638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,193500,779237895,4730,4730,4730,4730,609
|
|
20231026,193400,779237895,4730,4730,4730,4730,0
|
|
20231026,193300,779237895,4730,4730,4730,4730,0
|
|
20231026,193200,779237895,4730,4730,4730,4730,0
|
|
20231026,193100,779237895,4730,4730,4730,4730,0
|
|
20231026,193000,779237895,4730,4730,4730,4730,0
|
|
20231026,192900,779237895,4730,4730,4730,4730,0
|
|
20231026,192800,779237895,4730,4730,4730,4730,0
|
|
20231026,192700,779237895,4730,4730,4730,4730,0
|
|
20231026,192600,779237895,4730,4730,4730,4730,0
|
|
20231026,192500,779237895,4730,4730,4730,4730,0
|
|
20231026,192400,779237895,4730,4730,4730,4730,0
|
|
20231026,192300,779237895,4730,4730,4730,4730,0
|
|
20231026,192200,779237895,4730,4730,4730,4730,0
|
|
20231026,192100,779237895,4730,4730,4730,4730,0
|
|
20231026,192000,779237895,4730,4730,4730,4730,0
|
|
20231026,191900,779237895,4730,4730,4730,4730,0
|
|
20231026,191800,779237895,4730,4730,4730,4730,0
|
|
20231026,191700,779237895,4730,4730,4730,4730,0
|
|
20231026,191600,779237895,4730,4730,4730,4730,0
|
|
20231026,191500,779237895,4730,4730,4730,4730,0
|
|
20231026,191400,779237895,4730,4730,4730,4730,0
|
|
20231026,191300,779237895,4730,4730,4730,4730,0
|
|
20231026,191200,779237895,4730,4730,4730,4730,0
|
|
20231026,191100,779237895,4730,4730,4730,4730,0
|
|
20231026,191000,779237895,4730,4730,4730,4730,0
|
|
20231026,190900,779237895,4730,4730,4730,4730,0
|
|
20231026,190800,779237895,4730,4730,4730,4730,0
|
|
20231026,190700,779237895,4730,4730,4730,4730,0
|
|
20231026,190600,779237895,4730,4730,4730,4730,0
|
|
20231026,190500,779237895,4730,4730,4730,4730,609
|
|
20231026,190400,779237895,4730,4730,4730,4730,0
|
|
20231026,190300,779237895,4730,4730,4730,4730,0
|
|
20231026,190200,779237895,4730,4730,4730,4730,0
|
|
20231026,190100,779237895,4730,4730,4730,4730,0
|
|
20231026,190000,779237895,4730,4730,4730,4730,0
|
|
20231026,185900,779237895,4730,4730,4730,4730,0
|
|
20231026,185800,779237895,4730,4730,4730,4730,0
|
|
20231026,185700,779237895,4730,4730,4730,4730,0
|
|
20231026,185600,779237895,4730,4730,4730,4730,0
|
|
20231026,185500,779237895,4730,4730,4730,4730,0
|
|
20231026,185400,779237895,4730,4730,4730,4730,0
|
|
20231026,185300,779237895,4730,4730,4730,4730,0
|
|
20231026,185200,779237895,4730,4730,4730,4730,0
|
|
20231026,185100,779237895,4730,4730,4730,4730,0
|
|
20231026,185000,779237895,4730,4730,4730,4730,0
|
|
20231026,184900,779237895,4730,4730,4730,4730,0
|
|
20231026,184800,779237895,4730,4730,4730,4730,0
|
|
20231026,184700,779237895,4730,4730,4730,4730,0
|
|
20231026,184600,779237895,4730,4730,4730,4730,0
|
|
20231026,184500,779237895,4730,4730,4730,4730,0
|
|
20231026,184400,779237895,4730,4730,4730,4730,0
|
|
20231026,184300,779237895,4730,4730,4730,4730,0
|
|
20231026,184200,779237895,4730,4730,4730,4730,0
|
|
20231026,184100,779237895,4730,4730,4730,4730,0
|
|
20231026,184000,779237895,4730,4730,4730,4730,0
|
|
20231026,183900,779237895,4730,4730,4730,4730,0
|
|
20231026,183800,779237895,4730,4730,4730,4730,0
|
|
20231026,183700,779237895,4730,4730,4730,4730,0
|
|
20231026,183600,779237895,4730,4730,4730,4730,0
|
|
20231026,183500,779237895,4730,4730,4730,4730,609
|
|
20231026,183400,779237895,4730,4730,4730,4730,0
|
|
20231026,183300,779237895,4730,4730,4730,4730,0
|
|
20231026,183200,779237895,4730,4730,4730,4730,0
|
|
20231026,183100,779237895,4730,4730,4730,4730,0
|
|
20231026,183000,779237895,4730,4730,4730,4730,0
|
|
20231026,182900,779237895,4730,4730,4730,4730,0
|
|
20231026,182800,779237895,4730,4730,4730,4730,0
|
|
20231026,182700,779237895,4730,4730,4730,4730,0
|
|
20231026,182600,779237895,4730,4730,4730,4730,0
|
|
20231026,182500,779237895,4730,4730,4730,4730,0
|
|
20231026,182400,779237895,4730,4730,4730,4730,0
|
|
20231026,182300,779237895,4730,4730,4730,4730,0
|
|
20231026,182200,779237895,4730,4730,4730,4730,0
|
|
20231026,182100,779237895,4730,4730,4730,4730,0
|
|
20231026,182000,779237895,4730,4730,4730,4730,0
|
|
20231026,181900,779237895,4730,4730,4730,4730,0
|
|
20231026,181800,779237895,4730,4730,4730,4730,0
|
|
20231026,181700,779237895,4730,4730,4730,4730,0
|
|
