683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,202000,696438855,4660,4660,4660,4660,1546
|
|
20231010,201900,696438855,4660,4660,4660,4660,0
|
|
20231010,201800,696438855,4660,4660,4660,4660,0
|
|
20231010,201700,696438855,4660,4660,4660,4660,0
|
|
20231010,201600,696438855,4660,4660,4660,4660,0
|
|
20231010,201500,696438855,4660,4660,4660,4660,0
|
|
20231010,201400,696438855,4660,4660,4660,4660,0
|
|
20231010,201300,696438855,4660,4660,4660,4660,0
|
|
20231010,201200,696438855,4660,4660,4660,4660,0
|
|
20231010,201100,696438855,4660,4660,4660,4660,0
|
|
20231010,201000,696438855,4660,4660,4660,4660,0
|
|
20231010,200900,696438855,4660,4660,4660,4660,0
|
|
20231010,200800,696438855,4660,4660,4660,4660,0
|
|
20231010,200700,696438855,4660,4660,4660,4660,0
|
|
20231010,200600,696438855,4660,4660,4660,4660,0
|
|
20231010,200500,696438855,4660,4660,4660,4660,0
|
|
20231010,200400,696438855,4660,4660,4660,4660,0
|
|
20231010,200300,696438855,4660,4660,4660,4660,0
|
|
20231010,200200,696438855,4660,4660,4660,4660,0
|
|
20231010,200100,696438855,4660,4660,4660,4660,0
|
|
20231010,200000,696438855,4660,4660,4660,4660,0
|
|
20231010,195900,696438855,4660,4660,4660,4660,0
|
|
20231010,195800,696438855,4660,4660,4660,4660,0
|
|
20231010,195700,696438855,4660,4660,4660,4660,0
|
|
20231010,195600,696438855,4660,4660,4660,4660,0
|
|
20231010,195500,696438855,4660,4660,4660,4660,0
|
|
20231010,195400,696438855,4660,4660,4660,4660,0
|
|
20231010,195300,696438855,4660,4660,4660,4660,0
|
|
20231010,195200,696438855,4660,4660,4660,4660,0
|
|
20231010,195100,696438855,4660,4660,4660,4660,0
|
|
20231010,195000,696438855,4660,4660,4660,4660,1546
|
|
20231010,194900,696438855,4660,4660,4660,4660,0
|
|
20231010,194800,696438855,4660,4660,4660,4660,0
|
|
20231010,194700,696438855,4660,4660,4660,4660,0
|
|
20231010,194600,696438855,4660,4660,4660,4660,0
|
|
20231010,194500,696438855,4660,4660,4660,4660,0
|
|
20231010,194400,696438855,4660,4660,4660,4660,0
|
|
20231010,194300,696438855,4660,4660,4660,4660,0
|
|
20231010,194200,696438855,4660,4660,4660,4660,0
|
|
20231010,194100,696438855,4660,4660,4660,4660,0
|
|
20231010,194000,696438855,4660,4660,4660,4660,0
|
|
20231010,193900,696438855,4660,4660,4660,4660,0
|
|
20231010,193800,696438855,4660,4660,4660,4660,0
|
|
20231010,193700,696438855,4660,4660,4660,4660,0
|
|
20231010,193600,696438855,4660,4660,4660,4660,0
|
|
20231010,193500,696438855,4660,4660,4660,4660,0
|
|
20231010,193400,696438855,4660,4660,4660,4660,0
|
|
20231010,193300,696438855,4660,4660,4660,4660,0
|
|
20231010,193200,696438855,4660,4660,4660,4660,0
|
|
20231010,193100,696438855,4660,4660,4660,4660,0
|
|
20231010,193000,696438855,4660,4660,4660,4660,0
|
|
20231010,192900,696438855,4660,4660,4660,4660,0
|
|
20231010,192800,696438855,4660,4660,4660,4660,0
|
|
20231010,192700,696438855,4660,4660,4660,4660,0
|
|
20231010,192600,696438855,4660,4660,4660,4660,0
|
|
20231010,192500,696438855,4660,4660,4660,4660,0
|
|
20231010,192400,696438855,4660,4660,4660,4660,0
|
|
20231010,192300,696438855,4660,4660,4660,4660,0
|
|
20231010,192200,696438855,4660,4660,4660,4660,0
|
|
20231010,192100,696438855,4660,4660,4660,4660,0
|
|
20231010,192000,696438855,4660,4660,4660,4660,1546
|
|
20231010,191900,696438855,4660,4660,4660,4660,0
|
|
20231010,191800,696438855,4660,4660,4660,4660,0
|
|
20231010,191700,696438855,4660,4660,4660,4660,0
|
|
20231010,191600,696438855,4660,4660,4660,4660,0
|
|
20231010,191500,696438855,4660,4660,4660,4660,0
|
|
20231010,191400,696438855,4660,4660,4660,4660,0
|
|
20231010,191300,696438855,4660,4660,4660,4660,0
|
|
20231010,191200,696438855,4660,4660,4660,4660,0
|
|
20231010,191100,696438855,4660,4660,4660,4660,0
|
|
20231010,191000,696438855,4660,4660,4660,4660,0
|
|
20231010,190900,696438855,4660,4660,4660,4660,0
|
|
20231010,190800,696438855,4660,4660,4660,4660,0
|
|
20231010,190700,696438855,4660,4660,4660,4660,0
|
|
20231010,190600,696438855,4660,4660,4660,4660,0
|
|
20231010,190500,696438855,4660,4660,4660,4660,0
|
|
20231010,190400,696438855,4660,4660,4660,4660,0
|
|
20231010,190300,696438855,4660,4660,4660,4660,0
|
|
20231010,190200,696438855,4660,4660,4660,4660,0
|
|
20231010,190100,696438855,4660,4660,4660,4660,0
|
|
20231010,190000,696438855,4660,4660,4660,4660,0
|
|
20231010,185900,696438855,4660,4660,4660,4660,0
|
|
20231010,185800,696438855,4660,4660,4660,4660,0
|
|
20231010,185700,696438855,4660,4660,4660,4660,0
|
|
20231010,185600,696438855,4660,4660,4660,4660,0
|
|
