675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201200,444705590,4345,4345,4345,4345,810
|
|
20231024,201100,444705590,4345,4345,4345,4345,0
|
|
20231024,201000,444705590,4345,4345,4345,4345,0
|
|
20231024,200900,444705590,4345,4345,4345,4345,0
|
|
20231024,200800,444705590,4345,4345,4345,4345,0
|
|
20231024,200700,444705590,4345,4345,4345,4345,0
|
|
20231024,200600,444705590,4345,4345,4345,4345,0
|
|
20231024,200500,444705590,4345,4345,4345,4345,0
|
|
20231024,200400,444705590,4345,4345,4345,4345,0
|
|
20231024,200300,444705590,4345,4345,4345,4345,0
|
|
20231024,200200,444705590,4345,4345,4345,4345,0
|
|
20231024,200100,444705590,4345,4345,4345,4345,0
|
|
20231024,200000,444705590,4345,4345,4345,4345,0
|
|
20231024,195900,444705590,4345,4345,4345,4345,0
|
|
20231024,195800,444705590,4345,4345,4345,4345,0
|
|
20231024,195700,444705590,4345,4345,4345,4345,0
|
|
20231024,195600,444705590,4345,4345,4345,4345,0
|
|
20231024,195500,444705590,4345,4345,4345,4345,0
|
|
20231024,195400,444705590,4345,4345,4345,4345,0
|
|
20231024,195300,444705590,4345,4345,4345,4345,0
|
|
20231024,195200,444705590,4345,4345,4345,4345,0
|
|
20231024,195100,444705590,4345,4345,4345,4345,0
|
|
20231024,195000,444705590,4345,4345,4345,4345,0
|
|
20231024,194900,444705590,4345,4345,4345,4345,0
|
|
20231024,194800,444705590,4345,4345,4345,4345,0
|
|
20231024,194700,444705590,4345,4345,4345,4345,0
|
|
20231024,194600,444705590,4345,4345,4345,4345,0
|
|
20231024,194500,444705590,4345,4345,4345,4345,0
|
|
20231024,194400,444705590,4345,4345,4345,4345,0
|
|
20231024,194300,444705590,4345,4345,4345,4345,0
|
|
20231024,194200,444705590,4345,4345,4345,4345,810
|
|
20231024,194100,444705590,4345,4345,4345,4345,0
|
|
20231024,194000,444705590,4345,4345,4345,4345,0
|
|
20231024,193900,444705590,4345,4345,4345,4345,0
|
|
20231024,193800,444705590,4345,4345,4345,4345,0
|
|
20231024,193700,444705590,4345,4345,4345,4345,0
|
|
20231024,193600,444705590,4345,4345,4345,4345,0
|
|
20231024,193500,444705590,4345,4345,4345,4345,0
|
|
20231024,193400,444705590,4345,4345,4345,4345,0
|
|
20231024,193300,444705590,4345,4345,4345,4345,0
|
|
20231024,193200,444705590,4345,4345,4345,4345,0
|
|
20231024,193100,444705590,4345,4345,4345,4345,0
|
|
20231024,193000,444705590,4345,4345,4345,4345,0
|
|
20231024,192900,444705590,4345,4345,4345,4345,0
|
|
20231024,192800,444705590,4345,4345,4345,4345,0
|
|
20231024,192700,444705590,4345,4345,4345,4345,0
|
|
20231024,192600,444705590,4345,4345,4345,4345,0
|
|
20231024,192500,444705590,4345,4345,4345,4345,0
|
|
20231024,192400,444705590,4345,4345,4345,4345,0
|
|
20231024,192300,444705590,4345,4345,4345,4345,0
|
|
20231024,192200,444705590,4345,4345,4345,4345,0
|
|
20231024,192100,444705590,4345,4345,4345,4345,0
|
|
20231024,192000,444705590,4345,4345,4345,4345,0
|
|
20231024,191900,444705590,4345,4345,4345,4345,0
|
|
20231024,191800,444705590,4345,4345,4345,4345,0
|
|
20231024,191700,444705590,4345,4345,4345,4345,0
|
|
20231024,191600,444705590,4345,4345,4345,4345,0
|
|
20231024,191500,444705590,4345,4345,4345,4345,0
|
|
20231024,191400,444705590,4345,4345,4345,4345,0
|
|
20231024,191300,444705590,4345,4345,4345,4345,0
|
|
20231024,191200,444705590,4345,4345,4345,4345,810
|
|
20231024,191100,444705590,4345,4345,4345,4345,0
|
|
20231024,191000,444705590,4345,4345,4345,4345,0
|
|
20231024,190900,444705590,4345,4345,4345,4345,0
|
|
20231024,190800,444705590,4345,4345,4345,4345,0
|
|
20231024,190700,444705590,4345,4345,4345,4345,0
|
|
20231024,190600,444705590,4345,4345,4345,4345,0
|
|
20231024,190500,444705590,4345,4345,4345,4345,0
|
|
20231024,190400,444705590,4345,4345,4345,4345,0
|
|
20231024,190300,444705590,4345,4345,4345,4345,0
|
|
20231024,190200,444705590,4345,4345,4345,4345,0
|
|
20231024,190100,444705590,4345,4345,4345,4345,0
|
|
20231024,190000,444705590,4345,4345,4345,4345,0
|
|
20231024,185900,444705590,4345,4345,4345,4345,0
|
|
20231024,185800,444705590,4345,4345,4345,4345,0
|
|
20231024,185700,444705590,4345,4345,4345,4345,0
|
|
20231024,185600,444705590,4345,4345,4345,4345,0
|
|
20231024,185500,444705590,4345,4345,4345,4345,0
|
|
20231024,185400,444705590,4345,4345,4345,4345,0
|
|
20231024,185300,444705590,4345,4345,4345,4345,0
|
|
20231024,185200,444705590,4345,4345,4345,4345,0
|
|
20231024,185100,444705590,4345,4345,4345,4345,0
|
|
20231024,185000,444705590,4345,4345,4345,4345,0
|
|
20231024,184900,444705590,4345,4345,4345,4345,0
|
|
