637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,193400,502540560,4830,4830,4830,4830,1733
|
|
20231026,193300,502540560,4830,4830,4830,4830,0
|
|
20231026,193200,502540560,4830,4830,4830,4830,0
|
|
20231026,193100,502540560,4830,4830,4830,4830,0
|
|
20231026,193000,502540560,4830,4830,4830,4830,0
|
|
20231026,192900,502540560,4830,4830,4830,4830,0
|
|
20231026,192800,502540560,4830,4830,4830,4830,0
|
|
20231026,192700,502540560,4830,4830,4830,4830,0
|
|
20231026,192600,502540560,4830,4830,4830,4830,0
|
|
20231026,192500,502540560,4830,4830,4830,4830,0
|
|
20231026,192400,502540560,4830,4830,4830,4830,0
|
|
20231026,192300,502540560,4830,4830,4830,4830,0
|
|
20231026,192200,502540560,4830,4830,4830,4830,0
|
|
20231026,192100,502540560,4830,4830,4830,4830,0
|
|
20231026,192000,502540560,4830,4830,4830,4830,0
|
|
20231026,191900,502540560,4830,4830,4830,4830,0
|
|
20231026,191800,502540560,4830,4830,4830,4830,0
|
|
20231026,191700,502540560,4830,4830,4830,4830,0
|
|
20231026,191600,502540560,4830,4830,4830,4830,0
|
|
20231026,191500,502540560,4830,4830,4830,4830,0
|
|
20231026,191400,502540560,4830,4830,4830,4830,0
|
|
20231026,191300,502540560,4830,4830,4830,4830,0
|
|
20231026,191200,502540560,4830,4830,4830,4830,0
|
|
20231026,191100,502540560,4830,4830,4830,4830,0
|
|
20231026,191000,502540560,4830,4830,4830,4830,0
|
|
20231026,190900,502540560,4830,4830,4830,4830,0
|
|
20231026,190800,502540560,4830,4830,4830,4830,0
|
|
20231026,190700,502540560,4830,4830,4830,4830,0
|
|
20231026,190600,502540560,4830,4830,4830,4830,0
|
|
20231026,190500,502540560,4830,4830,4830,4830,0
|
|
20231026,190400,502540560,4830,4830,4830,4830,1733
|
|
20231026,190300,502540560,4830,4830,4830,4830,0
|
|
20231026,190200,502540560,4830,4830,4830,4830,0
|
|
20231026,190100,502540560,4830,4830,4830,4830,0
|
|
20231026,190000,502540560,4830,4830,4830,4830,0
|
|
20231026,185900,502540560,4830,4830,4830,4830,0
|
|
20231026,185800,502540560,4830,4830,4830,4830,0
|
|
20231026,185700,502540560,4830,4830,4830,4830,0
|
|
20231026,185600,502540560,4830,4830,4830,4830,0
|
|
20231026,185500,502540560,4830,4830,4830,4830,0
|
|
20231026,185400,502540560,4830,4830,4830,4830,0
|
|
20231026,185300,502540560,4830,4830,4830,4830,0
|
|
20231026,185200,502540560,4830,4830,4830,4830,0
|
|
20231026,185100,502540560,4830,4830,4830,4830,0
|
|
20231026,185000,502540560,4830,4830,4830,4830,0
|
|
20231026,184900,502540560,4830,4830,4830,4830,0
|
|
20231026,184800,502540560,4830,4830,4830,4830,0
|
|
20231026,184700,502540560,4830,4830,4830,4830,0
|
|
20231026,184600,502540560,4830,4830,4830,4830,0
|
|
20231026,184500,502540560,4830,4830,4830,4830,0
|
|
20231026,184400,502540560,4830,4830,4830,4830,0
|
|
20231026,184300,502540560,4830,4830,4830,4830,0
|
|
20231026,184200,502540560,4830,4830,4830,4830,0
|
|
20231026,184100,502540560,4830,4830,4830,4830,0
|
|
20231026,184000,502540560,4830,4830,4830,4830,0
|
|
20231026,183900,502540560,4830,4830,4830,4830,0
|
|
20231026,183800,502540560,4830,4830,4830,4830,0
|
|
20231026,183700,502540560,4830,4830,4830,4830,0
|
|
20231026,183600,502540560,4830,4830,4830,4830,0
|
|
20231026,183500,502540560,4830,4830,4830,4830,0
|
|
20231026,183400,502540560,4830,4830,4830,4830,1733
|
|
20231026,183300,502540560,4830,4830,4830,4830,0
|
|
20231026,183200,502540560,4830,4830,4830,4830,0
|
|
20231026,183100,502540560,4830,4830,4830,4830,0
|
|
20231026,183000,502540560,4830,4830,4830,4830,0
|
|
20231026,182900,502540560,4830,4830,4830,4830,0
|
|
20231026,182800,502540560,4830,4830,4830,4830,0
|
|
20231026,182700,502540560,4830,4830,4830,4830,0
|
|
20231026,182600,502540560,4830,4830,4830,4830,0
|
|
20231026,182500,502540560,4830,4830,4830,4830,0
|
|
20231026,182400,502540560,4830,4830,4830,4830,0
|
|
20231026,182300,502540560,4830,4830,4830,4830,0
|
|
20231026,182200,502540560,4830,4830,4830,4830,0
|
|
20231026,182100,502540560,4830,4830,4830,4830,0
|
|
20231026,182000,502540560,4830,4830,4830,4830,0
|
|
20231026,181900,502540560,4830,4830,4830,4830,0
|
|
20231026,181800,502540560,4830,4830,4830,4830,0
|
|
20231026,181700,502540560,4830,4830,4830,4830,0
|
|
20231026,181600,502540560,4830,4830,4830,4830,0
|
|
