684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202100,714168960,4850,4850,4850,4850,2298
|
|
20231012,202000,714168960,4850,4850,4850,4850,0
|
|
20231012,201900,714168960,4850,4850,4850,4850,0
|
|
20231012,201800,714168960,4850,4850,4850,4850,0
|
|
20231012,201700,714168960,4850,4850,4850,4850,0
|
|
20231012,201600,714168960,4850,4850,4850,4850,0
|
|
20231012,201500,714168960,4850,4850,4850,4850,0
|
|
20231012,201400,714168960,4850,4850,4850,4850,0
|
|
20231012,201300,714168960,4850,4850,4850,4850,0
|
|
20231012,201200,714168960,4850,4850,4850,4850,0
|
|
20231012,201100,714168960,4850,4850,4850,4850,0
|
|
20231012,201000,714168960,4850,4850,4850,4850,0
|
|
20231012,200900,714168960,4850,4850,4850,4850,0
|
|
20231012,200800,714168960,4850,4850,4850,4850,0
|
|
20231012,200700,714168960,4850,4850,4850,4850,0
|
|
20231012,200600,714168960,4850,4850,4850,4850,0
|
|
20231012,200500,714168960,4850,4850,4850,4850,0
|
|
20231012,200400,714168960,4850,4850,4850,4850,0
|
|
20231012,200300,714168960,4850,4850,4850,4850,0
|
|
20231012,200200,714168960,4850,4850,4850,4850,0
|
|
20231012,200100,714168960,4850,4850,4850,4850,0
|
|
20231012,200000,714168960,4850,4850,4850,4850,0
|
|
20231012,195900,714168960,4850,4850,4850,4850,0
|
|
20231012,195800,714168960,4850,4850,4850,4850,0
|
|
20231012,195700,714168960,4850,4850,4850,4850,0
|
|
20231012,195600,714168960,4850,4850,4850,4850,0
|
|
20231012,195500,714168960,4850,4850,4850,4850,0
|
|
20231012,195400,714168960,4850,4850,4850,4850,0
|
|
20231012,195300,714168960,4850,4850,4850,4850,0
|
|
20231012,195200,714168960,4850,4850,4850,4850,0
|
|
20231012,195100,714168960,4850,4850,4850,4850,2298
|
|
20231012,195000,714168960,4850,4850,4850,4850,0
|
|
20231012,194900,714168960,4850,4850,4850,4850,0
|
|
20231012,194800,714168960,4850,4850,4850,4850,0
|
|
20231012,194700,714168960,4850,4850,4850,4850,0
|
|
20231012,194600,714168960,4850,4850,4850,4850,0
|
|
20231012,194500,714168960,4850,4850,4850,4850,0
|
|
20231012,194400,714168960,4850,4850,4850,4850,0
|
|
20231012,194300,714168960,4850,4850,4850,4850,0
|
|
20231012,194200,714168960,4850,4850,4850,4850,0
|
|
20231012,194100,714168960,4850,4850,4850,4850,0
|
|
20231012,194000,714168960,4850,4850,4850,4850,0
|
|
20231012,193900,714168960,4850,4850,4850,4850,0
|
|
20231012,193800,714168960,4850,4850,4850,4850,0
|
|
20231012,193700,714168960,4850,4850,4850,4850,0
|
|
20231012,193600,714168960,4850,4850,4850,4850,0
|
|
20231012,193500,714168960,4850,4850,4850,4850,0
|
|
20231012,193400,714168960,4850,4850,4850,4850,0
|
|
20231012,193300,714168960,4850,4850,4850,4850,0
|
|
20231012,193200,714168960,4850,4850,4850,4850,0
|
|
20231012,193100,714168960,4850,4850,4850,4850,0
|
|
20231012,193000,714168960,4850,4850,4850,4850,0
|
|
20231012,192900,714168960,4850,4850,4850,4850,0
|
|
20231012,192800,714168960,4850,4850,4850,4850,0
|
|
20231012,192700,714168960,4850,4850,4850,4850,0
|
|
20231012,192600,714168960,4850,4850,4850,4850,0
|
|
20231012,192500,714168960,4850,4850,4850,4850,0
|
|
20231012,192400,714168960,4850,4850,4850,4850,0
|
|
20231012,192300,714168960,4850,4850,4850,4850,0
|
|
20231012,192200,714168960,4850,4850,4850,4850,0
|
|
20231012,192100,714168960,4850,4850,4850,4850,2298
|
|
20231012,192000,714168960,4850,4850,4850,4850,0
|
|
20231012,191900,714168960,4850,4850,4850,4850,0
|
|
20231012,191800,714168960,4850,4850,4850,4850,0
|
|
20231012,191700,714168960,4850,4850,4850,4850,0
|
|
20231012,191600,714168960,4850,4850,4850,4850,0
|
|
20231012,191500,714168960,4850,4850,4850,4850,0
|
|
20231012,191400,714168960,4850,4850,4850,4850,0
|
|
20231012,191300,714168960,4850,4850,4850,4850,0
|
|
20231012,191200,714168960,4850,4850,4850,4850,0
|
|
20231012,191100,714168960,4850,4850,4850,4850,0
|
|
20231012,191000,714168960,4850,4850,4850,4850,0
|
|
20231012,190900,714168960,4850,4850,4850,4850,0
|
|
20231012,190800,714168960,4850,4850,4850,4850,0
|
|
20231012,190700,714168960,4850,4850,4850,4850,0
|
|
20231012,190600,714168960,4850,4850,4850,4850,0
|
|
20231012,190500,714168960,4850,4850,4850,4850,0
|
|
20231012,190400,714168960,4850,4850,4850,4850,0
|
|
20231012,190300,714168960,4850,4850,4850,4850,0
|
|
20231012,190200,714168960,4850,4850,4850,4850,0
|
|
20231012,190100,714168960,4850,4850,4850,4850,0
|
|
20231012,190000,714168960,4850,4850,4850,4850,0
|
|
20231012,185900,714168960,4850,4850,4850,4850,0
|
|
20231012,185800,714168960,4850,4850,4850,4850,0
|
|
20231012,185700,714168960,4850,4850,4850,4850,0
|
|
