660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,195700,633946495,3255,3255,3255,3255,682
|
|
20231020,195600,633946495,3255,3255,3255,3255,0
|
|
20231020,195500,633946495,3255,3255,3255,3255,0
|
|
20231020,195400,633946495,3255,3255,3255,3255,0
|
|
20231020,195300,633946495,3255,3255,3255,3255,0
|
|
20231020,195200,633946495,3255,3255,3255,3255,0
|
|
20231020,195100,633946495,3255,3255,3255,3255,0
|
|
20231020,195000,633946495,3255,3255,3255,3255,0
|
|
20231020,194900,633946495,3255,3255,3255,3255,0
|
|
20231020,194800,633946495,3255,3255,3255,3255,0
|
|
20231020,194700,633946495,3255,3255,3255,3255,0
|
|
20231020,194600,633946495,3255,3255,3255,3255,0
|
|
20231020,194500,633946495,3255,3255,3255,3255,0
|
|
20231020,194400,633946495,3255,3255,3255,3255,0
|
|
20231020,194300,633946495,3255,3255,3255,3255,0
|
|
20231020,194200,633946495,3255,3255,3255,3255,0
|
|
20231020,194100,633946495,3255,3255,3255,3255,0
|
|
20231020,194000,633946495,3255,3255,3255,3255,0
|
|
20231020,193900,633946495,3255,3255,3255,3255,0
|
|
20231020,193800,633946495,3255,3255,3255,3255,0
|
|
20231020,193700,633946495,3255,3255,3255,3255,0
|
|
20231020,193600,633946495,3255,3255,3255,3255,0
|
|
20231020,193500,633946495,3255,3255,3255,3255,0
|
|
20231020,193400,633946495,3255,3255,3255,3255,0
|
|
20231020,193300,633946495,3255,3255,3255,3255,0
|
|
20231020,193200,633946495,3255,3255,3255,3255,0
|
|
20231020,193100,633946495,3255,3255,3255,3255,0
|
|
20231020,193000,633946495,3255,3255,3255,3255,0
|
|
20231020,192900,633946495,3255,3255,3255,3255,0
|
|
20231020,192800,633946495,3255,3255,3255,3255,0
|
|
20231020,192700,633946495,3255,3255,3255,3255,682
|
|
20231020,192600,633946495,3255,3255,3255,3255,0
|
|
20231020,192500,633946495,3255,3255,3255,3255,0
|
|
20231020,192400,633946495,3255,3255,3255,3255,0
|
|
20231020,192300,633946495,3255,3255,3255,3255,0
|
|
20231020,192200,633946495,3255,3255,3255,3255,0
|
|
20231020,192100,633946495,3255,3255,3255,3255,0
|
|
20231020,192000,633946495,3255,3255,3255,3255,0
|
|
20231020,191900,633946495,3255,3255,3255,3255,0
|
|
20231020,191800,633946495,3255,3255,3255,3255,0
|
|
20231020,191700,633946495,3255,3255,3255,3255,0
|
|
20231020,191600,633946495,3255,3255,3255,3255,0
|
|
20231020,191500,633946495,3255,3255,3255,3255,0
|
|
20231020,191400,633946495,3255,3255,3255,3255,0
|
|
20231020,191300,633946495,3255,3255,3255,3255,0
|
|
20231020,191200,633946495,3255,3255,3255,3255,0
|
|
20231020,191100,633946495,3255,3255,3255,3255,0
|
|
20231020,191000,633946495,3255,3255,3255,3255,0
|
|
20231020,190900,633946495,3255,3255,3255,3255,0
|
|
20231020,190800,633946495,3255,3255,3255,3255,0
|
|
20231020,190700,633946495,3255,3255,3255,3255,0
|
|
20231020,190600,633946495,3255,3255,3255,3255,0
|
|
20231020,190500,633946495,3255,3255,3255,3255,0
|
|
20231020,190400,633946495,3255,3255,3255,3255,0
|
|
20231020,190300,633946495,3255,3255,3255,3255,0
|
|
20231020,190200,633946495,3255,3255,3255,3255,0
|
|
20231020,190100,633946495,3255,3255,3255,3255,0
|
|
20231020,190000,633946495,3255,3255,3255,3255,0