20231010,185500,696438855,4660,4660,4660,4660,0
|
|
20231010,185400,696438855,4660,4660,4660,4660,0
|
|
20231010,185300,696438855,4660,4660,4660,4660,0
|
|
20231010,185200,696438855,4660,4660,4660,4660,0
|
|
20231010,185100,696438855,4660,4660,4660,4660,0
|
|
20231010,185000,696438855,4660,4660,4660,4660,1546
|
|
20231010,184900,696438855,4660,4660,4660,4660,0
|
|
20231010,184800,696438855,4660,4660,4660,4660,0
|
|
20231010,184700,696438855,4660,4660,4660,4660,0
|
|
20231010,184600,696438855,4660,4660,4660,4660,0
|
|
20231010,184500,696438855,4660,4660,4660,4660,0
|
|
20231010,184400,696438855,4660,4660,4660,4660,0
|
|
20231010,184300,696438855,4660,4660,4660,4660,0
|
|
20231010,184200,696438855,4660,4660,4660,4660,0
|
|
20231010,184100,696438855,4660,4660,4660,4660,0
|
|
20231010,184000,696438855,4660,4660,4660,4660,0
|
|
20231010,183900,696438855,4660,4660,4660,4660,0
|
|
20231010,183800,696438855,4660,4660,4660,4660,0
|
|
20231010,183700,696438855,4660,4660,4660,4660,0
|
|
20231010,183600,696438855,4660,4660,4660,4660,0
|
|
20231010,183500,696438855,4660,4660,4660,4660,0
|
|
20231010,183400,696438855,4660,4660,4660,4660,0
|
|
20231010,183300,696438855,4660,4660,4660,4660,0
|
|
20231010,183200,696438855,4660,4660,4660,4660,0
|
|
20231010,183100,696438855,4660,4660,4660,4660,0
|
|
20231010,183000,696438855,4660,4660,4660,4660,0
|
|
20231010,182900,696438855,4660,4660,4660,4660,0
|
|
20231010,182800,696438855,4660,4660,4660,4660,0
|
|
20231010,182700,696438855,4660,4660,4660,4660,0
|
|
20231010,182600,696438855,4660,4660,4660,4660,0
|
|
20231010,182500,696438855,4660,4660,4660,4660,0
|
|
20231010,182400,696438855,4660,4660,4660,4660,0
|
|
20231010,182300,696438855,4660,4660,4660,4660,0
|
|
20231010,182200,696438855,4660,4660,4660,4660,0
|
|
20231010,182100,696438855,4660,4660,4660,4660,0
|
|
20231010,182000,696438855,4660,4660,4660,4660,1546
|
|
20231010,181900,696438855,4660,4660,4660,4660,0
|
|
20231010,181800,696438855,4660,4660,4660,4660,0
|
|
20231010,181700,696438855,4660,4660,4660,4660,0
|
|
20231010,181600,696438855,4660,4660,4660,4660,0
|
|
20231010,181500,696438855,4660,4660,4660,4660,0
|
|
20231010,181400,696438855,4660,4660,4660,4660,0
|
|
20231010,181300,696438855,4660,4660,4660,4660,0
|
|
20231010,181200,696438855,4660,4660,4660,4660,0
|
|
20231010,181100,696438855,4660,4660,4660,4660,0
|
|
20231010,181000,696438855,4660,4660,4660,4660,0
|
|
20231010,180900,696438855,4660,4660,4660,4660,0
|
|
20231010,180800,696438855,4660,4660,4660,4660,0
|
|
20231010,180700,696438855,4660,4660,4660,4660,0
|
|
20231010,180600,696438855,4660,4660,4660,4660,0
|
|
20231010,180500,696438855,4660,4660,4660,4660,0
|
|
20231010,180400,696438855,4660,4660,4660,4660,0
|
|
20231010,180300,696438855,4660,4660,4660,4660,0
|
|
20231010,180200,696438855,4660,4660,4660,4660,0
|
|
20231010,180100,696438855,4660,4660,4660,4660,0
|
|
20231010,180000,696438855,4660,4660,4660,4660,0
|
|
20231010,175900,696438855,4660,4660,4660,4660,0
|
|
20231010,175800,696438855,4660,4660,4660,4660,0
|
|
20231010,175700,696438855,4660,4660,4660,4660,0
|
|
20231010,175600,696438855,4660,4660,4660,4660,0
|
|
20231010,175500,696438855,4660,4660,4660,4660,0
|
|
20231010,175400,696438855,4660,4660,4660,4660,0
|
|
20231010,175300,696438855,4660,4660,4660,4660,0
|
|
20231010,175200,696438855,4660,4660,4660,4660,0
|
|
20231010,175100,696438855,4660,4660,4660,4660,0
|
|
20231010,175000,696438855,4660,4660,4660,4660,1546
|
|
20231010,174900,696438855,4660,4660,4660,4660,0
|
|
20231010,174800,696438855,4660,4660,4660,4660,0
|
|
20231010,174700,696438855,4660,4660,4660,4660,0
|
|
20231010,174600,696438855,4660,4660,4660,4660,0
|
|
20231010,174500,696438855,4660,4660,4660,4660,0
|
|
20231010,174400,696438855,4660,4660,4660,4660,0
|
|
20231010,174300,696438855,4660,4660,4660,4660,0
|
|
20231010,174200,696438855,4660,4660,4660,4660,0
|
|
20231010,174100,696438855,4660,4660,4660,4660,0
|
|
20231010,174000,696438855,4660,4660,4660,4660,0
|
|
20231010,173900,696438855,4660,4660,4660,4660,0
|
|
20231010,173800,696438855,4660,4660,4660,4660,0
|
|
20231010,173700,696438855,4660,4660,4660,4660,0
|
|
20231010,173600,696438855,4660,4660,4660,4660,0
|
|
20231010,173500,696438855,4660,4660,4660,4660,0
|
|
20231010,173400,696438855,4660,4660,4660,4660,0
|
|
20231010,173300,696438855,4660,4660,4660,4660,0
|
|
20231010,173200,696438855,4660,4660,4660,4660,0
|
|
20231010,173100,696438855,4660,4660,4660,4660,0
|
|
20231010,173000,696438855,4660,4660,4660,4660,0
|
|
20231010,172900,696438855,4660,4660,4660,4660,0
