0
|
|
20231025,183600,816213690,4660,4660,4660,4660,0
|
|
20231025,183500,816213690,4660,4660,4660,4660,0
|
|
20231025,183400,816213690,4660,4660,4660,4660,0
|
|
20231025,183300,816213690,4660,4660,4660,4660,0
|
|
20231025,183200,816213690,4660,4660,4660,4660,0
|
|
20231025,183100,816213690,4660,4660,4660,4660,0
|
|
20231025,183000,816213690,4660,4660,4660,4660,0
|
|
20231025,182900,816213690,4660,4660,4660,4660,0
|
|
20231025,182800,816213690,4660,4660,4660,4660,0
|
|
20231025,182700,816213690,4660,4660,4660,4660,0
|
|
20231025,182600,816213690,4660,4660,4660,4660,0
|
|
20231025,182500,816213690,4660,4660,4660,4660,0
|
|
20231025,182400,816213690,4660,4660,4660,4660,0
|
|
20231025,182300,816213690,4660,4660,4660,4660,0
|
|
20231025,182200,816213690,4660,4660,4660,4660,0
|
|
20231025,182100,816213690,4660,4660,4660,4660,0
|
|
20231025,182000,816213690,4660,4660,4660,4660,0
|
|
20231025,181900,816213690,4660,4660,4660,4660,0
|
|
20231025,181800,816213690,4660,4660,4660,4660,0
|
|
20231025,181700,816213690,4660,4660,4660,4660,0
|
|
20231025,181600,816213690,4660,4660,4660,4660,0
|
|
20231025,181500,816213690,4660,4660,4660,4660,0
|
|
20231025,181400,816213690,4660,4660,4660,4660,0
|
|
20231025,181300,816213690,4660,4660,4660,4660,0
|
|
20231025,181200,816213690,4660,4660,4660,4660,3687
|
|
20231025,181100,816213690,4660,4660,4660,4660,0
|
|
20231025,181000,816213690,4660,4660,4660,4660,0
|
|
20231025,180900,816213690,4660,4660,4660,4660,0
|
|
20231025,180800,816213690,4660,4660,4660,4660,0
|
|
20231025,180700,816213690,4660,4660,4660,4660,0
|
|
20231025,180600,816213690,4660,4660,4660,4660,0
|
|
20231025,180500,816213690,4660,4660,4660,4660,0
|
|
20231025,180400,816213690,4660,4660,4660,4660,0
|
|
20231025,180300,816213690,4660,4660,4660,4660,0
|
|
20231025,180200,816213690,4660,4660,4660,4660,0
|
|
20231025,180100,816213690,4660,4660,4660,4660,0
|
|
20231025,180000,816213690,4660,4660,4660,4660,0
|
|
20231025,175900,816213690,4660,4660,4660,4660,0
|
|
20231025,175800,816213690,4660,4660,4660,4660,0
|
|
20231025,175700,816213690,4660,4660,4660,4660,0
|
|
20231025,175600,816213690,4660,4660,4660,4660,0
|
|
20231025,175500,816213690,4660,4660,4660,4660,0
|
|
20231025,175400,816213690,4660,4660,4660,4660,0
|
|
20231025,175300,816213690,4660,4660,4660,4660,0
|
|
20231025,175200,816213690,4660,4660,4660,4660,0
|
|
20231025,175100,816213690,4660,4660,4660,4660,0
|
|
20231025,175000,816213690,4660,4660,4660,4660,0
|
|
20231025,174900,816213690,4660,4660,4660,4660,0
|
|
20231025,174800,816213690,4660,4660,4660,4660,0
|
|
20231025,174700,816213690,4660,4660,4660,4660,0
|
|
20231025,174600,816213690,4660,4660,4660,4660,0
|
|
20231025,174500,816213690,4660,4660,4660,4660,0
|
|
20231025,174400,816213690,4660,4660,4660,4660,0
|
|
20231025,174300,816213690,4660,4660,4660,4660,0
|
|
20231025,174200,816213690,4660,4660,4660,4660,3687
|
|
20231025,174100,816213690,4660,4660,4660,4660,0
|
|
20231025,174000,816213690,4660,4660,4660,4660,0
|
|
20231025,173900,816213690,4660,4660,4660,4660,0
|
|
20231025,173800,816213690,4660,4660,4660,4660,0
|
|
20231025,173700,816213690,4660,4660,4660,4660,0
|
|
20231025,173600,816213690,4660,4660,4660,4660,0
|
|
20231025,173500,816213690,4660,4660,4660,4660,0
|
|
20231025,173400,816213690,4660,4660,4660,4660,0
|
|
20231025,173300,816213690,4660,4660,4660,4660,0
|
|
20231025,173200,816213690,4660,4660,4660,4660,0
|
|
20231025,173100,816213690,4660,4660,4660,4660,0
|
|
20231025,173000,816213690,4660,4660,4660,4660,0
|
|
20231025,172900,816213690,4660,4660,4660,4660,0
|
|
20231025,172800,816213690,4660,4660,4660,4660,0
|
|
20231025,172700,816213690,4660,4660,4660,4660,0
|
|
20231025,172600,816213690,4660,4660,4660,4660,0
|
|
20231025,172500,816213690,4660,4660,4660,4660,0
|
|
20231025,172400,816213690,4660,4660,4660,4660,0
|
|