20231026,181500,502540560,4830,4830,4830,4830,0
|
|
20231026,181400,502540560,4830,4830,4830,4830,0
|
|
20231026,181300,502540560,4830,4830,4830,4830,0
|
|
20231026,181200,502540560,4830,4830,4830,4830,0
|
|
20231026,181100,502540560,4830,4830,4830,4830,0
|
|
20231026,181000,502540560,4830,4830,4830,4830,0
|
|
20231026,180900,502540560,4830,4830,4830,4830,0
|
|
20231026,180800,502540560,4830,4830,4830,4830,0
|
|
20231026,180700,502540560,4830,4830,4830,4830,0
|
|
20231026,180600,502540560,4830,4830,4830,4830,0
|
|
20231026,180500,502540560,4830,4830,4830,4830,0
|
|
20231026,180400,502540560,4830,4830,4830,4830,1733
|
|
20231026,180300,502540560,4830,4830,4830,4830,0
|
|
20231026,180200,502540560,4830,4830,4830,4830,0
|
|
20231026,180100,502540560,4830,4830,4830,4830,0
|
|
20231026,180000,502540560,4830,4830,4830,4830,0
|
|
20231026,175900,502540560,4830,4830,4830,4830,0
|
|
20231026,175800,502540560,4830,4830,4830,4830,0
|
|
20231026,175700,502540560,4830,4830,4830,4830,0
|
|
20231026,175600,502540560,4830,4830,4830,4830,0
|
|
20231026,175500,502540560,4830,4830,4830,4830,0
|
|
20231026,175400,502540560,4830,4830,4830,4830,0
|
|
20231026,175300,502540560,4830,4830,4830,4830,0
|
|
20231026,175200,502540560,4830,4830,4830,4830,0
|
|
20231026,175100,502540560,4830,4830,4830,4830,0
|
|
20231026,175000,502540560,4830,4830,4830,4830,0
|
|
20231026,174900,502540560,4830,4830,4830,4830,0
|
|
20231026,174800,502540560,4830,4830,4830,4830,0
|
|
20231026,174700,502540560,4830,4830,4830,4830,0
|
|
20231026,174600,502540560,4830,4830,4830,4830,0
|
|
20231026,174500,502540560,4830,4830,4830,4830,0
|
|
20231026,174400,502540560,4830,4830,4830,4830,0
|
|
20231026,174300,502540560,4830,4830,4830,4830,0
|
|
20231026,174200,502540560,4830,4830,4830,4830,0
|
|
20231026,174100,502540560,4830,4830,4830,4830,0
|
|
20231026,174000,502540560,4830,4830,4830,4830,0
|
|
20231026,173900,502540560,4830,4830,4830,4830,0
|
|
20231026,173800,502540560,4830,4830,4830,4830,0
|
|
20231026,173700,502540560,4830,4830,4830,4830,0
|
|
20231026,173600,502540560,4830,4830,4830,4830,0
|
|
20231026,173500,502540560,4830,4830,4830,4830,0
|
|
20231026,173400,502540560,4830,4830,4830,4830,1733
|
|
20231026,173300,502540560,4830,4830,4830,4830,0
|
|
20231026,173200,502540560,4830,4830,4830,4830,0
|
|
20231026,173100,502540560,4830,4830,4830,4830,0
|
|
20231026,173000,502540560,4830,4830,4830,4830,0
|
|
20231026,172900,502540560,4830,4830,4830,4830,0
|
|
20231026,172800,502540560,4830,4830,4830,4830,0
|
|
20231026,172700,502540560,4830,4830,4830,4830,0
|
|
20231026,172600,502540560,4830,4830,4830,4830,0
|
|
20231026,172500,502540560,4830,4830,4830,4830,0
|
|
20231026,172400,502540560,4830,4830,4830,4830,0
|
|
20231026,172300,502540560,4830,4830,4830,4830,0
|
|
20231026,172200,502540560,4830,4830,4830,4830,0
|
|
20231026,172100,502540560,4830,4830,4830,4830,0
|
|
20231026,172000,502540560,4830,4830,4830,4830,0
|
|
20231026,171900,502540560,4830,4830,4830,4830,0
|
|
20231026,171800,502540560,4830,4830,4830,4830,0
|
|
20231026,171700,502540560,4830,4830,4830,4830,0
|
|
20231026,171600,502540560,4830,4830,4830,4830,0
|
|
20231026,171500,502540560,4830,4830,4830,4830,0
|
|
20231026,171400,502540560,4830,4830,4830,4830,0
|
|
20231026,171300,502540560,4830,4830,4830,4830,0
|
|
20231026,171200,502540560,4830,4830,4830,4830,0
|
|
20231026,171100,502540560,4830,4830,4830,4830,0
|
|
20231026,171000,502540560,4830,4830,4830,4830,0
|
|
20231026,170900,502540560,4830,4830,4830,4830,0
|
|
20231026,170800,502540560,4830,4830,4830,4830,0
|
|
20231026,170700,502540560,4830,4830,4830,4830,0
|
|
20231026,170600,502540560,4830,4830,4830,4830,0
|
|
20231026,170500,502540560,4830,4830,4830,4830,0
|
|
20231026,170400,502540560,4830,4830,4830,4830,1733
|
|
20231026,170300,502540560,4830,4830,4830,4830,0
|
|
20231026,170200,502540560,4830,4830,4830,4830,0
|
|
20231026,170100,502540560,4830,4830,4830,4830,0
|
|
20231026,170000,502540560,4830,4830,4830,4830,0
|
|
20231026,165900,502540560,4830,4830,4830,4830,0
|
|
20231026,165800,502540560,4830,4830,4830,4830,0
|
|
20231026,165700,502540560,4830,4830,4830,4830,0
|
|
20231026,165600,502540560,4830,4830,4830,4830,0
|
|