|
|
20231020,185900,633946495,3255,3255,3255,3255,0
|
|
20231020,185800,633946495,3255,3255,3255,3255,0
|
|
20231020,185700,633946495,3255,3255,3255,3255,682
|
|
20231020,185600,633946495,3255,3255,3255,3255,0
|
|
20231020,185500,633946495,3255,3255,3255,3255,0
|
|
20231020,185400,633946495,3255,3255,3255,3255,0
|
|
20231020,185300,633946495,3255,3255,3255,3255,0
|
|
20231020,185200,633946495,3255,3255,3255,3255,0
|
|
20231020,185100,633946495,3255,3255,3255,3255,0
|
|
20231020,185000,633946495,3255,3255,3255,3255,0
|
|
20231020,184900,633946495,3255,3255,3255,3255,0
|
|
20231020,184800,633946495,3255,3255,3255,3255,0
|
|
20231020,184700,633946495,3255,3255,3255,3255,0
|
|
20231020,184600,633946495,3255,3255,3255,3255,0
|
|
20231020,184500,633946495,3255,3255,3255,3255,0
|
|
20231020,184400,633946495,3255,3255,3255,3255,0
|
|
20231020,184300,633946495,3255,3255,3255,3255,0
|
|
20231020,184200,633946495,3255,3255,3255,3255,0
|
|
20231020,184100,633946495,3255,3255,3255,3255,0
|
|
20231020,184000,633946495,3255,3255,3255,3255,0
|
|
20231020,183900,633946495,3255,3255,3255,3255,0
|
|
20231020,183800,633946495,3255,3255,3255,3255,0
|
|
20231020,183700,633946495,3255,3255,3255,3255,0
|
|
20231020,183600,633946495,3255,3255,3255,3255,0
|
|
20231020,183500,633946495,3255,3255,3255,3255,0
|
|
20231020,183400,633946495,3255,3255,3255,3255,0
|
|
20231020,183300,633946495,3255,3255,3255,3255,0
|
|
20231020,183200,633946495,3255,3255,3255,3255,0
|
|
20231020,183100,633946495,3255,3255,3255,3255,0
|
|
20231020,183000,633946495,3255,3255,3255,3255,0
|
|
20231020,182900,633946495,3255,3255,3255,3255,0
|
|
20231020,182800,633946495,3255,3255,3255,3255,0
|
|
20231020,182700,633946495,3255,3255,3255,3255,682
|
|
20231020,182600,633946495,3255,3255,3255,3255,0
|
|
20231020,182500,633946495,3255,3255,3255,3255,0
|
|
20231020,182400,633946495,3255,3255,3255,3255,0
|
|
20231020,182300,633946495,3255,3255,3255,3255,0
|
|
20231020,182200,633946495,3255,3255,3255,3255,0
|
|
20231020,182100,633946495,3255,3255,3255,3255,0
|
|
20231020,182000,633946495,3255,3255,3255,3255,0
|
|
20231020,181900,633946495,3255,3255,3255,3255,0
|
|
20231020,181800,633946495,3255,3255,3255,3255,0
|
|
20231020,181700,633946495,3255,3255,3255,3255,0
|
|
20231020,181600,633946495,3255,3255,3255,3255,0
|
|
20231020,181500,633946495,3255,3255,3255,3255,0
|
|
20231020,181400,633946495,3255,3255,3255,3255,0
|
|
20231020,181300,633946495,3255,3255,3255,3255,0
|
|
20231020,181200,633946495,3255,3255,3255,3255,0
|
|
20231020,181100,633946495,3255,3255,3255,3255,0
|
|
20231020,181000,633946495,3255,3255,3255,3255,0
|
|
20231020,180900,633946495,3255,3255,3255,3255,0
|
|
20231020,180800,633946495,3255,3255,3255,3255,0
|
|
20231020,180700,633946495,3255,3255,3255,3255,0
|
|
20231020,180600,633946495,3255,3255,3255,3255,0
|
|
20231020,180500,633946495,3255,3255,3255,3255,0
|
|
20231020,180400,633946495,3255,3255,3255,3255,0
|
|
20231020,180300,633946495,3255,3255,3255,3255,0
|
|
20231020,180200,633946495,3255,3255,3255,3255,0
|
|