20231026,181600,779237895,4730,4730,4730,4730,0
|
|
20231026,181500,779237895,4730,4730,4730,4730,0
|
|
20231026,181400,779237895,4730,4730,4730,4730,0
|
|
20231026,181300,779237895,4730,4730,4730,4730,0
|
|
20231026,181200,779237895,4730,4730,4730,4730,0
|
|
20231026,181100,779237895,4730,4730,4730,4730,0
|
|
20231026,181000,779237895,4730,4730,4730,4730,0
|
|
20231026,180900,779237895,4730,4730,4730,4730,0
|
|
20231026,180800,779237895,4730,4730,4730,4730,0
|
|
20231026,180700,779237895,4730,4730,4730,4730,0
|
|
20231026,180600,779237895,4730,4730,4730,4730,0
|
|
20231026,180500,779237895,4730,4730,4730,4730,609
|
|
20231026,180400,779237895,4730,4730,4730,4730,0
|
|
20231026,180300,779237895,4730,4730,4730,4730,0
|
|
20231026,180200,779237895,4730,4730,4730,4730,0
|
|
20231026,180100,779237895,4730,4730,4730,4730,0
|
|
20231026,180000,779237895,4730,4730,4730,4730,0
|
|
20231026,175900,779237895,4730,4730,4730,4730,0
|
|
20231026,175800,779237895,4730,4730,4730,4730,0
|
|
20231026,175700,779237895,4730,4730,4730,4730,0
|
|
20231026,175600,779237895,4730,4730,4730,4730,0
|
|
20231026,175500,779237895,4730,4730,4730,4730,0
|
|
20231026,175400,779237895,4730,4730,4730,4730,0
|
|
20231026,175300,779237895,4730,4730,4730,4730,0
|
|
20231026,175200,779237895,4730,4730,4730,4730,0
|
|
20231026,175100,779237895,4730,4730,4730,4730,0
|
|
20231026,175000,779237895,4730,4730,4730,4730,0
|
|
20231026,174900,779237895,4730,4730,4730,4730,0
|
|
20231026,174800,779237895,4730,4730,4730,4730,0
|
|
20231026,174700,779237895,4730,4730,4730,4730,0
|
|
20231026,174600,779237895,4730,4730,4730,4730,0
|
|
20231026,174500,779237895,4730,4730,4730,4730,0
|
|
20231026,174400,779237895,4730,4730,4730,4730,0
|
|
20231026,174300,779237895,4730,4730,4730,4730,0
|
|
20231026,174200,779237895,4730,4730,4730,4730,0
|
|
20231026,174100,779237895,4730,4730,4730,4730,0
|
|
20231026,174000,779237895,4730,4730,4730,4730,0
|
|
20231026,173900,779237895,4730,4730,4730,4730,0
|
|
20231026,173800,779237895,4730,4730,4730,4730,0
|
|
20231026,173700,779237895,4730,4730,4730,4730,0
|
|
20231026,173600,779237895,4730,4730,4730,4730,0
|
|
20231026,173500,779237895,4730,4730,4730,4730,609
|
|
20231026,173400,779237895,4730,4730,4730,4730,0
|
|
20231026,173300,779237895,4730,4730,4730,4730,0
|
|
20231026,173200,779237895,4730,4730,4730,4730,0
|
|
20231026,173100,779237895,4730,4730,4730,4730,0
|
|
20231026,173000,779237895,4730,4730,4730,4730,0
|
|
20231026,172900,779237895,4730,4730,4730,4730,0
|
|
20231026,172800,779237895,4730,4730,4730,4730,0
|
|
20231026,172700,779237895,4730,4730,4730,4730,0
|
|
20231026,172600,779237895,4730,4730,4730,4730,0
|
|
20231026,172500,779237895,4730,4730,4730,4730,0
|
|
20231026,172400,779237895,4730,4730,4730,4730,0
|
|
20231026,172300,779237895,4730,4730,4730,4730,0
|
|
20231026,172200,779237895,4730,4730,4730,4730,0
|
|
20231026,172100,779237895,4730,4730,4730,4730,0
|
|
20231026,172000,779237895,4730,4730,4730,4730,0
|
|
20231026,171900,779237895,4730,4730,4730,4730,0
|
|
20231026,171800,779237895,4730,4730,4730,4730,0
|
|
20231026,171700,779237895,4730,4730,4730,4730,0
|
|
20231026,171600,779237895,4730,4730,4730,4730,0
|
|
20231026,171500,779237895,4730,4730,4730,4730,0
|
|
20231026,171400,779237895,4730,4730,4730,4730,0
|
|
20231026,171300,779237895,4730,4730,4730,4730,0
|
|
20231026,171200,779237895,4730,4730,4730,4730,0
|
|
20231026,171100,779237895,4730,4730,4730,4730,0
|
|
20231026,171000,779237895,4730,4730,4730,4730,0
|
|
20231026,170900,779237895,4730,4730,4730,4730,0
|
|
20231026,170800,779237895,4730,4730,4730,4730,0
|
|
20231026,170700,779237895,4730,4730,4730,4730,0
|
|
20231026,170600,779237895,4730,4730,4730,4730,0
|
|
20231026,170500,779237895,4730,4730,4730,4730,609
|
|
20231026,170400,779237895,4730,4730,4730,4730,0
|
|
20231026,170300,779237895,4730,4730,4730,4730,0
|
|
20231026,170200,779237895,4730,4730,4730,4730,0
|
|
20231026,170100,779237895,4730,4730,4730,4730,0
|
|
20231026,170000,779237895,4730,4730,4730,4730,0
|
|
20231026,165900,779237895,4730,4730,4730,4730,0
|
|
20231026,165800,779237895,4730,4730,4730,4730,0
|
|
20231026,165700,779237895,4730,4730,4730,4730,0
|
|
20231026,165600,779237895,4730,4730,4730,4730,0