|
|
20231010,172800,696438855,4660,4660,4660,4660,0
|
|
20231010,172700,696438855,4660,4660,4660,4660,0
|
|
20231010,172600,696438855,4660,4660,4660,4660,0
|
|
20231010,172500,696438855,4660,4660,4660,4660,0
|
|
20231010,172400,696438855,4660,4660,4660,4660,0
|
|
20231010,172300,696438855,4660,4660,4660,4660,0
|
|
20231010,172200,696438855,4660,4660,4660,4660,0
|
|
20231010,172100,696438855,4660,4660,4660,4660,0
|
|
20231010,172000,696438855,4660,4660,4660,4660,1546
|
|
20231010,171900,696438855,4660,4660,4660,4660,0
|
|
20231010,171800,696438855,4660,4660,4660,4660,0
|
|
20231010,171700,696438855,4660,4660,4660,4660,0
|
|
20231010,171600,696438855,4660,4660,4660,4660,0
|
|
20231010,171500,696438855,4660,4660,4660,4660,0
|
|
20231010,171400,696438855,4660,4660,4660,4660,0
|
|
20231010,171300,696438855,4660,4660,4660,4660,0
|
|
20231010,171200,696438855,4660,4660,4660,4660,0
|
|
20231010,171100,696438855,4660,4660,4660,4660,0
|
|
20231010,171000,696438855,4660,4660,4660,4660,0
|
|
20231010,170900,696438855,4660,4660,4660,4660,0
|
|
20231010,170800,696438855,4660,4660,4660,4660,0
|
|
20231010,170700,696438855,4660,4660,4660,4660,0
|
|
20231010,170600,696438855,4660,4660,4660,4660,0
|
|
20231010,170500,696438855,4660,4660,4660,4660,0
|
|
20231010,170400,696438855,4660,4660,4660,4660,0
|
|
20231010,170300,696438855,4660,4660,4660,4660,0
|
|
20231010,170200,696438855,4660,4660,4660,4660,0
|
|
20231010,170100,696438855,4660,4660,4660,4660,0
|
|
20231010,170000,696438855,4660,4660,4660,4660,0
|
|
20231010,165900,696438855,4660,4660,4660,4660,0
|
|
20231010,165800,696438855,4660,4660,4660,4660,0
|
|
20231010,165700,696438855,4660,4660,4660,4660,0
|
|
20231010,165600,696438855,4660,4660,4660,4660,0
|
|
20231010,165500,696438855,4660,4660,4660,4660,0
|
|
20231010,165400,696438855,4660,4660,4660,4660,0
|
|
20231010,165300,696438855,4660,4660,4660,4660,0
|
|
20231010,165200,696438855,4660,4660,4660,4660,0
|
|
20231010,165100,696438855,4660,4660,4660,4660,0
|
|
20231010,165000,696438855,4660,4660,4660,4660,1546
|
|
20231010,164900,696438855,4660,4660,4660,4660,0
|
|
20231010,164800,696438855,4660,4660,4660,4660,0
|
|
20231010,164700,696438855,4660,4660,4660,4660,0
|
|
20231010,164600,696438855,4660,4660,4660,4660,0
|
|
20231010,164500,696438855,4660,4660,4660,4660,0
|
|
20231010,164400,696438855,4660,4660,4660,4660,0
|
|
20231010,164300,696438855,4660,4660,4660,4660,0
|
|
20231010,164200,696438855,4660,4660,4660,4660,0
|
|
20231010,164100,696438855,4660,4660,4660,4660,0
|
|
20231010,164000,696438855,4660,4660,4660,4660,0
|
|
20231010,163900,696438855,4660,4660,4660,4660,0
|
|
20231010,163800,696438855,4660,4660,4660,4660,0
|
|
20231010,163700,696438855,4660,4660,4660,4660,0
|
|
20231010,163600,696438855,4660,4660,4660,4660,0
|
|
20231010,163500,696438855,4660,4660,4660,4660,0
|
|
20231010,163400,696438855,4660,4660,4660,4660,0
|
|
20231010,163300,696438855,4660,4660,4660,4660,0
|
|
20231010,163200,696438855,4660,4660,4660,4660,0
|
|
20231010,163100,696438855,4660,4660,4660,4660,0
|
|
20231010,163000,696438855,4660,4660,4660,4660,0
|
|
20231010,162900,696438855,4660,4660,4660,4660,0
|
|
20231010,162800,696438855,4660,4660,4660,4660,0
|
|
20231010,162700,696438855,4660,4660,4660,4660,0
|
|
20231010,162600,696438855,4660,4660,4660,4660,0
|
|
20231010,162500,696438855,4660,4660,4660,4660,0
|
|
20231010,162400,696438855,4660,4660,4660,4660,0
|
|
20231010,162300,696438855,4660,4660,4660,4660,0
|
|
20231010,162200,696438855,4660,4660,4660,4660,0
|
|
20231010,162100,696438855,4660,4660,4660,4660,0
|
|
20231010,162000,696438855,4660,4660,4660,4660,1546
|
|
20231010,161900,696438855,4660,4660,4660,4660,0
|
|
20231010,161800,696438855,4660,4660,4660,4660,0
|
|
20231010,161700,696438855,4660,4660,4660,4660,0
|
|
20231010,161600,696438855,4660,4660,4660,4660,0
|
|
20231010,161500,696438855,4660,4660,4660,4660,0
|
|
20231010,161400,696438855,4660,4660,4660,4660,0
|
|
20231010,161300,696438855,4660,4660,4660,4660,0
|
|
20231010,161200,696438855,4660,4660,4660,4660,0
|
|
20231010,161100,696438855,4660,4660,4660,4660,0
|
|
20231010,161000,696438855,4660,4660,4660,4660,0
|
|
20231010,160900,696438855,4660,4660,4660,4660,0
|
|
20231010,160800,696438855,4660,4660,4660,4660,0
|
|
20231010,160700,696438855,4660,4660,4660,4660,0
|
|
20231010,160600,696438855,4660,4660,4660,4660,0
|
|
20231010,160500,696438855,4660,4660,4660,4660,0
|
|
20231010,160400,696438855,4660,4660,4660,4660,0
|
|
20231010,160300,696438855,4660,4660,4660,4660,0