20231020,180100,633946495,3255,3255,3255,3255,0
|
|
20231020,180000,633946495,3255,3255,3255,3255,0
|
|
20231020,175900,633946495,3255,3255,3255,3255,0
|
|
20231020,175800,633946495,3255,3255,3255,3255,0
|
|
20231020,175700,633946495,3255,3255,3255,3255,682
|
|
20231020,175600,633946495,3255,3255,3255,3255,0
|
|
20231020,175500,633946495,3255,3255,3255,3255,0
|
|
20231020,175400,633946495,3255,3255,3255,3255,0
|
|
20231020,175300,633946495,3255,3255,3255,3255,0
|
|
20231020,175200,633946495,3255,3255,3255,3255,0
|
|
20231020,175100,633946495,3255,3255,3255,3255,0
|
|
20231020,175000,633946495,3255,3255,3255,3255,0
|
|
20231020,174900,633946495,3255,3255,3255,3255,0
|
|
20231020,174800,633946495,3255,3255,3255,3255,0
|
|
20231020,174700,633946495,3255,3255,3255,3255,0
|
|
20231020,174600,633946495,3255,3255,3255,3255,0
|
|
20231020,174500,633946495,3255,3255,3255,3255,0
|
|
20231020,174400,633946495,3255,3255,3255,3255,0
|
|
20231020,174300,633946495,3255,3255,3255,3255,0
|
|
20231020,174200,633946495,3255,3255,3255,3255,0
|
|
20231020,174100,633946495,3255,3255,3255,3255,0
|
|
20231020,174000,633946495,3255,3255,3255,3255,0
|
|
20231020,173900,633946495,3255,3255,3255,3255,0
|
|
20231020,173800,633946495,3255,3255,3255,3255,0
|
|
20231020,173700,633946495,3255,3255,3255,3255,0
|
|
20231020,173600,633946495,3255,3255,3255,3255,0
|
|
20231020,173500,633946495,3255,3255,3255,3255,0
|
|
20231020,173400,633946495,3255,3255,3255,3255,0
|
|
20231020,173300,633946495,3255,3255,3255,3255,0
|
|
20231020,173200,633946495,3255,3255,3255,3255,0
|
|
20231020,173100,633946495,3255,3255,3255,3255,0
|
|
20231020,173000,633946495,3255,3255,3255,3255,0
|
|
20231020,172900,633946495,3255,3255,3255,3255,0
|
|
20231020,172800,633946495,3255,3255,3255,3255,0
|
|
20231020,172700,633946495,3255,3255,3255,3255,682
|
|
20231020,172600,633946495,3255,3255,3255,3255,0
|
|
20231020,172500,633946495,3255,3255,3255,3255,0
|
|
20231020,172400,633946495,3255,3255,3255,3255,0
|
|
20231020,172300,633946495,3255,3255,3255,3255,0
|
|
20231020,172200,633946495,3255,3255,3255,3255,0
|
|
20231020,172100,633946495,3255,3255,3255,3255,0
|
|
20231020,172000,633946495,3255,3255,3255,3255,0
|
|
20231020,171900,633946495,3255,3255,3255,3255,0
|
|
20231020,171800,633946495,3255,3255,3255,3255,0
|
|
20231020,171700,633946495,3255,3255,3255,3255,0
|
|
20231020,171600,633946495,3255,3255,3255,3255,0
|
|
20231020,171500,633946495,3255,3255,3255,3255,0
|
|
20231020,171400,633946495,3255,3255,3255,3255,0
|
|
20231020,171300,633946495,3255,3255,3255,3255,0
|
|
20231020,171200,633946495,3255,3255,3255,3255,0
|
|
20231020,171100,633946495,3255,3255,3255,3255,0
|
|
20231020,171000,633946495,3255,3255,3255,3255,0
|
|
20231020,170900,633946495,3255,3255,3255,3255,0
|
|
20231020,170800,633946495,3255,3255,3255,3255,0
|
|
20231020,170700,633946495,3255,3255,3255,3255,0
|
|
20231020,170600,633946495,3255,3255,3255,3255,0
|
|
20231020,170500,633946495,3255,3255,3255,3255,0
|
|
20231020,170400,633946495,3255,3255,3255,3255,0
|
|
20231020,170300,633946495,3255,3255,3255,3255,0