20231024,184800,444705590,4345,4345,4345,4345,0
|
|
20231024,184700,444705590,4345,4345,4345,4345,0
|
|
20231024,184600,444705590,4345,4345,4345,4345,0
|
|
20231024,184500,444705590,4345,4345,4345,4345,0
|
|
20231024,184400,444705590,4345,4345,4345,4345,0
|
|
20231024,184300,444705590,4345,4345,4345,4345,0
|
|
20231024,184200,444705590,4345,4345,4345,4345,810
|
|
20231024,184100,444705590,4345,4345,4345,4345,0
|
|
20231024,184000,444705590,4345,4345,4345,4345,0
|
|
20231024,183900,444705590,4345,4345,4345,4345,0
|
|
20231024,183800,444705590,4345,4345,4345,4345,0
|
|
20231024,183700,444705590,4345,4345,4345,4345,0
|
|
20231024,183600,444705590,4345,4345,4345,4345,0
|
|
20231024,183500,444705590,4345,4345,4345,4345,0
|
|
20231024,183400,444705590,4345,4345,4345,4345,0
|
|
20231024,183300,444705590,4345,4345,4345,4345,0
|
|
20231024,183200,444705590,4345,4345,4345,4345,0
|
|
20231024,183100,444705590,4345,4345,4345,4345,0
|
|
20231024,183000,444705590,4345,4345,4345,4345,0
|
|
20231024,182900,444705590,4345,4345,4345,4345,0
|
|
20231024,182800,444705590,4345,4345,4345,4345,0
|
|
20231024,182700,444705590,4345,4345,4345,4345,0
|
|
20231024,182600,444705590,4345,4345,4345,4345,0
|
|
20231024,182500,444705590,4345,4345,4345,4345,0
|
|
20231024,182400,444705590,4345,4345,4345,4345,0
|
|
20231024,182300,444705590,4345,4345,4345,4345,0
|
|
20231024,182200,444705590,4345,4345,4345,4345,0
|
|
20231024,182100,444705590,4345,4345,4345,4345,0
|
|
20231024,182000,444705590,4345,4345,4345,4345,0
|
|
20231024,181900,444705590,4345,4345,4345,4345,0
|
|
20231024,181800,444705590,4345,4345,4345,4345,0
|
|
20231024,181700,444705590,4345,4345,4345,4345,0
|
|
20231024,181600,444705590,4345,4345,4345,4345,0
|
|
20231024,181500,444705590,4345,4345,4345,4345,0
|
|
20231024,181400,444705590,4345,4345,4345,4345,0
|
|
20231024,181300,444705590,4345,4345,4345,4345,0
|
|
20231024,181200,444705590,4345,4345,4345,4345,810
|
|
20231024,181100,444705590,4345,4345,4345,4345,0
|
|
20231024,181000,444705590,4345,4345,4345,4345,0
|
|
20231024,180900,444705590,4345,4345,4345,4345,0
|
|
20231024,180800,444705590,4345,4345,4345,4345,0
|
|
20231024,180700,444705590,4345,4345,4345,4345,0
|
|
20231024,180600,444705590,4345,4345,4345,4345,0
|
|
20231024,180500,444705590,4345,4345,4345,4345,0
|
|
20231024,180400,444705590,4345,4345,4345,4345,0
|
|
20231024,180300,444705590,4345,4345,4345,4345,0
|
|
20231024,180200,444705590,4345,4345,4345,4345,0
|
|
20231024,180100,444705590,4345,4345,4345,4345,0
|
|
20231024,180000,444705590,4345,4345,4345,4345,0
|
|
20231024,175900,444705590,4345,4345,4345,4345,0
|
|
20231024,175800,444705590,4345,4345,4345,4345,0
|
|
20231024,175700,444705590,4345,4345,4345,4345,0
|
|
20231024,175600,444705590,4345,4345,4345,4345,0
|
|
20231024,175500,444705590,4345,4345,4345,4345,0
|
|
20231024,175400,444705590,4345,4345,4345,4345,0
|
|
20231024,175300,444705590,4345,4345,4345,4345,0
|
|
20231024,175200,444705590,4345,4345,4345,4345,0
|
|
20231024,175100,444705590,4345,4345,4345,4345,0
|
|
20231024,175000,444705590,4345,4345,4345,4345,0
|
|
20231024,174900,444705590,4345,4345,4345,4345,0
|
|
20231024,174800,444705590,4345,4345,4345,4345,0
|
|
20231024,174700,444705590,4345,4345,4345,4345,0
|
|
20231024,174600,444705590,4345,4345,4345,4345,0
|
|
20231024,174500,444705590,4345,4345,4345,4345,0
|
|
20231024,174400,444705590,4345,4345,4345,4345,0
|
|
20231024,174300,444705590,4345,4345,4345,4345,0
|
|
20231024,174200,444705590,4345,4345,4345,4345,810
|
|
20231024,174100,444705590,4345,4345,4345,4345,0
|
|
20231024,174000,444705590,4345,4345,4345,4345,0
|
|
20231024,173900,444705590,4345,4345,4345,4345,0
|
|
20231024,173800,444705590,4345,4345,4345,4345,0
|
|
20231024,173700,444705590,4345,4345,4345,4345,0
|
|
20231024,173600,444705590,4345,4345,4345,4345,0
|
|
20231024,173500,444705590,4345,4345,4345,4345,0
|
|
20231024,173400,444705590,4345,4345,4345,4345,0
|
|
20231024,173300,444705590,4345,4345,4345,4345,0
|
|
20231024,173200,444705590,4345,4345,4345,4345,0
|
|
20231024,173100,444705590,4345,4345,4345,4345,0
|
|
20231024,173000,444705590,4345,4345,4345,4345,0
|
|
20231024,172900,444705590,4345,4345,4345,4345,0
|
|
20231024,172800,444705590,4345,4345,4345,4345,0
|
|
20231024,172700,444705590,4345,4345,4345,4345,0
|
|
20231024,172600,444705590,4345,4345,4345,4345,0
|
|
20231024,172500,444705590,4345,4345,4345,4345,0
|
|
20231024,172400,444705590,4345,4345,4345,4345,0
|
|
