683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202000,362884670,4765,4765,4765,4765,4398
|
|
20231012,201900,362884670,4765,4765,4765,4765,0
|
|
20231012,201800,362884670,4765,4765,4765,4765,0
|
|
20231012,201700,362884670,4765,4765,4765,4765,0
|
|
20231012,201600,362884670,4765,4765,4765,4765,0
|
|
20231012,201500,362884670,4765,4765,4765,4765,0
|
|
20231012,201400,362884670,4765,4765,4765,4765,0
|
|
20231012,201300,362884670,4765,4765,4765,4765,0
|
|
20231012,201200,362884670,4765,4765,4765,4765,0
|
|
20231012,201100,362884670,4765,4765,4765,4765,0
|
|
20231012,201000,362884670,4765,4765,4765,4765,0
|
|
20231012,200900,362884670,4765,4765,4765,4765,0
|
|
20231012,200800,362884670,4765,4765,4765,4765,0
|
|
20231012,200700,362884670,4765,4765,4765,4765,0
|
|
20231012,200600,362884670,4765,4765,4765,4765,0
|
|
20231012,200500,362884670,4765,4765,4765,4765,0
|
|
20231012,200400,362884670,4765,4765,4765,4765,0
|
|
20231012,200300,362884670,4765,4765,4765,4765,0
|
|
20231012,200200,362884670,4765,4765,4765,4765,0
|
|
20231012,200100,362884670,4765,4765,4765,4765,0
|
|
20231012,200000,362884670,4765,4765,4765,4765,0
|
|
20231012,195900,362884670,4765,4765,4765,4765,0
|
|
20231012,195800,362884670,4765,4765,4765,4765,0
|
|
20231012,195700,362884670,4765,4765,4765,4765,0
|
|
20231012,195600,362884670,4765,4765,4765,4765,0
|
|
20231012,195500,362884670,4765,4765,4765,4765,0
|
|
20231012,195400,362884670,4765,4765,4765,4765,0
|
|
20231012,195300,362884670,4765,4765,4765,4765,0
|
|
20231012,195200,362884670,4765,4765,4765,4765,0
|
|
20231012,195100,362884670,4765,4765,4765,4765,0
|
|
20231012,195000,362884670,4765,4765,4765,4765,4398
|
|
20231012,194900,362884670,4765,4765,4765,4765,0
|
|
20231012,194800,362884670,4765,4765,4765,4765,0
|
|
20231012,194700,362884670,4765,4765,4765,4765,0
|
|
20231012,194600,362884670,4765,4765,4765,4765,0
|
|
20231012,194500,362884670,4765,4765,4765,4765,0
|
|
20231012,194400,362884670,4765,4765,4765,4765,0
|
|
20231012,194300,362884670,4765,4765,4765,4765,0
|
|
20231012,194200,362884670,4765,4765,4765,4765,0
|
|
20231012,194100,362884670,4765,4765,4765,4765,0
|
|
20231012,194000,362884670,4765,4765,4765,4765,0
|
|
20231012,193900,362884670,4765,4765,4765,4765,0
|
|
20231012,193800,362884670,4765,4765,4765,4765,0
|
|
20231012,193700,362884670,4765,4765,4765,4765,0
|
|
20231012,193600,362884670,4765,4765,4765,4765,0
|
|
20231012,193500,362884670,4765,4765,4765,4765,0
|
|
20231012,193400,362884670,4765,4765,4765,4765,0
|
|
20231012,193300,362884670,4765,4765,4765,4765,0
|
|
20231012,193200,362884670,4765,4765,4765,4765,0
|
|
20231012,193100,362884670,4765,4765,4765,4765,0
|
|
20231012,193000,362884670,4765,4765,4765,4765,0
|
|
20231012,192900,362884670,4765,4765,4765,4765,0
|
|
20231012,192800,362884670,4765,4765,4765,4765,0
|
|
20231012,192700,362884670,4765,4765,4765,4765,0
|
|
20231012,192600,362884670,4765,4765,4765,4765,0
|
|
20231012,192500,362884670,4765,4765,4765,4765,0
|
|
20231012,192400,362884670,4765,4765,4765,4765,0
|
|
20231012,192300,362884670,4765,4765,4765,4765,0
|
|
20231012,192200,362884670,4765,4765,4765,4765,0
|
|
20231012,192100,362884670,4765,4765,4765,4765,0
|
|
20231012,192000,362884670,4765,4765,4765,4765,4398
|
|
20231012,191900,362884670,4765,4765,4765,4765,0
|
|
20231012,191800,362884670,4765,4765,4765,4765,0
|
|
20231012,191700,362884670,4765,4765,4765,4765,0
|
|
20231012,191600,362884670,4765,4765,4765,4765,0
|
|
20231012,191500,362884670,4765,4765,4765,4765,0
|
|
20231012,191400,362884670,4765,4765,4765,4765,0
|
|
20231012,191300,362884670,4765,4765,4765,4765,0
|
|
20231012,191200,362884670,4765,4765,4765,4765,0
|
|
20231012,191100,362884670,4765,4765,4765,4765,0
|
|
20231012,191000,362884670,4765,4765,4765,4765,0
|
|
20231012,190900,362884670,4765,4765,4765,4765,0
|
|
20231012,190800,362884670,4765,4765,4765,4765,0
|
|
20231012,190700,362884670,4765,4765,4765,4765,0
|
|
20231012,190600,362884670,4765,4765,4765,4765,0
|
|
20231012,190500,362884670,4765,4765,4765,4765,0
|
|
20231012,190400,362884670,4765,4765,4765,4765,0
|
|
20231012,190300,362884670,4765,4765,4765,4765,0
|
|
20231012,190200,362884670,4765,4765,4765,4765,0
|
|
20231012,190100,362884670,4765,4765,4765,4765,0
|
|
20231012,190000,362884670,4765,4765,4765,4765,0
|
|
20231012,185900,362884670,4765,4765,4765,4765,0
|
|
20231012,185800,362884670,4765,4765,4765,4765,0
|
|
20231012,185700,362884670,4765,4765,4765,4765,0
|
|
20231012,185600,362884670,4765,4765,4765,4765,0
|