20231012,185600,714168960,4850,4850,4850,4850,0
|
|
20231012,185500,714168960,4850,4850,4850,4850,0
|
|
20231012,185400,714168960,4850,4850,4850,4850,0
|
|
20231012,185300,714168960,4850,4850,4850,4850,0
|
|
20231012,185200,714168960,4850,4850,4850,4850,0
|
|
20231012,185100,714168960,4850,4850,4850,4850,2298
|
|
20231012,185000,714168960,4850,4850,4850,4850,0
|
|
20231012,184900,714168960,4850,4850,4850,4850,0
|
|
20231012,184800,714168960,4850,4850,4850,4850,0
|
|
20231012,184700,714168960,4850,4850,4850,4850,0
|
|
20231012,184600,714168960,4850,4850,4850,4850,0
|
|
20231012,184500,714168960,4850,4850,4850,4850,0
|
|
20231012,184400,714168960,4850,4850,4850,4850,0
|
|
20231012,184300,714168960,4850,4850,4850,4850,0
|
|
20231012,184200,714168960,4850,4850,4850,4850,0
|
|
20231012,184100,714168960,4850,4850,4850,4850,0
|
|
20231012,184000,714168960,4850,4850,4850,4850,0
|
|
20231012,183900,714168960,4850,4850,4850,4850,0
|
|
20231012,183800,714168960,4850,4850,4850,4850,0
|
|
20231012,183700,714168960,4850,4850,4850,4850,0
|
|
20231012,183600,714168960,4850,4850,4850,4850,0
|
|
20231012,183500,714168960,4850,4850,4850,4850,0
|
|
20231012,183400,714168960,4850,4850,4850,4850,0
|
|
20231012,183300,714168960,4850,4850,4850,4850,0
|
|
20231012,183200,714168960,4850,4850,4850,4850,0
|
|
20231012,183100,714168960,4850,4850,4850,4850,0
|
|
20231012,183000,714168960,4850,4850,4850,4850,0
|
|
20231012,182900,714168960,4850,4850,4850,4850,0
|
|
20231012,182800,714168960,4850,4850,4850,4850,0
|
|
20231012,182700,714168960,4850,4850,4850,4850,0
|
|
20231012,182600,714168960,4850,4850,4850,4850,0
|
|
20231012,182500,714168960,4850,4850,4850,4850,0
|
|
20231012,182400,714168960,4850,4850,4850,4850,0
|
|
20231012,182300,714168960,4850,4850,4850,4850,0
|
|
20231012,182200,714168960,4850,4850,4850,4850,0
|
|
20231012,182100,714168960,4850,4850,4850,4850,2298
|
|
20231012,182000,714168960,4850,4850,4850,4850,0
|
|
20231012,181900,714168960,4850,4850,4850,4850,0
|
|
20231012,181800,714168960,4850,4850,4850,4850,0
|
|
20231012,181700,714168960,4850,4850,4850,4850,0
|
|
20231012,181600,714168960,4850,4850,4850,4850,0
|
|
20231012,181500,714168960,4850,4850,4850,4850,0
|
|
20231012,181400,714168960,4850,4850,4850,4850,0
|
|
20231012,181300,714168960,4850,4850,4850,4850,0
|
|
20231012,181200,714168960,4850,4850,4850,4850,0
|
|
20231012,181100,714168960,4850,4850,4850,4850,0
|
|
20231012,181000,714168960,4850,4850,4850,4850,0
|
|
20231012,180900,714168960,4850,4850,4850,4850,0
|
|
20231012,180800,714168960,4850,4850,4850,4850,0
|
|
20231012,180700,714168960,4850,4850,4850,4850,0
|
|
20231012,180600,714168960,4850,4850,4850,4850,0
|
|
20231012,180500,714168960,4850,4850,4850,4850,0
|
|
20231012,180400,714168960,4850,4850,4850,4850,0
|
|
20231012,180300,714168960,4850,4850,4850,4850,0
|
|
20231012,180200,714168960,4850,4850,4850,4850,0
|
|
20231012,180100,714168960,4850,4850,4850,4850,0
|
|
20231012,180000,714168960,4850,4850,4850,4850,0
|
|
20231012,175900,714168960,4850,4850,4850,4850,0
|
|
20231012,175800,714168960,4850,4850,4850,4850,0
|
|
20231012,175700,714168960,4850,4850,4850,4850,0
|
|
20231012,175600,714168960,4850,4850,4850,4850,0
|
|
20231012,175500,714168960,4850,4850,4850,4850,0
|
|
20231012,175400,714168960,4850,4850,4850,4850,0
|
|
20231012,175300,714168960,4850,4850,4850,4850,0
|
|
20231012,175200,714168960,4850,4850,4850,4850,0
|
|
20231012,175100,714168960,4850,4850,4850,4850,2298
|
|
20231012,175000,714168960,4850,4850,4850,4850,0
|
|
20231012,174900,714168960,4850,4850,4850,4850,0
|
|
20231012,174800,714168960,4850,4850,4850,4850,0
|
|
20231012,174700,714168960,4850,4850,4850,4850,0
|
|
20231012,174600,714168960,4850,4850,4850,4850,0
|
|
20231012,174500,714168960,4850,4850,4850,4850,0
|
|
20231012,174400,714168960,4850,4850,4850,4850,0
|
|
20231012,174300,714168960,4850,4850,4850,4850,0
|
|
20231012,174200,714168960,4850,4850,4850,4850,0
|
|
20231012,174100,714168960,4850,4850,4850,4850,0
|
|
20231012,174000,714168960,4850,4850,4850,4850,0
|
|
20231012,173900,714168960,4850,4850,4850,4850,0
|
|
20231012,173800,714168960,4850,4850,4850,4850,0
|
|
20231012,173700,714168960,4850,4850,4850,4850,0
|
|
20231012,173600,714168960,4850,4850,4850,4850,0
|
|
20231012,173500,714168960,4850,4850,4850,4850,0
|
|
20231012,173400,714168960,4850,4850,4850,4850,0
|
|
20231012,173300,714168960,4850,4850,4850,4850,0
|
|
20231012,173200,714168960,4850,4850,4850,4850,0
|
|
20231012,173100,714168960,4850,4850,4850,4850,0
|
|
20231012,173000,714168960,4850,4850,4850,4850,0