20231025,172300,816213690,4660,4660,4660,4660,0
|
|
20231025,172200,816213690,4660,4660,4660,4660,0
|
|
20231025,172100,816213690,4660,4660,4660,4660,0
|
|
20231025,172000,816213690,4660,4660,4660,4660,0
|
|
20231025,171900,816213690,4660,4660,4660,4660,0
|
|
20231025,171800,816213690,4660,4660,4660,4660,0
|
|
20231025,171700,816213690,4660,4660,4660,4660,0
|
|
20231025,171600,816213690,4660,4660,4660,4660,0
|
|
20231025,171500,816213690,4660,4660,4660,4660,0
|
|
20231025,171400,816213690,4660,4660,4660,4660,0
|
|
20231025,171300,816213690,4660,4660,4660,4660,0
|
|
20231025,171200,816213690,4660,4660,4660,4660,3687
|
|
20231025,171100,816213690,4660,4660,4660,4660,0
|
|
20231025,171000,816213690,4660,4660,4660,4660,0
|
|
20231025,170900,816213690,4660,4660,4660,4660,0
|
|
20231025,170800,816213690,4660,4660,4660,4660,0
|
|
20231025,170700,816213690,4660,4660,4660,4660,0
|
|
20231025,170600,816213690,4660,4660,4660,4660,0
|
|
20231025,170500,816213690,4660,4660,4660,4660,0
|
|
20231025,170400,816213690,4660,4660,4660,4660,0
|
|
20231025,170300,816213690,4660,4660,4660,4660,0
|
|
20231025,170200,816213690,4660,4660,4660,4660,0
|
|
20231025,170100,816213690,4660,4660,4660,4660,0
|
|
20231025,170000,816213690,4660,4660,4660,4660,0
|
|
20231025,165900,816213690,4660,4660,4660,4660,0
|
|
20231025,165800,816213690,4660,4660,4660,4660,0
|
|
20231025,165700,816213690,4660,4660,4660,4660,0
|
|
20231025,165600,816213690,4660,4660,4660,4660,0
|
|
20231025,165500,816213690,4660,4660,4660,4660,0
|
|
20231025,165400,816213690,4660,4660,4660,4660,0
|
|
20231025,165300,816213690,4660,4660,4660,4660,0
|
|
20231025,165200,816213690,4660,4660,4660,4660,0
|
|
20231025,165100,816213690,4660,4660,4660,4660,0
|
|
20231025,165000,816213690,4660,4660,4660,4660,0
|
|
20231025,164900,816213690,4660,4660,4660,4660,0
|
|
20231025,164800,816213690,4660,4660,4660,4660,0
|
|
20231025,164700,816213690,4660,4660,4660,4660,0
|
|
20231025,164600,816213690,4660,4660,4660,4660,0
|
|
20231025,164500,816213690,4660,4660,4660,4660,0
|
|
20231025,164400,816213690,4660,4660,4660,4660,0
|
|
20231025,164300,816213690,4660,4660,4660,4660,0
|
|
20231025,164200,816213690,4660,4660,4660,4660,3687
|
|
20231025,164100,816213690,4660,4660,4660,4660,0
|
|
20231025,164000,816213690,4660,4660,4660,4660,0
|
|
20231025,163900,816213690,4660,4660,4660,4660,0
|
|
20231025,163800,816213690,4660,4660,4660,4660,0
|
|
20231025,163700,816213690,4660,4660,4660,4660,0
|
|
20231025,163600,816213690,4660,4660,4660,4660,0
|
|
20231025,163500,816213690,4660,4660,4660,4660,0
|
|
20231025,163400,816213690,4660,4660,4660,4660,0
|
|
20231025,163300,816213690,4660,4660,4660,4660,0
|
|
20231025,163200,816213690,4660,4660,4660,4660,0
|
|
20231025,163100,816213690,4660,4660,4660,4660,0
|
|
20231025,163000,816213690,4660,4660,4660,4660,0
|
|
20231025,162900,816213690,4660,4660,4660,4660,0
|
|
20231025,162800,816213690,4660,4660,4660,4660,0
|
|
20231025,162700,816213690,4660,4660,4660,4660,0
|
|
20231025,162600,816213690,4660,4660,4660,4660,0
|
|
20231025,162500,816213690,4660,4660,4660,4660,0
|
|
20231025,162400,816213690,4660,4660,4660,4660,0
|
|
20231025,162300,816213690,4660,4660,4660,4660,0
|
|
20231025,162200,816213690,4660,4660,4660,4660,0
|
|
20231025,162100,816213690,4660,4660,4660,4660,0
|
|
20231025,162000,816213690,4660,4660,4660,4660,0
|
|
20231025,161900,816213690,4660,4660,4660,4660,0
|
|
20231025,161800,816213690,4660,4660,4660,4660,0
|
|
20231025,161700,816213690,4660,4660,4660,4660,0
|
|
20231025,161600,816213690,4660,4660,4660,4660,0
|
|
20231025,161500,816213690,4660,4660,4660,4660,0
|
|
20231025,161400,816213690,4660,4660,4660,4660,0
|
|
20231025,161300,816213690,4660,4660,4660,4660,0
|
|
20231025,161200,816213690,4660,4660,4660,4660,3687
|
|
20231025,161100,816213690,4660,4660,4660,4660,0
|
|