|
20231012,185500,362884670,4765,4765,4765,4765,0
|
|
20231012,185400,362884670,4765,4765,4765,4765,0
|
|
20231012,185300,362884670,4765,4765,4765,4765,0
|
|
20231012,185200,362884670,4765,4765,4765,4765,0
|
|
20231012,185100,362884670,4765,4765,4765,4765,0
|
|
20231012,185000,362884670,4765,4765,4765,4765,4398
|
|
20231012,184900,362884670,4765,4765,4765,4765,0
|
|
20231012,184800,362884670,4765,4765,4765,4765,0
|
|
20231012,184700,362884670,4765,4765,4765,4765,0
|
|
20231012,184600,362884670,4765,4765,4765,4765,0
|
|
20231012,184500,362884670,4765,4765,4765,4765,0
|
|
20231012,184400,362884670,4765,4765,4765,4765,0
|
|
20231012,184300,362884670,4765,4765,4765,4765,0
|
|
20231012,184200,362884670,4765,4765,4765,4765,0
|
|
20231012,184100,362884670,4765,4765,4765,4765,0
|
|
20231012,184000,362884670,4765,4765,4765,4765,0
|
|
20231012,183900,362884670,4765,4765,4765,4765,0
|
|
20231012,183800,362884670,4765,4765,4765,4765,0
|
|
20231012,183700,362884670,4765,4765,4765,4765,0
|
|
20231012,183600,362884670,4765,4765,4765,4765,0
|
|
20231012,183500,362884670,4765,4765,4765,4765,0
|
|
20231012,183400,362884670,4765,4765,4765,4765,0
|
|
20231012,183300,362884670,4765,4765,4765,4765,0
|
|
20231012,183200,362884670,4765,4765,4765,4765,0
|
|
20231012,183100,362884670,4765,4765,4765,4765,0
|
|
20231012,183000,362884670,4765,4765,4765,4765,0
|
|
20231012,182900,362884670,4765,4765,4765,4765,0
|
|
20231012,182800,362884670,4765,4765,4765,4765,0
|
|
20231012,182700,362884670,4765,4765,4765,4765,0
|
|
20231012,182600,362884670,4765,4765,4765,4765,0
|
|
20231012,182500,362884670,4765,4765,4765,4765,0
|
|
20231012,182400,362884670,4765,4765,4765,4765,0
|
|
20231012,182300,362884670,4765,4765,4765,4765,0
|
|
20231012,182200,362884670,4765,4765,4765,4765,0
|
|
20231012,182100,362884670,4765,4765,4765,4765,0
|
|
20231012,182000,362884670,4765,4765,4765,4765,4398
|
|
20231012,181900,362884670,4765,4765,4765,4765,0
|
|
20231012,181800,362884670,4765,4765,4765,4765,0
|
|
20231012,181700,362884670,4765,4765,4765,4765,0
|
|
20231012,181600,362884670,4765,4765,4765,4765,0
|
|
20231012,181500,362884670,4765,4765,4765,4765,0
|
|
20231012,181400,362884670,4765,4765,4765,4765,0
|
|
20231012,181300,362884670,4765,4765,4765,4765,0
|
|
20231012,181200,362884670,4765,4765,4765,4765,0
|
|
20231012,181100,362884670,4765,4765,4765,4765,0
|
|
20231012,181000,362884670,4765,4765,4765,4765,0
|
|
20231012,180900,362884670,4765,4765,4765,4765,0
|
|
20231012,180800,362884670,4765,4765,4765,4765,0
|
|
20231012,180700,362884670,4765,4765,4765,4765,0
|
|
20231012,180600,362884670,4765,4765,4765,4765,0
|
|
20231012,180500,362884670,4765,4765,4765,4765,0
|
|
20231012,180400,362884670,4765,4765,4765,4765,0
|
|
20231012,180300,362884670,4765,4765,4765,4765,0
|
|
20231012,180200,362884670,4765,4765,4765,4765,0
|
|
20231012,180100,362884670,4765,4765,4765,4765,0
|
|
20231012,180000,362884670,4765,4765,4765,4765,0
|
|
20231012,175900,362884670,4765,4765,4765,4765,0
|
|
20231012,175800,362884670,4765,4765,4765,4765,0
|
|
20231012,175700,362884670,4765,4765,4765,4765,0
|
|
20231012,175600,362884670,4765,4765,4765,4765,0
|
|
20231012,175500,362884670,4765,4765,4765,4765,0
|
|
20231012,175400,362884670,4765,4765,4765,4765,0
|
|
20231012,175300,362884670,4765,4765,4765,4765,0
|
|
20231012,175200,362884670,4765,4765,4765,4765,0
|
|
20231012,175100,362884670,4765,4765,4765,4765,0
|
|
20231012,175000,362884670,4765,4765,4765,4765,4398
|
|
20231012,174900,362884670,4765,4765,4765,4765,0
|
|
20231012,174800,362884670,4765,4765,4765,4765,0
|
|
20231012,174700,362884670,4765,4765,4765,4765,0
|
|
20231012,174600,362884670,4765,4765,4765,4765,0
|
|
20231012,174500,362884670,4765,4765,4765,4765,0
|
|
20231012,174400,362884670,4765,4765,4765,4765,0
|
|
20231012,174300,362884670,4765,4765,4765,4765,0
|
|
20231012,174200,362884670,4765,4765,4765,4765,0
|
|
20231012,174100,362884670,4765,4765,4765,4765,0
|
|
20231012,174000,362884670,4765,4765,4765,4765,0
|
|
20231012,173900,362884670,4765,4765,4765,4765,0
|
|
20231012,173800,362884670,4765,4765,4765,4765,0
|
|
20231012,173700,362884670,4765,4765,4765,4765,0
|
|
20231012,173600,362884670,4765,4765,4765,4765,0
|
|
20231012,173500,362884670,4765,4765,4765,4765,0
|
|
20231012,173400,362884670,4765,4765,4765,4765,0
|
|
20231012,173300,362884670,4765,4765,4765,4765,0
|
|
20231012,173200,362884670,4765,4765,4765,4765,0
|
|
20231012,173100,362884670,4765,4765,4765,4765,0
|
|
20231012,173000,362884670,4765,4765,4765,4765,0