|
|
20231020,170200,633946495,3255,3255,3255,3255,0
|
|
20231020,170100,633946495,3255,3255,3255,3255,0
|
|
20231020,170000,633946495,3255,3255,3255,3255,0
|
|
20231020,165900,633946495,3255,3255,3255,3255,0
|
|
20231020,165800,633946495,3255,3255,3255,3255,0
|
|
20231020,165700,633946495,3255,3255,3255,3255,682
|
|
20231020,165600,633946495,3255,3255,3255,3255,0
|
|
20231020,165500,633946495,3255,3255,3255,3255,0
|
|
20231020,165400,633946495,3255,3255,3255,3255,0
|
|
20231020,165300,633946495,3255,3255,3255,3255,0
|
|
20231020,165200,633946495,3255,3255,3255,3255,0
|
|
20231020,165100,633946495,3255,3255,3255,3255,0
|
|
20231020,165000,633946495,3255,3255,3255,3255,0
|
|
20231020,164900,633946495,3255,3255,3255,3255,0
|
|
20231020,164800,633946495,3255,3255,3255,3255,0
|
|
20231020,164700,633946495,3255,3255,3255,3255,0
|
|
20231020,164600,633946495,3255,3255,3255,3255,0
|
|
20231020,164500,633946495,3255,3255,3255,3255,0
|
|
20231020,164400,633946495,3255,3255,3255,3255,0
|
|
20231020,164300,633946495,3255,3255,3255,3255,0
|
|
20231020,164200,633946495,3255,3255,3255,3255,0
|
|
20231020,164100,633946495,3255,3255,3255,3255,0
|
|
20231020,164000,633946495,3255,3255,3255,3255,0
|
|
20231020,163900,633946495,3255,3255,3255,3255,0
|
|
20231020,163800,633946495,3255,3255,3255,3255,0
|
|
20231020,163700,633946495,3255,3255,3255,3255,0
|
|
20231020,163600,633946495,3255,3255,3255,3255,0
|
|
20231020,163500,633946495,3255,3255,3255,3255,0
|
|
20231020,163400,633946495,3255,3255,3255,3255,0
|
|
20231020,163300,633946495,3255,3255,3255,3255,0
|
|
20231020,163200,633946495,3255,3255,3255,3255,0
|
|
20231020,163100,633946495,3255,3255,3255,3255,0
|
|
20231020,163000,633946495,3255,3255,3255,3255,0
|
|
20231020,162900,633946495,3255,3255,3255,3255,0
|
|
20231020,162800,633946495,3255,3255,3255,3255,0
|
|
20231020,162700,633946495,3255,3255,3255,3255,682
|
|
20231020,162600,633946495,3255,3255,3255,3255,0
|
|
20231020,162500,633946495,3255,3255,3255,3255,0
|
|
20231020,162400,633946495,3255,3255,3255,3255,0
|
|
20231020,162300,633946495,3255,3255,3255,3255,0
|
|
20231020,162200,633946495,3255,3255,3255,3255,0
|
|
20231020,162100,633946495,3255,3255,3255,3255,0
|
|
20231020,162000,633946495,3255,3255,3255,3255,0
|
|
20231020,161900,633946495,3255,3255,3255,3255,0
|
|
20231020,161800,633946495,3255,3255,3255,3255,0
|
|
20231020,161700,633946495,3255,3255,3255,3255,0
|
|
20231020,161600,633946495,3255,3255,3255,3255,0
|
|
20231020,161500,633946495,3255,3255,3255,3255,0
|
|
20231020,161400,633946495,3255,3255,3255,3255,0
|
|
20231020,161300,633946495,3255,3255,3255,3255,0
|
|
20231020,161200,633946495,3255,3255,3255,3255,0
|
|
20231020,161100,633946495,3255,3255,3255,3255,0
|
|
20231020,161000,633946495,3255,3255,3255,3255,0
|
|
20231020,160900,633946495,3255,3255,3255,3255,0
|
|
20231020,160800,633946495,3255,3255,3255,3255,0
|
|
20231020,160700,633946495,3255,3255,3255,3255,0
|
|
20231020,160600,633946495,3255,3255,3255,3255,0
|
|
20231020,160500,633946495,3255,3255,3255,3255,0
|
|