20231026,165500,502540560,4830,4830,4830,4830,0
|
|
20231026,165400,502540560,4830,4830,4830,4830,0
|
|
20231026,165300,502540560,4830,4830,4830,4830,0
|
|
20231026,165200,502540560,4830,4830,4830,4830,0
|
|
20231026,165100,502540560,4830,4830,4830,4830,0
|
|
20231026,165000,502540560,4830,4830,4830,4830,0
|
|
20231026,164900,502540560,4830,4830,4830,4830,0
|
|
20231026,164800,502540560,4830,4830,4830,4830,0
|
|
20231026,164700,502540560,4830,4830,4830,4830,0
|
|
20231026,164600,502540560,4830,4830,4830,4830,0
|
|
20231026,164500,502540560,4830,4830,4830,4830,0
|
|
20231026,164400,502540560,4830,4830,4830,4830,0
|
|
20231026,164300,502540560,4830,4830,4830,4830,0
|
|
20231026,164200,502540560,4830,4830,4830,4830,0
|
|
20231026,164100,502540560,4830,4830,4830,4830,0
|
|
20231026,164000,502540560,4830,4830,4830,4830,0
|
|
20231026,163900,502540560,4830,4830,4830,4830,0
|
|
20231026,163800,502540560,4830,4830,4830,4830,0
|
|
20231026,163700,502540560,4830,4830,4830,4830,0
|
|
20231026,163600,502540560,4830,4830,4830,4830,0
|
|
20231026,163500,502540560,4830,4830,4830,4830,0
|
|
20231026,163400,502540560,4830,4830,4830,4830,1733
|
|
20231026,163300,502540560,4830,4830,4830,4830,0
|
|
20231026,163200,502540560,4830,4830,4830,4830,0
|
|
20231026,163100,502540560,4830,4830,4830,4830,0
|
|
20231026,163000,502540560,4830,4830,4830,4830,0
|
|
20231026,162900,502540560,4830,4830,4830,4830,0
|
|
20231026,162800,502540560,4830,4830,4830,4830,0
|
|
20231026,162700,502540560,4830,4830,4830,4830,0
|
|
20231026,162600,502540560,4830,4830,4830,4830,0
|
|
20231026,162500,502540560,4830,4830,4830,4830,0
|
|
20231026,162400,502540560,4830,4830,4830,4830,0
|
|
20231026,162300,502540560,4830,4830,4830,4830,0
|
|
20231026,162200,502540560,4830,4830,4830,4830,0
|
|
20231026,162100,502540560,4830,4830,4830,4830,0
|
|
20231026,162000,502540560,4830,4830,4830,4830,0
|
|
20231026,161900,502540560,4830,4830,4830,4830,0
|
|
20231026,161800,502540560,4830,4830,4830,4830,0
|
|
20231026,161700,502540560,4830,4830,4830,4830,0
|
|
20231026,161600,502540560,4830,4830,4830,4830,0
|
|
20231026,161500,502540560,4830,4830,4830,4830,0
|
|
20231026,161400,502540560,4830,4830,4830,4830,0
|
|
20231026,161300,502540560,4830,4830,4830,4830,0
|
|
20231026,161200,502540560,4830,4830,4830,4830,0
|
|
20231026,161100,502540560,4830,4830,4830,4830,0
|
|
20231026,161000,502540560,4830,4830,4830,4830,0
|
|
20231026,160900,502540560,4830,4830,4830,4830,0
|
|
20231026,160800,502540560,4830,4830,4830,4830,0
|
|
20231026,160700,502540560,4830,4830,4830,4830,0
|
|
20231026,160600,502540560,4830,4830,4830,4830,0
|
|
20231026,160500,502540560,4830,4830,4830,4830,0
|
|
20231026,160400,502540560,4830,4830,4830,4830,1733
|
|
20231026,160300,502540560,4830,4830,4830,4830,0
|
|
20231026,160200,502540560,4830,4830,4830,4830,0
|
|
20231026,160100,502540560,4830,4830,4830,4830,0
|
|
20231026,160000,502540560,4830,4830,4830,4830,0
|
|
20231026,155900,502540560,4830,4830,4830,4830,0
|
|
20231026,155800,502540560,4830,4830,4830,4830,0
|
|
20231026,155700,502540560,4830,4830,4830,4830,0
|
|
20231026,155600,502540560,4830,4830,4830,4830,0
|
|
20231026,155500,502540560,4830,4830,4830,4830,0
|
|
20231026,155400,502540560,4830,4830,4830,4830,0
|
|
20231026,155300,502540560,4830,4830,4830,4830,0
|
|
20231026,155200,502540560,4830,4830,4830,4830,0
|
|
20231026,155100,502540560,4830,4830,4830,4830,0
|
|
20231026,155000,502540560,4830,4830,4830,4830,0
|
|
20231026,154900,502540560,4830,4830,4830,4830,0
|
|
20231026,154800,502540560,4830,4830,4830,4830,0
|
|
20231026,154700,502540560,4830,4830,4830,4830,0
|
|
20231026,154600,502540560,4830,4830,4830,4830,0
|
|
20231026,154500,502540560,4830,4830,4830,4830,0
|
|
20231026,154400,502540560,4830,4830,4830,4830,0
|
|
20231026,154300,502540560,4830,4830,4830,4830,0
|
|
20231026,154200,502540560,4830,4830,4830,4830,0
|
|
20231026,154100,502540560,4830,4830,4830,4830,0
|
|
20231026,154000,502540560,4830,4830,4830,4830,0
|
|
20231026,153900,502540560,4830,4830,4830,4830,0
|
|
20231026,153800,502540560,4830,4830,4830,4830,0
|
|
20231026,153700,502540560,4830,4830,4830,4830,0
|
|
20231026,153600,502540560,4830,4830,4830,4830,0
|
|
20231026,153500,502540560,4830,4830,4830,4830,0