|
|
20231012,172900,362884670,4765,4765,4765,4765,0
|
|
20231012,172800,362884670,4765,4765,4765,4765,0
|
|
20231012,172700,362884670,4765,4765,4765,4765,0
|
|
20231012,172600,362884670,4765,4765,4765,4765,0
|
|
20231012,172500,362884670,4765,4765,4765,4765,0
|
|
20231012,172400,362884670,4765,4765,4765,4765,0
|
|
20231012,172300,362884670,4765,4765,4765,4765,0
|
|
20231012,172200,362884670,4765,4765,4765,4765,0
|
|
20231012,172100,362884670,4765,4765,4765,4765,0
|
|
20231012,172000,362884670,4765,4765,4765,4765,4398
|
|
20231012,171900,362884670,4765,4765,4765,4765,0
|
|
20231012,171800,362884670,4765,4765,4765,4765,0
|
|
20231012,171700,362884670,4765,4765,4765,4765,0
|
|
20231012,171600,362884670,4765,4765,4765,4765,0
|
|
20231012,171500,362884670,4765,4765,4765,4765,0
|
|
20231012,171400,362884670,4765,4765,4765,4765,0
|
|
20231012,171300,362884670,4765,4765,4765,4765,0
|
|
20231012,171200,362884670,4765,4765,4765,4765,0
|
|
20231012,171100,362884670,4765,4765,4765,4765,0
|
|
20231012,171000,362884670,4765,4765,4765,4765,0
|
|
20231012,170900,362884670,4765,4765,4765,4765,0
|
|
20231012,170800,362884670,4765,4765,4765,4765,0
|
|
20231012,170700,362884670,4765,4765,4765,4765,0
|
|
20231012,170600,362884670,4765,4765,4765,4765,0
|
|
20231012,170500,362884670,4765,4765,4765,4765,0
|
|
20231012,170400,362884670,4765,4765,4765,4765,0
|
|
20231012,170300,362884670,4765,4765,4765,4765,0
|
|
20231012,170200,362884670,4765,4765,4765,4765,0
|
|
20231012,170100,362884670,4765,4765,4765,4765,0
|
|
20231012,170000,362884670,4765,4765,4765,4765,0
|
|
20231012,165900,362884670,4765,4765,4765,4765,0
|
|
20231012,165800,362884670,4765,4765,4765,4765,0
|
|
20231012,165700,362884670,4765,4765,4765,4765,0
|
|
20231012,165600,362884670,4765,4765,4765,4765,0
|
|
20231012,165500,362884670,4765,4765,4765,4765,0
|
|
20231012,165400,362884670,4765,4765,4765,4765,0
|
|
20231012,165300,362884670,4765,4765,4765,4765,0
|
|
20231012,165200,362884670,4765,4765,4765,4765,0
|
|
20231012,165100,362884670,4765,4765,4765,4765,0
|
|
20231012,165000,362884670,4765,4765,4765,4765,4398
|
|
20231012,164900,362884670,4765,4765,4765,4765,0
|
|
20231012,164800,362884670,4765,4765,4765,4765,0
|
|
20231012,164700,362884670,4765,4765,4765,4765,0
|
|
20231012,164600,362884670,4765,4765,4765,4765,0
|
|
20231012,164500,362884670,4765,4765,4765,4765,0
|
|
20231012,164400,362884670,4765,4765,4765,4765,0
|
|
20231012,164300,362884670,4765,4765,4765,4765,0
|
|
20231012,164200,362884670,4765,4765,4765,4765,0
|
|
20231012,164100,362884670,4765,4765,4765,4765,0
|
|
20231012,164000,362884670,4765,4765,4765,4765,0
|
|
20231012,163900,362884670,4765,4765,4765,4765,0
|
|
20231012,163800,362884670,4765,4765,4765,4765,0
|
|
20231012,163700,362884670,4765,4765,4765,4765,0
|
|
20231012,163600,362884670,4765,4765,4765,4765,0
|
|
20231012,163500,362884670,4765,4765,4765,4765,0
|
|
20231012,163400,362884670,4765,4765,4765,4765,0
|
|
20231012,163300,362884670,4765,4765,4765,4765,0
|
|
20231012,163200,362884670,4765,4765,4765,4765,0
|
|
20231012,163100,362884670,4765,4765,4765,4765,0
|
|
20231012,163000,362884670,4765,4765,4765,4765,0
|
|
20231012,162900,362884670,4765,4765,4765,4765,0
|
|
20231012,162800,362884670,4765,4765,4765,4765,0
|
|
20231012,162700,362884670,4765,4765,4765,4765,0
|
|
20231012,162600,362884670,4765,4765,4765,4765,0
|
|
20231012,162500,362884670,4765,4765,4765,4765,0
|
|
20231012,162400,362884670,4765,4765,4765,4765,0
|
|
20231012,162300,362884670,4765,4765,4765,4765,0
|
|
20231012,162200,362884670,4765,4765,4765,4765,0
|
|
20231012,162100,362884670,4765,4765,4765,4765,0
|
|
20231012,162000,362884670,4765,4765,4765,4765,4398
|
|
20231012,161900,362884670,4765,4765,4765,4765,0
|
|
20231012,161800,362884670,4765,4765,4765,4765,0
|
|
20231012,161700,362884670,4765,4765,4765,4765,0
|
|
20231012,161600,362884670,4765,4765,4765,4765,0
|
|
20231012,161500,362884670,4765,4765,4765,4765,0
|
|
20231012,161400,362884670,4765,4765,4765,4765,0
|
|
20231012,161300,362884670,4765,4765,4765,4765,0
|
|
20231012,161200,362884670,4765,4765,4765,4765,0
|
|
20231012,161100,362884670,4765,4765,4765,4765,0
|
|
20231012,161000,362884670,4765,4765,4765,4765,0
|
|
20231012,160900,362884670,4765,4765,4765,4765,0
|
|
20231012,160800,362884670,4765,4765,4765,4765,0
|
|
20231012,160700,362884670,4765,4765,4765,4765,0
|
|
20231012,160600,362884670,4765,4765,4765,4765,0
|
|
20231012,160500,362884670,4765,4765,4765,4765,0
|
|
20231012,160400,362884670,4765,4765,4765,4765,0