20231025,161000,816213690,4660,4660,4660,4660,0
|
|
20231025,160900,816213690,4660,4660,4660,4660,0
|
|
20231025,160800,816213690,4660,4660,4660,4660,0
|
|
20231025,160700,816213690,4660,4660,4660,4660,0
|
|
20231025,160600,816213690,4660,4660,4660,4660,0
|
|
20231025,160500,816213690,4660,4660,4660,4660,0
|
|
20231025,160400,816213690,4660,4660,4660,4660,0
|
|
20231025,160300,816213690,4660,4660,4660,4660,0
|
|
20231025,160200,816213690,4660,4660,4660,4660,0
|
|
20231025,160100,816213690,4660,4660,4660,4660,0
|
|
20231025,160000,816213690,4660,4660,4660,4660,0
|
|
20231025,155900,816213690,4660,4660,4660,4660,0
|
|
20231025,155800,816213690,4660,4660,4660,4660,0
|
|
20231025,155700,816213690,4660,4660,4660,4660,0
|
|
20231025,155600,816213690,4660,4660,4660,4660,0
|
|
20231025,155500,816213690,4660,4660,4660,4660,0
|
|
20231025,155400,816213690,4660,4660,4660,4660,0
|
|
20231025,155300,816213690,4660,4660,4660,4660,0
|
|
20231025,155200,816213690,4660,4660,4660,4660,0
|
|
20231025,155100,816213690,4660,4660,4660,4660,0
|
|
20231025,155000,816213690,4660,4660,4660,4660,0
|
|
20231025,154900,816213690,4660,4660,4660,4660,0
|
|
20231025,154800,816213690,4660,4660,4660,4660,0
|
|
20231025,154700,816213690,4660,4660,4660,4660,0
|
|
20231025,154600,816213690,4660,4660,4660,4660,0
|
|
20231025,154500,816213690,4660,4660,4660,4660,0
|
|
20231025,154400,816213690,4660,4660,4660,4660,0
|
|
20231025,154300,816213690,4660,4660,4660,4660,0
|
|
20231025,154200,816213690,4660,4660,4660,4660,3687
|
|
20231025,154100,816213690,4660,4660,4660,4660,0
|
|
20231025,154000,816213690,4660,4660,4660,4660,0
|
|
20231025,153900,816213690,4660,4660,4660,4660,0
|
|
20231025,153800,816213690,4660,4660,4660,4660,0
|
|
20231025,153700,816213690,4660,4660,4660,4660,0
|
|
20231025,153600,816213690,4660,4660,4660,4660,0
|
|
20231025,153500,816213690,4660,4660,4660,4660,0
|
|
20231025,153400,816213690,4660,4660,4660,4660,0
|
|
20231025,153300,816213690,4660,4660,4660,4660,0
|
|
20231025,153200,816213690,4660,4660,4660,4660,0
|
|
20231025,153100,816213690,4660,4660,4660,4660,0
|
|
20231025,153000,816213690,4660,4660,4660,4660,3687
|
|
20231025,152900,799032270,4675,4675,4675,4675,0
|
|
20231025,152800,799032270,4675,4675,4675,4675,0
|
|
20231025,152700,799032270,4675,4675,4675,4675,0
|
|
20231025,152600,799032270,4675,4675,4675,4675,0
|
|
20231025,152500,799032270,4675,4675,4675,4675,0
|
|
20231025,152400,799032270,4675,4675,4675,4675,0
|
|
20231025,152300,799032270,4675,4675,4675,4675,0
|
|
20231025,152200,799032270,4675,4675,4675,4675,0
|
|
20231025,152100,799032270,4675,4675,4675,4675,0
|
|
20231025,152000,799032270,4675,4675,4675,4675,0
|
|
20231025,151900,799032270,4675,4670,4675,4665,1821
|
|
20231025,151800,790529440,4670,4670,4675,4670,122
|
|
20231025,151700,789959525,4670,4675,4675,4670,1121
|
|
20231025,151600,784720115,4675,4680,4680,4675,270
|
|
20231025,151500,783457715,4675,4680,4680,4675,2557
|
|
20231025,151400,771494545,4680,4685,4685,4680,145
|
|
20231025,151300,770815445,4680,4680,4680,4680,61
|
|
20231025,151200,770529965,4685,4685,4685,4685,233
|
|
20231025,151100,769438360,4690,4690,4690,4690,56
|
|
20231025,151000,769175720,4685,4685,4685,4685,10
|
|
20231025,150900,769128870,4685,4685,4685,4685,167
|
|
20231025,150800,768346475,4685,4680,4685,4680,72
|
|
20231025,150700,768009265,4685,4680,4685,4680,20
|
|
20231025,150600,767915650,4680,4685,4685,4680,81
|
|
20231025,150500,767536175,4685,4690,4690,4685,443
|
|
20231025,150400,765460715,4685,4685,4685,4685,32
|
|
20231025,150300,765310795,4685,4685,4685,4685,4
|
|
20231025,150200,765292055,4685,4685,4690,4685,76
|
|
20231025,150100,764935990,4680,4690,4690,4680,11
|
|
20231025,150000,764884495,4680,4680,4680,4680,10
|
|
20231025,145900,764837695,4690,4690,4690,4680,45
|
|
20231025,145800,764626885,4685,4685,4685,4685,4