|
|
20231026,165500,779237895,4730,4730,4730,4730,0
|
|
20231026,165400,779237895,4730,4730,4730,4730,0
|
|
20231026,165300,779237895,4730,4730,4730,4730,0
|
|
20231026,165200,779237895,4730,4730,4730,4730,0
|
|
20231026,165100,779237895,4730,4730,4730,4730,0
|
|
20231026,165000,779237895,4730,4730,4730,4730,0
|
|
20231026,164900,779237895,4730,4730,4730,4730,0
|
|
20231026,164800,779237895,4730,4730,4730,4730,0
|
|
20231026,164700,779237895,4730,4730,4730,4730,0
|
|
20231026,164600,779237895,4730,4730,4730,4730,0
|
|
20231026,164500,779237895,4730,4730,4730,4730,0
|
|
20231026,164400,779237895,4730,4730,4730,4730,0
|
|
20231026,164300,779237895,4730,4730,4730,4730,0
|
|
20231026,164200,779237895,4730,4730,4730,4730,0
|
|
20231026,164100,779237895,4730,4730,4730,4730,0
|
|
20231026,164000,779237895,4730,4730,4730,4730,0
|
|
20231026,163900,779237895,4730,4730,4730,4730,0
|
|
20231026,163800,779237895,4730,4730,4730,4730,0
|
|
20231026,163700,779237895,4730,4730,4730,4730,0
|
|
20231026,163600,779237895,4730,4730,4730,4730,0
|
|
20231026,163500,779237895,4730,4730,4730,4730,609
|
|
20231026,163400,779237895,4730,4730,4730,4730,0
|
|
20231026,163300,779237895,4730,4730,4730,4730,0
|
|
20231026,163200,779237895,4730,4730,4730,4730,0
|
|
20231026,163100,779237895,4730,4730,4730,4730,0
|
|
20231026,163000,779237895,4730,4730,4730,4730,0
|
|
20231026,162900,779237895,4730,4730,4730,4730,0
|
|
20231026,162800,779237895,4730,4730,4730,4730,0
|
|
20231026,162700,779237895,4730,4730,4730,4730,0
|
|
20231026,162600,779237895,4730,4730,4730,4730,0
|
|
20231026,162500,779237895,4730,4730,4730,4730,0
|
|
20231026,162400,779237895,4730,4730,4730,4730,0
|
|
20231026,162300,779237895,4730,4730,4730,4730,0
|
|
20231026,162200,779237895,4730,4730,4730,4730,0
|
|
20231026,162100,779237895,4730,4730,4730,4730,0
|
|
20231026,162000,779237895,4730,4730,4730,4730,0
|
|
20231026,161900,779237895,4730,4730,4730,4730,0
|
|
20231026,161800,779237895,4730,4730,4730,4730,0
|
|
20231026,161700,779237895,4730,4730,4730,4730,0
|
|
20231026,161600,779237895,4730,4730,4730,4730,0
|
|
20231026,161500,779237895,4730,4730,4730,4730,0
|
|
20231026,161400,779237895,4730,4730,4730,4730,0
|
|
20231026,161300,779237895,4730,4730,4730,4730,0
|
|
20231026,161200,779237895,4730,4730,4730,4730,0
|
|
20231026,161100,779237895,4730,4730,4730,4730,0
|
|
20231026,161000,779237895,4730,4730,4730,4730,0
|
|
20231026,160900,779237895,4730,4730,4730,4730,0
|
|
20231026,160800,779237895,4730,4730,4730,4730,0
|
|
20231026,160700,779237895,4730,4730,4730,4730,0
|
|
20231026,160600,779237895,4730,4730,4730,4730,0
|
|
20231026,160500,779237895,4730,4730,4730,4730,609
|
|
20231026,160400,779237895,4730,4730,4730,4730,0
|
|
20231026,160300,779237895,4730,4730,4730,4730,0
|
|
20231026,160200,779237895,4730,4730,4730,4730,0
|
|
20231026,160100,779237895,4730,4730,4730,4730,0
|
|
20231026,160000,779237895,4730,4730,4730,4730,0
|
|
20231026,155900,779237895,4730,4730,4730,4730,0
|
|
20231026,155800,779237895,4730,4730,4730,4730,0
|
|
20231026,155700,779237895,4730,4730,4730,4730,0
|
|
20231026,155600,779237895,4730,4730,4730,4730,0
|
|
20231026,155500,779237895,4730,4730,4730,4730,0
|
|
20231026,155400,779237895,4730,4730,4730,4730,0
|
|
20231026,155300,779237895,4730,4730,4730,4730,0
|
|
20231026,155200,779237895,4730,4730,4730,4730,0
|
|
20231026,155100,779237895,4730,4730,4730,4730,0
|
|
20231026,155000,779237895,4730,4730,4730,4730,0
|
|
20231026,154900,779237895,4730,4730,4730,4730,0
|
|
20231026,154800,779237895,4730,4730,4730,4730,0
|
|
20231026,154700,779237895,4730,4730,4730,4730,0
|
|
20231026,154600,779237895,4730,4730,4730,4730,0
|
|
20231026,154500,779237895,4730,4730,4730,4730,0
|
|
20231026,154400,779237895,4730,4730,4730,4730,0
|
|
20231026,154300,779237895,4730,4730,4730,4730,0
|
|
20231026,154200,779237895,4730,4730,4730,4730,0
|
|
20231026,154100,779237895,4730,4730,4730,4730,0
|
|
20231026,154000,779237895,4730,4730,4730,4730,0
|
|
20231026,153900,779237895,4730,4730,4730,4730,0
|
|
20231026,153800,779237895,4730,4730,4730,4730,0
|
|
20231026,153700,779237895,4730,4730,4730,4730,0
|
|
20231026,153600,779237895,4730,4730,4730,4730,0