|
|
20231012,160300,362884670,4765,4765,4765,4765,0
|
|
20231012,160200,362884670,4765,4765,4765,4765,0
|
|
20231012,160100,362884670,4765,4765,4765,4765,0
|
|
20231012,160000,362884670,4765,4765,4765,4765,0
|
|
20231012,155900,362884670,4765,4765,4765,4765,0
|
|
20231012,155800,362884670,4765,4765,4765,4765,0
|
|
20231012,155700,362884670,4765,4765,4765,4765,0
|
|
20231012,155600,362884670,4765,4765,4765,4765,0
|
|
20231012,155500,362884670,4765,4765,4765,4765,0
|
|
20231012,155400,362884670,4765,4765,4765,4765,0
|
|
20231012,155300,362884670,4765,4765,4765,4765,0
|
|
20231012,155200,362884670,4765,4765,4765,4765,0
|
|
20231012,155100,362884670,4765,4765,4765,4765,0
|
|
20231012,155000,362884670,4765,4765,4765,4765,4398
|
|
20231012,154900,362884670,4765,4765,4765,4765,0
|
|
20231012,154800,362884670,4765,4765,4765,4765,0
|
|
20231012,154700,362884670,4765,4765,4765,4765,0
|
|
20231012,154600,362884670,4765,4765,4765,4765,0
|
|
20231012,154500,362884670,4765,4765,4765,4765,0
|
|
20231012,154400,362884670,4765,4765,4765,4765,0
|
|
20231012,154300,362884670,4765,4765,4765,4765,0
|
|
20231012,154200,362884670,4765,4765,4765,4765,0
|
|
20231012,154100,362884670,4765,4765,4765,4765,0
|
|
20231012,154000,362884670,4765,4765,4765,4765,0
|
|
20231012,153900,362884670,4765,4765,4765,4765,0
|
|
20231012,153800,362884670,4765,4765,4765,4765,0
|
|
20231012,153700,362884670,4765,4765,4765,4765,0
|
|
20231012,153600,362884670,4765,4765,4765,4765,0
|
|
20231012,153500,362884670,4765,4765,4765,4765,0
|
|
20231012,153400,362884670,4765,4765,4765,4765,0
|
|
20231012,153300,362884670,4765,4765,4765,4765,0
|
|
20231012,153200,362884670,4765,4765,4765,4765,0
|
|
20231012,153100,362884670,4765,4765,4765,4765,0
|
|
20231012,153000,362884670,4765,4765,4765,4765,4398
|
|
20231012,152900,341928200,4725,4725,4725,4725,0
|
|
20231012,152800,341928200,4725,4725,4725,4725,0
|
|
20231012,152700,341928200,4725,4725,4725,4725,0
|
|
20231012,152600,341928200,4725,4725,4725,4725,0
|
|
20231012,152500,341928200,4725,4725,4725,4725,0
|
|
20231012,152400,341928200,4725,4725,4725,4725,0
|
|
20231012,152300,341928200,4725,4725,4725,4725,0
|
|
20231012,152200,341928200,4725,4725,4725,4725,0
|
|
20231012,152100,341928200,4725,4725,4725,4725,0
|
|
20231012,152000,341928200,4725,4725,4725,4725,0
|
|
20231012,151900,341928200,4725,4725,4725,4725,0
|
|
20231012,151800,341928200,4725,4720,4725,4720,128
|
|
20231012,151700,341324035,4720,4720,4720,4720,0
|
|
20231012,151600,341324035,4720,4715,4720,4710,109
|
|
20231012,151500,340810055,4710,4710,4710,4710,22
|
|
20231012,151400,340706435,4710,4710,4710,4710,76
|
|
20231012,151300,340348475,4705,4710,4710,4705,542
|
|
20231012,151200,337798155,4705,4705,4705,4705,0
|
|
20231012,151100,337798155,4705,4705,4705,4705,0
|
|
20231012,151000,337798155,4705,4705,4705,4705,0
|
|
20231012,150900,337798155,4705,4705,4705,4705,117
|
|
20231012,150800,337247670,4705,4705,4705,4705,0
|
|
20231012,150700,337247670,4705,4705,4705,4705,0
|
|
20231012,150600,337247670,4705,4715,4715,4705,311
|
|
20231012,150500,335784405,4715,4710,4715,4705,910
|
|
20231012,150400,331501400,4710,4710,4710,4710,70
|
|
20231012,150300,331171700,4710,4710,4710,4710,304
|
|
20231012,150200,329739860,4710,4710,4710,4710,1
|
|
20231012,150100,329735150,4715,4715,4715,4715,0
|
|
20231012,150000,329735150,4715,4715,4715,4715,1
|
|
20231012,145900,329730435,4715,4710,4715,4705,108
|
|
20231012,145800,329221740,4710,4710,4710,4710,10
|
|
20231012,145700,329174640,4710,4710,4710,4710,100
|
|
20231012,145600,328703640,4705,4705,4705,4705,2
|
|
20231012,145500,328694230,4705,4705,4705,4705,0
|
|
20231012,145400,328694230,4705,4705,4705,4705,0
|
|
20231012,145300,328694230,4705,4705,4705,4705,0
|
|
20231012,145200,328694230,4705,4705,4705,4705,1
|
|
20231012,145100,328689525,4700,4700,4700,4700,0
|
|
20231012,145000,328689525,4700,4700,4700,4700,0
|
|
20231012,144900,328689525,4700,4700,4700,4700,0
|
|
20231012,144800,328689525,4700,4700,4700,4700,1
|
|
20231012,144700,328684825,4710,4710,4710,4710,0
|
|
20231012,144600,328684825,4710,4710,4710,4710,0
|
|
20231012,144500,328684825,4710,4710,4710,4710,7
|
|
20231012,144400,328651855,4710,4705,4710,4705,62
|
|
20231012,144300,328359860,4710,4710,4710,4710,106
|
|
20231012,144200,327860600,4710,4710,4710,4710,7
|
|
20231012,144100,327827630,4710,4710,4710,4710,12
|
|
20231012,144000,327771110,4705,4705,4705,4705,34
|
|
20231012,143900,327611140,4705,4705,4705,4705,966
|
|