20231024,172300,444705590,4345,4345,4345,4345,0
|
|
20231024,172200,444705590,4345,4345,4345,4345,0
|
|
20231024,172100,444705590,4345,4345,4345,4345,0
|
|
20231024,172000,444705590,4345,4345,4345,4345,0
|
|
20231024,171900,444705590,4345,4345,4345,4345,0
|
|
20231024,171800,444705590,4345,4345,4345,4345,0
|
|
20231024,171700,444705590,4345,4345,4345,4345,0
|
|
20231024,171600,444705590,4345,4345,4345,4345,0
|
|
20231024,171500,444705590,4345,4345,4345,4345,0
|
|
20231024,171400,444705590,4345,4345,4345,4345,0
|
|
20231024,171300,444705590,4345,4345,4345,4345,0
|
|
20231024,171200,444705590,4345,4345,4345,4345,810
|
|
20231024,171100,444705590,4345,4345,4345,4345,0
|
|
20231024,171000,444705590,4345,4345,4345,4345,0
|
|
20231024,170900,444705590,4345,4345,4345,4345,0
|
|
20231024,170800,444705590,4345,4345,4345,4345,0
|
|
20231024,170700,444705590,4345,4345,4345,4345,0
|
|
20231024,170600,444705590,4345,4345,4345,4345,0
|
|
20231024,170500,444705590,4345,4345,4345,4345,0
|
|
20231024,170400,444705590,4345,4345,4345,4345,0
|
|
20231024,170300,444705590,4345,4345,4345,4345,0
|
|
20231024,170200,444705590,4345,4345,4345,4345,0
|
|
20231024,170100,444705590,4345,4345,4345,4345,0
|
|
20231024,170000,444705590,4345,4345,4345,4345,0
|
|
20231024,165900,444705590,4345,4345,4345,4345,0
|
|
20231024,165800,444705590,4345,4345,4345,4345,0
|
|
20231024,165700,444705590,4345,4345,4345,4345,0
|
|
20231024,165600,444705590,4345,4345,4345,4345,0
|
|
20231024,165500,444705590,4345,4345,4345,4345,0
|
|
20231024,165400,444705590,4345,4345,4345,4345,0
|
|
20231024,165300,444705590,4345,4345,4345,4345,0
|
|
20231024,165200,444705590,4345,4345,4345,4345,0
|
|
20231024,165100,444705590,4345,4345,4345,4345,0
|
|
20231024,165000,444705590,4345,4345,4345,4345,0
|
|
20231024,164900,444705590,4345,4345,4345,4345,0
|
|
20231024,164800,444705590,4345,4345,4345,4345,0
|
|
20231024,164700,444705590,4345,4345,4345,4345,0
|
|
20231024,164600,444705590,4345,4345,4345,4345,0
|
|
20231024,164500,444705590,4345,4345,4345,4345,0
|
|
20231024,164400,444705590,4345,4345,4345,4345,0
|
|
20231024,164300,444705590,4345,4345,4345,4345,0
|
|
20231024,164200,444705590,4345,4345,4345,4345,810
|
|
20231024,164100,444705590,4345,4345,4345,4345,0
|
|
20231024,164000,444705590,4345,4345,4345,4345,0
|
|
20231024,163900,444705590,4345,4345,4345,4345,0
|
|
20231024,163800,444705590,4345,4345,4345,4345,0
|
|
20231024,163700,444705590,4345,4345,4345,4345,0
|
|
20231024,163600,444705590,4345,4345,4345,4345,0
|
|
20231024,163500,444705590,4345,4345,4345,4345,0
|
|
20231024,163400,444705590,4345,4345,4345,4345,0
|
|
20231024,163300,444705590,4345,4345,4345,4345,0
|
|
20231024,163200,444705590,4345,4345,4345,4345,0
|
|
20231024,163100,444705590,4345,4345,4345,4345,0
|
|
20231024,163000,444705590,4345,4345,4345,4345,0
|
|
20231024,162900,444705590,4345,4345,4345,4345,0
|
|
20231024,162800,444705590,4345,4345,4345,4345,0
|
|
20231024,162700,444705590,4345,4345,4345,4345,0
|
|
20231024,162600,444705590,4345,4345,4345,4345,0
|
|
20231024,162500,444705590,4345,4345,4345,4345,0
|
|
20231024,162400,444705590,4345,4345,4345,4345,0
|
|
20231024,162300,444705590,4345,4345,4345,4345,0
|
|
20231024,162200,444705590,4345,4345,4345,4345,0
|
|
20231024,162100,444705590,4345,4345,4345,4345,0
|
|
20231024,162000,444705590,4345,4345,4345,4345,0
|
|
20231024,161900,444705590,4345,4345,4345,4345,0
|
|
20231024,161800,444705590,4345,4345,4345,4345,0
|
|
20231024,161700,444705590,4345,4345,4345,4345,0
|
|
20231024,161600,444705590,4345,4345,4345,4345,0
|
|
20231024,161500,444705590,4345,4345,4345,4345,0
|
|
20231024,161400,444705590,4345,4345,4345,4345,0
|
|
20231024,161300,444705590,4345,4345,4345,4345,0
|
|
20231024,161200,444705590,4345,4345,4345,4345,810
|
|
20231024,161100,444705590,4345,4345,4345,4345,0
|
|
20231024,161000,444705590,4345,4345,4345,4345,0
|
|
20231024,160900,444705590,4345,4345,4345,4345,0
|
|
20231024,160800,444705590,4345,4345,4345,4345,0
|
|
20231024,160700,444705590,4345,4345,4345,4345,0
|
|
20231024,160600,444705590,4345,4345,4345,4345,0
|
|
20231024,160500,444705590,4345,4345,4345,4345,0
|
|
20231024,160400,444705590,4345,4345,4345,4345,0
|
|
20231024,160300,444705590,4345,4345,4345,4345,0
|
|
20231024,160200,444705590,4345,4345,4345,4345,0
|
|
20231024,160100,444705590,4345,4345,4345,4345,0
|
|
20231024,160000,444705590,4345,4345,4345,4345,0
|
|
20231024,155900,444705590,4345,4345,4345,4345,0
|
|