|
|
20231012,172900,714168960,4850,4850,4850,4850,0
|
|
20231012,172800,714168960,4850,4850,4850,4850,0
|
|
20231012,172700,714168960,4850,4850,4850,4850,0
|
|
20231012,172600,714168960,4850,4850,4850,4850,0
|
|
20231012,172500,714168960,4850,4850,4850,4850,0
|
|
20231012,172400,714168960,4850,4850,4850,4850,0
|
|
20231012,172300,714168960,4850,4850,4850,4850,0
|
|
20231012,172200,714168960,4850,4850,4850,4850,0
|
|
20231012,172100,714168960,4850,4850,4850,4850,2298
|
|
20231012,172000,714168960,4850,4850,4850,4850,0
|
|
20231012,171900,714168960,4850,4850,4850,4850,0
|
|
20231012,171800,714168960,4850,4850,4850,4850,0
|
|
20231012,171700,714168960,4850,4850,4850,4850,0
|
|
20231012,171600,714168960,4850,4850,4850,4850,0
|
|
20231012,171500,714168960,4850,4850,4850,4850,0
|
|
20231012,171400,714168960,4850,4850,4850,4850,0
|
|
20231012,171300,714168960,4850,4850,4850,4850,0
|
|
20231012,171200,714168960,4850,4850,4850,4850,0
|
|
20231012,171100,714168960,4850,4850,4850,4850,0
|
|
20231012,171000,714168960,4850,4850,4850,4850,0
|
|
20231012,170900,714168960,4850,4850,4850,4850,0
|
|
20231012,170800,714168960,4850,4850,4850,4850,0
|
|
20231012,170700,714168960,4850,4850,4850,4850,0
|
|
20231012,170600,714168960,4850,4850,4850,4850,0
|
|
20231012,170500,714168960,4850,4850,4850,4850,0
|
|
20231012,170400,714168960,4850,4850,4850,4850,0
|
|
20231012,170300,714168960,4850,4850,4850,4850,0
|
|
20231012,170200,714168960,4850,4850,4850,4850,0
|
|
20231012,170100,714168960,4850,4850,4850,4850,0
|
|
20231012,170000,714168960,4850,4850,4850,4850,0
|
|
20231012,165900,714168960,4850,4850,4850,4850,0
|
|
20231012,165800,714168960,4850,4850,4850,4850,0
|
|
20231012,165700,714168960,4850,4850,4850,4850,0
|
|
20231012,165600,714168960,4850,4850,4850,4850,0
|
|
20231012,165500,714168960,4850,4850,4850,4850,0
|
|
20231012,165400,714168960,4850,4850,4850,4850,0
|
|
20231012,165300,714168960,4850,4850,4850,4850,0
|
|
20231012,165200,714168960,4850,4850,4850,4850,0
|
|
20231012,165100,714168960,4850,4850,4850,4850,2298
|
|
20231012,165000,714168960,4850,4850,4850,4850,0
|
|
20231012,164900,714168960,4850,4850,4850,4850,0
|
|
20231012,164800,714168960,4850,4850,4850,4850,0
|
|
20231012,164700,714168960,4850,4850,4850,4850,0
|
|
20231012,164600,714168960,4850,4850,4850,4850,0
|
|
20231012,164500,714168960,4850,4850,4850,4850,0
|
|
20231012,164400,714168960,4850,4850,4850,4850,0
|
|
20231012,164300,714168960,4850,4850,4850,4850,0
|
|
20231012,164200,714168960,4850,4850,4850,4850,0
|
|
20231012,164100,714168960,4850,4850,4850,4850,0
|
|
20231012,164000,714168960,4850,4850,4850,4850,0
|
|
20231012,163900,714168960,4850,4850,4850,4850,0
|
|
20231012,163800,714168960,4850,4850,4850,4850,0
|
|
20231012,163700,714168960,4850,4850,4850,4850,0
|
|
20231012,163600,714168960,4850,4850,4850,4850,0
|
|
20231012,163500,714168960,4850,4850,4850,4850,0
|
|
20231012,163400,714168960,4850,4850,4850,4850,0
|
|
20231012,163300,714168960,4850,4850,4850,4850,0
|
|
20231012,163200,714168960,4850,4850,4850,4850,0
|
|
20231012,163100,714168960,4850,4850,4850,4850,0
|
|
20231012,163000,714168960,4850,4850,4850,4850,0
|
|
20231012,162900,714168960,4850,4850,4850,4850,0
|
|
20231012,162800,714168960,4850,4850,4850,4850,0
|
|
20231012,162700,714168960,4850,4850,4850,4850,0
|
|
20231012,162600,714168960,4850,4850,4850,4850,0
|
|
20231012,162500,714168960,4850,4850,4850,4850,0
|
|
20231012,162400,714168960,4850,4850,4850,4850,0
|
|
20231012,162300,714168960,4850,4850,4850,4850,0
|
|
20231012,162200,714168960,4850,4850,4850,4850,0
|
|
20231012,162100,714168960,4850,4850,4850,4850,2298
|
|
20231012,162000,714168960,4850,4850,4850,4850,0
|
|
20231012,161900,714168960,4850,4850,4850,4850,0
|
|
20231012,161800,714168960,4850,4850,4850,4850,0
|
|
20231012,161700,714168960,4850,4850,4850,4850,0
|
|
20231012,161600,714168960,4850,4850,4850,4850,0
|
|
20231012,161500,714168960,4850,4850,4850,4850,0
|
|
20231012,161400,714168960,4850,4850,4850,4850,0
|
|
20231012,161300,714168960,4850,4850,4850,4850,0
|
|
20231012,161200,714168960,4850,4850,4850,4850,0
|
|
20231012,161100,714168960,4850,4850,4850,4850,0
|
|
20231012,161000,714168960,4850,4850,4850,4850,0
|
|
20231012,160900,714168960,4850,4850,4850,4850,0
|
|
20231012,160800,714168960,4850,4850,4850,4850,0
|
|
20231012,160700,714168960,4850,4850,4850,4850,0
|
|
20231012,160600,714168960,4850,4850,4850,4850,0
|
|
20231012,160500,714168960,4850,4850,4850,4850,0
|
|
20231012,160400,714168960,4850,4850,4850,4850,0
|
|