20231012,143800,323066110,4705,4705,4705,4705,100
|
|
20231012,143700,322595610,4705,4705,4705,4705,25
|
|
20231012,143600,322477985,4705,4705,4705,4705,0
|
|
20231012,143500,322477985,4705,4705,4705,4705,15
|
|
20231012,143400,322407410,4710,4710,4710,4710,0
|
|
20231012,143300,322407410,4710,4710,4710,4710,0
|
|
20231012,143200,322407410,4710,4695,4710,4695,201
|
|
20231012,143100,321461750,4695,4695,4695,4695,3
|
|
20231012,143000,321447665,4695,4690,4695,4690,226
|
|
20231012,142900,320387465,4690,4690,4690,4690,74
|
|
20231012,142800,320040405,4690,4710,4710,4690,1295
|
|
20231012,142700,313961515,4715,4715,4715,4715,0
|
|
20231012,142600,313961515,4715,4715,4715,4715,0
|
|
20231012,142500,313961515,4715,4715,4715,4715,0
|
|
20231012,142400,313961515,4715,4715,4715,4715,0
|
|
20231012,142300,313961515,4715,4715,4715,4715,0
|
|
20231012,142200,313961515,4715,4715,4715,4715,0
|
|
20231012,142100,313961515,4715,4715,4715,4715,154
|
|
20231012,142000,313235405,4715,4715,4715,4715,0
|
|
20231012,141900,313235405,4715,4715,4715,4715,0
|
|
20231012,141800,313235405,4715,4715,4715,4715,0
|
|
20231012,141700,313235405,4715,4715,4715,4715,0
|
|
20231012,141600,313235405,4715,4705,4715,4705,13
|
|
20231012,141500,313174230,4700,4700,4700,4700,0
|
|
20231012,141400,313174230,4700,4710,4710,4700,3132
|
|
20231012,141300,298436780,4720,4720,4720,4720,0
|
|
20231012,141200,298436780,4720,4720,4720,4720,0
|
|
20231012,141100,298436780,4720,4720,4720,4720,0
|
|
20231012,141000,298436780,4720,4710,4720,4710,70
|
|
20231012,140900,298106900,4705,4705,4705,4705,710
|
|
20231012,140800,294766350,4705,4705,4705,4705,130
|
|
20231012,140700,294154700,4705,4705,4705,4705,1
|
|
20231012,140600,294149995,4700,4700,4700,4700,10
|
|
20231012,140500,294102995,4705,4705,4705,4705,0
|
|
20231012,140400,294102995,4705,4705,4705,4705,120
|
|
20231012,140300,293538395,4700,4700,4700,4700,0
|
|
20231012,140200,293538395,4700,4700,4700,4700,0
|
|
20231012,140100,293538395,4700,4700,4700,4700,20
|
|
20231012,140000,293444395,4720,4705,4720,4705,150
|
|
20231012,135900,292738220,4705,4705,4705,4705,120
|
|
20231012,135800,292173620,4705,4705,4705,4705,96
|
|
20231012,135700,291721940,4705,4705,4705,4705,0
|
|
20231012,135600,291721940,4705,4705,4705,4705,113
|
|
20231012,135500,291190275,4705,4705,4705,4705,4
|
|
20231012,135400,291171455,4720,4720,4720,4720,0
|
|
20231012,135300,291171455,4720,4710,4720,4710,100
|
|
20231012,135200,290700425,4710,4710,4710,4710,205
|
|
20231012,135100,289734875,4710,4710,4710,4710,5
|
|
20231012,135000,289711325,4710,4710,4710,4710,0
|
|
20231012,134900,289711325,4710,4710,4710,4710,0
|
|
20231012,134800,289711325,4710,4710,4710,4710,0
|
|
20231012,134700,289711325,4710,4710,4710,4710,0
|
|
20231012,134600,289711325,4710,4705,4710,4705,50
|
|
20231012,134500,289476055,4700,4700,4700,4700,10
|
|
20231012,134400,289429055,4710,4710,4710,4710,0
|
|
20231012,134300,289429055,4710,4710,4710,4710,0
|
|
20231012,134200,289429055,4710,4710,4710,4710,0
|
|
20231012,134100,289429055,4710,4710,4710,4710,32
|
|
20231012,134000,289278335,4710,4710,4710,4710,0
|
|
20231012,133900,289278335,4710,4710,4710,4710,1
|
|
20231012,133800,289273625,4700,4710,4710,4700,158
|
|
20231012,133700,288531005,4705,4710,4710,4705,37
|
|
20231012,133600,288356910,4700,4700,4700,4700,69
|
|
20231012,133500,288032610,4700,4700,4700,4700,50
|
|
20231012,133400,287797610,4700,4700,4700,4700,100
|
|
20231012,133300,287327610,4700,4700,4700,4700,71
|
|
20231012,133200,286993910,4700,4700,4700,4700,25
|
|
20231012,133100,286876410,4700,4710,4710,4700,409
|
|
20231012,133000,284952420,4710,4710,4710,4710,1
|
|
20231012,132900,284947710,4705,4710,4710,4705,108
|
|
20231012,132800,284439215,4710,4710,4710,4710,0
|
|
20231012,132700,284439215,4710,4710,4710,4710,0
|
|
20231012,132600,284439215,4710,4710,4710,4710,65
|
|
20231012,132500,284133065,4710,4710,4710,4710,5
|
|
20231012,132400,284109515,4710,4710,4710,4710,0
|
|
20231012,132300,284109515,4710,4710,4710,4710,0
|
|
20231012,132200,284109515,4710,4710,4710,4710,39
|
|
20231012,132100,283925825,4710,4710,4710,4710,0
|
|
20231012,132000,283925825,4710,4710,4710,4710,3
|
|
20231012,131900,283911695,4695,4695,4695,4695,0
|
|
20231012,131800,283911695,4695,4695,4695,4695,0
|
|
20231012,131700,283911695,4695,4695,4695,4695,0
|
|
20231012,131600,283911695,4695,4695,4695,4695,0
|
|
20231012,131500,283911695,4695,4695,4695,4695,0
|
|
20231012,131400,283911695,4695,4705,4705,4695,100
|