|
|
20231026,153400,502540560,4830,4830,4830,4830,1733
|
|
20231026,153300,502540560,4830,4830,4830,4830,0
|
|
20231026,153200,502540560,4830,4830,4830,4830,0
|
|
20231026,153100,502540560,4830,4830,4830,4830,0
|
|
20231026,153000,502540560,4830,4830,4830,4830,1733
|
|
20231026,152900,494170170,4845,4845,4845,4845,0
|
|
20231026,152800,494170170,4845,4845,4845,4845,0
|
|
20231026,152700,494170170,4845,4845,4845,4845,0
|
|
20231026,152600,494170170,4845,4845,4845,4845,0
|
|
20231026,152500,494170170,4845,4845,4845,4845,0
|
|
20231026,152400,494170170,4845,4845,4845,4845,0
|
|
20231026,152300,494170170,4845,4845,4845,4845,0
|
|
20231026,152200,494170170,4845,4845,4845,4845,0
|
|
20231026,152100,494170170,4845,4845,4845,4845,0
|
|
20231026,152000,494170170,4845,4845,4845,4845,0
|
|
20231026,151900,494170170,4845,4840,4845,4840,71
|
|
20231026,151800,493826505,4845,4845,4845,4845,1
|
|
20231026,151700,493821660,4840,4840,4840,4840,67
|
|
20231026,151600,493497380,4840,4845,4845,4840,328
|
|
20231026,151500,491909710,4845,4845,4845,4845,631
|
|
20231026,151400,488852515,4845,4850,4850,4845,22
|
|
20231026,151300,488745890,4850,4850,4850,4850,43
|
|
20231026,151200,488537340,4845,4845,4845,4845,0
|
|
20231026,151100,488537340,4845,4840,4845,4840,94
|
|
20231026,151000,488081995,4840,4840,4840,4840,16
|
|
20231026,150900,488004555,4845,4845,4845,4845,1
|
|
20231026,150800,487999710,4845,4845,4845,4845,5
|
|
20231026,150700,487975485,4840,4840,4840,4840,20
|
|
20231026,150600,487878685,4840,4840,4840,4840,0
|
|
20231026,150500,487878685,4840,4840,4840,4840,20
|
|
20231026,150400,487781885,4845,4845,4845,4845,407
|
|
20231026,150300,485809970,4845,4845,4845,4845,0
|
|
20231026,150200,485809970,4845,4850,4850,4845,456
|
|
20231026,150100,483598470,4855,4855,4855,4855,0
|
|
20231026,150000,483598470,4855,4855,4855,4855,0
|
|
20231026,145900,483598470,4855,4865,4865,4855,772
|
|
20231026,145800,479849145,4865,4860,4865,4860,212
|
|
20231026,145700,478818820,4855,4855,4855,4855,37
|
|
20231026,145600,478639185,4860,4860,4860,4860,10
|
|
20231026,145500,478590585,4860,4860,4860,4860,531
|
|
20231026,145400,476009925,4860,4865,4865,4860,219
|
|
20231026,145300,474944585,4860,4860,4860,4860,18
|
|
20231026,145200,474857105,4865,4855,4865,4855,349
|
|
20231026,145100,473161855,4855,4855,4855,4855,32
|
|
20231026,145000,473006495,4855,4855,4855,4855,32
|
|
20231026,144900,472851135,4860,4860,4865,4860,471
|
|
20231026,144800,470562070,4860,4855,4860,4855,269
|
|
20231026,144700,469255630,4855,4855,4855,4855,0
|
|
20231026,144600,469255630,4855,4855,4855,4855,91
|
|
20231026,144500,468813825,4855,4855,4855,4855,200
|
|
20231026,144400,467842825,4845,4845,4845,4845,53
|
|
20231026,144300,467586040,4840,4830,4840,4830,277
|
|
20231026,144200,466245895,4830,4830,4830,4830,62
|
|
20231026,144100,465946435,4830,4830,4830,4830,11
|
|
20231026,144000,465893305,4835,4835,4835,4835,0
|
|
20231026,143900,465893305,4835,4835,4835,4835,0
|
|
20231026,143800,465893305,4835,4835,4835,4835,35
|
|
20231026,143700,465724080,4830,4830,4830,4830,0
|
|
20231026,143600,465724080,4830,4830,4830,4830,0
|
|
20231026,143500,465724080,4830,4830,4830,4830,50
|
|
20231026,143400,465482580,4835,4835,4835,4835,0
|
|
20231026,143300,465482580,4835,4830,4835,4830,211
|
|
20231026,143200,464462450,4830,4830,4830,4830,0
|
|
20231026,143100,464462450,4830,4830,4830,4830,0
|
|
20231026,143000,464462450,4830,4830,4830,4830,46
|
|
20231026,142900,464240270,4830,4830,4830,4830,4
|
|
20231026,142800,464220950,4830,4830,4830,4830,0
|
|
20231026,142700,464220950,4830,4830,4830,4830,0
|
|
20231026,142600,464220950,4830,4830,4830,4830,200
|
|
20231026,142500,463254950,4825,4825,4825,4825,40
|
|
20231026,142400,463061950,4820,4830,4830,4820,244
|
|
20231026,142300,461884190,4835,4835,4835,4835,0
|
|
20231026,142200,461884190,4835,4835,4835,4835,0
|
|
20231026,142100,461884190,4835,4835,4835,4835,5
|
|
20231026,142000,461860015,4835,4840,4840,4835,92
|
|
20231026,141900,461415170,4835,4835,4835,4835,113
|
|
20231026,141800,460868815,4835,4835,4835,4835,0
|
|
20231026,141700,460868815,4835,4835,4835,4835,15
|
|
20231026,141600,460796290,4835,4835,4835,4835,0