|
|
20231010,160200,696438855,4660,4660,4660,4660,0
|
|
20231010,160100,696438855,4660,4660,4660,4660,0
|
|
20231010,160000,696438855,4660,4660,4660,4660,0
|
|
20231010,155900,696438855,4660,4660,4660,4660,0
|
|
20231010,155800,696438855,4660,4660,4660,4660,0
|
|
20231010,155700,696438855,4660,4660,4660,4660,0
|
|
20231010,155600,696438855,4660,4660,4660,4660,0
|
|
20231010,155500,696438855,4660,4660,4660,4660,0
|
|
20231010,155400,696438855,4660,4660,4660,4660,0
|
|
20231010,155300,696438855,4660,4660,4660,4660,0
|
|
20231010,155200,696438855,4660,4660,4660,4660,0
|
|
20231010,155100,696438855,4660,4660,4660,4660,0
|
|
20231010,155000,696438855,4660,4660,4660,4660,1546
|
|
20231010,154900,696438855,4660,4660,4660,4660,0
|
|
20231010,154800,696438855,4660,4660,4660,4660,0
|
|
20231010,154700,696438855,4660,4660,4660,4660,0
|
|
20231010,154600,696438855,4660,4660,4660,4660,0
|
|
20231010,154500,696438855,4660,4660,4660,4660,0
|
|
20231010,154400,696438855,4660,4660,4660,4660,0
|
|
20231010,154300,696438855,4660,4660,4660,4660,0
|
|
20231010,154200,696438855,4660,4660,4660,4660,0
|
|
20231010,154100,696438855,4660,4660,4660,4660,0
|
|
20231010,154000,696438855,4660,4660,4660,4660,0
|
|
20231010,153900,696438855,4660,4660,4660,4660,0
|
|
20231010,153800,696438855,4660,4660,4660,4660,0
|
|
20231010,153700,696438855,4660,4660,4660,4660,0
|
|
20231010,153600,696438855,4660,4660,4660,4660,0
|
|
20231010,153500,696438855,4660,4660,4660,4660,0
|
|
20231010,153400,696438855,4660,4660,4660,4660,0
|
|
20231010,153300,696438855,4660,4660,4660,4660,0
|
|
20231010,153200,696438855,4660,4660,4660,4660,0
|
|
20231010,153100,696438855,4660,4660,4660,4660,0
|
|
20231010,153000,696438855,4660,4660,4660,4660,1546
|
|
20231010,152900,689234495,4660,4660,4660,4660,0
|
|
20231010,152800,689234495,4660,4660,4660,4660,0
|
|
20231010,152700,689234495,4660,4660,4660,4660,0
|
|
20231010,152600,689234495,4660,4660,4660,4660,0
|
|
20231010,152500,689234495,4660,4660,4660,4660,0
|
|
20231010,152400,689234495,4660,4660,4660,4660,0
|
|
20231010,152300,689234495,4660,4660,4660,4660,0
|
|
20231010,152200,689234495,4660,4660,4660,4660,0
|
|
20231010,152100,689234495,4660,4660,4660,4660,0
|
|
20231010,152000,689234495,4660,4660,4660,4660,0
|
|
20231010,151900,689234495,4660,4665,4665,4660,300
|
|
20231010,151800,687836290,4690,4690,4690,4690,12
|
|
20231010,151700,687780010,4690,4690,4690,4690,0
|
|
20231010,151600,687780010,4690,4695,4695,4655,1019
|
|
20231010,151500,683008925,4690,4690,4690,4690,10
|
|
20231010,151400,682962025,4690,4690,4690,4690,50
|
|
20231010,151300,682727525,4690,4695,4695,4690,21
|
|
20231010,151200,682628995,4695,4695,4695,4695,400
|
|
20231010,151100,680750995,4690,4690,4690,4690,19
|
|
20231010,151000,680661885,4695,4690,4695,4690,452
|
|
20231010,150900,678539860,4690,4690,4690,4680,869
|
|
20231010,150800,674469250,4690,4690,4690,4690,20
|
|
20231010,150700,674375450,4690,4690,4690,4690,0
|
|
20231010,150600,674375450,4690,4685,4690,4685,220
|
|
20231010,150500,673343750,4685,4685,4685,4685,0
|
|
20231010,150400,673343750,4685,4680,4685,4680,410
|
|
20231010,150300,671423130,4680,4680,4680,4680,1
|
|
20231010,150200,671418450,4680,4680,4680,4680,0
|
|
20231010,150100,671418450,4680,4685,4685,4680,13
|
|
20231010,150000,671357560,4685,4680,4685,4680,20
|
|
20231010,145900,671263920,4685,4685,4685,4685,0
|
|
20231010,145800,671263920,4685,4670,4685,4665,203
|
|
20231010,145700,670316775,4685,4680,4685,4680,380
|
|
20231010,145600,668538340,4680,4680,4680,4680,0
|
|
20231010,145500,668538340,4680,4680,4680,4680,0
|
|
20231010,145400,668538340,4680,4685,4690,4680,126
|
|
20231010,145300,667947980,4690,4690,4690,4690,19
|
|
20231010,145200,667858870,4695,4695,4695,4695,1
|
|
20231010,145100,667854175,4690,4690,4690,4690,110
|
|
20231010,145000,667338275,4680,4675,4680,4675,543
|
|
20231010,144900,664798830,4675,4675,4675,4675,4
|
|
20231010,144800,664780130,4675,4680,4680,4675,207
|
|
20231010,144700,663811405,4685,4690,4690,4685,83
|
|
20231010,144600,663422300,4690,4695,4695,4685,204
|
|
20231010,144500,662464545,4695,4695,4695,4695,1
|
|
20231010,144400,662459850,4690,4690,4690,4690,100
|
|
20231010,144300,661990850,4670,4670,4670,4670,0
|
|
20231010,144200,661990850,4670,4670,4670,4670,0
|
|
20231010,144100,661990850,4670,4680,4680,4670,94
|
|
20231010,144000,661551720,4680,4680,4680,4680,229
|
|
20231010,143900,660480000,4680,4680,4680,4680,83
|
|
20231010,143800,660091560,4680,4680,4680,4680,200
|
|