|
20231012,131300,283442005,4700,4705,4705,4700,300
|
|
20231012,131200,282031755,4710,4710,4710,4705,53
|
|
20231012,131100,281782150,4710,4715,4715,4705,1212
|
|
20231012,131000,276077130,4725,4725,4725,4725,0
|
|
20231012,130900,276077130,4725,4725,4725,4725,10
|
|
20231012,130800,276029880,4725,4730,4730,4725,106
|
|
20231012,130700,275529015,4730,4730,4730,4730,60
|
|
20231012,130600,275245215,4730,4730,4730,4730,0
|
|
20231012,130500,275245215,4730,4730,4730,4730,100
|
|
20231012,130400,274772215,4735,4740,4740,4735,53
|
|
20231012,130300,274521255,4735,4735,4735,4735,100
|
|
20231012,130200,274047755,4740,4745,4745,4740,43
|
|
20231012,130100,273843910,4745,4740,4745,4740,170
|
|
20231012,130000,273038010,4745,4745,4745,4745,12
|
|
20231012,125900,272981070,4745,4745,4745,4745,41
|
|
20231012,125800,272786525,4745,4745,4745,4745,97
|
|
20231012,125700,272326260,4745,4750,4750,4745,169
|
|
20231012,125600,271523530,4750,4750,4750,4750,0
|
|
20231012,125500,271523530,4750,4750,4750,4750,125
|
|
20231012,125400,270929780,4750,4750,4750,4750,3
|
|
20231012,125300,270915530,4750,4750,4750,4750,0
|
|
20231012,125200,270915530,4750,4750,4750,4750,1
|
|
20231012,125100,270910780,4745,4745,4745,4745,165
|
|
20231012,125000,270127855,4745,4750,4750,4745,58
|
|
20231012,124900,269852540,4755,4765,4765,4755,700
|
|
20231012,124800,266524030,4760,4775,4775,4760,103
|
|
20231012,124700,266033725,4775,4775,4775,4775,58
|
|
20231012,124600,265756775,4755,4765,4770,4755,1974
|
|
20231012,124500,256352020,4765,4755,4765,4755,132
|
|
20231012,124400,255723320,4755,4750,4760,4750,847
|
|
20231012,124300,251697870,4750,4750,4750,4750,1
|
|
20231012,124200,251693120,4750,4745,4750,4745,83
|
|
20231012,124100,251299185,4740,4735,4740,4730,31
|
|
20231012,124000,251152385,4745,4745,4745,4745,0
|
|
20231012,123900,251152385,4745,4745,4745,4745,1
|
|
20231012,123800,251147640,4745,4745,4745,4740,217
|
|
20231012,123700,250118025,4745,4730,4745,4730,427
|
|
20231012,123600,248096475,4725,4720,4725,4720,10
|
|
20231012,123500,248049230,4720,4720,4720,4720,334
|
|
20231012,123400,246472750,4715,4700,4715,4700,1448
|
|
20231012,123300,239654280,4695,4695,4695,4695,0
|
|
20231012,123200,239654280,4695,4695,4695,4695,1
|
|
20231012,123100,239649585,4700,4695,4700,4695,10
|
|
20231012,123000,239602630,4695,4695,4695,4695,0
|
|
20231012,122900,239602630,4695,4695,4695,4695,238
|
|
20231012,122800,238485220,4695,4695,4695,4695,30
|
|
20231012,122700,238344370,4700,4700,4700,4700,10
|
|
20231012,122600,238297370,4700,4700,4700,4700,0
|
|
20231012,122500,238297370,4700,4700,4700,4700,150
|
|
20231012,122400,237592370,4700,4700,4700,4700,0
|
|
20231012,122300,237592370,4700,4700,4700,4700,5
|
|
20231012,122200,237568870,4695,4695,4695,4695,0
|
|
20231012,122100,237568870,4695,4695,4695,4695,2
|
|
20231012,122000,237559480,4695,4695,4695,4695,0
|
|
20231012,121900,237559480,4695,4695,4695,4695,1
|
|
20231012,121800,237554785,4700,4700,4700,4700,0
|
|
20231012,121700,237554785,4700,4700,4700,4700,3
|
|
20231012,121600,237540685,4700,4700,4700,4700,0
|
|
20231012,121500,237540685,4700,4700,4700,4700,0
|
|
20231012,121400,237540685,4700,4700,4700,4700,0
|
|
20231012,121300,237540685,4700,4700,4700,4700,0
|
|
20231012,121200,237540685,4700,4700,4700,4700,10
|
|
20231012,121100,237493685,4700,4700,4700,4700,0
|
|
20231012,121000,237493685,4700,4700,4700,4700,0
|
|
20231012,120900,237493685,4700,4700,4700,4700,0
|
|
20231012,120800,237493685,4700,4700,4700,4700,0
|
|
20231012,120700,237493685,4700,4700,4700,4700,0
|
|
20231012,120600,237493685,4700,4700,4700,4700,0
|
|
20231012,120500,237493685,4700,4700,4700,4700,19
|
|
20231012,120400,237404385,4700,4700,4700,4700,0
|
|
20231012,120300,237404385,4700,4690,4700,4685,200
|
|
20231012,120200,236467295,4685,4685,4685,4685,0
|
|
20231012,120100,236467295,4685,4685,4685,4685,0
|
|
20231012,120000,236467295,4685,4695,4695,4685,215
|
|
20231012,115900,235459705,4695,4695,4695,4695,1
|
|
20231012,115800,235455010,4700,4700,4700,4700,542
|
|
20231012,115700,232907610,4700,4700,4700,4700,510
|
|
20231012,115600,230510610,4695,4695,4695,4695,0
|
|
20231012,115500,230510610,4695,4695,4695,4695,0
|
|
20231012,115400,230510610,4695,4695,4695,4695,127
|
|
20231012,115300,229914345,4690,4690,4690,4690,0
|
|
20231012,115200,229914345,4690,4690,4690,4690,0
|
|
20231012,115100,229914345,4690,4690,4690,4690,0
|
|
20231012,115000,229914345,4690,4690,4690,4690,0
|
|
20231012,114900,229914345,4690,4690,4690,4690,0