|
|
20231026,153500,779237895,4730,4730,4730,4730,609
|
|
20231026,153400,779237895,4730,4730,4730,4730,0
|
|
20231026,153300,779237895,4730,4730,4730,4730,0
|
|
20231026,153200,779237895,4730,4730,4730,4730,0
|
|
20231026,153100,779237895,4730,4730,4730,4730,0
|
|
20231026,153000,779237895,4730,4730,4730,4730,609
|
|
20231026,152900,776357325,4730,4730,4730,4730,0
|
|
20231026,152800,776357325,4730,4730,4730,4730,0
|
|
20231026,152700,776357325,4730,4730,4730,4730,0
|
|
20231026,152600,776357325,4730,4730,4730,4730,0
|
|
20231026,152500,776357325,4730,4730,4730,4730,0
|
|
20231026,152400,776357325,4730,4730,4730,4730,0
|
|
20231026,152300,776357325,4730,4730,4730,4730,0
|
|
20231026,152200,776357325,4730,4730,4730,4730,0
|
|
20231026,152100,776357325,4730,4730,4730,4730,0
|
|
20231026,152000,776357325,4730,4730,4730,4730,0
|
|
20231026,151900,776357325,4730,4725,4730,4725,36
|
|
20231026,151800,776187185,4730,4730,4730,4730,14
|
|
20231026,151700,776120965,4730,4730,4730,4730,1
|
|
20231026,151600,776116235,4685,4700,4730,4685,83
|
|
20231026,151500,775726565,4735,4735,4735,4735,1
|
|
20231026,151400,775721830,4735,4715,4735,4715,500
|
|
20231026,151300,773359485,4685,4715,4715,4685,1564
|
|
20231026,151200,766027190,4690,4690,4690,4690,1574
|
|
20231026,151100,758645130,4680,4720,4720,4680,17192
|
|
20231026,151000,677845320,4720,4725,4735,4720,456
|
|
20231026,150900,675692610,4725,4725,4725,4725,24
|
|
20231026,150800,675579210,4720,4725,4725,4720,1007
|
|
20231026,150700,670821560,4720,4720,4720,4720,535
|
|
20231026,150600,668296360,4720,4730,4730,4720,638
|
|
20231026,150500,665283620,4735,4735,4735,4735,580
|
|
20231026,150400,662537320,4740,4740,4740,4740,0
|
|
20231026,150300,662537320,4740,4740,4740,4740,100
|
|
20231026,150200,662063320,4740,4740,4740,4740,0
|
|
20231026,150100,662063320,4740,4740,4740,4740,900
|
|
20231026,150000,657797320,4745,4745,4745,4745,0
|
|
20231026,145900,657797320,4745,4745,4745,4745,0
|
|
20231026,145800,657797320,4745,4715,4745,4715,6
|
|
20231026,145700,657769000,4745,4745,4745,4745,1
|
|
20231026,145600,657764255,4740,4745,4745,4710,2928
|
|
20231026,145500,643945005,4745,4745,4745,4745,8
|
|
20231026,145400,643907045,4705,4740,4740,4705,200
|
|
20231026,145300,642965125,4745,4745,4745,4745,91
|
|
20231026,145200,642533330,4750,4750,4750,4750,20
|
|
20231026,145100,642438330,4750,4750,4750,4750,85
|
|
20231026,145000,642034580,4755,4750,4755,4750,58
|
|
20231026,144900,641758825,4750,4750,4750,4750,0
|
|
20231026,144800,641758825,4750,4750,4750,4750,0
|
|
20231026,144700,641758825,4750,4750,4750,4750,28
|
|
20231026,144600,641625825,4750,4750,4750,4750,0
|
|
20231026,144500,641625825,4750,4750,4750,4750,0
|
|
20231026,144400,641625825,4750,4750,4750,4750,0
|
|
20231026,144300,641625825,4750,4750,4750,4750,0
|
|
20231026,144200,641625825,4750,4750,4750,4750,0
|
|
20231026,144100,641625825,4750,4750,4750,4750,400
|
|
20231026,144000,639725825,4750,4750,4750,4750,0
|
|
20231026,143900,639725825,4750,4750,4750,4750,644
|
|
20231026,143800,636666825,4750,4750,4750,4750,0
|
|
20231026,143700,636666825,4750,4750,4750,4750,0
|
|
20231026,143600,636666825,4750,4750,4750,4750,120
|
|
20231026,143500,636096825,4730,4730,4730,4730,89
|
|
20231026,143400,635675855,4730,4730,4730,4730,2
|
|
20231026,143300,635666395,4715,4715,4715,4715,94
|
|
20231026,143200,635223185,4730,4730,4730,4730,400
|
|
20231026,143100,633331185,4750,4735,4750,4735,643
|
|
20231026,143000,630279260,4700,4740,4740,4700,10652
|
|
20231026,142900,580157875,4740,4740,4740,4740,0
|
|
20231026,142800,580157875,4740,4740,4740,4740,0
|
|
20231026,142700,580157875,4740,4735,4740,4720,3215
|
|
20231026,142600,564971925,4740,4740,4740,4740,0
|
|
20231026,142500,564971925,4740,4740,4740,4740,293
|
|
20231026,142400,563583105,4740,4740,4740,4740,34
|
|
20231026,142300,563421945,4745,4760,4760,4745,143
|
|
20231026,142200,562742670,4760,4760,4760,4760,81
|
|
20231026,142100,562357110,4760,4750,4760,4745,475
|
|
20231026,142000,560097150,4735,4735,4735,4735,0
|
|
20231026,141900,560097150,4735,4735,4735,4735,64
|
|
20231026,141800,559794110,4735,4735,4735,4735,0
|
|
20231026,141700,559794110,4735,4735,4735,4735,400