20231020,160400,633946495,3255,3255,3255,3255,0
|
|
20231020,160300,633946495,3255,3255,3255,3255,0
|
|
20231020,160200,633946495,3255,3255,3255,3255,0
|
|
20231020,160100,633946495,3255,3255,3255,3255,0
|
|
20231020,160000,633946495,3255,3255,3255,3255,0
|
|
20231020,155900,633946495,3255,3255,3255,3255,0
|
|
20231020,155800,633946495,3255,3255,3255,3255,0
|
|
20231020,155700,633946495,3255,3255,3255,3255,682
|
|
20231020,155600,633946495,3255,3255,3255,3255,0
|
|
20231020,155500,633946495,3255,3255,3255,3255,0
|
|
20231020,155400,633946495,3255,3255,3255,3255,0
|
|
20231020,155300,633946495,3255,3255,3255,3255,0
|
|
20231020,155200,633946495,3255,3255,3255,3255,0
|
|
20231020,155100,633946495,3255,3255,3255,3255,0
|
|
20231020,155000,633946495,3255,3255,3255,3255,0
|
|
20231020,154900,633946495,3255,3255,3255,3255,0
|
|
20231020,154800,633946495,3255,3255,3255,3255,0
|
|
20231020,154700,633946495,3255,3255,3255,3255,0
|
|
20231020,154600,633946495,3255,3255,3255,3255,0
|
|
20231020,154500,633946495,3255,3255,3255,3255,0
|
|
20231020,154400,633946495,3255,3255,3255,3255,0
|
|
20231020,154300,633946495,3255,3255,3255,3255,0
|
|
20231020,154200,633946495,3255,3255,3255,3255,0
|
|
20231020,154100,633946495,3255,3255,3255,3255,0
|
|
20231020,154000,633946495,3255,3255,3255,3255,0
|
|
20231020,153900,633946495,3255,3255,3255,3255,0
|
|
20231020,153800,633946495,3255,3255,3255,3255,0
|
|
20231020,153700,633946495,3255,3255,3255,3255,0
|
|
20231020,153600,633946495,3255,3255,3255,3255,0
|
|
20231020,153500,633946495,3255,3255,3255,3255,0
|
|
20231020,153400,633946495,3255,3255,3255,3255,0
|
|
20231020,153300,633946495,3255,3255,3255,3255,0
|
|
20231020,153200,633946495,3255,3255,3255,3255,0
|
|
20231020,153100,633946495,3255,3255,3255,3255,0
|
|
20231020,153000,633946495,3255,3255,3255,3255,682
|
|
20231020,152900,631726585,3250,3250,3250,3250,0
|
|
20231020,152800,631726585,3250,3250,3250,3250,0
|
|
20231020,152700,631726585,3250,3250,3250,3250,0
|
|
20231020,152600,631726585,3250,3250,3250,3250,0
|
|
20231020,152500,631726585,3250,3250,3250,3250,0
|
|
20231020,152400,631726585,3250,3250,3250,3250,0
|
|
20231020,152300,631726585,3250,3250,3250,3250,0
|
|
20231020,152200,631726585,3250,3250,3250,3250,0
|
|
20231020,152100,631726585,3250,3250,3250,3250,0
|
|
20231020,152000,631726585,3250,3250,3250,3250,0
|
|
20231020,151900,631726585,3250,3265,3265,3250,644
|
|
20231020,151800,629628035,3260,3260,3260,3260,0
|
|
20231020,151700,629628035,3260,3260,3260,3260,10
|
|
20231020,151600,629595435,3265,3265,3265,3265,1072
|
|
20231020,151500,626095355,3255,3255,3255,3255,0
|
|
20231020,151400,626095355,3255,3255,3255,3255,100
|
|
20231020,151300,625769855,3255,3255,3255,3255,0
|
|
20231020,151200,625769855,3255,3255,3255,3255,0
|
|
20231020,151100,625769855,3255,3255,3255,3255,0
|
|
20231020,151000,625769855,3255,3260,3260,3255,201
|
|
20231020,150900,625114600,3260,3260,3260,3260,109
|
|
20231020,150800,624759260,3255,3255,3255,3255,35
|
|
20231020,150700,624645335,3250,3250,3250,3250,0
|
|