|
|
20231012,114800,229914345,4690,4690,4690,4690,0
|
|
20231012,114700,229914345,4690,4690,4690,4690,1
|
|
20231012,114600,229909655,4695,4695,4695,4695,0
|
|
20231012,114500,229909655,4695,4695,4695,4695,288
|
|
20231012,114400,228557495,4695,4695,4695,4695,50
|
|
20231012,114300,228322745,4700,4700,4700,4700,0
|
|
20231012,114200,228322745,4700,4695,4700,4695,26
|
|
20231012,114100,228200645,4695,4695,4695,4695,30
|
|
20231012,114000,228059795,4695,4695,4695,4695,1
|
|
20231012,113900,228055100,4695,4695,4695,4695,100
|
|
20231012,113800,227585600,4700,4700,4700,4700,0
|
|
20231012,113700,227585600,4700,4700,4700,4700,4
|
|
20231012,113600,227566800,4700,4700,4700,4700,9
|
|
20231012,113500,227524500,4700,4700,4700,4700,150
|
|
20231012,113400,226819500,4700,4700,4700,4700,1
|
|
20231012,113300,226814800,4700,4690,4700,4690,11
|
|
20231012,113200,226763130,4690,4690,4690,4690,3
|
|
20231012,113100,226749060,4700,4690,4700,4690,734
|
|
20231012,113000,223302170,4690,4690,4690,4690,15
|
|
20231012,112900,223231820,4685,4685,4685,4685,0
|
|
20231012,112800,223231820,4685,4685,4685,4685,0
|
|
20231012,112700,223231820,4685,4695,4695,4685,800
|
|
20231012,112600,219481490,4695,4695,4695,4695,0
|
|
20231012,112500,219481490,4695,4695,4695,4695,10
|
|
20231012,112400,219434540,4690,4690,4690,4690,0
|
|
20231012,112300,219434540,4690,4690,4690,4690,10
|
|
20231012,112200,219387640,4685,4685,4685,4685,0
|
|
20231012,112100,219387640,4685,4685,4685,4685,0
|
|
20231012,112000,219387640,4685,4695,4695,4685,1611
|
|
20231012,111900,211836275,4705,4705,4705,4705,0
|
|
20231012,111800,211836275,4705,4700,4705,4700,432
|
|
20231012,111700,209805375,4705,4705,4705,4705,0
|
|
20231012,111600,209805375,4705,4705,4705,4705,0
|
|
20231012,111500,209805375,4705,4705,4705,4705,1
|
|
20231012,111400,209800670,4705,4705,4705,4705,66
|
|
20231012,111300,209490140,4705,4705,4705,4705,44
|
|
20231012,111200,209283120,4705,4705,4705,4705,100
|
|
20231012,111100,208812620,4705,4705,4705,4705,0
|
|
20231012,111000,208812620,4705,4700,4705,4700,156
|
|
20231012,110900,208078645,4700,4700,4700,4700,1
|
|
20231012,110800,208073945,4700,4705,4705,4700,2975
|
|
20231012,110700,194091430,4710,4710,4710,4710,0
|
|
20231012,110600,194091430,4710,4710,4710,4710,0
|
|
20231012,110500,194091430,4710,4710,4710,4710,1354
|
|
20231012,110400,187714090,4715,4715,4715,4715,5
|
|
20231012,110300,187690515,4710,4710,4710,4710,0
|
|
20231012,110200,187690515,4710,4710,4710,4710,0
|
|
20231012,110100,187690515,4710,4710,4710,4710,298
|
|
20231012,110000,186286935,4710,4710,4710,4710,10
|
|
20231012,105900,186239835,4710,4710,4710,4710,14
|
|
20231012,105800,186173895,4710,4710,4710,4710,0
|
|
20231012,105700,186173895,4710,4705,4710,4705,136
|
|
20231012,105600,185533905,4705,4705,4705,4705,125
|
|
20231012,105500,184945780,4710,4710,4710,4710,59
|
|
20231012,105400,184667890,4710,4710,4710,4710,2
|
|
20231012,105300,184658470,4710,4710,4710,4710,20
|
|
20231012,105200,184564270,4705,4710,4710,4705,117
|
|
20231012,105100,184013400,4705,4705,4705,4705,119
|
|
20231012,105000,183453505,4705,4705,4705,4705,116
|
|
20231012,104900,182907725,4705,4705,4705,4705,0
|
|
20231012,104800,182907725,4705,4705,4705,4705,4
|
|
20231012,104700,182888905,4700,4715,4715,4700,19
|
|
20231012,104600,182799530,4700,4715,4715,4700,261
|
|
20231012,104500,181569155,4710,4710,4710,4710,6
|
|
20231012,104400,181540895,4710,4710,4710,4710,100
|
|
20231012,104300,181069895,4710,4720,4720,4710,1098
|
|
20231012,104200,175887545,4720,4705,4720,4705,1006
|
|
20231012,104100,171154225,4710,4695,4710,4695,852
|
|
20231012,104000,167149405,4685,4685,4685,4685,10
|
|
20231012,103900,167102555,4685,4685,4685,4685,50
|
|
20231012,103800,166868305,4685,4685,4685,4685,0
|
|
20231012,103700,166868305,4685,4685,4685,4685,1
|
|
20231012,103600,166863620,4670,4670,4670,4670,0
|
|
20231012,103500,166863620,4670,4670,4670,4670,0
|
|
20231012,103400,166863620,4670,4670,4670,4670,0
|
|
20231012,103300,166863620,4670,4665,4670,4665,105
|
|
20231012,103200,166373345,4655,4685,4685,4655,634
|
|
20231012,103100,163405125,4690,4690,4690,4690,0
|
|
20231012,103000,163405125,4690,4690,4690,4690,3
|
|
20231012,102900,163391055,4690,4685,4690,4685,488
|
|
20231012,102800,161103680,4680,4680,4680,4680,0
|
|
20231012,102700,161103680,4680,4680,4680,4680,33
|
|
20231012,102600,160949240,4680,4680,4680,4680,0
|
|
20231012,102500,160949240,4680,4680,4680,4680,45
|
|