20231024,155800,444705590,4345,4345,4345,4345,0
|
|
20231024,155700,444705590,4345,4345,4345,4345,0
|
|
20231024,155600,444705590,4345,4345,4345,4345,0
|
|
20231024,155500,444705590,4345,4345,4345,4345,0
|
|
20231024,155400,444705590,4345,4345,4345,4345,0
|
|
20231024,155300,444705590,4345,4345,4345,4345,0
|
|
20231024,155200,444705590,4345,4345,4345,4345,0
|
|
20231024,155100,444705590,4345,4345,4345,4345,0
|
|
20231024,155000,444705590,4345,4345,4345,4345,0
|
|
20231024,154900,444705590,4345,4345,4345,4345,0
|
|
20231024,154800,444705590,4345,4345,4345,4345,0
|
|
20231024,154700,444705590,4345,4345,4345,4345,0
|
|
20231024,154600,444705590,4345,4345,4345,4345,0
|
|
20231024,154500,444705590,4345,4345,4345,4345,0
|
|
20231024,154400,444705590,4345,4345,4345,4345,0
|
|
20231024,154300,444705590,4345,4345,4345,4345,0
|
|
20231024,154200,444705590,4345,4345,4345,4345,810
|
|
20231024,154100,444705590,4345,4345,4345,4345,0
|
|
20231024,154000,444705590,4345,4345,4345,4345,0
|
|
20231024,153900,444705590,4345,4345,4345,4345,0
|
|
20231024,153800,444705590,4345,4345,4345,4345,0
|
|
20231024,153700,444705590,4345,4345,4345,4345,0
|
|
20231024,153600,444705590,4345,4345,4345,4345,0
|
|
20231024,153500,444705590,4345,4345,4345,4345,0
|
|
20231024,153400,444705590,4345,4345,4345,4345,0
|
|
20231024,153300,444705590,4345,4345,4345,4345,0
|
|
20231024,153200,444705590,4345,4345,4345,4345,0
|
|
20231024,153100,444705590,4345,4345,4345,4345,0
|
|
20231024,153000,444705590,4345,4345,4345,4345,810
|
|
20231024,152900,441186140,4340,4340,4340,4340,0
|
|
20231024,152800,441186140,4340,4340,4340,4340,0
|
|
20231024,152700,441186140,4340,4340,4340,4340,0
|
|
20231024,152600,441186140,4340,4340,4340,4340,0
|
|
20231024,152500,441186140,4340,4340,4340,4340,0
|
|
20231024,152400,441186140,4340,4340,4340,4340,0
|
|
20231024,152300,441186140,4340,4340,4340,4340,0
|
|
20231024,152200,441186140,4340,4340,4340,4340,0
|
|
20231024,152100,441186140,4340,4340,4340,4340,0
|
|
20231024,152000,441186140,4340,4340,4340,4340,0
|
|
20231024,151900,441186140,4340,4340,4340,4340,2
|
|
20231024,151800,441177460,4340,4345,4345,4340,47
|
|
20231024,151700,440973455,4345,4345,4345,4345,0
|
|
20231024,151600,440973455,4345,4345,4345,4345,0
|
|
20231024,151500,440973455,4345,4345,4345,4345,317
|
|
20231024,151400,439596090,4350,4345,4350,4345,20
|
|
20231024,151300,439509140,4350,4345,4350,4345,90
|
|
20231024,151200,439118030,4350,4350,4350,4350,1
|
|
20231024,151100,439113680,4350,4345,4350,4345,218
|
|
20231024,151000,438166460,4345,4340,4345,4340,93
|
|
20231024,150900,437762380,4350,4350,4350,4350,1
|
|
20231024,150800,437758030,4350,4350,4350,4350,17
|
|
20231024,150700,437684080,4345,4345,4345,4345,5
|
|
20231024,150600,437662355,4345,4345,4345,4345,278
|
|
20231024,150500,436454445,4345,4345,4345,4345,2
|
|
20231024,150400,436445755,4340,4345,4345,4340,123
|
|
20231024,150300,435911910,4345,4345,4345,4345,0
|
|
20231024,150200,435911910,4345,4345,4345,4345,2
|
|
20231024,150100,435903220,4345,4345,4345,4345,2
|
|
20231024,150000,435894530,4345,4340,4345,4330,1114
|
|
20231024,145900,431061740,4340,4340,4340,4340,2
|
|
20231024,145800,431053060,4340,4330,4340,4330,150
|
|
20231024,145700,430402560,4330,4330,4330,4330,100
|
|
20231024,145600,429969560,4330,4315,4340,4315,554
|
|
20231024,145500,427570755,4340,4340,4340,4340,295
|
|
20231024,145400,426290455,4330,4325,4330,4310,925
|
|
20231024,145300,422285860,4325,4330,4330,4325,215
|
|
20231024,145200,421355975,4325,4325,4325,4325,1
|
|
20231024,145100,421351650,4325,4325,4325,4325,0
|
|
20231024,145000,421351650,4325,4325,4325,4325,0
|
|
20231024,144900,421351650,4325,4320,4325,4320,740
|
|
20231024,144800,418154800,4325,4325,4330,4325,220
|
|
20231024,144700,417203285,4300,4320,4320,4300,407
|
|
20231024,144600,415452965,4320,4320,4320,4320,0
|
|
20231024,144500,415452965,4320,4320,4320,4320,62
|
|
20231024,144400,415185125,4325,4325,4325,4325,0
|
|
20231024,144300,415185125,4325,4325,4325,4325,24
|
|
20231024,144200,415081325,4330,4330,4330,4330,0
|
|
20231024,144100,415081325,4330,4330,4330,4330,0
|
|
20231024,144000,415081325,4330,4330,4330,4330,25
|
|
20231024,143900,414973075,4330,4330,4330,4330,0
|
|
20231024,143800,414973075,4330,4340,4340,4330,2006
|
|
20231024,143700,406287035,4330,4330,4330,4330,10
|
|
20231024,143600,406243735,4330,4330,4330,4330,1400
|
|
20231024,143500,400181735,4330,4330,4330,4330,21
|
|