|
|
20231026,141500,460796290,4835,4835,4835,4835,80
|
|
20231026,141400,460409490,4840,4840,4840,4840,11
|
|
20231026,141300,460356250,4840,4840,4840,4840,0
|
|
20231026,141200,460356250,4840,4840,4840,4840,0
|
|
20231026,141100,460356250,4840,4840,4840,4840,200
|
|
20231026,141000,459388250,4840,4840,4840,4840,0
|
|
20231026,140900,459388250,4840,4840,4840,4840,0
|
|
20231026,140800,459388250,4840,4840,4840,4840,10
|
|
20231026,140700,459339850,4840,4840,4840,4840,0
|
|
20231026,140600,459339850,4840,4840,4840,4840,0
|
|
20231026,140500,459339850,4840,4840,4840,4840,200
|
|
20231026,140400,458371850,4845,4845,4845,4845,0
|
|
20231026,140300,458371850,4845,4845,4845,4845,0
|
|
20231026,140200,458371850,4845,4845,4845,4845,0
|
|
20231026,140100,458371850,4845,4845,4845,4845,0
|
|
20231026,140000,458371850,4845,4845,4845,4845,0
|
|
20231026,135900,458371850,4845,4845,4845,4845,200
|
|
20231026,135800,457402850,4840,4840,4840,4840,0
|
|
20231026,135700,457402850,4840,4835,4840,4835,50
|
|
20231026,135600,457160990,4830,4830,4830,4830,34
|
|
20231026,135500,456996770,4825,4825,4825,4825,1
|
|
20231026,135400,456991945,4825,4825,4825,4825,251
|
|
20231026,135300,455780870,4820,4820,4820,4820,25
|
|
20231026,135200,455660370,4820,4825,4825,4820,12
|
|
20231026,135100,455602525,4825,4825,4825,4825,119
|
|
20231026,135000,455028350,4825,4825,4825,4825,6
|
|
20231026,134900,454999400,4820,4825,4825,4820,550
|
|
20231026,134800,452347710,4835,4835,4835,4835,0
|
|
20231026,134700,452347710,4835,4835,4835,4835,0
|
|
20231026,134600,452347710,4835,4835,4835,4835,2
|
|
20231026,134500,452338040,4835,4840,4840,4835,252
|
|
20231026,134400,451118520,4840,4840,4840,4840,33
|
|
20231026,134300,450958800,4840,4840,4840,4840,0
|
|
20231026,134200,450958800,4840,4840,4840,4840,0
|
|
20231026,134100,450958800,4840,4840,4840,4840,0
|
|
20231026,134000,450958800,4840,4840,4840,4840,3
|
|
20231026,133900,450944280,4840,4840,4840,4840,199
|
|
20231026,133800,449981120,4840,4835,4840,4835,94
|
|
20231026,133700,449526330,4830,4840,4840,4830,300
|
|
20231026,133600,448076380,4840,4840,4840,4840,15
|
|
20231026,133500,448003780,4840,4845,4845,4840,8
|
|
20231026,133400,447965055,4840,4840,4840,4840,8
|
|
20231026,133300,447926335,4840,4840,4840,4840,8
|
|
20231026,133200,447887615,4840,4840,4840,4840,13
|
|
20231026,133100,447824695,4845,4845,4845,4845,1
|
|
20231026,133000,447819850,4845,4840,4845,4840,566
|
|
20231026,132900,445080390,4840,4840,4840,4840,13
|
|
20231026,132800,445017470,4850,4850,4850,4850,78
|
|
20231026,132700,444639170,4855,4855,4855,4855,0
|
|
20231026,132600,444639170,4855,4855,4855,4855,1
|
|
20231026,132500,444634315,4850,4850,4850,4850,15
|
|
20231026,132400,444561565,4860,4860,4860,4860,0
|
|
20231026,132300,444561565,4860,4860,4860,4860,200
|
|
20231026,132200,443589565,4860,4860,4860,4860,144
|
|
20231026,132100,442889725,4860,4860,4860,4860,57
|
|
20231026,132000,442612705,4860,4860,4860,4860,0
|
|
20231026,131900,442612705,4860,4860,4860,4860,0
|
|
20231026,131800,442612705,4860,4860,4860,4860,0
|
|
20231026,131700,442612705,4860,4860,4860,4860,3
|
|
20231026,131600,442598125,4860,4860,4860,4860,197
|
|
20231026,131500,441640705,4850,4850,4850,4850,0
|
|
20231026,131400,441640705,4850,4850,4850,4850,0
|
|
20231026,131300,441640705,4850,4850,4850,4850,10
|
|
20231026,131200,441592205,4860,4860,4860,4860,0
|
|
20231026,131100,441592205,4860,4860,4860,4860,200
|
|
20231026,131000,440620205,4860,4860,4860,4860,1
|
|
20231026,130900,440615345,4865,4860,4865,4860,16
|
|
20231026,130800,440537515,4860,4860,4860,4860,4
|
|
20231026,130700,440518075,4860,4860,4860,4860,2
|
|
20231026,130600,440508355,4860,4860,4860,4860,15
|
|
20231026,130500,440435455,4865,4860,4865,4860,427
|
|
20231026,130400,438359235,4865,4865,4865,4865,0
|
|
20231026,130300,438359235,4865,4865,4865,4865,0
|
|
20231026,130200,438359235,4865,4865,4865,4865,0
|
|
20231026,130100,438359235,4865,4865,4865,4865,0
|
|
20231026,130000,438359235,4865,4865,4865,4865,173
|
|
20231026,125900,437517590,4865,4865,4865,4865,50
|
|
20231026,125800,437274340,4865,4865,4865,4865,1
|
|
20231026,125700,437269475,4870,4870,4870,4870,2025
|
|