20231020,150600,624645335,3250,3255,3255,3250,85
|
|
20231020,150500,624368860,3260,3260,3260,3260,0
|
|
20231020,150400,624368860,3260,3260,3260,3260,192
|
|
20231020,150300,623742940,3250,3250,3250,3250,0
|
|
20231020,150200,623742940,3250,3250,3250,3250,376
|
|
20231020,150100,622520940,3245,3245,3245,3245,0
|
|
20231020,150000,622520940,3245,3245,3245,3245,1
|
|
20231020,145900,622517695,3250,3255,3255,3250,195
|
|
20231020,145800,621883545,3255,3255,3255,3255,0
|
|
20231020,145700,621883545,3255,3255,3255,3255,40
|
|
20231020,145600,621753345,3260,3255,3260,3255,227
|
|
20231020,145500,621013340,3260,3260,3260,3260,40
|
|
20231020,145400,620882940,3260,3260,3260,3260,461
|
|
20231020,145300,619380080,3250,3250,3250,3250,1457
|
|
20231020,145200,614644830,3260,3250,3260,3250,230
|
|
20231020,145100,613895730,3250,3255,3255,3250,1552
|
|
20231020,145000,608851720,3260,3260,3260,3260,80
|
|
20231020,144900,608590920,3260,3260,3260,3260,1
|
|
20231020,144800,608587660,3260,3260,3260,3260,207
|
|
20231020,144700,607912840,3260,3260,3260,3260,12
|
|
20231020,144600,607873720,3260,3260,3260,3260,41
|
|
20231020,144500,607740060,3250,3260,3260,3250,163
|
|
20231020,144400,607210220,3250,3250,3250,3250,1
|
|
20231020,144300,607206970,3260,3260,3260,3260,40
|
|
20231020,144200,607076570,3260,3260,3260,3260,189
|
|
20231020,144100,606460430,3255,3260,3260,3255,782
|
|
20231020,144000,603914820,3260,3260,3260,3260,781
|
|
20231020,143900,601368760,3260,3260,3260,3260,40
|
|
20231020,143800,601238360,3260,3260,3260,3260,220
|
|
20231020,143700,600521160,3260,3260,3260,3260,41
|
|
20231020,143600,600387500,3260,3260,3260,3260,6
|
|
20231020,143500,600367940,3260,3260,3260,3260,286
|
|
20231020,143400,599435580,3260,3260,3260,3260,1
|
|
20231020,143300,599432320,3260,3260,3260,3260,40
|
|
20231020,143200,599301920,3260,3260,3260,3255,141
|
|
20231020,143100,598842760,3260,3260,3260,3260,252
|
|
20231020,143000,598021240,3255,3255,3255,3255,626
|
|
20231020,142900,595983610,3255,3255,3255,3255,0
|
|
20231020,142800,595983610,3255,3260,3260,3255,152
|
|
20231020,142700,595488190,3260,3260,3260,3260,0
|
|
20231020,142600,595488190,3260,3260,3260,3260,251
|
|
20231020,142500,594669930,3260,3260,3260,3260,0
|
|
20231020,142400,594669930,3260,3260,3260,3260,40
|
|
20231020,142300,594539530,3260,3260,3260,3260,0
|
|
20231020,142200,594539530,3260,3260,3260,3260,55
|
|
20231020,142100,594360230,3260,3260,3260,3260,207
|
|
20231020,142000,593685410,3250,3250,3250,3250,1
|
|
20231020,141900,593682160,3260,3260,3260,3260,40
|
|
20231020,141800,593551760,3260,3260,3260,3260,11
|
|
20231020,141700,593515900,3260,3260,3260,3260,40
|
|
20231020,141600,593385500,3260,3260,3260,3260,0
|
|
20231020,141500,593385500,3260,3260,3260,3260,41
|
|
20231020,141400,593251840,3260,3255,3260,3255,3
|
|
20231020,141300,593242070,3260,3255,3260,3255,1111
|
|
20231020,141200,589624335,3260,3260,3260,3260,3
|
|
20231020,141100,589614555,3255,3255,3255,3250,427
|
|
20231020,141000,588226475,3255,3255,3255,3255,41
|
|
20231020,140900,588093020,3255,3255,3255,3255,1127