20231012,160300,714168960,4850,4850,4850,4850,0
|
|
20231012,160200,714168960,4850,4850,4850,4850,0
|
|
20231012,160100,714168960,4850,4850,4850,4850,0
|
|
20231012,160000,714168960,4850,4850,4850,4850,0
|
|
20231012,155900,714168960,4850,4850,4850,4850,0
|
|
20231012,155800,714168960,4850,4850,4850,4850,0
|
|
20231012,155700,714168960,4850,4850,4850,4850,0
|
|
20231012,155600,714168960,4850,4850,4850,4850,0
|
|
20231012,155500,714168960,4850,4850,4850,4850,0
|
|
20231012,155400,714168960,4850,4850,4850,4850,0
|
|
20231012,155300,714168960,4850,4850,4850,4850,0
|
|
20231012,155200,714168960,4850,4850,4850,4850,0
|
|
20231012,155100,714168960,4850,4850,4850,4850,2298
|
|
20231012,155000,714168960,4850,4850,4850,4850,0
|
|
20231012,154900,714168960,4850,4850,4850,4850,0
|
|
20231012,154800,714168960,4850,4850,4850,4850,0
|
|
20231012,154700,714168960,4850,4850,4850,4850,0
|
|
20231012,154600,714168960,4850,4850,4850,4850,0
|
|
20231012,154500,714168960,4850,4850,4850,4850,0
|
|
20231012,154400,714168960,4850,4850,4850,4850,0
|
|
20231012,154300,714168960,4850,4850,4850,4850,0
|
|
20231012,154200,714168960,4850,4850,4850,4850,0
|
|
20231012,154100,714168960,4850,4850,4850,4850,0
|
|
20231012,154000,714168960,4850,4850,4850,4850,0
|
|
20231012,153900,714168960,4850,4850,4850,4850,0
|
|
20231012,153800,714168960,4850,4850,4850,4850,0
|
|
20231012,153700,714168960,4850,4850,4850,4850,0
|
|
20231012,153600,714168960,4850,4850,4850,4850,0
|
|
20231012,153500,714168960,4850,4850,4850,4850,0
|
|
20231012,153400,714168960,4850,4850,4850,4850,0
|
|
20231012,153300,714168960,4850,4850,4850,4850,0
|
|
20231012,153200,714168960,4850,4850,4850,4850,0
|
|
20231012,153100,714168960,4850,4850,4850,4850,0
|
|
20231012,153000,714168960,4850,4850,4850,4850,2298
|
|
20231012,152900,703023660,4850,4850,4850,4850,0
|
|
20231012,152800,703023660,4850,4850,4850,4850,0
|
|
20231012,152700,703023660,4850,4850,4850,4850,0
|
|
20231012,152600,703023660,4850,4850,4850,4850,0
|
|
20231012,152500,703023660,4850,4850,4850,4850,0
|
|
20231012,152400,703023660,4850,4850,4850,4850,0
|
|
20231012,152300,703023660,4850,4850,4850,4850,0
|
|
20231012,152200,703023660,4850,4850,4850,4850,0
|
|
20231012,152100,703023660,4850,4850,4850,4850,0
|
|
20231012,152000,703023660,4850,4850,4850,4850,0
|
|
20231012,151900,703023660,4850,4850,4850,4850,509
|
|
20231012,151800,700555010,4860,4860,4860,4860,0
|
|
20231012,151700,700555010,4860,4865,4865,4860,35
|
|
20231012,151600,700384905,4865,4850,4865,4850,14
|
|
20231012,151500,700316975,4865,4865,4865,4865,10
|
|
20231012,151400,700268325,4860,4860,4865,4860,302
|
|
20231012,151300,698800595,4865,4865,4865,4865,0
|
|
20231012,151200,698800595,4865,4850,4865,4850,1006
|
|
20231012,151100,693907025,4860,4860,4860,4860,50
|
|
20231012,151000,693664025,4865,4865,4865,4865,100
|
|
20231012,150900,693177525,4870,4865,4870,4850,3701
|
|
20231012,150800,675172825,4865,4865,4865,4860,2329
|
|
20231012,150700,663846775,4865,4860,4865,4860,1289
|
|
20231012,150600,657576995,4860,4860,4860,4860,65
|
|
20231012,150500,657261095,4860,4855,4860,4855,725
|
|
20231012,150400,653739665,4855,4855,4855,4855,0
|
|
20231012,150300,653739665,4855,4855,4855,4855,17
|
|
20231012,150200,653657130,4855,4855,4855,4855,322
|
|
20231012,150100,652093820,4850,4850,4850,4850,11
|
|
20231012,150000,652040470,4850,4850,4850,4850,69
|
|
20231012,145900,651705820,4850,4855,4855,4850,254
|
|
20231012,145800,650473170,4855,4855,4855,4855,0
|
|
20231012,145700,650473170,4855,4855,4855,4855,0
|
|
20231012,145600,650473170,4855,4855,4855,4855,5
|
|
20231012,145500,650448895,4855,4855,4855,4855,0
|
|
20231012,145400,650448895,4855,4850,4855,4850,641
|
|
20231012,145300,647340040,4855,4850,4855,4845,537
|
|
20231012,145200,644735590,4850,4850,4850,4850,264
|
|
20231012,145100,643455190,4850,4850,4850,4850,87
|
|
20231012,145000,643033240,4845,4845,4845,4845,0
|
|
20231012,144900,643033240,4845,4845,4845,4845,0
|
|
20231012,144800,643033240,4845,4845,4845,4845,166
|
|
20231012,144700,642228970,4845,4845,4845,4845,5
|
|
20231012,144600,642204745,4845,4845,4845,4845,0
|
|
20231012,144500,642204745,4845,4845,4845,4845,0
|
|
20231012,144400,642204745,4845,4845,4845,4845,3657
|
|
20231012,144300,624486580,4850,4850,4850,4850,0
|
|
20231012,144200,624486580,4850,4850,4850,4850,26
|
|
20231012,144100,624360480,4850,4850,4850,4850,0
|
|
20231012,144000,624360480,4850,4850,4850,4845,377
|
|
20231012,143900,622533710,4845,4845,4845,4845,1
|
|
20231012,143800,622528865,4850,4850,4850,4850,2