20231010,143700,659155560,4680,4680,4680,4680,2
|
|
20231010,143600,659146200,4680,4680,4680,4680,22
|
|
20231010,143500,659043240,4660,4660,4660,4660,0
|
|
20231010,143400,659043240,4660,4655,4660,4655,1520
|
|
20231010,143300,651965140,4630,4630,4630,4630,0
|
|
20231010,143200,651965140,4630,4630,4630,4630,18
|
|
20231010,143100,651881800,4625,4640,4640,4625,670
|
|
20231010,143000,648773300,4645,4625,4645,4625,1504
|
|
20231010,142900,641797420,4630,4635,4635,4630,27
|
|
20231010,142800,641672405,4630,4630,4630,4630,0
|
|
20231010,142700,641672405,4630,4630,4630,4630,313
|
|
20231010,142600,640223215,4625,4640,4640,4625,442
|
|
20231010,142500,638176605,4640,4640,4640,4630,651
|
|
20231010,142400,635155985,4640,4640,4640,4640,96
|
|
20231010,142300,634710545,4630,4630,4640,4630,3689
|
|
20231010,142200,617597425,4625,4625,4625,4625,30
|
|
20231010,142100,617458675,4625,4640,4640,4625,365
|
|
20231010,142000,615768425,4645,4655,4655,4645,196
|
|
20231010,141900,614856105,4645,4645,4645,4645,3
|
|
20231010,141800,614842170,4645,4645,4645,4645,219
|
|
20231010,141700,613824915,4650,4650,4655,4650,4680
|
|
20231010,141600,592058915,4655,4660,4660,4655,200
|
|
20231010,141500,591127890,4655,4655,4655,4655,0
|
|
20231010,141400,591127890,4655,4655,4655,4655,10
|
|
20231010,141300,591081340,4655,4660,4660,4655,42
|
|
20231010,141200,590885665,4650,4650,4650,4650,0
|
|
20231010,141100,590885665,4650,4670,4675,4650,5480
|
|
20231010,141000,565370450,4670,4680,4680,4670,660
|
|
20231010,140900,562281985,4680,4690,4690,4680,20
|
|
20231010,140800,562188285,4680,4680,4680,4680,272
|
|
20231010,140700,560915325,4680,4680,4680,4680,200
|
|
20231010,140600,559979325,4680,4690,4690,4680,849
|
|
20231010,140500,555999350,4690,4690,4690,4690,286
|
|
20231010,140400,554658010,4690,4690,4690,4685,560
|
|
20231010,140300,552031660,4690,4685,4690,4685,111
|
|
20231010,140200,551511125,4690,4690,4690,4690,107
|
|
20231010,140100,551009295,4685,4690,4690,4685,18
|
|
20231010,140000,550924925,4685,4685,4685,4685,40
|
|
20231010,135900,550737525,4685,4690,4690,4685,366
|
|
20231010,135800,549021485,4690,4695,4695,4690,12
|
|
20231010,135700,548965195,4690,4690,4690,4690,0
|
|
20231010,135600,548965195,4690,4690,4690,4690,399
|
|
20231010,135500,547093885,4690,4695,4695,4690,722
|
|
20231010,135400,543705510,4695,4695,4695,4695,0
|
|
20231010,135300,543705510,4695,4695,4695,4695,0
|
|
20231010,135200,543705510,4695,4700,4700,4695,11
|
|
20231010,135100,543653860,4700,4695,4700,4695,186
|
|
20231010,135000,542780565,4695,4695,4695,4690,71
|
|
20231010,134900,542447225,4695,4700,4700,4695,81
|
|
20231010,134800,542066580,4700,4700,4700,4700,795
|
|
20231010,134700,538330080,4700,4700,4700,4700,79
|
|
20231010,134600,537958780,4700,4700,4700,4700,10
|
|
20231010,134500,537911780,4700,4700,4700,4700,1
|
|
20231010,134400,537907080,4690,4690,4690,4690,0
|
|
20231010,134300,537907080,4690,4690,4715,4690,5178
|
|
20231010,134200,513542195,4700,4700,4700,4690,793
|
|
20231010,134100,509821585,4705,4700,4705,4690,220
|
|
20231010,134000,508787915,4700,4700,4700,4700,0
|
|
20231010,133900,508787915,4700,4700,4700,4700,10
|
|
20231010,133800,508740915,4705,4705,4705,4705,155
|
|
20231010,133700,508011640,4710,4710,4710,4710,128
|
|
20231010,133600,507408760,4715,4710,4715,4710,11
|
|
20231010,133500,507356945,4710,4710,4710,4710,0
|
|
20231010,133400,507356945,4710,4710,4710,4710,121
|
|
20231010,133300,506787035,4710,4715,4715,4710,410
|
|
20231010,133200,504853935,4715,4715,4715,4715,145
|
|
20231010,133100,504170260,4720,4720,4720,4720,701
|
|
20231010,133000,500861540,4720,4715,4720,4715,300
|
|
20231010,132900,499445590,4720,4720,4720,4720,146
|
|
20231010,132800,498756470,4720,4720,4720,4720,10
|
|
20231010,132700,498709270,4700,4700,4700,4700,107
|
|
20231010,132600,498206370,4700,4690,4700,4690,1966
|
|
20231010,132500,488967470,4690,4695,4695,4690,130
|
|
20231010,132400,488357620,4695,4695,4700,4695,89
|
|
20231010,132300,487939760,4700,4705,4705,4700,1508
|
|
20231010,132200,480851660,4705,4705,4705,4705,233
|
|
20231010,132100,479755395,4700,4700,4700,4700,10
|
|
20231010,132000,479708395,4700,4705,4705,4700,220
|
|
20231010,131900,478674120,4705,4705,4705,4705,0
|
|
20231010,131800,478674120,4705,4705,4705,4705,86
|
|
20231010,131700,478269490,4705,4705,4705,4705,510
|
|
20231010,131600,475869940,4720,4720,4720,4720,0
|
|
20231010,131500,475869940,4720,4705,4720,4705,195
|
|
20231010,131400,474949615,4705,4705,4705,4705,56
|
|