20231024,143400,400090805,4340,4325,4340,4325,203
|
|
20231024,143300,399211285,4320,4320,4320,4320,0
|
|
20231024,143200,399211285,4320,4320,4320,4320,0
|
|
20231024,143100,399211285,4320,4320,4320,4320,55
|
|
20231024,143000,398973685,4320,4320,4320,4320,3
|
|
20231024,142900,398960725,4320,4320,4320,4320,0
|
|
20231024,142800,398960725,4320,4320,4320,4320,0
|
|
20231024,142700,398960725,4320,4320,4320,4320,825
|
|
20231024,142600,395396725,4320,4320,4320,4320,21
|
|
20231024,142500,395306005,4320,4330,4330,4320,490
|
|
20231024,142400,393189005,4340,4340,4340,4340,0
|
|
20231024,142300,393189005,4340,4340,4340,4340,0
|
|
20231024,142200,393189005,4340,4340,4340,4340,0
|
|
20231024,142100,393189005,4340,4340,4340,4340,50
|
|
20231024,142000,392972005,4340,4335,4340,4330,1032
|
|
20231024,141900,388499280,4330,4325,4330,4325,7
|
|
20231024,141800,388469000,4325,4325,4325,4325,5
|
|
20231024,141700,388447375,4325,4325,4325,4325,5
|
|
20231024,141600,388425750,4330,4325,4330,4325,153
|
|
20231024,141500,387763510,4325,4320,4325,4320,1073
|
|
20231024,141400,383125450,4320,4320,4320,4320,0
|
|
20231024,141300,383125450,4320,4315,4320,4315,31
|
|
20231024,141200,382991660,4315,4315,4315,4315,2
|
|
20231024,141100,382983030,4320,4320,4320,4320,0
|
|
20231024,141000,382983030,4320,4315,4320,4315,179
|
|
20231024,140900,382210415,4315,4315,4315,4315,581
|
|
20231024,140800,379703400,4315,4315,4315,4315,14
|
|
20231024,140700,379642990,4300,4300,4300,4300,22
|
|
20231024,140600,379548390,4295,4295,4295,4295,0
|
|
20231024,140500,379548390,4295,4300,4300,4295,10
|
|
20231024,140400,379505410,4295,4295,4295,4295,0
|
|
20231024,140300,379505410,4295,4295,4295,4295,100
|
|
20231024,140200,379075910,4290,4290,4290,4290,0
|
|
20231024,140100,379075910,4290,4290,4290,4290,100
|
|
20231024,140000,378646910,4290,4315,4315,4290,1021
|
|
20231024,135900,374258535,4305,4305,4305,4305,100
|
|
20231024,135800,373828035,4310,4310,4310,4310,0
|
|
20231024,135700,373828035,4310,4300,4310,4300,894
|
|
20231024,135600,369978840,4300,4300,4300,4300,0
|
|
20231024,135500,369978840,4300,4300,4300,4300,322
|
|
20231024,135400,368594240,4290,4300,4300,4290,238
|
|
20231024,135300,367573185,4300,4300,4300,4300,0
|
|
20231024,135200,367573185,4300,4285,4300,4285,1164
|
|
20231024,135100,362579055,4285,4285,4285,4285,35
|
|
20231024,135000,362429080,4285,4285,4285,4285,1
|
|
20231024,134900,362424795,4280,4275,4280,4275,291
|
|
20231024,134800,361179420,4280,4280,4280,4280,23
|
|
20231024,134700,361080980,4275,4275,4275,4275,70
|
|
20231024,134600,360781730,4275,4275,4275,4275,0
|
|
20231024,134500,360781730,4275,4275,4275,4275,0
|
|
20231024,134400,360781730,4275,4275,4280,4275,255
|
|
20231024,134300,359691565,4275,4270,4275,4270,636
|
|
20231024,134200,356975840,4270,4270,4270,4270,110
|
|
20231024,134100,356506140,4270,4270,4275,4270,163
|
|
20231024,134000,355810125,4275,4260,4275,4260,668
|
|
20231024,133900,352956075,4260,4275,4275,4260,22
|
|
20231024,133800,352862125,4280,4280,4280,4280,11
|
|
20231024,133700,352815045,4280,4280,4280,4280,10
|
|
20231024,133600,352772245,4280,4280,4280,4280,0
|
|
20231024,133500,352772245,4280,4275,4280,4270,1014
|
|
20231024,133400,348442180,4280,4270,4280,4270,128
|
|
20231024,133300,347894960,4275,4275,4275,4275,47
|
|
20231024,133200,347694035,4270,4270,4270,4270,2
|
|
20231024,133100,347685495,4275,4270,4275,4270,11
|
|
20231024,133000,347638510,4275,4270,4275,4270,110
|
|
20231024,132900,347168285,4275,4270,4275,4270,110
|
|
20231024,132800,346698570,4275,4275,4275,4275,0
|
|
20231024,132700,346698570,4275,4275,4275,4275,41
|
|
20231024,132600,346523295,4275,4275,4275,4275,0
|
|
20231024,132500,346523295,4275,4275,4275,4275,0
|
|
20231024,132400,346523295,4275,4275,4275,4275,5
|
|
20231024,132300,346501920,4275,4270,4275,4270,50
|
|
20231024,132200,346288385,4265,4260,4265,4260,430
|
|
20231024,132100,344454735,4260,4260,4260,4260,10
|
|
20231024,132000,344412135,4265,4265,4265,4265,0
|
|
20231024,131900,344412135,4265,4265,4265,4265,2
|
|
20231024,131800,344403605,4265,4265,4265,4265,0
|
|
20231024,131700,344403605,4265,4265,4265,4265,10
|
|
20231024,131600,344360955,4265,4255,4265,4255,157
|
|
20231024,131500,343692130,4255,4255,4255,4255,0
|
|
20231024,131400,343692130,4255,4255,4255,4255,0
|
|
20231024,131300,343692130,4255,4245,4255,4245,182
|
|
20231024,131200,342918490,4250,4250,4250,4250,0
|
|
20231024,131100,342918490,4250,4250,4250,4250,5