|
|
20231012,143700,622519165,4850,4845,4850,4845,16
|
|
20231012,143600,622441635,4845,4850,4850,4845,12
|
|
20231012,143500,622383490,4850,4850,4850,4850,6
|
|
20231012,143400,622354390,4850,4845,4850,4845,569
|
|
20231012,143300,619597275,4845,4845,4845,4845,0
|
|
20231012,143200,619597275,4845,4845,4845,4845,0
|
|
20231012,143100,619597275,4845,4845,4845,4840,12
|
|
20231012,143000,619539170,4845,4840,4845,4840,51
|
|
20231012,142900,619292305,4835,4835,4835,4835,0
|
|
20231012,142800,619292305,4835,4835,4835,4835,12
|
|
20231012,142700,619234285,4835,4840,4840,4835,247
|
|
20231012,142600,618040030,4840,4840,4840,4840,211
|
|
20231012,142500,617018790,4840,4840,4840,4840,2
|
|
20231012,142400,617009110,4840,4845,4845,4840,7
|
|
20231012,142300,616975205,4845,4845,4845,4845,150
|
|
20231012,142200,616248455,4845,4845,4845,4845,40
|
|
20231012,142100,616054655,4835,4835,4835,4835,1
|
|
20231012,142000,616049820,4835,4835,4835,4835,535
|
|
20231012,141900,613463095,4835,4835,4835,4835,50
|
|
20231012,141800,613221345,4835,4835,4835,4835,14
|
|
20231012,141700,613153655,4835,4845,4845,4835,7
|
|
20231012,141600,613119760,4845,4845,4845,4845,2
|
|
20231012,141500,613110070,4845,4835,4845,4835,152
|
|
20231012,141400,612373650,4845,4840,4845,4840,150
|
|
20231012,141300,611647175,4845,4845,4845,4845,0
|
|
20231012,141200,611647175,4845,4845,4845,4845,0
|
|
20231012,141100,611647175,4845,4845,4845,4845,1
|
|
20231012,141000,611642330,4845,4845,4845,4845,57
|
|
20231012,140900,611366165,4840,4850,4850,4840,31
|
|
20231012,140800,611215825,4850,4850,4850,4850,330
|
|
20231012,140700,609615325,4845,4845,4850,4845,203
|
|
20231012,140600,608631775,4845,4845,4845,4845,40
|
|
20231012,140500,608437975,4840,4840,4840,4840,0
|
|
20231012,140400,608437975,4840,4845,4845,4840,4
|
|
20231012,140300,608418610,4840,4840,4840,4840,692
|
|
20231012,140200,605069330,4835,4835,4835,4835,10
|
|
20231012,140100,605020980,4835,4835,4835,4835,5
|
|
20231012,140000,604996805,4840,4840,4840,4840,0
|
|
20231012,135900,604996805,4840,4840,4840,4840,0
|
|
20231012,135800,604996805,4840,4840,4840,4840,0
|
|
20231012,135700,604996805,4840,4840,4840,4840,0
|
|
20231012,135600,604996805,4840,4840,4840,4840,50
|
|
20231012,135500,604754805,4840,4835,4840,4835,206
|
|
20231012,135400,603758330,4835,4835,4835,4835,0
|
|
20231012,135300,603758330,4835,4835,4835,4835,0
|
|
20231012,135200,603758330,4835,4835,4835,4835,20
|
|
20231012,135100,603661630,4825,4825,4825,4825,0
|
|
20231012,135000,603661630,4825,4825,4825,4825,0
|
|
20231012,134900,603661630,4825,4825,4825,4825,50
|
|
20231012,134800,603420380,4825,4825,4825,4825,300
|
|
20231012,134700,601972880,4825,4825,4825,4825,0
|
|
20231012,134600,601972880,4825,4825,4825,4825,1
|
|
20231012,134500,601968055,4830,4830,4830,4830,2
|
|
20231012,134400,601958395,4825,4825,4825,4825,1
|
|
20231012,134300,601953570,4840,4840,4840,4840,42
|
|
20231012,134200,601750290,4840,4840,4840,4840,6
|
|
20231012,134100,601721250,4840,4835,4840,4835,110
|
|
20231012,134000,601188950,4825,4825,4825,4825,110
|
|
20231012,133900,600658200,4825,4825,4825,4825,0
|
|
20231012,133800,600658200,4825,4825,4825,4825,0
|
|
20231012,133700,600658200,4825,4825,4825,4825,650
|
|
20231012,133600,597521950,4825,4830,4830,4825,600
|
|
20231012,133500,594626730,4830,4830,4830,4830,400
|
|
20231012,133400,592694730,4835,4835,4835,4835,105
|
|
20231012,133300,592187055,4840,4840,4840,4840,0
|
|
20231012,133200,592187055,4840,4840,4840,4840,213
|
|
20231012,133100,591156135,4840,4830,4840,4830,627
|
|
20231012,133000,588127715,4835,4835,4835,4835,903
|
|
20231012,132900,583761710,4840,4840,4840,4840,1
|
|
20231012,132800,583756870,4840,4835,4840,4835,33
|
|
20231012,132700,583597310,4840,4840,4840,4840,43
|
|
20231012,132600,583389190,4840,4845,4845,4840,103
|
|
20231012,132500,582890330,4845,4845,4845,4845,31
|
|
20231012,132400,582740135,4845,4845,4845,4845,166
|
|
20231012,132300,581935865,4845,4845,4845,4845,10
|
|
20231012,132200,581887415,4845,4845,4845,4845,100
|
|
20231012,132100,581402915,4845,4845,4845,4845,113
|
|
20231012,132000,580855430,4840,4840,4840,4840,1
|
|
20231012,131900,580850590,4835,4835,4835,4835,0
|
|
20231012,131800,580850590,4835,4835,4835,4835,1
|
|
20231012,131700,580845755,4845,4845,4845,4845,14
|
|
20231012,131600,580777925,4840,4840,4840,4840,1528
|
|
20231012,131500,573382405,4840,4840,4840,4840,0
|
|
20231012,131400,573382405,4840,4840,4840,4840,0
|
|
20231012,131300,573382405,4840,4835,4840,4835,104