|
|
20231020,140800,584424635,3255,3255,3255,3255,40
|
|
20231020,140700,584294435,3255,3255,3255,3255,0
|
|
20231020,140600,584294435,3255,3255,3255,3255,327
|
|
20231020,140500,583230050,3255,3255,3255,3255,3
|
|
20231020,140400,583220285,3255,3255,3255,3255,40
|
|
20231020,140300,583090085,3255,3255,3255,3255,0
|
|
20231020,140200,583090085,3255,3255,3255,3255,44
|
|
20231020,140100,582946865,3255,3255,3255,3255,0
|
|
20231020,140000,582946865,3255,3255,3255,3255,245
|
|
20231020,135900,582149390,3255,3255,3255,3255,80
|
|
20231020,135800,581888990,3255,3255,3255,3255,0
|
|
20231020,135700,581888990,3255,3255,3255,3255,79
|
|
20231020,135600,581631845,3255,3255,3255,3255,0
|
|
20231020,135500,581631845,3255,3255,3255,3255,40
|
|
20231020,135400,581501645,3255,3255,3255,3255,203
|
|
20231020,135300,580840880,3250,3255,3255,3250,3
|
|
20231020,135200,580831120,3255,3255,3255,3255,0
|
|
20231020,135100,580831120,3255,3255,3255,3255,40
|
|
20231020,135000,580700920,3250,3250,3250,3250,156
|
|
20231020,134900,580193920,3250,3250,3250,3250,440
|
|
20231020,134800,578763920,3250,3250,3250,3250,80
|
|
20231020,134700,578503920,3250,3250,3250,3250,50
|
|
20231020,134600,578341420,3250,3250,3250,3250,40
|
|
20231020,134500,578211420,3240,3240,3240,3240,0
|
|
20231020,134400,578211420,3240,3240,3240,3240,0
|
|
20231020,134300,578211420,3240,3240,3240,3240,0
|
|
20231020,134200,578211420,3240,3240,3240,3240,490
|
|
20231020,134100,576623820,3240,3240,3240,3240,0
|
|
20231020,134000,576623820,3240,3240,3240,3240,6
|
|
20231020,133900,576604380,3240,3240,3240,3240,1000
|
|
20231020,133800,573364380,3240,3250,3250,3240,130
|
|
20231020,133700,572942080,3250,3250,3250,3250,40
|
|
20231020,133600,572812080,3250,3250,3250,3250,2
|
|
20231020,133500,572805580,3250,3250,3250,3250,40
|
|
20231020,133400,572675580,3250,3245,3250,3245,117
|
|
20231020,133300,572295680,3240,3245,3245,3240,248
|
|
20231020,133200,571491365,3245,3250,3250,3245,170
|
|
20231020,133100,570939260,3250,3250,3250,3250,89
|
|
20231020,133000,570650010,3250,3250,3250,3250,11
|
|
20231020,132900,570614260,3250,3245,3250,3245,826
|
|
20231020,132800,567932755,3245,3245,3245,3245,0
|
|
20231020,132700,567932755,3245,3245,3245,3245,51
|
|
20231020,132600,567767260,3240,3240,3240,3240,0
|
|
20231020,132500,567767260,3240,3245,3245,3240,13
|
|
20231020,132400,567725125,3245,3245,3245,3245,200
|
|
20231020,132300,567076125,3245,3245,3245,3245,25
|
|
20231020,132200,566995000,3245,3245,3245,3245,46
|
|
20231020,132100,566845730,3245,3245,3245,3245,0
|
|
20231020,132000,566845730,3245,3245,3245,3245,321
|
|
20231020,131900,565804085,3245,3245,3245,3245,81
|
|
20231020,131800,565541240,3245,3245,3245,3245,39
|
|
20231020,131700,565414685,3245,3245,3245,3245,0
|
|
20231020,131600,565414685,3245,3245,3245,3245,82
|
|
20231020,131500,565148595,3245,3245,3245,3245,40
|
|
20231020,131400,565018795,3245,3245,3245,3245,0
|
|
20231020,131300,565018795,3245,3245,3245,3245,39
|
|
20231020,131200,564892240,3245,3245,3245,3245,31
|
|