|
|
20231025,145700,764608145,4690,4690,4690,4690,1
|
|
20231025,145600,764603455,4685,4685,4690,4685,3
|
|
20231025,145500,764589395,4680,4685,4690,4680,989
|
|
20231025,145400,759956035,4680,4680,4685,4680,15
|
|
20231025,145300,759885830,4680,4675,4680,4675,9
|
|
20231025,145200,759843725,4675,4675,4680,4675,41
|
|
20231025,145100,759652035,4675,4685,4685,4675,153
|
|
20231025,145000,758935650,4685,4685,4685,4685,109
|
|
20231025,144900,758424985,4685,4685,4685,4685,297
|
|
20231025,144800,757033540,4685,4685,4685,4685,222
|
|
20231025,144700,755993470,4685,4685,4685,4675,3500
|
|
20231025,144600,739619900,4690,4685,4690,4685,2
|
|
20231025,144500,739610525,4690,4690,4690,4690,70
|
|
20231025,144400,739282225,4690,4685,4690,4685,101
|
|
20231025,144300,738808885,4685,4690,4690,4685,326
|
|
20231025,144200,737281405,4685,4685,4685,4685,40
|
|
20231025,144100,737094005,4690,4690,4690,4690,891
|
|
20231025,144000,732915215,4695,4690,4695,4690,13
|
|
20231025,143900,732854240,4690,4695,4695,4690,471
|
|
20231025,143800,730645245,4695,4695,4695,4695,117
|
|
20231025,143700,730095930,4695,4690,4695,4690,213
|
|
20231025,143600,729096905,4700,4700,4700,4690,572
|
|
20231025,143500,726411600,4695,4700,4700,4695,1010
|
|
20231025,143400,721669600,4695,4705,4705,4695,14
|
|
20231025,143300,721603845,4700,4690,4700,4690,20
|
|
20231025,143200,721509905,4690,4705,4705,4690,638
|
|
20231025,143100,718514640,4690,4690,4690,4690,13
|
|
20231025,143000,718453670,4695,4705,4705,4695,15
|
|
20231025,142900,718383215,4700,4700,4700,4700,16
|
|
20231025,142800,718308015,4705,4700,4705,4695,13
|
|
20231025,142700,718246955,4695,4700,4700,4690,114
|
|
20231025,142600,717711605,4710,4710,4710,4710,0
|
|
20231025,142500,717711605,4710,4710,4710,4710,5
|
|
20231025,142400,717688055,4705,4705,4705,4700,11
|
|
20231025,142300,717636335,4705,4700,4705,4690,17
|
|
20231025,142200,717556475,4705,4705,4705,4705,10
|
|
20231025,142100,717509425,4700,4700,4700,4700,7
|
|
20231025,142000,717476525,4705,4705,4705,4705,5
|
|
20231025,141900,717453000,4690,4700,4700,4685,512
|
|
20231025,141800,715052060,4705,4705,4705,4705,0
|
|
20231025,141700,715052060,4705,4705,4705,4690,369
|
|
20231025,141600,713317985,4705,4695,4705,4690,161
|
|
20231025,141500,712561470,4690,4690,4690,4690,13
|
|
20231025,141400,712500500,4695,4695,4695,4695,1
|
|
20231025,141300,712495805,4695,4700,4700,4695,44
|
|
20231025,141200,712289015,4705,4705,4705,4705,6
|
|
20231025,141100,712260785,4700,4700,4705,4700,53
|
|
20231025,141000,712011625,4700,4700,4700,4700,20
|
|
20231025,140900,711917625,4700,4705,4705,4690,38
|
|
20231025,140800,711739235,4685,4690,4690,4685,31
|
|
20231025,140700,711593950,4690,4695,4695,4690,901
|
|
20231025,140600,707365890,4695,4695,4700,4695,40
|
|
20231025,140500,707178060,4700,4700,4700,4695,56
|
|
20231025,140400,706915005,4700,4700,4700,4700,1
|
|
20231025,140300,706910305,4695,4695,4695,4695,1038
|
|
20231025,140200,702036895,4685,4685,4685,4685,244
|
|
20231025,140100,700893755,4690,4695,4695,4690,25
|
|
20231025,140000,700776495,4700,4700,4700,4700,0
|
|
20231025,135900,700776495,4700,4700,4700,4700,0
|
|
20231025,135800,700776495,4700,4700,4700,4700,0
|
|
20231025,135700,700776495,4700,4690,4700,4680,2968
|
|
20231025,135600,686870160,4685,4690,4690,4685,64
|
|
20231025,135500,686570290,4690,4690,4690,4690,1
|
|
20231025,135400,686565600,4685,4685,4685,4685,362
|
|
20231025,135300,684869630,4685,4685,4685,4685,230
|
|
20231025,135200,683792080,4685,4685,4685,4685,1
|
|
20231025,135100,683787395,4685,4685,4685,4685,374
|
|
20231025,135000,682035205,4685,4685,4685,4685,7
|
|
20231025,134900,682002410,4685,4685,4685,4685,12
|
|
20231025,134800,681946190,4685,4685,4685,4685,0
|
|
20231025,134700,681946190,4685,4690,4690,4685,629
|
|