|
|
20231012,131200,572879545,4840,4835,4840,4835,224
|
|
20231012,131100,571795405,4840,4840,4840,4840,0
|
|
20231012,131000,571795405,4840,4840,4840,4840,0
|
|
20231012,130900,571795405,4840,4840,4840,4840,43
|
|
20231012,130800,571587285,4840,4835,4840,4835,510
|
|
20231012,130700,569121385,4835,4835,4835,4835,246
|
|
20231012,130600,567931975,4835,4835,4835,4835,0
|
|
20231012,130500,567931975,4835,4835,4835,4835,20
|
|
20231012,130400,567835275,4835,4835,4835,4835,229
|
|
20231012,130300,566728060,4840,4840,4840,4840,0
|
|
20231012,130200,566728060,4840,4840,4840,4840,2
|
|
20231012,130100,566718380,4840,4840,4840,4840,57
|
|
20231012,130000,566442500,4840,4840,4840,4840,67
|
|
20231012,125900,566118220,4845,4845,4845,4845,2
|
|
20231012,125800,566108530,4845,4845,4845,4840,33
|
|
20231012,125700,565948780,4850,4850,4850,4850,0
|
|
20231012,125600,565948780,4850,4850,4850,4850,100
|
|
20231012,125500,565463780,4850,4850,4850,4850,0
|
|
20231012,125400,565463780,4850,4850,4850,4850,110
|
|
20231012,125300,564930280,4850,4845,4850,4845,13
|
|
20231012,125200,564867275,4850,4850,4850,4850,1
|
|
20231012,125100,564862425,4850,4850,4850,4850,0
|
|
20231012,125000,564862425,4850,4850,4850,4850,4
|
|
20231012,124900,564843025,4850,4840,4850,4840,101
|
|
20231012,124800,564354085,4840,4840,4840,4840,47
|
|
20231012,124700,564126605,4840,4840,4840,4840,141
|
|
20231012,124600,563444165,4835,4835,4840,4835,11
|
|
20231012,124500,563390975,4835,4840,4840,4835,42
|
|
20231012,124400,563187705,4850,4850,4850,4850,10
|
|
20231012,124300,563139205,4850,4850,4850,4850,1
|
|
20231012,124200,563134355,4850,4850,4850,4850,0
|
|
20231012,124100,563134355,4850,4850,4850,4850,1
|
|
20231012,124000,563129505,4850,4850,4850,4850,1
|
|
20231012,123900,563124655,4830,4835,4835,4830,63
|
|
20231012,123800,562820075,4830,4840,4840,4830,808
|
|
20231012,123700,558913425,4840,4840,4840,4840,791
|
|
20231012,123600,555084985,4850,4850,4850,4850,0
|
|
20231012,123500,555084985,4850,4855,4855,4850,13
|
|
20231012,123400,555021930,4860,4860,4860,4860,0
|
|
20231012,123300,555021930,4860,4860,4860,4860,27
|
|
20231012,123200,554890710,4860,4855,4860,4855,1504
|
|
20231012,123100,547583755,4840,4840,4840,4840,226
|
|
20231012,123000,546489915,4840,4840,4840,4840,427
|
|
20231012,122900,544423235,4845,4845,4845,4845,6
|
|
20231012,122800,544394165,4845,4845,4845,4845,0
|
|
20231012,122700,544394165,4845,4850,4850,4845,138
|
|
20231012,122600,543725015,4855,4850,4855,4850,101
|
|
20231012,122500,543235160,4850,4850,4855,4850,623
|
|
20231012,122400,540213565,4855,4855,4855,4855,2
|
|
20231012,122300,540203855,4860,4850,4860,4850,101
|
|
20231012,122200,539713995,4850,4850,4850,4850,0
|
|
20231012,122100,539713995,4850,4850,4850,4850,13
|
|
20231012,122000,539650945,4850,4850,4850,4850,20
|
|
20231012,121900,539553945,4850,4855,4855,4850,35
|
|
20231012,121800,539384175,4860,4860,4860,4860,101
|
|
20231012,121700,538893315,4860,4855,4860,4855,204
|
|
20231012,121600,537902520,4860,4855,4870,4855,26
|
|
20231012,121500,537776070,4855,4855,4855,4855,143
|
|
20231012,121400,537081805,4855,4855,4855,4855,92
|
|
20231012,121300,536635145,4870,4870,4870,4870,3
|
|
20231012,121200,536620535,4870,4870,4870,4870,142
|
|
20231012,121100,535928995,4870,4870,4870,4870,8
|
|
20231012,121000,535890035,4875,4875,4875,4875,0
|
|
20231012,120900,535890035,4875,4875,4875,4875,0
|
|
20231012,120800,535890035,4875,4870,4875,4870,110
|
|
20231012,120700,535353815,4875,4875,4875,4875,1
|
|
20231012,120600,535348940,4870,4870,4870,4870,405
|
|
20231012,120500,533376590,4870,4870,4870,4870,132
|
|
20231012,120400,532733750,4870,4870,4870,4870,0
|
|
20231012,120300,532733750,4870,4870,4870,4870,0
|
|
20231012,120200,532733750,4870,4855,4870,4855,1440
|
|
20231012,120100,525730395,4840,4855,4855,4840,63
|
|
20231012,120000,525425280,4840,4840,4840,4840,104
|
|
20231012,115900,524921920,4840,4840,4840,4840,0
|
|
20231012,115800,524921920,4840,4840,4840,4840,200
|
|
20231012,115700,523953920,4840,4840,4840,4840,0
|
|
20231012,115600,523953920,4840,4840,4840,4840,0
|
|
20231012,115500,523953920,4840,4840,4840,4840,311
|
|
20231012,115400,522448680,4860,4860,4860,4860,0
|
|
20231012,115300,522448680,4860,4860,4860,4860,0
|
|
20231012,115200,522448680,4860,4860,4860,4860,1
|
|
20231012,115100,522443820,4840,4840,4840,4840,0
|
|
20231012,115000,522443820,4840,4840,4840,4840,0
|
|
20231012,114900,522443820,4840,4850,4850,4840,600
|
|
20231012,114800,519537940,4850,4855,4855,4850,506