|
|
20231026,141600,557900110,4735,4735,4735,4735,10
|
|
20231026,141500,557852760,4735,4735,4735,4735,0
|
|
20231026,141400,557852760,4735,4735,4735,4735,0
|
|
20231026,141300,557852760,4735,4735,4735,4735,5
|
|
20231026,141200,557829085,4735,4735,4735,4735,2
|
|
20231026,141100,557819615,4735,4735,4735,4735,0
|
|
20231026,141000,557819615,4735,4735,4735,4735,20
|
|
20231026,140900,557724915,4735,4735,4735,4735,0
|
|
20231026,140800,557724915,4735,4735,4735,4735,0
|
|
20231026,140700,557724915,4735,4735,4735,4735,0
|
|
20231026,140600,557724915,4735,4725,4735,4720,873
|
|
20231026,140500,553602660,4735,4735,4735,4735,12
|
|
20231026,140400,553545840,4720,4720,4720,4720,0
|
|
20231026,140300,553545840,4720,4730,4730,4720,650
|
|
20231026,140200,550476930,4735,4735,4735,4735,0
|
|
20231026,140100,550476930,4735,4735,4735,4735,0
|
|
20231026,140000,550476930,4735,4725,4735,4725,814
|
|
20231026,135900,546622770,4735,4735,4735,4735,4
|
|
20231026,135800,546603830,4720,4720,4720,4720,0
|
|
20231026,135700,546603830,4720,4720,4720,4720,17
|
|
20231026,135600,546523590,4735,4735,4735,4735,430
|
|
20231026,135500,544487540,4735,4725,4735,4725,72
|
|
20231026,135400,544147240,4725,4725,4725,4725,14
|
|
20231026,135300,544081090,4725,4725,4725,4725,0
|
|
20231026,135200,544081090,4725,4725,4725,4725,9
|
|
20231026,135100,544038565,4730,4720,4730,4720,2418
|
|
20231026,135000,532602515,4705,4705,4705,4705,0
|
|
20231026,134900,532602515,4705,4705,4705,4705,9
|
|
20231026,134800,532560170,4705,4705,4705,4705,0
|
|
20231026,134700,532560170,4705,4705,4705,4705,700
|
|
20231026,134600,529266670,4705,4710,4710,4705,53
|
|
20231026,134500,529017085,4710,4710,4710,4710,0
|
|
20231026,134400,529017085,4710,4710,4710,4710,79
|
|
20231026,134300,528644995,4710,4710,4710,4710,0
|
|
20231026,134200,528644995,4710,4710,4710,4710,0
|
|
20231026,134100,528644995,4710,4725,4725,4710,190
|
|
20231026,134000,527749945,4700,4745,4745,4700,19392
|
|
20231026,133900,436365865,4765,4765,4765,4765,3
|
|
20231026,133800,436351570,4745,4755,4755,4745,126
|
|
20231026,133700,435752945,4745,4745,4745,4745,0
|
|
20231026,133600,435752945,4745,4745,4745,4745,9
|
|
20231026,133500,435710240,4735,4735,4735,4735,0
|
|
20231026,133400,435710240,4735,4735,4735,4735,0
|
|
20231026,133300,435710240,4735,4735,4735,4735,9
|
|
20231026,133200,435667625,4740,4740,4740,4740,100
|
|
20231026,133100,435193625,4730,4730,4730,4730,0
|
|
20231026,133000,435193625,4730,4765,4765,4730,17
|
|
20231026,132900,435112865,4765,4765,4765,4765,0
|
|
20231026,132800,435112865,4765,4725,4765,4725,11
|
|
20231026,132700,435060730,4730,4730,4730,4730,2000
|
|
20231026,132600,425600730,4730,4750,4750,4730,1551
|
|
20231026,132500,418254565,4750,4750,4750,4750,16
|
|
20231026,132400,418178565,4750,4750,4750,4750,300
|
|
20231026,132300,416753565,4750,4750,4750,4750,0
|
|
20231026,132200,416753565,4750,4750,4750,4750,7
|
|
20231026,132100,416720315,4750,4750,4750,4750,0
|
|
20231026,132000,416720315,4750,4750,4750,4750,795
|
|
20231026,131900,412944065,4750,4755,4755,4750,1450
|
|
20231026,131800,406055795,4765,4765,4765,4765,1
|
|
20231026,131700,406051030,4750,4750,4750,4750,10
|
|
20231026,131600,406003530,4750,4755,4755,4750,6860
|
|
20231026,131500,373417535,4755,4755,4755,4755,0
|
|
20231026,131400,373417535,4755,4755,4755,4755,6
|
|
20231026,131300,373389005,4755,4755,4755,4755,0
|
|
20231026,131200,373389005,4755,4755,4755,4755,7
|
|
20231026,131100,373355720,4760,4760,4760,4760,0
|
|
20231026,131000,373355720,4760,4760,4760,4760,0
|
|
20231026,130900,373355720,4760,4760,4760,4760,2
|
|
20231026,130800,373346200,4765,4765,4765,4765,0
|
|
20231026,130700,373346200,4765,4765,4765,4765,0
|
|
20231026,130600,373346200,4765,4765,4765,4765,7
|
|
20231026,130500,373312845,4765,4765,4765,4765,0
|
|
20231026,130400,373312845,4765,4765,4765,4765,8
|
|
20231026,130300,373274725,4755,4755,4755,4755,0
|
|
20231026,130200,373274725,4755,4755,4755,4755,0
|
|
20231026,130100,373274725,4755,4780,4780,4750,607
|
|
20231026,130000,370382990,4780,4780,4780,4780,0
|
|
20231026,125900,370382990,4780,4780,4780,4780,0
|
|
20231026,125800,370382990,4780,4780,4780,4780,7