20231026,125600,427407725,4865,4865,4865,4865,148
|
|
20231026,125500,426687705,4860,4855,4860,4855,114
|
|
20231026,125400,426133720,4860,4855,4860,4855,16
|
|
20231026,125300,426056035,4855,4855,4855,4855,10
|
|
20231026,125200,426007485,4855,4855,4855,4855,14
|
|
20231026,125100,425939515,4855,4855,4855,4855,2
|
|
20231026,125000,425929805,4855,4855,4855,4855,5
|
|
20231026,124900,425905530,4855,4855,4855,4855,32
|
|
20231026,124800,425750170,4855,4850,4855,4850,147
|
|
20231026,124700,425037215,4850,4850,4850,4850,192
|
|
20231026,124600,424106015,4850,4850,4850,4850,0
|
|
20231026,124500,424106015,4850,4850,4850,4850,52
|
|
20231026,124400,423853815,4845,4845,4845,4845,20
|
|
20231026,124300,423756915,4845,4845,4845,4845,36
|
|
20231026,124200,423582495,4845,4845,4845,4845,68
|
|
20231026,124100,423253035,4845,4845,4845,4845,34
|
|
20231026,124000,423088305,4845,4845,4845,4845,14
|
|
20231026,123900,423020475,4845,4845,4845,4845,14
|
|
20231026,123800,422952645,4845,4845,4845,4845,14
|
|
20231026,123700,422884815,4845,4845,4845,4845,14
|
|
20231026,123600,422816985,4845,4845,4845,4845,115
|
|
20231026,123500,422259810,4845,4845,4845,4845,0
|
|
20231026,123400,422259810,4845,4845,4845,4845,50
|
|
20231026,123300,422017560,4840,4840,4840,4840,22
|
|
20231026,123200,421911080,4840,4840,4840,4840,26
|
|
20231026,123100,421785240,4840,4840,4840,4840,100
|
|
20231026,123000,421301240,4840,4840,4840,4840,22
|
|
20231026,122900,421194760,4840,4840,4840,4840,0
|
|
20231026,122800,421194760,4840,4835,4840,4835,216
|
|
20231026,122700,420149820,4835,4835,4835,4835,24
|
|
20231026,122600,420033780,4835,4835,4835,4835,24
|
|
20231026,122500,419917740,4835,4835,4835,4835,20
|
|
20231026,122400,419821040,4835,4835,4835,4835,38
|
|
20231026,122300,419637310,4840,4840,4840,4840,138
|
|
20231026,122200,418969390,4840,4840,4840,4840,144
|
|
20231026,122100,418272430,4840,4840,4840,4840,0
|
|
20231026,122000,418272430,4840,4840,4840,4840,0
|
|
20231026,121900,418272430,4840,4835,4840,4835,30
|
|
20231026,121800,418127330,4840,4845,4845,4840,2619
|
|
20231026,121700,405445875,4845,4845,4845,4845,0
|
|
20231026,121600,405445875,4845,4850,4850,4845,202
|
|
20231026,121500,404467175,4845,4850,4850,4845,161
|
|
20231026,121400,403686430,4850,4845,4850,4845,74
|
|
20231026,121300,403327600,4850,4845,4850,4845,567
|
|
20231026,121200,400577685,4845,4850,4850,4845,21
|
|
20231026,121100,400475935,4850,4865,4865,4850,2198
|
|
20231026,121000,389809455,4865,4865,4865,4865,1
|
|
20231026,120900,389804590,4880,4880,4880,4880,0
|
|
20231026,120800,389804590,4880,4880,4880,4880,0
|
|
20231026,120700,389804590,4880,4875,4880,4875,100
|
|
20231026,120600,389316745,4875,4875,4875,4875,0
|
|
20231026,120500,389316745,4875,4875,4875,4875,242
|
|
20231026,120400,388136995,4880,4865,4880,4855,293
|
|
20231026,120300,386708565,4865,4875,4875,4865,84
|
|
20231026,120200,386299135,4875,4880,4880,4870,2058
|
|
20231026,120100,376263470,4885,4900,4900,4880,2030
|
|
20231026,120000,366346690,4900,4890,4900,4890,1051
|
|
20231026,115900,361197075,4900,4870,4900,4870,6713
|
|
20231026,115800,328405095,4860,4860,4885,4860,1032
|
|
20231026,115700,323369315,4860,4855,4870,4855,3444
|
|
20231026,115600,306622760,4855,4855,4860,4850,1658
|
|
20231026,115500,298572450,4855,4840,4855,4840,1613
|
|
20231026,115400,290754640,4840,4840,4845,4840,1810
|
|
20231026,115300,281991380,4840,4815,4840,4815,1721
|
|
20231026,115200,273671880,4820,4820,4820,4820,600
|
|
20231026,115100,270779880,4830,4835,4835,4830,986
|
|
20231026,115000,266016500,4805,4795,4805,4795,204
|
|
20231026,114900,265036800,4790,4790,4790,4790,0
|
|
20231026,114800,265036800,4790,4790,4790,4790,0
|
|
20231026,114700,265036800,4790,4790,4790,4790,0
|
|
20231026,114600,265036800,4790,4790,4790,4790,0
|
|
20231026,114500,265036800,4790,4790,4790,4790,932
|
|
20231026,114400,260572520,4790,4790,4790,4790,0
|
|
20231026,114300,260572520,4790,4790,4790,4790,0
|
|
20231026,114200,260572520,4790,4790,4790,4790,1
|
|
20231026,114100,260567730,4785,4785,4785,4785,0
|
|
20231026,114000,260567730,4785,4785,4785,4785,51
|
|
20231026,113900,260323695,4780,4780,4780,4780,10
|
|
20231026,113800,260275895,4780,4775,4780,4775,63