|
|
20231012,114700,517083830,4860,4860,4860,4860,94
|
|
20231012,114600,516626990,4860,4860,4860,4860,200
|
|
20231012,114500,515654990,4860,4860,4860,4860,0
|
|
20231012,114400,515654990,4860,4860,4860,4860,112
|
|
20231012,114300,515110670,4850,4850,4850,4850,0
|
|
20231012,114200,515110670,4850,4850,4850,4850,5
|
|
20231012,114100,515086420,4850,4850,4850,4850,0
|
|
20231012,114000,515086420,4850,4850,4850,4850,0
|
|
20231012,113900,515086420,4850,4850,4850,4850,0
|
|
20231012,113800,515086420,4850,4850,4850,4850,212
|
|
20231012,113700,514058220,4850,4860,4865,4850,462
|
|
20231012,113600,511816490,4860,4860,4860,4860,10
|
|
20231012,113500,511767890,4855,4855,4855,4855,330
|
|
20231012,113400,510165740,4855,4855,4855,4855,0
|
|
20231012,113300,510165740,4855,4855,4855,4855,202
|
|
20231012,113200,509185030,4855,4860,4860,4855,287
|
|
20231012,113100,507790570,4860,4860,4860,4860,0
|
|
20231012,113000,507790570,4860,4865,4865,4860,31
|
|
20231012,112900,507639780,4860,4860,4860,4860,100
|
|
20231012,112800,507153780,4860,4860,4860,4860,18
|
|
20231012,112700,507066300,4860,4860,4860,4860,0
|
|
20231012,112600,507066300,4860,4860,4860,4860,450
|
|
20231012,112500,504879300,4860,4855,4860,4855,211
|
|
20231012,112400,503853875,4860,4860,4860,4860,0
|
|
20231012,112300,503853875,4860,4860,4860,4860,75
|
|
20231012,112200,503489375,4860,4860,4860,4860,0
|
|
20231012,112100,503489375,4860,4860,4860,4860,0
|
|
20231012,112000,503489375,4860,4860,4860,4860,139
|
|
20231012,111900,502813835,4860,4860,4860,4860,28
|
|
20231012,111800,502677755,4860,4855,4860,4855,280
|
|
20231012,111700,501318255,4855,4855,4855,4855,20
|
|
20231012,111600,501221155,4855,4855,4855,4850,77
|
|
20231012,111500,500847670,4855,4850,4855,4850,171
|
|
20231012,111400,500017925,4850,4850,4850,4850,535
|
|
20231012,111300,497423175,4850,4850,4850,4850,0
|
|
20231012,111200,497423175,4850,4850,4850,4850,1
|
|
20231012,111100,497418325,4850,4850,4850,4850,8
|
|
20231012,111000,497379525,4850,4855,4855,4850,45
|
|
20231012,110900,497161175,4855,4855,4855,4855,0
|
|
20231012,110800,497161175,4855,4845,4855,4840,430
|
|
20231012,110700,495079510,4850,4850,4850,4845,201
|
|
20231012,110600,494104665,4845,4845,4845,4845,0
|
|
20231012,110500,494104665,4845,4855,4855,4840,1475
|
|
20231012,110400,486960475,4855,4855,4855,4855,51
|
|
20231012,110300,486712870,4850,4850,4850,4850,111
|
|
20231012,110200,486174520,4840,4840,4840,4840,1
|
|
20231012,110100,486169680,4835,4835,4835,4835,0
|
|
20231012,110000,486169680,4835,4835,4835,4835,56
|
|
20231012,105900,485898920,4835,4835,4835,4835,4
|
|
20231012,105800,485879580,4835,4850,4850,4835,310
|
|
20231012,105700,484379925,4850,4860,4860,4850,99
|
|
20231012,105600,483899765,4860,4865,4865,4860,48
|
|
20231012,105500,483666280,4865,4855,4865,4850,117
|
|
20231012,105400,483098715,4865,4865,4865,4865,1
|
|
20231012,105300,483093850,4855,4855,4855,4855,150
|
|
20231012,105200,482365600,4865,4855,4865,4850,13
|
|
20231012,105100,482302515,4855,4855,4855,4855,2
|
|
20231012,105000,482292805,4865,4865,4865,4865,0
|
|
20231012,104900,482292805,4865,4865,4870,4865,489
|
|
20231012,104800,479912165,4865,4850,4865,4850,5
|
|
20231012,104700,479887870,4870,4865,4870,4865,500
|
|
20231012,104600,477455065,4860,4855,4860,4855,2690
|
|
20231012,104500,464389515,4855,4850,4855,4850,279
|
|
20231012,104400,463035490,4850,4845,4850,4845,100
|
|
20231012,104300,462550495,4850,4845,4850,4840,778
|
|
20231012,104200,458780435,4845,4845,4845,4845,1
|
|
20231012,104100,458775590,4845,4845,4845,4845,53
|
|
20231012,104000,458518805,4845,4845,4845,4845,185
|
|
20231012,103900,457622480,4845,4830,4845,4830,2351
|
|
20231012,103800,446256655,4830,4830,4830,4830,10
|
|
20231012,103700,446208355,4835,4835,4835,4835,5
|
|
20231012,103600,446184180,4835,4835,4835,4835,11
|
|
20231012,103500,446130995,4835,4835,4835,4835,119
|
|
20231012,103400,445555630,4840,4840,4840,4840,0
|
|
20231012,103300,445555630,4840,4840,4840,4840,0
|
|
20231012,103200,445555630,4840,4840,4840,4840,28
|
|
20231012,103100,445420110,4840,4840,4840,4840,2
|
|
20231012,103000,445410430,4845,4845,4845,4845,0
|
|
20231012,102900,445410430,4845,4830,4845,4820,134
|
|
20231012,102800,444761815,4845,4845,4845,4840,106
|
|
20231012,102700,444248745,4850,4850,4850,4850,3
|
|
20231012,102600,444234195,4850,4850,4850,4850,4
|
|
20231012,102500,444214795,4850,4850,4850,4850,21
|
|
20231012,102400,444112945,4850,4850,4850,4850,11
|
|