|
|
20231026,125700,370349530,4780,4780,4780,4780,0
|
|
20231026,125600,370349530,4780,4785,4785,4780,63
|
|
20231026,125500,370048110,4775,4775,4775,4775,0
|
|
20231026,125400,370048110,4775,4775,4775,4775,0
|
|
20231026,125300,370048110,4775,4775,4775,4775,6
|
|
20231026,125200,370019460,4780,4780,4780,4780,0
|
|
20231026,125100,370019460,4780,4780,4780,4780,53
|
|
20231026,125000,369766120,4780,4780,4780,4780,34
|
|
20231026,124900,369603600,4805,4805,4805,4805,0
|
|
20231026,124800,369603600,4805,4760,4805,4760,250
|
|
20231026,124700,368411040,4760,4760,4760,4760,0
|
|
20231026,124600,368411040,4760,4760,4760,4760,0
|
|
20231026,124500,368411040,4760,4760,4760,4760,7
|
|
20231026,124400,368377720,4760,4760,4760,4760,0
|
|
20231026,124300,368377720,4760,4760,4760,4760,0
|
|
20231026,124200,368377720,4760,4760,4760,4760,11
|
|
20231026,124100,368325360,4760,4760,4760,4760,200
|
|
20231026,124000,367373360,4760,4760,4760,4760,8
|
|
20231026,123900,367335280,4770,4770,4770,4770,3
|
|
20231026,123800,367320970,4755,4755,4755,4755,0
|
|
20231026,123700,367320970,4755,4755,4755,4755,6
|
|
20231026,123600,367292440,4755,4755,4755,4755,0
|
|
20231026,123500,367292440,4755,4755,4755,4755,0
|
|
20231026,123400,367292440,4755,4755,4755,4755,8
|
|
20231026,123300,367254400,4750,4750,4750,4750,0
|
|
20231026,123200,367254400,4750,4750,4750,4750,8
|
|
20231026,123100,367216400,4770,4770,4770,4770,0
|
|
20231026,123000,367216400,4770,4770,4770,4770,2
|
|
20231026,122900,367206860,4750,4750,4750,4750,21
|
|
20231026,122800,367107110,4745,4745,4745,4745,1
|
|
20231026,122700,367102365,4770,4770,4770,4770,8
|
|
20231026,122600,367064205,4740,4740,4740,4740,6
|
|
20231026,122500,367035765,4740,4740,4740,4740,0
|
|
20231026,122400,367035765,4740,4740,4740,4740,6
|
|
20231026,122300,367007325,4735,4735,4735,4735,0
|
|
20231026,122200,367007325,4735,4755,4755,4735,1223
|
|
20231026,122100,361211230,4755,4755,4755,4755,8
|
|
20231026,122000,361173190,4750,4750,4750,4750,0
|
|
20231026,121900,361173190,4750,4750,4750,4750,32
|
|
20231026,121800,361021190,4740,4740,4740,4740,0
|
|
20231026,121700,361021190,4740,4740,4740,4740,0
|
|
20231026,121600,361021190,4740,4740,4740,4740,7
|
|
20231026,121500,360988010,4740,4765,4765,4740,327
|
|
20231026,121400,359434835,4765,4765,4765,4765,0
|
|
20231026,121300,359434835,4765,4765,4765,4765,17
|
|
20231026,121200,359353830,4765,4765,4765,4765,0
|
|
20231026,121100,359353830,4765,4765,4765,4765,8
|
|
20231026,121000,359315710,4770,4770,4770,4770,20
|
|
20231026,120900,359220310,4770,4770,4770,4770,17
|
|
20231026,120800,359139220,4765,4760,4765,4760,7
|
|
20231026,120700,359105895,4770,4760,4770,4760,32
|
|
20231026,120600,358953355,4755,4755,4755,4755,0
|
|
20231026,120500,358953355,4755,4755,4755,4755,7
|
|
20231026,120400,358920070,4755,4755,4755,4755,0
|
|
20231026,120300,358920070,4755,4755,4755,4755,7
|
|
20231026,120200,358886785,4755,4755,4755,4755,0
|
|
20231026,120100,358886785,4755,4755,4755,4755,0
|
|
20231026,120000,358886785,4755,4755,4755,4755,6
|
|
20231026,115900,358858255,4760,4760,4760,4760,6
|
|
20231026,115800,358829695,4760,4760,4760,4760,202
|
|
20231026,115700,357868175,4760,4770,4770,4760,111
|
|
20231026,115600,357339490,4765,4765,4765,4765,19
|
|
20231026,115500,357248955,4770,4760,4770,4760,29
|
|
20231026,115400,357110780,4765,4770,4770,4765,25
|
|
20231026,115300,356991625,4765,4765,4765,4765,33
|
|
20231026,115200,356834380,4765,4760,4770,4760,32
|
|
20231026,115100,356681895,4745,4745,4745,4745,0
|
|
20231026,115000,356681895,4745,4745,4745,4745,0
|
|
20231026,114900,356681895,4745,4750,4750,4745,83
|
|
20231026,114800,356287675,4750,4750,4750,4750,23
|
|
20231026,114700,356178425,4770,4745,4770,4745,9
|
|
20231026,114600,356135695,4740,4740,4740,4740,0
|
|
20231026,114500,356135695,4740,4740,4740,4740,0
|
|
20231026,114400,356135695,4740,4755,4755,4740,162
|
|
20231026,114300,355367590,4760,4760,4760,4760,654
|
|
20231026,114200,352254550,4760,4760,4760,4760,5
|
|
20231026,114100,352230750,4760,4765,4765,4760,136
|
|
20231026,114000,351582770,4770,4755,4770,4755,8
|
|
20231026,113900,351544645,4760,4750,4760,4750,35
|
|