20231025,134600,678996475,4690,4690,4690,4690,19
|
|
20231025,134500,678907365,4695,4695,4695,4695,0
|
|
20231025,134400,678907365,4695,4695,4695,4695,0
|
|
20231025,134300,678907365,4695,4695,4695,4695,0
|
|
20231025,134200,678907365,4695,4695,4695,4695,0
|
|
20231025,134100,678907365,4695,4695,4695,4695,6
|
|
20231025,134000,678879195,4695,4700,4700,4690,121
|
|
20231025,133900,678310670,4700,4700,4700,4700,5
|
|
20231025,133800,678287170,4690,4690,4690,4690,5
|
|
20231025,133700,678263720,4685,4700,4700,4685,283
|
|
20231025,133600,676936445,4690,4690,4700,4690,83
|
|
20231025,133500,676547125,4690,4690,4690,4690,24
|
|
20231025,133400,676434565,4695,4695,4695,4695,0
|
|
20231025,133300,676434565,4695,4695,4695,4695,0
|
|
20231025,133200,676434565,4695,4695,4695,4695,51
|
|
20231025,133100,676195120,4685,4695,4695,4685,51
|
|
20231025,133000,675956175,4680,4690,4690,4680,597
|
|
20231025,132900,673158840,4685,4690,4690,4685,2
|
|
20231025,132800,673149465,4685,4685,4685,4685,0
|
|
20231025,132700,673149465,4685,4685,4685,4685,3
|
|
20231025,132600,673135410,4685,4685,4685,4680,73
|
|
20231025,132500,672793740,4685,4685,4685,4685,0
|
|
20231025,132400,672793740,4685,4685,4685,4685,0
|
|
20231025,132300,672793740,4685,4685,4685,4685,0
|
|
20231025,132200,672793740,4685,4675,4685,4675,2
|
|
20231025,132100,672784380,4675,4680,4680,4675,260
|
|
20231025,132000,671568310,4680,4690,4690,4680,2254
|
|
20231025,131900,661013980,4685,4685,4690,4685,150
|
|
20231025,131800,660311205,4690,4700,4700,4690,213
|
|
20231025,131700,659312225,4690,4685,4690,4685,107
|
|
20231025,131600,658810475,4685,4690,4690,4685,1328
|
|
20231025,131500,652582975,4690,4690,4690,4690,0
|
|
20231025,131400,652582975,4690,4695,4695,4690,1454
|
|
20231025,131300,645756715,4695,4695,4695,4695,1
|
|
20231025,131200,645752020,4690,4690,4690,4690,0
|
|
20231025,131100,645752020,4690,4695,4695,4690,793
|
|
20231025,131000,642028945,4695,4695,4695,4695,90
|
|
20231025,130900,641606395,4700,4700,4700,4700,558
|
|
20231025,130800,638983795,4705,4705,4705,4705,5
|
|
20231025,130700,638960270,4700,4700,4700,4700,49
|
|
20231025,130600,638729970,4695,4700,4700,4695,78
|
|
20231025,130500,638363710,4700,4700,4700,4700,40
|
|
20231025,130400,638175710,4700,4700,4700,4700,10
|
|
20231025,130300,638128710,4700,4700,4700,4700,452
|
|
20231025,130200,636004310,4705,4700,4705,4700,17
|
|
20231025,130100,635924385,4705,4705,4705,4705,10
|
|
20231025,130000,635877335,4700,4700,4700,4700,461
|
|
20231025,125900,633710635,4700,4700,4700,4700,0
|
|
20231025,125800,633710635,4700,4700,4700,4695,46
|
|
20231025,125700,633494440,4700,4700,4700,4700,0
|
|
20231025,125600,633494440,4700,4700,4700,4700,7
|
|
20231025,125500,633461540,4695,4690,4695,4690,379
|
|
20231025,125400,631684005,4690,4690,4695,4690,454
|
|
20231025,125300,629554710,4690,4695,4700,4690,473
|
|
20231025,125200,627335930,4695,4710,4710,4695,2018
|
|
20231025,125100,617850485,4710,4710,4710,4710,597
|
|
20231025,125000,615038615,4710,4710,4710,4710,12
|
|
20231025,124900,614982095,4715,4715,4715,4715,5
|
|
20231025,124800,614958520,4700,4700,4700,4700,0
|
|
20231025,124700,614958520,4700,4700,4705,4695,2453
|
|
20231025,124600,603434725,4715,4700,4715,4700,4
|
|
20231025,124500,603415910,4700,4695,4700,4695,82
|
|
20231025,124400,603030535,4700,4700,4700,4700,0
|
|
20231025,124300,603030535,4700,4700,4700,4700,128
|
|
20231025,124200,602428935,4700,4700,4700,4700,1
|
|
20231025,124100,602424235,4700,4710,4710,4695,3787
|
|
20231025,124000,584613625,4710,4710,4710,4710,100
|
|
20231025,123900,584142625,4715,4715,4715,4715,0
|
|
20231025,123800,584142625,4715,4715,4715,4715,515
|
|
20231025,123700,581714400,4725,4715,4725,4715,143
|
|
20231025,123600,581040045,4710,4710,4710,4710,103
|
|
20231025,123500,580554915,4715,4715,4715,4715,0
|
|