|
|
20231026,113700,259974845,4780,4785,4785,4780,494
|
|
20231026,113600,257612105,4785,4785,4785,4785,0
|
|
20231026,113500,257612105,4785,4785,4785,4785,2
|
|
20231026,113400,257602535,4785,4785,4785,4785,0
|
|
20231026,113300,257602535,4785,4785,4785,4785,0
|
|
20231026,113200,257602535,4785,4780,4785,4780,8
|
|
20231026,113100,257564275,4780,4780,4780,4780,8
|
|
20231026,113000,257526035,4780,4780,4790,4780,109
|
|
20231026,112900,257004015,4790,4790,4790,4790,112
|
|
20231026,112800,256467535,4785,4785,4785,4785,30
|
|
20231026,112700,256323985,4780,4780,4780,4780,39
|
|
20231026,112600,256137565,4780,4775,4780,4775,58
|
|
20231026,112500,255860490,4775,4775,4775,4775,1026
|
|
20231026,112400,250961340,4775,4775,4775,4775,23
|
|
20231026,112300,250851515,4785,4785,4785,4785,0
|
|
20231026,112200,250851515,4785,4785,4785,4785,50
|
|
20231026,112100,250612265,4790,4790,4790,4790,37
|
|
20231026,112000,250435035,4790,4780,4790,4780,3663
|
|
20231026,111900,232924265,4805,4805,4805,4805,0
|
|
20231026,111800,232924265,4805,4800,4805,4800,63
|
|
20231026,111700,232621860,4800,4800,4800,4800,361
|
|
20231026,111600,230889060,4780,4780,4780,4780,0
|
|
20231026,111500,230889060,4780,4795,4795,4780,410
|
|
20231026,111400,228925875,4795,4785,4795,4785,26
|
|
20231026,111300,228801295,4785,4790,4795,4785,251
|
|
20231026,111200,227598405,4785,4785,4785,4785,5
|
|
20231026,111100,227574480,4785,4785,4785,4785,9
|
|
20231026,111000,227531415,4785,4785,4785,4785,8
|
|
20231026,110900,227493135,4785,4785,4790,4785,231
|
|
20231026,110800,226386800,4780,4780,4780,4780,0
|
|
20231026,110700,226386800,4780,4785,4785,4780,22
|
|
20231026,110600,226281625,4775,4775,4775,4775,0
|
|
20231026,110500,226281625,4775,4790,4790,4775,5131
|
|
20231026,110400,201751530,4790,4790,4790,4790,0
|
|
20231026,110300,201751530,4790,4790,4790,4790,12
|
|
20231026,110200,201694050,4795,4795,4795,4795,0
|
|
20231026,110100,201694050,4795,4795,4795,4795,3
|
|
20231026,110000,201679665,4795,4795,4795,4795,0
|
|
20231026,105900,201679665,4795,4790,4795,4790,11
|
|
20231026,105800,201626965,4795,4790,4795,4790,301
|
|
20231026,105700,200184060,4790,4795,4795,4785,1096
|
|
20231026,105600,194934285,4795,4805,4805,4795,3647
|
|
20231026,105500,177432805,4800,4800,4800,4800,19
|
|
20231026,105400,177341605,4800,4800,4805,4800,213
|
|
20231026,105300,176318455,4800,4805,4805,4800,55
|
|
20231026,105200,176054340,4810,4810,4810,4810,797
|
|
20231026,105100,172220770,4810,4820,4820,4810,62
|
|
20231026,105000,171921960,4820,4825,4825,4820,1005
|
|
20231026,104900,167077830,4825,4825,4825,4825,0
|
|
20231026,104800,167077830,4825,4825,4825,4825,10
|
|
20231026,104700,167029580,4825,4825,4825,4825,2
|
|
20231026,104600,167019930,4825,4825,4825,4825,43
|
|
20231026,104500,166812455,4825,4825,4825,4825,11
|
|
20231026,104400,166759380,4825,4820,4825,4820,59
|
|
20231026,104300,166474755,4825,4825,4825,4820,17
|
|
20231026,104200,166392775,4820,4820,4820,4820,18
|
|
20231026,104100,166306015,4820,4820,4820,4820,19
|
|
20231026,104000,166214435,4820,4820,4820,4820,18
|
|
20231026,103900,166127675,4820,4820,4820,4820,19
|
|
20231026,103800,166036095,4820,4820,4820,4820,10
|
|
20231026,103700,165987895,4820,4820,4820,4820,20
|
|
20231026,103600,165891495,4820,4820,4820,4820,237
|
|
20231026,103500,164749155,4815,4815,4815,4815,0
|
|
20231026,103400,164749155,4815,4815,4815,4815,2
|
|
20231026,103300,164739525,4820,4820,4820,4820,290
|
|
20231026,103200,163341725,4810,4810,4810,4810,0
|
|
20231026,103100,163341725,4810,4810,4810,4810,12
|
|
20231026,103000,163284005,4810,4810,4810,4810,12
|
|
20231026,102900,163226285,4810,4820,4820,4810,321
|
|
20231026,102800,161680280,4820,4820,4820,4820,0
|
|
20231026,102700,161680280,4820,4820,4820,4820,15
|
|
20231026,102600,161607980,4820,4820,4820,4820,0
|
|
20231026,102500,161607980,4820,4820,4820,4820,0
|
|
20231026,102400,161607980,4820,4820,4820,4820,4
|
|
20231026,102300,161588700,4815,4815,4815,4815,37
|
|
20231026,102200,161410545,4810,4810,4810,4810,0
|
|
20231026,102100,161410545,4810,4810,4810,4810,22
|
|
20231026,102000,161304725,4805,4805,4805,4805,0
|
|