|
|
20231024,131000,342897240,4250,4250,4250,4250,1
|
|
20231024,130900,342892990,4250,4250,4250,4250,0
|
|
20231024,130800,342892990,4250,4250,4250,4250,58
|
|
20231024,130700,342646490,4245,4245,4245,4245,0
|
|
20231024,130600,342646490,4245,4245,4245,4245,0
|
|
20231024,130500,342646490,4245,4245,4245,4245,2
|
|
20231024,130400,342638000,4245,4245,4245,4245,12
|
|
20231024,130300,342587060,4250,4235,4250,4235,116
|
|
20231024,130200,342094670,4230,4230,4230,4230,0
|
|
20231024,130100,342094670,4230,4230,4230,4230,0
|
|
20231024,130000,342094670,4230,4230,4230,4230,0
|
|
20231024,125900,342094670,4230,4230,4230,4230,366
|
|
20231024,125800,340546490,4230,4230,4230,4230,0
|
|
20231024,125700,340546490,4230,4235,4235,4230,23
|
|
20231024,125600,340449090,4245,4245,4245,4245,0
|
|
20231024,125500,340449090,4245,4245,4245,4245,0
|
|
20231024,125400,340449090,4245,4245,4245,4245,0
|
|
20231024,125300,340449090,4245,4245,4245,4245,0
|
|
20231024,125200,340449090,4245,4245,4245,4245,0
|
|
20231024,125100,340449090,4245,4245,4245,4245,0
|
|
20231024,125000,340449090,4245,4235,4245,4235,11
|
|
20231024,124900,340402495,4235,4235,4235,4235,0
|
|
20231024,124800,340402495,4235,4235,4235,4235,180
|
|
20231024,124700,339640195,4235,4235,4235,4235,4
|
|
20231024,124600,339623255,4230,4230,4230,4230,0
|
|
20231024,124500,339623255,4230,4230,4230,4230,0
|
|
20231024,124400,339623255,4230,4230,4230,4230,1511
|
|
20231024,124300,333231725,4230,4230,4230,4230,4
|
|
20231024,124200,333214805,4230,4230,4230,4230,0
|
|
20231024,124100,333214805,4230,4205,4230,4205,91
|
|
20231024,124000,332832125,4230,4200,4230,4200,16
|
|
20231024,123900,332764895,4230,4230,4230,4230,1
|
|
20231024,123800,332760665,4220,4230,4230,4220,11
|
|
20231024,123700,332714235,4220,4220,4220,4220,3
|
|
20231024,123600,332701575,4230,4230,4230,4230,2
|
|
20231024,123500,332693115,4230,4230,4230,4230,0
|
|
20231024,123400,332693115,4230,4230,4230,4230,500
|
|
20231024,123300,330578115,4230,4230,4230,4230,0
|
|
20231024,123200,330578115,4230,4230,4230,4230,1
|
|
20231024,123100,330573885,4230,4230,4230,4230,249
|
|
20231024,123000,329520615,4230,4230,4230,4230,25
|
|
20231024,122900,329414865,4230,4230,4230,4230,12
|
|
20231024,122800,329364105,4230,4230,4230,4230,2
|
|
20231024,122700,329355645,4220,4220,4220,4220,234
|
|
20231024,122600,328368165,4220,4220,4220,4220,50
|
|
20231024,122500,328157165,4215,4215,4215,4215,0
|
|
20231024,122400,328157165,4215,4215,4215,4215,0
|
|
20231024,122300,328157165,4215,4215,4215,4215,0
|
|
20231024,122200,328157165,4215,4215,4215,4215,54
|
|
20231024,122100,327929555,4210,4210,4210,4210,306
|
|
20231024,122000,326641295,4205,4205,4205,4205,0
|
|
20231024,121900,326641295,4205,4205,4205,4205,0
|
|
20231024,121800,326641295,4205,4205,4205,4205,2
|
|
20231024,121700,326632885,4205,4205,4205,4205,0
|
|
20231024,121600,326632885,4205,4205,4205,4205,0
|
|
20231024,121500,326632885,4205,4205,4205,4205,2
|
|
20231024,121400,326624475,4205,4205,4205,4205,10
|
|
20231024,121300,326582425,4205,4205,4205,4205,36
|
|
20231024,121200,326431045,4205,4205,4205,4205,0
|
|
20231024,121100,326431045,4205,4205,4205,4205,0
|
|
20231024,121000,326431045,4205,4205,4205,4205,15
|
|
20231024,120900,326367970,4200,4200,4200,4200,0
|
|
20231024,120800,326367970,4200,4200,4200,4200,0
|
|
20231024,120700,326367970,4200,4205,4205,4200,17
|
|
20231024,120600,326296520,4205,4205,4205,4205,0
|
|
20231024,120500,326296520,4205,4205,4205,4205,40
|
|
20231024,120400,326128320,4205,4205,4205,4205,0
|
|
20231024,120300,326128320,4205,4205,4205,4205,1
|
|
20231024,120200,326124115,4210,4210,4210,4210,2
|
|
20231024,120100,326115695,4210,4195,4210,4195,29
|
|
20231024,120000,325993875,4210,4200,4210,4200,29
|
|
20231024,115900,325871970,4200,4205,4205,4200,5
|
|
20231024,115800,325850960,4200,4200,4200,4200,0
|
|
20231024,115700,325850960,4200,4200,4200,4200,48
|
|
20231024,115600,325649360,4200,4200,4200,4200,0
|
|
20231024,115500,325649360,4200,4200,4200,4200,1
|
|
20231024,115400,325645160,4205,4200,4205,4200,3
|
|
20231024,115300,325632555,4200,4200,4210,4200,26
|
|
20231024,115200,325523265,4200,4200,4200,4200,33
|
|
20231024,115100,325384665,4210,4215,4215,4210,75
|
|
20231024,115000,325068580,4215,4215,4215,4215,1
|
|
20231024,114900,325064365,4215,4220,4220,4215,41
|
|
20231024,114800,324891425,4220,4220,4220,4220,0
|
|
20231024,114700,324891425,4220,4220,4220,4220,0
|
|