20231025,123400,580554915,4715,4715,4715,4715,0
|
|
20231025,123300,580554915,4715,4715,4715,4715,1
|
|
20231025,123200,580550200,4715,4715,4715,4715,3
|
|
20231025,123100,580536055,4715,4710,4715,4710,512
|
|
20231025,123000,578124530,4710,4715,4715,4710,168
|
|
20231025,122900,577332625,4715,4715,4715,4715,0
|
|
20231025,122800,577332625,4715,4715,4715,4715,0
|
|
20231025,122700,577332625,4715,4720,4720,4715,201
|
|
20231025,122600,576384905,4715,4720,4720,4715,682
|
|
20231025,122500,573167275,4715,4715,4715,4715,0
|
|
20231025,122400,573167275,4715,4715,4715,4715,0
|
|
20231025,122300,573167275,4715,4715,4715,4715,8
|
|
20231025,122200,573129555,4715,4710,4715,4710,94
|
|
20231025,122100,572686810,4710,4715,4715,4710,1101
|
|
20231025,122000,567500080,4715,4715,4720,4715,254
|
|
20231025,121900,566302455,4715,4715,4715,4715,0
|
|
20231025,121800,566302455,4715,4720,4720,4715,689
|
|
20231025,121700,563050775,4725,4725,4725,4725,0
|
|
20231025,121600,563050775,4725,4725,4725,4725,0
|
|
20231025,121500,563050775,4725,4725,4725,4725,285
|
|
20231025,121400,561704150,4725,4725,4725,4725,0
|
|
20231025,121300,561704150,4725,4720,4725,4720,219
|
|
20231025,121200,560669395,4725,4725,4725,4725,1
|
|
20231025,121100,560664670,4720,4720,4720,4720,422
|
|
20231025,121000,558672830,4725,4725,4725,4725,256
|
|
20231025,120900,557463230,4730,4730,4730,4730,63
|
|
20231025,120800,557165240,4730,4730,4730,4730,21
|
|
20231025,120700,557065910,4730,4730,4730,4730,0
|
|
20231025,120600,557065910,4730,4730,4730,4730,66
|
|
20231025,120500,556753730,4730,4730,4735,4730,21
|
|
20231025,120400,556654395,4730,4730,4730,4730,1
|
|
20231025,120300,556649665,4730,4730,4730,4730,0
|
|
20231025,120200,556649665,4730,4730,4730,4730,11
|
|
20231025,120100,556597635,4730,4725,4730,4725,58
|
|
20231025,120000,556323300,4720,4720,4720,4720,659
|
|
20231025,115900,553212820,4720,4720,4720,4715,32
|
|
20231025,115800,553061790,4720,4725,4725,4720,50
|
|
20231025,115700,552825765,4720,4720,4720,4720,0
|
|
20231025,115600,552825765,4720,4720,4720,4720,68
|
|
20231025,115500,552504805,4720,4715,4720,4715,110
|
|
20231025,115400,551985610,4715,4715,4715,4715,18
|
|
20231025,115300,551900740,4710,4715,4715,4710,2
|
|
20231025,115200,551891315,4705,4705,4705,4705,2
|
|
20231025,115100,551881905,4705,4730,4730,4705,1776
|
|
20231025,115000,543500155,4725,4725,4725,4725,0
|
|
20231025,114900,543500155,4725,4725,4725,4725,80
|
|
20231025,114800,543122155,4725,4725,4730,4725,314
|
|
20231025,114700,541638105,4725,4725,4725,4725,170
|
|
20231025,114600,540834855,4725,4730,4730,4725,3
|
|
20231025,114500,540820670,4730,4730,4730,4730,1
|
|
20231025,114400,540815940,4730,4730,4730,4730,126
|
|
20231025,114300,540219960,4735,4735,4735,4735,0
|
|
20231025,114200,540219960,4735,4735,4735,4735,109
|
|
20231025,114100,539703845,4735,4740,4740,4735,13
|
|
20231025,114000,539642250,4740,4740,4740,4740,0
|
|
20231025,113900,539642250,4740,4740,4740,4740,0
|
|
20231025,113800,539642250,4740,4740,4740,4740,9
|
|
20231025,113700,539599590,4745,4745,4745,4745,0
|
|
20231025,113600,539599590,4745,4745,4745,4735,103
|
|
20231025,113500,539111045,4735,4735,4745,4735,105
|
|
20231025,113400,538613820,4735,4735,4735,4735,0
|
|
20231025,113300,538613820,4735,4745,4745,4735,6
|
|
20231025,113200,538585360,4740,4745,4745,4740,283
|
|
20231025,113100,537243930,4745,4750,4750,4745,3
|
|
20231025,113000,537229690,4750,4750,4755,4750,135
|
|
20231025,112900,536587940,4750,4750,4750,4740,160
|
|
20231025,112800,535829090,4760,4760,4760,4760,50
|
|
20231025,112700,535591090,4760,4755,4760,4740,31
|
|
20231025,112600,535443700,4755,4755,4755,4740,286
|
|
20231025,112500,534084970,4755,4755,4755,4755,222
|
|
20231025,112400,533029360,4755,4750,4755,4745,135
|
|
20231025,112300,532388485,4745,4755,4755,4745,90
|
|