20231012,102400,160738640,4680,4680,4680,4680,0
|
|
20231012,102300,160738640,4680,4680,4680,4680,2
|
|
20231012,102200,160729280,4670,4670,4670,4670,1
|
|
20231012,102100,160724610,4675,4675,4675,4675,71
|
|
20231012,102000,160392685,4675,4675,4675,4675,5
|
|
20231012,101900,160369310,4675,4675,4675,4675,0
|
|
20231012,101800,160369310,4675,4675,4675,4675,0
|
|
20231012,101700,160369310,4675,4675,4675,4675,24
|
|
20231012,101600,160257110,4675,4670,4675,4670,7
|
|
20231012,101500,160224390,4670,4670,4670,4670,50
|
|
20231012,101400,159990890,4670,4670,4670,4670,600
|
|
20231012,101300,157188890,4670,4670,4670,4670,20
|
|
20231012,101200,157095490,4670,4670,4670,4670,0
|
|
20231012,101100,157095490,4670,4670,4670,4670,104
|
|
20231012,101000,156609810,4650,4650,4650,4650,0
|
|
20231012,100900,156609810,4650,4650,4650,4650,50
|
|
20231012,100800,156377310,4650,4650,4650,4650,2170
|
|
20231012,100700,146286810,4655,4655,4655,4655,100
|
|
20231012,100600,145821310,4660,4660,4660,4660,0
|
|
20231012,100500,145821310,4660,4660,4660,4660,0
|
|
20231012,100400,145821310,4660,4660,4660,4660,1120
|
|
20231012,100300,140602110,4660,4665,4665,4660,1341
|
|
20231012,100200,134352975,4660,4665,4665,4660,500
|
|
20231012,100100,132022970,4660,4660,4660,4660,0
|
|
20231012,100000,132022970,4660,4660,4660,4660,197
|
|
20231012,095900,131104950,4660,4660,4660,4660,3
|
|
20231012,095800,131090970,4660,4660,4660,4660,0
|
|
20231012,095700,131090970,4660,4660,4660,4660,0
|
|
20231012,095600,131090970,4660,4660,4660,4660,282
|
|
20231012,095500,129776850,4660,4660,4660,4660,4
|
|
20231012,095400,129758210,4675,4675,4675,4675,0
|
|
20231012,095300,129758210,4675,4680,4680,4675,5
|
|
20231012,095200,129734830,4680,4680,4680,4680,10
|
|
20231012,095100,129688030,4680,4675,4680,4675,427
|
|
20231012,095000,127691795,4675,4675,4675,4675,0
|
|
20231012,094900,127691795,4675,4675,4675,4675,1
|
|
20231012,094800,127687120,4670,4660,4670,4660,2204
|
|
20231012,094700,117416410,4635,4655,4655,4635,500
|
|
20231012,094600,115096665,4655,4655,4655,4655,567
|
|
20231012,094500,112457280,4655,4655,4655,4655,286
|
|
20231012,094400,111125950,4650,4650,4650,4650,0
|
|
20231012,094300,111125950,4650,4650,4650,4650,425
|
|
20231012,094200,109149700,4645,4640,4645,4640,663
|
|
20231012,094100,106072835,4640,4640,4640,4640,29
|
|
20231012,094000,105938275,4635,4635,4635,4635,0
|
|
20231012,093900,105938275,4635,4635,4635,4635,0
|
|
20231012,093800,105938275,4635,4630,4635,4630,1120
|
|
20231012,093700,100752495,4635,4635,4635,4635,42
|
|
20231012,093600,100557825,4640,4640,4640,4640,1
|
|
20231012,093500,100553185,4630,4630,4630,4630,0
|
|
20231012,093400,100553185,4630,4635,4650,4630,243
|
|
20231012,093300,99427545,4635,4645,4650,4635,864
|
|
20231012,093200,95421015,4650,4655,4655,4650,35
|
|
20231012,093100,95258240,4660,4660,4660,4660,10
|
|
20231012,093000,95211640,4660,4645,4660,4645,201
|
|
20231012,092900,94277980,4645,4645,4645,4645,99
|
|
20231012,092800,93818125,4645,4645,4645,4640,6
|
|
20231012,092700,93790275,4660,4655,4660,4655,107
|
|
20231012,092600,93292175,4660,4660,4660,4660,200
|
|
20231012,092500,92360175,4660,4650,4660,4640,2334
|
|
20231012,092400,81526870,4640,4650,4650,4640,257
|
|
20231012,092300,80333390,4650,4660,4660,4650,273
|
|
20231012,092200,79063555,4660,4660,4660,4660,222
|
|
20231012,092100,78029035,4660,4660,4670,4660,699
|
|
20231012,092000,74766695,4660,4675,4675,4660,519
|
|
20231012,091900,72344510,4690,4675,4690,4675,1343
|
|
20231012,091800,66065445,4675,4675,4675,4675,65
|
|
20231012,091700,65761570,4680,4670,4680,4670,263
|
|
20231012,091600,64531230,4680,4680,4680,4680,300
|
|
20231012,091500,63127230,4680,4680,4680,4680,5
|
|
20231012,091400,63103830,4670,4675,4675,4670,34
|
|
20231012,091300,62945025,4685,4685,4685,4685,1
|
|
20231012,091200,62940340,4675,4695,4700,4675,1437
|
|
20231012,091100,56206840,4695,4695,4695,4695,236
|
|
20231012,091000,55098820,4690,4695,4695,4690,162
|
|
20231012,090900,54338245,4695,4700,4700,4695,357
|
|
20231012,090800,52660445,4700,4690,4700,4690,4408
|
|
20231012,090700,31950315,4685,4680,4685,4680,200
|
|
20231012,090600,31013640,4680,4680,4680,4680,528
|
|
20231012,090500,28542600,4680,4680,4680,4680,106
|
|
20231012,090400,28046520,4680,4680,4680,4680,6
|
|
20231012,090300,28018440,4660,4655,4660,4640,5254
|
|
20231012,090200,3569140,4655,4665,4665,4655,183
|
|
20231012,090100,2716075,4670,4670,4675,4650,44
|
|
20231012,090000,2510475,4675,4675,4675,4675,537
|