20231026,113800,351378115,4740,4740,4740,4740,0
|
|
20231026,113700,351378115,4740,4740,4740,4740,0
|
|
20231026,113600,351378115,4740,4740,4740,4740,6
|
|
20231026,113500,351349675,4745,4745,4745,4745,0
|
|
20231026,113400,351349675,4745,4745,4745,4740,39
|
|
20231026,113300,351164710,4735,4735,4735,4735,8
|
|
20231026,113200,351126830,4740,4735,4740,4735,472
|
|
20231026,113100,348891885,4735,4750,4750,4735,2870
|
|
20231026,113000,335270435,4765,4765,4765,4765,40
|
|
20231026,112900,335079835,4765,4765,4765,4765,0
|
|
20231026,112800,335079835,4765,4765,4765,4755,2491
|
|
20231026,112700,323227225,4770,4790,4790,4770,31
|
|
20231026,112600,323079335,4775,4775,4775,4775,16
|
|
20231026,112500,323002935,4775,4775,4775,4775,8
|
|
20231026,112400,322964735,4775,4775,4775,4770,156
|
|
20231026,112300,322219870,4765,4765,4770,4765,71
|
|
20231026,112200,321881530,4765,4765,4765,4765,0
|
|
20231026,112100,321881530,4765,4765,4765,4765,0
|
|
20231026,112000,321881530,4765,4765,4765,4765,7
|
|
20231026,111900,321848175,4765,4765,4765,4765,0
|
|
20231026,111800,321848175,4765,4765,4765,4765,0
|
|
20231026,111700,321848175,4765,4765,4765,4765,108
|
|
20231026,111600,321333555,4770,4770,4770,4770,27
|
|
20231026,111500,321204765,4770,4760,4770,4760,35
|
|
20231026,111400,321037880,4760,4760,4760,4760,0
|
|
20231026,111300,321037880,4760,4760,4760,4760,2
|
|
20231026,111200,321028360,4760,4765,4765,4760,12
|
|
20231026,111100,320971235,4760,4760,4760,4760,67
|
|
20231026,111000,320652315,4765,4770,4770,4765,61
|
|
20231026,110900,320361355,4760,4760,4760,4760,7
|
|
20231026,110800,320328035,4760,4760,4760,4760,0
|
|
20231026,110700,320328035,4760,4760,4760,4760,8
|
|
20231026,110600,320289955,4760,4760,4760,4760,0
|
|
20231026,110500,320289955,4760,4760,4760,4760,0
|
|
20231026,110400,320289955,4760,4760,4760,4760,8
|
|
20231026,110300,320251875,4760,4760,4760,4760,267
|
|
20231026,110200,318980955,4760,4760,4760,4760,0
|
|
20231026,110100,318980955,4760,4765,4765,4760,9
|
|
20231026,110000,318938080,4770,4770,4770,4770,16
|
|
20231026,105900,318861760,4765,4765,4765,4765,8
|
|
20231026,105800,318823640,4770,4770,4770,4770,0
|
|
20231026,105700,318823640,4770,4770,4770,4770,0
|
|
20231026,105600,318823640,4770,4770,4770,4770,188
|
|
20231026,105500,317926880,4770,4770,4770,4770,26
|
|
20231026,105400,317802860,4770,4770,4770,4770,160
|
|
20231026,105300,317039660,4770,4795,4795,4770,561
|
|
20231026,105200,314357640,4795,4790,4795,4790,10
|
|
20231026,105100,314309695,4790,4790,4790,4790,8
|
|
20231026,105000,314271375,4795,4795,4795,4795,33
|
|
20231026,104900,314113140,4810,4810,4810,4810,0
|
|
20231026,104800,314113140,4810,4790,4810,4790,88
|
|
20231026,104700,313690290,4790,4790,4790,4790,0
|
|
20231026,104600,313690290,4790,4785,4790,4785,14
|
|
20231026,104500,313623270,4785,4785,4785,4785,15
|
|
20231026,104400,313551495,4785,4785,4785,4785,0
|
|
20231026,104300,313551495,4785,4785,4785,4785,8
|
|
20231026,104200,313513215,4785,4785,4785,4785,23
|
|
20231026,104100,313403160,4780,4780,4780,4780,0
|
|
20231026,104000,313403160,4780,4785,4785,4780,9
|
|
20231026,103900,313360135,4780,4780,4780,4780,0
|
|
20231026,103800,313360135,4780,4780,4780,4780,8
|
|
20231026,103700,313321895,4780,4780,4780,4780,6
|
|
20231026,103600,313293215,4785,4785,4785,4780,177
|
|
20231026,103500,312446300,4785,4785,4785,4785,7
|
|
20231026,103400,312412805,4785,4785,4785,4785,1
|
|
20231026,103300,312408020,4785,4790,4790,4785,31
|
|
20231026,103200,312259535,4785,4785,4785,4785,8
|
|
20231026,103100,312221255,4790,4790,4790,4790,6
|
|
20231026,103000,312192515,4800,4785,4800,4785,35
|
|
20231026,102900,312024620,4800,4800,4800,4800,2
|
|
20231026,102800,312015020,4795,4795,4795,4795,51
|
|
20231026,102700,311770475,4800,4800,4800,4800,6
|
|
20231026,102600,311741675,4800,4780,4800,4780,1394
|
|
20231026,102500,305071350,4780,4775,4780,4775,3
|
|
20231026,102400,305057020,4780,4780,4780,4780,180
|
|
20231026,102300,304196620,4780,4780,4780,4780,6
|
|
20231026,102200,304167940,4780,4780,4780,4780,42
|
|
20231026,102100,303967180,4780,4780,4780,4780,6
|
|
20231026,102000,303938500,4780,4780,4780,4780,0
|
|
20231026,101900,303938500,4780,4775,4780,4775,35