20231025,112200,531960935,4755,4750,4755,4740,481
|
|
20231025,112100,529676025,4750,4745,4760,4730,5870
|
|
20231025,112000,501787660,4745,4740,4745,4735,193
|
|
20231025,111900,500873310,4750,4750,4750,4745,17
|
|
20231025,111800,500792565,4750,4750,4750,4750,1
|
|
20231025,111700,500787815,4735,4740,4740,4735,342
|
|
20231025,111600,499166860,4735,4745,4745,4735,569
|
|
20231025,111500,496467075,4750,4735,4750,4735,14
|
|
20231025,111400,496400770,4735,4730,4745,4730,842
|
|
20231025,111300,492408655,4745,4745,4745,4745,1
|
|
20231025,111200,492403910,4735,4730,4745,4730,29
|
|
20231025,111100,492266720,4725,4740,4745,4725,259
|
|
20231025,111000,491038510,4745,4735,4745,4725,109
|
|
20231025,110900,490523390,4745,4745,4745,4745,58
|
|
20231025,110800,490248180,4740,4730,4740,4730,228
|
|
20231025,110700,489167680,4745,4740,4745,4740,305
|
|
20231025,110600,487721975,4720,4720,4720,4720,0
|
|
20231025,110500,487721975,4720,4725,4725,4720,68
|
|
20231025,110400,487401005,4725,4725,4740,4720,211
|
|
20231025,110300,486405045,4720,4735,4735,4720,1599
|
|
20231025,110200,478857705,4720,4720,4745,4720,1420
|
|
20231025,110100,472142170,4720,4745,4755,4720,4951
|
|
20231025,110000,448639830,4745,4740,4745,4740,1720
|
|
20231025,105900,440483530,4740,4740,4740,4740,0
|
|
20231025,105800,440483530,4740,4720,4745,4720,7845
|
|
20231025,105700,403368515,4715,4695,4715,4695,4156
|
|
20231025,105600,383818845,4705,4705,4705,4705,1
|
|
20231025,105500,383814140,4690,4710,4710,4690,343
|
|
20231025,105400,382205390,4700,4705,4705,4700,2238
|
|
20231025,105300,371685725,4710,4710,4710,4710,1
|
|
20231025,105200,371681015,4710,4705,4710,4705,221
|
|
20231025,105100,370640180,4705,4695,4705,4695,679
|
|
20231025,105000,367446010,4700,4695,4700,4695,22
|
|
20231025,104900,367342615,4690,4685,4690,4685,2722
|
|
20231025,104800,354580660,4685,4685,4685,4685,0
|
|
20231025,104700,354580660,4685,4680,4685,4680,3
|
|
20231025,104600,354566610,4675,4675,4675,4675,97
|
|
20231025,104500,354113135,4675,4670,4675,4670,1702
|
|
20231025,104400,346156795,4675,4675,4675,4675,1
|
|
20231025,104300,346152120,4675,4675,4675,4675,0
|
|
20231025,104200,346152120,4675,4675,4675,4675,1
|
|
20231025,104100,346147445,4665,4670,4670,4665,1088
|
|
20231025,104000,341066670,4675,4670,4675,4670,27
|
|
20231025,103900,340940570,4670,4675,4675,4670,169
|
|
20231025,103800,340151335,4670,4670,4670,4670,36
|
|
20231025,103700,339983215,4675,4675,4675,4675,52
|
|
20231025,103600,339740115,4665,4665,4665,4665,1
|
|
20231025,103500,339735450,4660,4665,4665,4660,1517
|
|
20231025,103400,332661020,4660,4675,4675,4660,6154
|
|
20231025,103300,303951540,4675,4675,4675,4675,0
|
|
20231025,103200,303951540,4675,4685,4685,4675,2
|
|
20231025,103100,303942180,4685,4685,4685,4670,199
|
|
20231025,103000,303011335,4685,4680,4685,4670,100
|
|
20231025,102900,302543065,4685,4680,4685,4670,202
|
|
20231025,102800,301599300,4685,4685,4685,4685,18
|
|
20231025,102700,301514970,4680,4680,4685,4680,78
|
|
20231025,102600,301149800,4675,4675,4675,4675,200
|
|
20231025,102500,300214800,4670,4675,4675,4670,280
|
|
20231025,102400,298907100,4680,4680,4680,4680,31
|
|
20231025,102300,298762020,4675,4675,4675,4675,53
|
|
20231025,102200,298514245,4665,4665,4665,4665,0
|
|
20231025,102100,298514245,4665,4665,4665,4665,3
|
|
20231025,102000,298500250,4665,4670,4670,4660,1726
|
|
20231025,101900,290449130,4665,4665,4665,4665,1
|
|
20231025,101800,290444465,4665,4665,4665,4665,12
|
|
20231025,101700,290388485,4665,4665,4665,4665,0
|
|
20231025,101600,290388485,4665,4665,4665,4665,0
|
|
20231025,101500,290388485,4665,4665,4665,4665,12
|
|
20231025,101400,290332505,4670,4675,4675,4670,6
|
|
20231025,101300,290304480,4665,4665,4665,4665,0
|
|
20231025,101200,290304480,4665,4665,4665,4665,25
|
|
20231025,101100,290187855,4665,4665,4665,4665,15