20231010,131300,474686135,4705,4705,4705,4705,511
|
|
20231010,131200,472281880,4700,4700,4700,4700,0
|
|
20231010,131100,472281880,4700,4700,4700,4700,15
|
|
20231010,131000,472211380,4700,4705,4705,4700,130
|
|
20231010,130900,471599880,4705,4705,4705,4705,19
|
|
20231010,130800,471510485,4705,4710,4710,4705,737
|
|
20231010,130700,468042775,4725,4725,4725,4725,1
|
|
20231010,130600,468038050,4705,4705,4705,4705,0
|
|
20231010,130500,468038050,4705,4705,4705,4705,10
|
|
20231010,130400,467991000,4705,4705,4705,4705,5
|
|
20231010,130300,467967475,4700,4700,4700,4700,0
|
|
20231010,130200,467967475,4700,4700,4700,4700,310
|
|
20231010,130100,466510475,4700,4705,4705,4700,1350
|
|
20231010,130000,460159600,4705,4705,4705,4705,0
|
|
20231010,125900,460159600,4705,4705,4705,4705,224
|
|
20231010,125800,459105680,4705,4705,4705,4705,200
|
|
20231010,125700,458164680,4720,4720,4720,4705,4780
|
|
20231010,125600,435636215,4720,4715,4720,4715,40
|
|
20231010,125500,435447465,4715,4715,4715,4715,254
|
|
20231010,125400,434249855,4715,4720,4720,4715,120
|
|
20231010,125300,433683705,4720,4725,4725,4720,370
|
|
20231010,125200,431937200,4725,4725,4725,4725,338
|
|
20231010,125100,430340150,4725,4725,4725,4725,51
|
|
20231010,125000,430099175,4730,4730,4730,4730,248
|
|
20231010,124900,428926135,4730,4730,4730,4730,10
|
|
20231010,124800,428878835,4730,4730,4730,4730,100
|
|
20231010,124700,428405835,4730,4735,4735,4730,17
|
|
20231010,124600,428325420,4735,4735,4735,4735,365
|
|
20231010,124500,426597145,4740,4740,4740,4740,1
|
|
20231010,124400,426592405,4740,4740,4740,4740,27
|
|
20231010,124300,426464425,4740,4735,4740,4735,120
|
|
20231010,124200,425896200,4735,4735,4735,4735,50
|
|
20231010,124100,425659450,4740,4740,4740,4740,10
|
|
20231010,124000,425612050,4735,4740,4740,4735,17
|
|
20231010,123900,425531520,4740,4740,4740,4740,2
|
|
20231010,123800,425522040,4740,4740,4740,4740,6
|
|
20231010,123700,425493600,4735,4740,4740,4735,18
|
|
20231010,123600,425408365,4750,4750,4750,4750,1
|
|
20231010,123500,425403615,4745,4745,4745,4745,216
|
|
20231010,123400,424378695,4735,4735,4735,4735,13
|
|
20231010,123300,424317140,4735,4735,4735,4735,0
|
|
20231010,123200,424317140,4735,4725,4735,4725,6
|
|
20231010,123100,424288740,4725,4735,4735,4725,1261
|
|
20231010,123000,418330435,4730,4730,4730,4730,55
|
|
20231010,122900,418070285,4715,4715,4715,4715,0
|
|
20231010,122800,418070285,4715,4745,4745,4715,1020
|
|
20231010,122700,413246335,4730,4735,4735,4730,60
|
|
20231010,122600,412962420,4735,4735,4735,4735,726
|
|
20231010,122500,409524810,4740,4750,4750,4740,962
|
|
20231010,122400,404961585,4750,4750,4750,4750,10
|
|
20231010,122300,404914085,4745,4745,4745,4745,200
|
|
20231010,122200,403965085,4745,4745,4745,4745,2
|
|
20231010,122100,403955595,4740,4755,4755,4740,20
|
|
20231010,122000,403860645,4745,4750,4750,4745,1900
|
|
20231010,121900,394842090,4750,4755,4755,4750,95
|
|
20231010,121800,394390835,4750,4750,4750,4750,10
|
|
20231010,121700,394343335,4770,4755,4770,4755,62
|
|
20231010,121600,394047775,4770,4760,4770,4760,147
|
|
20231010,121500,393347555,4760,4765,4765,4760,321
|
|
20231010,121400,391819120,4765,4765,4765,4765,54
|
|
20231010,121300,391561810,4770,4770,4770,4770,0
|
|
20231010,121200,391561810,4770,4770,4770,4770,1
|
|
20231010,121100,391557040,4795,4795,4795,4795,0
|
|
20231010,121000,391557040,4795,4795,4795,4795,367
|
|
20231010,120900,389797275,4760,4760,4760,4760,84
|
|
20231010,120800,389397435,4795,4795,4795,4795,42
|
|
20231010,120700,389196045,4795,4790,4795,4790,10
|
|
20231010,120600,389148140,4760,4760,4760,4760,0
|
|
20231010,120500,389148140,4760,4760,4760,4760,10
|
|
20231010,120400,389100540,4750,4750,4750,4750,0
|
|
20231010,120300,389100540,4750,4760,4760,4750,257
|
|
20231010,120200,387878990,4750,4745,4750,4745,60
|
|
20231010,120100,387594240,4745,4750,4775,4745,12573
|
|
20231010,120000,327914635,4745,4765,4765,4745,3997
|
|
20231010,115900,308916415,4765,4790,4790,4765,4838
|
|
20231010,115800,285783925,4790,4795,4795,4790,60
|
|
20231010,115700,285496230,4800,4800,4800,4800,0
|
|
20231010,115600,285496230,4800,4800,4800,4800,193
|
|
20231010,115500,284569830,4800,4800,4800,4800,0
|
|
20231010,115400,284569830,4800,4800,4800,4800,0
|
|
20231010,115300,284569830,4800,4800,4800,4800,110
|
|
20231010,115200,284041830,4800,4800,4800,4800,0
|
|
20231010,115100,284041830,4800,4800,4800,4800,20
|
|
20231010,115000,283945830,4810,4800,4810,4800,62
|
|
20231010,114900,283648210,4810,4810,4810,4810,4