20231024,114600,324891425,4220,4220,4220,4220,17
|
|
20231024,114500,324819685,4220,4225,4225,4220,24
|
|
20231024,114400,324718400,4215,4215,4215,4215,11
|
|
20231024,114300,324672035,4215,4200,4225,4200,320
|
|
20231024,114200,323327010,4200,4200,4200,4200,0
|
|
20231024,114100,323327010,4200,4200,4200,4200,0
|
|
20231024,114000,323327010,4200,4200,4200,4200,0
|
|
20231024,113900,323327010,4200,4200,4200,4200,1
|
|
20231024,113800,323322810,4200,4200,4200,4200,2
|
|
20231024,113700,323314410,4200,4200,4200,4200,3
|
|
20231024,113600,323301810,4195,4195,4195,4195,7
|
|
20231024,113500,323272445,4200,4200,4200,4200,0
|
|
20231024,113400,323272445,4200,4200,4200,4200,1
|
|
20231024,113300,323268245,4200,4200,4200,4200,31
|
|
20231024,113200,323138045,4180,4175,4180,4175,25
|
|
20231024,113100,323033635,4190,4190,4190,4190,0
|
|
20231024,113000,323033635,4190,4190,4190,4190,79
|
|
20231024,112900,322702625,4190,4190,4190,4190,0
|
|
20231024,112800,322702625,4190,4190,4190,4190,0
|
|
20231024,112700,322702625,4190,4190,4190,4190,0
|
|
20231024,112600,322702625,4190,4190,4190,4190,172
|
|
20231024,112500,321981945,4190,4190,4190,4190,1
|
|
20231024,112400,321977755,4190,4190,4190,4190,10
|
|
20231024,112300,321935855,4190,4190,4190,4190,50
|
|
20231024,112200,321726355,4180,4175,4180,4175,2647
|
|
20231024,112100,310667115,4165,4165,4165,4165,0
|
|
20231024,112000,310667115,4165,4165,4165,4165,863
|
|
20231024,111900,307072720,4165,4165,4165,4165,0
|
|
20231024,111800,307072720,4165,4165,4165,4165,10
|
|
20231024,111700,307031070,4165,4165,4165,4165,3
|
|
20231024,111600,307018575,4180,4180,4180,4180,1
|
|
20231024,111500,307014395,4165,4165,4165,4165,0
|
|
20231024,111400,307014395,4165,4175,4175,4165,279
|
|
20231024,111300,305852320,4175,4175,4175,4175,124
|
|
20231024,111200,305334620,4175,4170,4175,4170,4
|
|
20231024,111100,305317925,4160,4150,4170,4150,69
|
|
20231024,111000,305030370,4150,4145,4150,4145,208
|
|
20231024,110900,304167670,4135,4135,4135,4135,0
|
|
20231024,110800,304167670,4135,4135,4135,4135,0
|
|
20231024,110700,304167670,4135,4135,4135,4135,0
|
|
20231024,110600,304167670,4135,4135,4135,4135,0
|
|
20231024,110500,304167670,4135,4135,4135,4135,1
|
|
20231024,110400,304163535,4120,4120,4120,4120,0
|
|
20231024,110300,304163535,4120,4120,4120,4120,0
|
|
20231024,110200,304163535,4120,4120,4120,4120,0
|
|
20231024,110100,304163535,4120,4120,4120,4120,12
|
|
20231024,110000,304114095,4110,4110,4110,4110,0
|
|
20231024,105900,304114095,4110,4125,4125,4110,114
|
|
20231024,105800,303644420,4120,4105,4120,4105,233
|
|
20231024,105700,302684505,4100,4105,4105,4100,58
|
|
20231024,105600,302446695,4110,4105,4110,4105,51
|
|
20231024,105500,302237335,4110,4110,4110,4110,9
|
|
20231024,105400,302200345,4120,4120,4120,4120,9
|
|
20231024,105300,302163265,4120,4120,4120,4120,110
|
|
20231024,105200,301710065,4120,4110,4120,4100,4
|
|
20231024,105100,301693615,4120,4120,4120,4120,2
|
|
20231024,105000,301685375,4120,4120,4120,4120,1
|
|
20231024,104900,301681255,4115,4130,4150,4115,2261
|
|
20231024,104800,292305860,4150,4150,4150,4150,0
|
|
20231024,104700,292305860,4150,4155,4155,4150,747
|
|
20231024,104600,289205330,4150,4140,4180,4140,828
|
|
20231024,104500,285770720,4140,4130,4140,4130,1772
|
|
20231024,104400,278448810,4130,4130,4130,4130,60
|
|
20231024,104300,278201010,4130,4130,4130,4130,0
|
|
20231024,104200,278201010,4130,4130,4130,4130,0
|
|
20231024,104100,278201010,4130,4130,4130,4130,11
|
|
20231024,104000,278155580,4090,4125,4125,4090,1125
|
|
20231024,103900,273539355,4120,4090,4120,4090,265
|
|
20231024,103800,272448410,4105,4105,4105,4105,132
|
|
20231024,103700,271906550,4105,4105,4105,4105,4
|
|
20231024,103600,271890130,4085,4090,4090,4085,2093
|
|
20231024,103500,263330325,4090,4100,4100,4090,1239
|
|
20231024,103400,258252020,4120,4120,4120,4120,400
|
|
20231024,103300,256604020,4120,4120,4120,4120,59
|
|
20231024,103200,256360940,4120,4120,4120,4120,5
|
|
20231024,103100,256340340,4100,4100,4100,4100,4
|
|
20231024,103000,256323940,4100,4100,4100,4100,0
|
|
20231024,102900,256323940,4100,4100,4100,4100,22
|
|
20231024,102800,256233740,4100,4110,4110,4100,615
|
|
20231024,102700,253710050,4105,4105,4105,4105,4
|
|
20231024,102600,253693630,4105,4105,4105,4105,0
|
|
20231024,102500,253693630,4105,4110,4110,4105,111
|
|
20231024,102400,253237935,4110,4105,4110,4105,30
|
|
20231024,102300,253114685,4105,4110,4110,4105,93
|
|