|
|
20231026,101800,303771215,4775,4775,4775,4770,42
|
|
20231026,101700,303570745,4780,4770,4780,4770,2065
|
|
20231026,101600,293701165,4770,4760,4770,4760,17
|
|
20231026,101500,293620090,4765,4765,4765,4765,1
|
|
20231026,101400,293615325,4760,4760,4770,4760,28
|
|
20231026,101300,293481785,4760,4760,4760,4760,22
|
|
20231026,101200,293377065,4760,4765,4765,4760,27
|
|
20231026,101100,293248515,4760,4760,4760,4760,305
|
|
20231026,101000,291796715,4760,4760,4760,4760,0
|
|
20231026,100900,291796715,4760,4760,4760,4760,1
|
|
20231026,100800,291791955,4760,4765,4765,4760,1002
|
|
20231026,100700,287022190,4765,4765,4765,4765,1
|
|
20231026,100600,287017425,4770,4770,4770,4770,30
|
|
20231026,100500,286874325,4770,4770,4770,4770,7
|
|
20231026,100400,286840935,4770,4770,4770,4770,0
|
|
20231026,100300,286840935,4770,4770,4770,4770,0
|
|
20231026,100200,286840935,4770,4770,4770,4770,0
|
|
20231026,100100,286840935,4770,4760,4770,4760,4
|
|
20231026,100000,286821870,4780,4780,4780,4780,32
|
|
20231026,095900,286668910,4775,4775,4775,4775,0
|
|
20231026,095800,286668910,4775,4775,4775,4775,0
|
|
20231026,095700,286668910,4775,4775,4775,4775,60
|
|
20231026,095600,286382410,4780,4775,4780,4765,93
|
|
20231026,095500,285939140,4770,4770,4770,4765,52
|
|
20231026,095400,285691105,4780,4780,4780,4780,0
|
|
20231026,095300,285691105,4780,4780,4780,4780,0
|
|
20231026,095200,285691105,4780,4780,4780,4780,0
|
|
20231026,095100,285691105,4780,4780,4780,4780,32
|
|
20231026,095000,285538145,4780,4780,4780,4780,5
|
|
20231026,094900,285514245,4780,4780,4780,4780,6
|
|
20231026,094800,285485565,4780,4780,4780,4780,5
|
|
20231026,094700,285461665,4765,4765,4765,4765,1
|
|
20231026,094600,285456900,4765,4765,4765,4765,29
|
|
20231026,094500,285318715,4765,4765,4765,4765,5
|
|
20231026,094400,285294890,4765,4765,4765,4765,29
|
|
20231026,094300,285156705,4765,4765,4765,4765,2448
|
|
20231026,094200,273491985,4780,4780,4780,4780,29
|
|
20231026,094100,273353365,4780,4775,4780,4775,46
|
|
20231026,094000,273133510,4770,4770,4770,4770,0
|
|
20231026,093900,273133510,4770,4770,4770,4770,6
|
|
20231026,093800,273104890,4775,4775,4775,4775,32
|
|
20231026,093700,272952090,4775,4775,4775,4775,2
|
|
20231026,093600,272942540,4765,4760,4765,4760,436
|
|
20231026,093500,270866680,4775,4775,4775,4775,56
|
|
20231026,093400,270599280,4775,4760,4775,4760,3
|
|
20231026,093300,270584985,4765,4770,4770,4765,205
|
|
20231026,093200,269608000,4765,4775,4780,4765,101
|
|
20231026,093100,269126080,4765,4770,4770,4765,446
|
|
20231026,093000,266998765,4770,4775,4775,4770,415
|
|
20231026,092900,265017935,4775,4775,4775,4775,180
|
|
20231026,092800,264158435,4780,4780,4780,4780,6
|
|
20231026,092700,264129755,4780,4780,4780,4780,2
|
|
20231026,092600,264120195,4780,4775,4780,4775,240
|
|
20231026,092500,262973545,4770,4780,4780,4770,75
|
|
20231026,092400,262615575,4780,4785,4785,4760,2069
|
|
20231026,092300,252730265,4750,4785,4785,4700,44344
|
|
20231026,092200,43278890,4800,4810,4810,4785,441
|
|
20231026,092100,41164040,4790,4790,4790,4790,100
|
|
20231026,092000,40685040,4790,4800,4800,4790,250
|
|
20231026,091900,39486835,4800,4800,4800,4800,1800
|
|
20231026,091800,30846835,4800,4810,4810,4800,784
|
|
20231026,091700,27078840,4820,4820,4820,4820,500
|
|
20231026,091600,24668840,4830,4825,4830,4825,300
|
|
20231026,091500,23220340,4825,4825,4825,4825,0
|
|
20231026,091400,23220340,4825,4815,4825,4815,165
|
|
20231026,091300,22424430,4815,4815,4815,4815,5
|
|
20231026,091200,22400355,4810,4810,4810,4810,5
|
|
20231026,091100,22376305,4805,4805,4805,4805,500
|
|
20231026,091000,19973805,4805,4825,4825,4800,250
|
|
20231026,090900,18772875,4840,4825,4840,4825,52
|
|
20231026,090800,18521885,4800,4800,4800,4800,20
|
|
20231026,090700,18425885,4790,4825,4825,4790,532
|
|
20231026,090600,15871550,4835,4835,4835,4835,0
|
|
20231026,090500,15871550,4835,4840,4845,4820,25
|
|
20231026,090400,15750945,4820,4820,4845,4820,32
|
|
20231026,090300,15596565,4820,4820,4825,4820,115
|
|
20231026,090200,15042255,4820,4820,4820,4820,5
|
|
20231026,090100,15018155,4820,4790,4825,4780,304
|
|
20231026,090000,13553805,4825,4855,4855,4780,2815
|