|
|
20231010,114800,283628970,4800,4800,4800,4800,0
|
|
20231010,114700,283628970,4800,4800,4800,4800,10
|
|
20231010,114600,283580970,4800,4800,4800,4800,70
|
|
20231010,114500,283244970,4800,4800,4800,4800,0
|
|
20231010,114400,283244970,4800,4800,4800,4800,10
|
|
20231010,114300,283196970,4800,4805,4805,4800,20
|
|
20231010,114200,283100920,4800,4800,4800,4800,0
|
|
20231010,114100,283100920,4800,4800,4800,4800,0
|
|
20231010,114000,283100920,4800,4800,4800,4800,56
|
|
20231010,113900,282832120,4800,4800,4800,4800,0
|
|
20231010,113800,282832120,4800,4800,4800,4800,0
|
|
20231010,113700,282832120,4800,4790,4800,4790,11
|
|
20231010,113600,282779420,4790,4795,4795,4790,50
|
|
20231010,113500,282539915,4790,4805,4805,4790,440
|
|
20231010,113400,280429690,4810,4810,4810,4810,4
|
|
20231010,113300,280410450,4800,4800,4800,4800,0
|
|
20231010,113200,280410450,4800,4800,4800,4800,0
|
|
20231010,113100,280410450,4800,4800,4800,4800,10
|
|
20231010,113000,280362450,4810,4810,4810,4810,0
|
|
20231010,112900,280362450,4810,4810,4810,4810,0
|
|
20231010,112800,280362450,4810,4815,4815,4810,437
|
|
20231010,112700,278260230,4810,4810,4810,4810,0
|
|
20231010,112600,278260230,4810,4810,4810,4810,0
|
|
20231010,112500,278260230,4810,4810,4810,4810,10
|
|
20231010,112400,278212130,4810,4820,4820,4810,1134
|
|
20231010,112300,272756725,4820,4820,4820,4820,0
|
|
20231010,112200,272756725,4820,4820,4820,4820,176
|
|
20231010,112100,271908405,4840,4840,4840,4840,3
|
|
20231010,112000,271893885,4820,4820,4820,4820,0
|
|
20231010,111900,271893885,4820,4820,4820,4820,0
|
|
20231010,111800,271893885,4820,4820,4820,4820,49
|
|
20231010,111700,271657705,4820,4825,4825,4820,60
|
|
20231010,111600,271368355,4820,4820,4820,4820,80
|
|
20231010,111500,270982755,4820,4820,4820,4820,10
|
|
20231010,111400,270934555,4820,4820,4820,4820,0
|
|
20231010,111300,270934555,4820,4820,4820,4820,0
|
|
20231010,111200,270934555,4820,4820,4820,4820,10
|
|
20231010,111100,270886355,4820,4820,4820,4820,0
|
|
20231010,111000,270886355,4820,4820,4820,4820,100
|
|
20231010,110900,270404355,4820,4820,4820,4820,10
|
|
20231010,110800,270356155,4820,4820,4820,4820,3
|
|
20231010,110700,270341695,4820,4820,4820,4820,0
|
|
20231010,110600,270341695,4820,4820,4820,4820,10
|
|
20231010,110500,270293495,4815,4815,4815,4815,0
|
|
20231010,110400,270293495,4815,4815,4815,4815,0
|
|
20231010,110300,270293495,4815,4815,4815,4815,10
|
|
20231010,110200,270245345,4815,4815,4815,4815,72
|
|
20231010,110100,269898665,4815,4810,4815,4810,709
|
|
20231010,110000,266484875,4805,4810,4810,4805,51
|
|
20231010,105900,266239815,4815,4815,4815,4815,0
|
|
20231010,105800,266239815,4815,4815,4815,4815,0
|
|
20231010,105700,266239815,4815,4815,4815,4815,203
|
|
20231010,105600,265262370,4825,4825,4825,4825,0
|
|
20231010,105500,265262370,4825,4825,4825,4825,0
|
|
20231010,105400,265262370,4825,4825,4825,4825,0
|
|
20231010,105300,265262370,4825,4830,4830,4825,208
|
|
20231010,105200,264258720,4825,4825,4825,4825,0
|
|
20231010,105100,264258720,4825,4825,4825,4825,0
|
|
20231010,105000,264258720,4825,4830,4830,4825,420
|
|
20231010,104900,262232205,4830,4830,4830,4830,9
|
|
20231010,104800,262188735,4830,4830,4830,4830,0
|
|
20231010,104700,262188735,4830,4830,4830,4830,1
|
|
20231010,104600,262183905,4825,4825,4825,4825,0
|
|
20231010,104500,262183905,4825,4825,4825,4825,0
|
|
20231010,104400,262183905,4825,4850,4850,4825,389
|
|
20231010,104300,260303040,4860,4860,4860,4860,0
|
|
20231010,104200,260303040,4860,4860,4860,4860,10
|
|
20231010,104100,260254440,4860,4850,4860,4850,35
|
|
20231010,104000,260084440,4860,4860,4860,4860,0
|
|
20231010,103900,260084440,4860,4860,4860,4860,9
|
|
20231010,103800,260040700,4860,4865,4865,4860,1684
|
|
20231010,103700,251856370,4870,4870,4870,4870,9
|
|
20231010,103600,251812540,4865,4865,4865,4865,0
|
|
20231010,103500,251812540,4865,4865,4865,4865,10
|
|
20231010,103400,251763890,4865,4865,4865,4865,22
|
|
20231010,103300,251656860,4860,4860,4860,4860,4
|
|
20231010,103200,251637420,4860,4855,4860,4855,293
|
|
20231010,103100,250214395,4850,4850,4850,4830,755
|
|
20231010,103000,246552845,4850,4850,4850,4850,0
|
|
20231010,102900,246552845,4850,4850,4850,4850,97
|
|
20231010,102800,246082395,4815,4815,4815,4815,10
|
|
20231010,102700,246034245,4830,4830,4830,4830,0
|
|
20231010,102600,246034245,4830,4830,4830,4830,20
|
|
20231010,102500,245937645,4830,4830,4830,4830,10
|
|
20231010,102400,245889345,4815,4815,4815,4815,0
|
|