20231026,101900,161304725,4805,4800,4805,4800,48
|
|
20231026,101800,161074160,4800,4800,4800,4800,0
|
|
20231026,101700,161074160,4800,4800,4800,4800,1
|
|
20231026,101600,161069360,4800,4800,4800,4800,1
|
|
20231026,101500,161064560,4800,4800,4800,4800,47
|
|
20231026,101400,160838960,4795,4795,4795,4795,5
|
|
20231026,101300,160814985,4795,4795,4795,4795,7
|
|
20231026,101200,160781420,4795,4800,4800,4795,155
|
|
20231026,101100,160037445,4800,4800,4800,4800,50
|
|
20231026,101000,159797445,4800,4800,4805,4800,442
|
|
20231026,100900,157675750,4805,4805,4805,4805,9
|
|
20231026,100800,157632505,4800,4800,4800,4800,100
|
|
20231026,100700,157152505,4800,4800,4800,4800,22
|
|
20231026,100600,157046905,4800,4800,4800,4800,9
|
|
20231026,100500,157003705,4800,4800,4800,4800,3
|
|
20231026,100400,156989305,4800,4795,4800,4795,2
|
|
20231026,100300,156979710,4795,4795,4795,4795,2
|
|
20231026,100200,156970120,4800,4795,4800,4795,5
|
|
20231026,100100,156946135,4800,4795,4800,4795,53
|
|
20231026,100000,156691750,4795,4795,4795,4795,38
|
|
20231026,095900,156509540,4790,4800,4800,4790,54
|
|
20231026,095800,156250615,4800,4800,4800,4800,6
|
|
20231026,095700,156221815,4810,4810,4810,4810,6
|
|
20231026,095600,156192955,4810,4795,4810,4795,463
|
|
20231026,095500,153972855,4800,4805,4805,4800,695
|
|
20231026,095400,150635150,4800,4795,4800,4795,76
|
|
20231026,095300,150270500,4795,4800,4800,4795,35
|
|
20231026,095200,150102650,4800,4800,4800,4800,100
|
|
20231026,095100,149622650,4790,4795,4795,4790,162
|
|
20231026,095000,148846515,4800,4800,4800,4800,0
|
|
20231026,094900,148846515,4800,4800,4800,4800,0
|
|
20231026,094800,148846515,4800,4800,4800,4795,5
|
|
20231026,094700,148822520,4795,4810,4810,4795,852
|
|
20231026,094600,144732910,4815,4815,4815,4815,0
|
|
20231026,094500,144732910,4815,4815,4815,4815,2
|
|
20231026,094400,144723280,4805,4805,4805,4805,46
|
|
20231026,094300,144502250,4815,4815,4815,4815,0
|
|
20231026,094200,144502250,4815,4815,4815,4815,1
|
|
20231026,094100,144497435,4800,4800,4800,4800,0
|
|
20231026,094000,144497435,4800,4800,4800,4800,67
|
|
20231026,093900,144175835,4790,4795,4795,4790,200
|
|
20231026,093800,143217420,4800,4820,4820,4800,11063
|
|
20231026,093700,90102060,4810,4810,4810,4810,5
|
|
20231026,093600,90078010,4805,4805,4805,4805,101
|
|
20231026,093500,89592705,4805,4805,4805,4805,33
|
|
20231026,093400,89434140,4805,4815,4820,4805,6376
|
|
20231026,093300,58760015,4830,4835,4840,4820,4685
|
|
20231026,093200,36161480,4835,4835,4835,4835,10
|
|
20231026,093100,36113130,4835,4835,4840,4835,270
|
|
20231026,093000,34807580,4835,4835,4835,4835,0
|
|
20231026,092900,34807580,4835,4835,4835,4835,17
|
|
20231026,092800,34725385,4835,4835,4835,4835,0
|
|
20231026,092700,34725385,4835,4835,4835,4835,104
|
|
20231026,092600,34222545,4825,4830,4830,4825,882
|
|
20231026,092500,29962720,4835,4840,4840,4835,403
|
|
20231026,092400,28013215,4840,4850,4850,4840,618
|
|
20231026,092300,25016605,4855,4855,4855,4855,55
|
|
20231026,092200,24749580,4855,4855,4855,4850,159
|
|
20231026,092100,23978285,4855,4850,4855,4850,109
|
|
20231026,092000,23449135,4850,4850,4850,4840,177
|
|
20231026,091900,22591435,4840,4845,4845,4840,346
|
|
20231026,091800,20915290,4845,4850,4850,4845,479
|
|
20231026,091700,18594510,4850,4855,4855,4850,1095
|
|
20231026,091600,13283075,4860,4860,4860,4860,11
|
|
20231026,091500,13229615,4860,4870,4870,4860,26
|
|
20231026,091400,13103135,4860,4860,4860,4860,2
|
|
20231026,091300,13093415,4855,4855,4855,4855,11
|
|
20231026,091200,13040010,4860,4860,4860,4855,237
|
|
20231026,091100,11888690,4860,4860,4860,4855,224
|
|
20231026,091000,10800115,4865,4865,4875,4865,102
|
|
20231026,090900,10303415,4865,4865,4865,4865,0
|
|
20231026,090800,10303415,4865,4865,4865,4865,100
|
|
20231026,090700,9816915,4870,4850,4870,4850,270
|
|
20231026,090600,8507015,4850,4860,4860,4850,644
|
|
20231026,090500,5380395,4870,4870,4870,4870,32
|
|
20231026,090400,5224555,4875,4875,4875,4875,11
|
|
20231026,090300,5170930,4870,4895,4895,4865,176
|
|
20231026,090200,4313760,4890,4890,4890,4890,0
|
|
20231026,090100,4313760,4890,4900,4900,4890,552
|
|
20231026,090000,1611080,4905,4935,4935,4905,328
|