20231012,102300,444059595,4850,4815,4850,4815,8
|
|
20231012,102200,444021040,4850,4850,4850,4850,26
|
|
20231012,102100,443894940,4850,4810,4850,4810,308
|
|
20231012,102000,442405080,4830,4830,4830,4830,0
|
|
20231012,101900,442405080,4830,4800,4830,4800,24
|
|
20231012,101800,442289280,4800,4805,4805,4800,718
|
|
20231012,101700,438842865,4805,4805,4805,4805,55
|
|
20231012,101600,438578590,4805,4820,4820,4800,3019
|
|
20231012,101500,424063560,4820,4820,4820,4820,908
|
|
20231012,101400,419687000,4820,4820,4820,4820,180
|
|
20231012,101300,418819400,4820,4835,4840,4820,947
|
|
20231012,101200,414250055,4835,4805,4835,4805,15
|
|
20231012,101100,414177680,4805,4825,4825,4805,1487
|
|
20231012,101000,407012140,4835,4835,4835,4835,56
|
|
20231012,100900,406741380,4835,4830,4835,4830,150
|
|
20231012,100800,406016630,4830,4830,4830,4830,1684
|
|
20231012,100700,397882910,4830,4825,4830,4825,9
|
|
20231012,100600,397839465,4825,4830,4830,4825,83
|
|
20231012,100500,397438940,4830,4835,4835,4830,1811
|
|
20231012,100400,388688945,4840,4840,4840,4840,5
|
|
20231012,100300,388664745,4840,4855,4855,4840,506
|
|
20231012,100200,386215615,4855,4855,4855,4855,0
|
|
20231012,100100,386215615,4855,4840,4855,4840,84
|
|
20231012,100000,385808095,4850,4855,4865,4840,122
|
|
20231012,095900,385215645,4840,4840,4840,4840,5
|
|
20231012,095800,385191445,4835,4860,4860,4835,380
|
|
20231012,095700,383345295,4860,4860,4865,4860,838
|
|
20231012,095600,379272365,4860,4850,4860,4835,453
|
|
20231012,095500,377074845,4840,4840,4840,4835,181
|
|
20231012,095400,376199480,4835,4835,4835,4835,1
|
|
20231012,095300,376194645,4835,4840,4840,4835,154
|
|
20231012,095200,375450045,4850,4850,4850,4835,1307
|
|
20231012,095100,369111185,4850,4850,4850,4850,1
|
|
20231012,095000,369106335,4850,4835,4850,4825,264
|
|
20231012,094900,367830005,4835,4835,4835,4830,675
|
|
20231012,094800,364566935,4840,4855,4860,4840,221
|
|
20231012,094700,363496925,4860,4840,4860,4840,1095
|
|
20231012,094600,358195465,4840,4830,4855,4830,670
|
|
20231012,094500,354952885,4830,4830,4830,4830,520
|
|
20231012,094400,352441285,4830,4830,4830,4830,175
|
|
20231012,094300,351596035,4830,4835,4840,4830,222
|
|
20231012,094200,350523540,4835,4830,4835,4830,110
|
|
20231012,094100,349992190,4835,4845,4845,4830,2005
|
|
20231012,094000,340282020,4865,4850,4865,4840,146
|
|
20231012,093900,339574005,4850,4835,4860,4830,515
|
|
20231012,093800,337085845,4830,4840,4870,4830,154
|
|
20231012,093700,336339355,4875,4845,4885,4835,874
|
|
20231012,093600,332095080,4840,4865,4895,4840,2518
|
|
20231012,093500,319873625,4870,4850,4895,4850,10449
|
|
20231012,093400,268963275,4870,4840,4870,4840,2110
|
|
20231012,093300,258721860,4850,4845,4850,4840,2180
|
|
20231012,093200,248160110,4845,4840,4845,4820,1394
|
|
20231012,093100,241411285,4840,4785,4840,4785,15617
|
|
20231012,093000,166320780,4785,4765,4785,4765,465
|
|
20231012,092900,164099350,4760,4760,4760,4760,257
|
|
20231012,092800,162876030,4760,4770,4770,4760,24
|
|
20231012,092700,162761690,4770,4775,4775,4770,394
|
|
20231012,092600,160882220,4780,4785,4790,4780,159
|
|
20231012,092500,160121045,4785,4780,4795,4780,240
|
|
20231012,092400,158970290,4780,4770,4780,4770,113
|
|
20231012,092300,158431000,4770,4770,4770,4770,1606
|
|
20231012,092200,150770380,4770,4795,4795,4770,230
|
|
20231012,092100,149669995,4785,4770,4785,4770,609
|
|
20231012,092000,146758760,4760,4770,4770,4760,1032
|
|
20231012,091900,141838380,4780,4775,4780,4775,12
|
|
20231012,091800,141781075,4785,4800,4800,4785,378
|
|
20231012,091700,139967770,4800,4800,4800,4800,135
|
|
20231012,091600,139319770,4800,4755,4800,4755,2542
|
|
20231012,091500,127185100,4670,4750,4750,4670,2916
|
|
20231012,091400,113419485,4770,4760,4770,4760,200
|
|
20231012,091300,112465985,4775,4785,4790,4700,3404
|
|
20231012,091200,96366705,4790,4820,4820,4790,6651
|
|
20231012,091100,64347825,4835,4810,4845,4810,1956
|
|
20231012,091000,54903760,4810,4780,4820,4780,4941
|
|
20231012,090900,31224000,4770,4740,4770,4740,1815
|
|
20231012,090800,22588925,4745,4730,4750,4730,106
|
|
20231012,090700,22085480,4750,4750,4750,4750,961
|
|
20231012,090600,17520730,4750,4730,4750,4730,347
|
|
20231012,090500,15876110,4730,4735,4735,4730,504
|
|
20231012,090400,13491565,4740,4740,4750,4735,7
|
|
20231012,090300,13458365,4730,4760,4760,4730,279
|
|
20231012,090200,12134965,4760,4715,4760,4715,2
|
|
20231012,090100,12125490,4720,4705,4795,4705,1729
|
|
20231012,090000,3925290,4695,4635,4695,4635,842
|