20231010,102300,245889345,4815,4835,4835,4815,165
|
|
20231010,102200,245093830,4835,4855,4855,4835,1010
|
|
20231010,102100,240200110,4850,4855,4860,4850,33
|
|
20231010,102000,240039895,4850,4835,4850,4835,1228
|
|
20231010,101900,234087635,4835,4815,4835,4815,110
|
|
20231010,101800,233556050,4830,4800,4830,4800,421
|
|
20231010,101700,231531620,4825,4815,4825,4815,1727
|
|
20231010,101600,223209715,4795,4795,4795,4795,510
|
|
20231010,101500,220764265,4815,4820,4820,4815,44
|
|
20231010,101400,220552305,4820,4805,4820,4805,1758
|
|
20231010,101300,212091080,4800,4790,4800,4780,474
|
|
20231010,101200,209817025,4780,4795,4795,4780,360
|
|
20231010,101100,208093650,4795,4795,4795,4795,3
|
|
20231010,101000,208079265,4795,4795,4800,4795,326
|
|
20231010,100900,206515595,4810,4815,4815,4810,79
|
|
20231010,100800,206135460,4820,4820,4820,4820,0
|
|
20231010,100700,206135460,4820,4820,4820,4820,0
|
|
20231010,100600,206135460,4820,4800,4820,4795,420
|
|
20231010,100500,204120325,4820,4820,4820,4820,153
|
|
20231010,100400,203382865,4825,4815,4825,4815,20
|
|
20231010,100300,203286465,4800,4800,4800,4800,36
|
|
20231010,100200,203113665,4800,4795,4800,4795,1388
|
|
20231010,100100,196451555,4800,4800,4800,4800,1451
|
|
20231010,100000,189486755,4795,4795,4795,4795,10
|
|
20231010,095900,189438805,4800,4800,4800,4800,13
|
|
20231010,095800,189376405,4800,4795,4800,4795,43
|
|
20231010,095700,189170170,4795,4800,4800,4795,21
|
|
20231010,095600,189069420,4800,4800,4800,4800,211
|
|
20231010,095500,188056620,4800,4800,4800,4800,8
|
|
20231010,095400,188018220,4795,4805,4805,4795,901
|
|
20231010,095300,183692645,4810,4820,4820,4810,260
|
|
20231010,095200,182440495,4815,4815,4815,4815,0
|
|
20231010,095100,182440495,4815,4815,4815,4815,11
|
|
20231010,095000,182387530,4830,4830,4830,4830,2
|
|
20231010,094900,182377870,4815,4815,4815,4815,1
|
|
20231010,094800,182373055,4810,4810,4810,4810,10
|
|
20231010,094700,182324955,4810,4810,4810,4810,0
|
|
20231010,094600,182324955,4810,4810,4810,4810,1270
|
|
20231010,094500,176216255,4805,4810,4810,4805,360
|
|
20231010,094400,174484905,4825,4820,4825,4820,5
|
|
20231010,094300,174460795,4820,4820,4820,4820,100
|
|
20231010,094200,173978795,4820,4805,4820,4805,86
|
|
20231010,094100,173565030,4805,4805,4805,4805,10
|
|
20231010,094000,173516980,4805,4820,4820,4805,1449
|
|
20231010,093900,166553545,4820,4820,4820,4820,55
|
|
20231010,093800,166288445,4820,4815,4820,4815,12
|
|
20231010,093700,166230615,4830,4825,4830,4825,131
|
|
20231010,093600,165597895,4830,4830,4830,4830,101
|
|
20231010,093500,165110065,4825,4805,4825,4805,449
|
|
20231010,093400,162944240,4800,4810,4820,4800,851
|
|
20231010,093300,158852045,4815,4800,4815,4800,71
|
|
20231010,093200,158511230,4790,4820,4820,4790,55
|
|
20231010,093100,158247690,4825,4825,4825,4825,1
|
|
20231010,093000,158242865,4785,4785,4785,4785,15
|
|
20231010,092900,158171090,4785,4805,4805,4775,588
|
|
20231010,092800,155352745,4800,4800,4800,4800,71
|
|
20231010,092700,155011945,4825,4825,4825,4825,0
|
|
20231010,092600,155011945,4825,4825,4825,4825,102
|
|
20231010,092500,154519795,4825,4825,4830,4825,2143
|
|
20231010,092400,144169835,4825,4780,4830,4775,1092
|
|
20231010,092300,138949755,4830,4785,4830,4780,2583
|
|
20231010,092200,126588720,4830,4830,4830,4830,0
|
|
20231010,092100,126588720,4830,4830,4830,4830,295
|
|
20231010,092000,125163870,4830,4800,4830,4800,1162
|
|
20231010,091900,119582950,4800,4810,4825,4770,235
|
|
20231010,091800,118452800,4795,4770,4825,4770,2620
|
|
20231010,091700,105880750,4760,4755,4760,4755,1036
|
|
20231010,091600,100949980,4770,4770,4770,4770,11
|
|
20231010,091500,100897510,4700,4770,4770,4700,1969
|
|
20231010,091400,91562480,4770,4790,4790,4770,2656
|
|
20231010,091300,78885355,4790,4780,4790,4780,230
|
|
20231010,091200,77785055,4780,4790,4790,4780,1182
|
|
20231010,091100,72135020,4790,4800,4800,4780,635
|
|
20231010,091000,69099060,4780,4790,4790,4780,819
|
|
20231010,090900,65183000,4785,4810,4810,4785,460
|
|
20231010,090800,62974400,4770,4780,4830,4770,1228
|
|
20231010,090700,57079840,4780,4805,4830,4770,610
|
|
20231010,090600,54158055,4770,4830,4830,4770,2512
|
|
20231010,090500,42109275,4825,4850,4850,4825,424
|
|
20231010,090400,40059615,4850,4860,4860,4850,667
|
|
20231010,090300,36821885,4900,4865,4900,4860,448
|
|
20231010,090200,34644510,4855,4925,4925,4850,2778
|
|
20231010,090100,21039695,4925,5000,5000,4925,594
|
|
20231010,090000,18113950,4945,4920,4945,4920,3670
|