20231024,102200,252732915,4110,4110,4110,4110,13
|
|
20231024,102100,252679485,4105,4120,4130,4105,2190
|
|
20231024,102000,243667525,4130,4125,4130,4125,228
|
|
20231024,101900,242726415,4125,4140,4140,4125,348
|
|
20231024,101800,241289795,4140,4140,4140,4140,116
|
|
20231024,101700,240809555,4140,4150,4150,4140,2777
|
|
20231024,101600,229288745,4150,4160,4160,4150,782
|
|
20231024,101500,226040625,4150,4170,4170,4150,2183
|
|
20231024,101400,216965130,4195,4195,4195,4195,10
|
|
20231024,101300,216923180,4175,4175,4175,4175,3
|
|
20231024,101200,216910655,4165,4165,4165,4165,1
|
|
20231024,101100,216906490,4165,4165,4165,4165,373
|
|
20231024,101000,215352945,4170,4170,4170,4170,0
|
|
20231024,100900,215352945,4170,4170,4170,4170,0
|
|
20231024,100800,215352945,4170,4170,4170,4170,15
|
|
20231024,100700,215290395,4185,4185,4185,4185,58
|
|
20231024,100600,215047665,4185,4185,4185,4185,2
|
|
20231024,100500,215039295,4195,4195,4195,4195,50
|
|
20231024,100400,214829545,4200,4200,4200,4200,15
|
|
20231024,100300,214766545,4200,4175,4200,4175,2
|
|
20231024,100200,214758170,4150,4165,4165,4150,306
|
|
20231024,100100,213483980,4165,4180,4180,4150,1200
|
|
20231024,100000,208488125,4170,4170,4170,4170,186
|
|
20231024,095900,207712505,4170,4195,4195,4170,4192
|
|
20231024,095800,190194310,4200,4200,4200,4200,3
|
|
20231024,095700,190181710,4185,4200,4200,4185,720
|
|
20231024,095600,187162105,4245,4200,4245,4200,21
|
|
20231024,095500,187073860,4200,4200,4200,4200,5
|
|
20231024,095400,187052860,4200,4200,4200,4200,66
|
|
20231024,095300,186775660,4200,4175,4200,4175,369
|
|
20231024,095200,185227330,4175,4185,4185,4175,1198
|
|
20231024,095100,180224900,4175,4195,4195,4175,611
|
|
20231024,095000,177673250,4195,4195,4195,4195,43
|
|
20231024,094900,177492865,4190,4205,4205,4190,364
|
|
20231024,094800,175964160,4210,4210,4220,4210,266
|
|
20231024,094700,174843905,4205,4205,4205,4205,5
|
|
20231024,094600,174822880,4205,4210,4210,4205,668
|
|
20231024,094500,172011100,4210,4210,4210,4210,0
|
|
20231024,094400,172011100,4210,4215,4215,4210,349
|
|
20231024,094300,170540560,4215,4230,4230,4215,1793
|
|
20231024,094200,162975800,4230,4230,4230,4230,30
|
|
20231024,094100,162848900,4230,4230,4230,4230,59
|
|
20231024,094000,162599330,4235,4260,4260,4235,1077
|
|
20231024,093900,158020840,4260,4275,4275,4260,279
|
|
20231024,093800,156830800,4275,4275,4275,4275,4
|
|
20231024,093700,156813700,4270,4270,4270,4270,0
|
|
20231024,093600,156813700,4270,4260,4270,4255,165
|
|
20231024,093500,156109500,4260,4275,4275,4260,213
|
|
20231024,093400,155198970,4275,4275,4275,4275,0
|
|
20231024,093300,155198970,4275,4270,4280,4270,147
|
|
20231024,093200,154571035,4270,4270,4270,4270,5
|
|
20231024,093100,154549685,4280,4260,4280,4260,9
|
|
20231024,093000,154511185,4260,4280,4290,4260,1622
|
|
20231024,092900,147590930,4290,4290,4290,4290,25
|
|
20231024,092800,147483680,4285,4290,4290,4285,396
|
|
20231024,092700,145786070,4290,4290,4290,4290,187
|
|
20231024,092600,144983840,4290,4290,4290,4290,190
|
|
20231024,092500,144168740,4290,4285,4290,4285,29
|
|
20231024,092400,144044425,4300,4325,4330,4300,403
|
|
20231024,092300,142306350,4300,4300,4300,4300,10
|
|
20231024,092200,142263350,4300,4270,4300,4270,4021
|
|
20231024,092100,125082135,4270,4275,4275,4270,491
|
|
20231024,092000,122985540,4280,4280,4280,4280,63
|
|
20231024,091900,122715900,4280,4280,4280,4280,0
|
|
20231024,091800,122715900,4280,4280,4280,4280,62
|
|
20231024,091700,122450540,4285,4285,4285,4285,1
|
|
20231024,091600,122446255,4285,4295,4295,4285,140
|
|
20231024,091500,121845025,4300,4315,4315,4300,1978
|
|
20231024,091400,113320300,4325,4325,4325,4325,100
|
|
20231024,091300,112887800,4330,4310,4330,4310,137
|
|
20231024,091200,112295150,4310,4315,4330,4310,310
|
|
20231024,091100,110955825,4315,4335,4335,4315,203
|
|
20231024,091000,110077570,4335,4350,4350,4320,4749
|
|
20231024,090900,89511795,4350,4385,4385,4350,92
|
|
20231024,090800,89108750,4385,4385,4385,4385,4
|
|
20231024,090700,89091210,4390,4390,4390,4325,229
|
|
20231024,090600,88086335,4400,4345,4400,4325,4553
|
|
20231024,090500,68213185,4345,4335,4345,4330,1595
|
|
20231024,090400,61294995,4340,4280,4340,4270,3118
|
|
20231024,090300,47833730,4300,4320,4320,4300,2104
|
|
20231024,090200,38785575,4325,4295,4325,4295,1086
|
|
20231024,090100,34113685,4290,4270,4290,4270,676
|
|
20231024,090000,31218745,4270,4210,4270,4210,7413
|