|
|
20231025,101000,290117880,4665,4665,4665,4665,80
|
|
20231025,100900,289744680,4665,4670,4670,4665,16
|
|
20231025,100800,289670010,4665,4660,4665,4660,31
|
|
20231025,100700,289525475,4685,4660,4685,4660,131
|
|
20231025,100600,288914990,4660,4670,4670,4660,175
|
|
20231025,100500,288099480,4685,4685,4685,4685,6
|
|
20231025,100400,288071370,4690,4660,4690,4660,271
|
|
20231025,100300,286802325,4660,4680,4680,4660,619
|
|
20231025,100200,283916540,4670,4665,4670,4665,831
|
|
20231025,100100,280036025,4665,4670,4670,4665,103
|
|
20231025,100000,279555125,4665,4675,4675,4665,6721
|
|
20231025,095900,248170870,4670,4670,4685,4670,127
|
|
20231025,095800,247577665,4670,4675,4675,4670,1000
|
|
20231025,095700,242903305,4675,4685,4685,4675,420
|
|
20231025,095600,240938420,4690,4690,4690,4690,0
|
|
20231025,095500,240938420,4690,4690,4690,4690,0
|
|
20231025,095400,240938420,4690,4690,4690,4690,190
|
|
20231025,095300,240047320,4690,4675,4690,4675,1552
|
|
20231025,095200,232783415,4675,4680,4680,4675,905
|
|
20231025,095100,228550025,4670,4680,4680,4670,231
|
|
20231025,095000,227471225,4685,4680,4690,4670,1324
|
|
20231025,094900,221280390,4680,4685,4685,4680,20
|
|
20231025,094800,221186755,4690,4690,4690,4690,1
|
|
20231025,094700,221182065,4670,4690,4690,4670,381
|
|
20231025,094600,219402100,4690,4685,4690,4685,557
|
|
20231025,094500,216792145,4670,4675,4680,4670,864
|
|
20231025,094400,212751610,4675,4690,4690,4675,3340
|
|
20231025,094300,197108825,4710,4710,4710,4710,0
|
|
20231025,094200,197108825,4710,4705,4710,4705,30
|
|
20231025,094100,196967600,4715,4705,4715,4690,536
|
|
20231025,094000,194450705,4720,4720,4720,4710,5674
|
|
20231025,093900,167705215,4720,4720,4720,4720,1
|
|
20231025,093800,167700495,4720,4715,4720,4710,1523
|
|
20231025,093700,160523745,4715,4720,4725,4715,756
|
|
20231025,093600,156956195,4715,4705,4715,4700,1720
|
|
20231025,093500,148856085,4705,4705,4710,4705,120
|
|
20231025,093400,148291480,4705,4695,4705,4690,1131
|
|
20231025,093300,142977820,4690,4685,4690,4685,270
|
|
20231025,093200,141711560,4690,4680,4690,4675,6349
|
|
20231025,093100,111996710,4680,4680,4680,4675,765
|
|
20231025,093000,108416815,4690,4675,4690,4675,111
|
|
20231025,092900,107897785,4690,4690,4695,4675,1359
|
|
20231025,092800,101526030,4695,4690,4695,4690,300
|
|
20231025,092700,100118030,4690,4685,4690,4685,277
|
|
20231025,092600,98819640,4685,4685,4685,4685,8
|
|
20231025,092500,98782160,4685,4670,4685,4670,1207
|
|
20231025,092400,93139645,4670,4670,4675,4655,417
|
|
20231025,092300,91193365,4655,4665,4665,4640,15
|
|
20231025,092200,91123505,4670,4640,4670,4640,3259
|
|
20231025,092100,75984370,4640,4665,4665,4635,1672
|
|
20231025,092000,68211335,4665,4680,4680,4665,635
|
|
20231025,091900,65242845,4685,4685,4685,4685,1
|
|
20231025,091800,65238160,4680,4675,4680,4675,579
|
|
20231025,091700,62531175,4680,4690,4690,4680,122
|
|
20231025,091600,61960170,4685,4690,4690,4685,83
|
|
20231025,091500,61570910,4690,4690,4690,4690,947
|
|
20231025,091400,57129480,4690,4690,4690,4690,318
|
|
20231025,091300,55638060,4690,4685,4690,4685,96
|
|
20231025,091200,55187825,4690,4690,4690,4690,21
|
|
20231025,091100,55089335,4690,4685,4690,4685,2
|
|
20231025,091000,55079960,4690,4690,4690,4690,200
|
|
20231025,090900,54141960,4685,4690,4690,4685,6
|
|
20231025,090800,54113825,4690,4690,4690,4690,527
|
|
20231025,090700,51642195,4690,4665,4690,4665,310
|
|
20231025,090600,50189350,4685,4685,4685,4685,0
|
|
20231025,090500,50189350,4685,4690,4690,4670,1517
|
|
20231025,090400,43095385,4710,4710,4710,4710,100
|
|
20231025,090300,42624385,4715,4715,4720,4715,307
|
|
20231025,090200,41176420,4720,4685,4725,4685,3111
|
|
20231025,090100,26560735,4685,4685,4685,4685,203
|
|
20231025,090000,25609680,4660,4690,4690,4660,5465
|