20231020,131100,564791645,3235,3235,3235,3235,0
|
|
20231020,131000,564791645,3235,3235,3235,3235,353
|
|
20231020,130900,563649690,3240,3240,3240,3240,55
|
|
20231020,130800,563471490,3240,3240,3240,3240,1092
|
|
20231020,130700,559933410,3245,3245,3245,3245,367
|
|
20231020,130600,558742495,3245,3245,3245,3245,0
|
|
20231020,130500,558742495,3245,3245,3245,3245,1
|
|
20231020,130400,558739250,3240,3240,3240,3240,1
|
|
20231020,130300,558736010,3240,3240,3240,3240,2
|
|
20231020,130200,558729530,3245,3245,3245,3245,280
|
|
20231020,130100,557820930,3245,3245,3245,3245,0
|
|
20231020,130000,557820930,3245,3245,3245,3245,82
|
|
20231020,125900,557554840,3245,3245,3245,3245,47
|
|
20231020,125800,557402325,3245,3245,3245,3245,380
|
|
20231020,125700,556169225,3245,3245,3245,3245,0
|
|
20231020,125600,556169225,3245,3240,3245,3240,2303
|
|
20231020,125500,548696985,3235,3235,3235,3235,0
|
|
20231020,125400,548696985,3235,3235,3235,3235,0
|
|
20231020,125300,548696985,3235,3235,3235,3235,0
|
|
20231020,125200,548696985,3235,3235,3240,3235,127
|
|
20231020,125100,548286085,3235,3240,3240,3235,40
|
|
20231020,125000,548156490,3240,3240,3240,3240,5
|
|
20231020,124900,548140290,3240,3240,3240,3240,71
|
|
20231020,124800,547910250,3240,3240,3240,3240,1
|
|
20231020,124700,547907010,3240,3240,3240,3240,42
|
|
20231020,124600,547770930,3240,3240,3240,3240,0
|
|
20231020,124500,547770930,3240,3240,3240,3240,40
|
|
20231020,124400,547641330,3240,3240,3240,3240,92
|
|
20231020,124300,547343250,3245,3245,3245,3245,41
|
|
20231020,124200,547210205,3245,3240,3245,3240,48
|
|
20231020,124100,547054615,3240,3240,3240,3240,124
|
|
20231020,124000,546652855,3240,3240,3240,3240,39
|
|
20231020,123900,546526495,3240,3240,3240,3240,397
|
|
20231020,123800,545240215,3245,3245,3245,3245,95
|
|
20231020,123700,544931940,3245,3245,3245,3245,270
|
|
20231020,123600,544055790,3245,3245,3245,3245,170
|
|
20231020,123500,543504140,3245,3245,3245,3245,80
|
|
20231020,123400,543244540,3240,3240,3240,3240,965
|
|
20231020,123300,540117940,3235,3235,3235,3235,0
|
|
20231020,123200,540117940,3235,3235,3235,3235,36
|
|
20231020,123100,540001480,3230,3230,3230,3230,0
|
|
20231020,123000,540001480,3230,3230,3230,3230,0
|
|
20231020,122900,540001480,3230,3230,3230,3230,0
|
|
20231020,122800,540001480,3230,3230,3230,3230,0
|
|
20231020,122700,540001480,3230,3230,3230,3230,0
|
|
20231020,122600,540001480,3230,3230,3230,3230,0
|
|
20231020,122500,540001480,3230,3235,3235,3230,44
|
|
20231020,122400,539859155,3235,3235,3235,3235,0
|
|
20231020,122300,539859155,3235,3235,3235,3235,424
|
|
20231020,122200,538487515,3240,3240,3240,3240,64
|
|
20231020,122100,538280155,3240,3240,3240,3240,1
|
|
20231020,122000,538276915,3240,3240,3240,3240,42
|
|
20231020,121900,538140835,3240,3240,3240,3240,0
|
|
20231020,121800,538140835,3240,3240,3240,3240,36
|
|
20231020,121700,538024195,3235,3235,3235,3235,2
|
|
20231020,121600,538017725,3235,3240,3240,3235,48
|
|
20231020,121500,537862240,3240,3240,3240,3240,2
|
|
20231020,121400,537855760,3240,3240,3240,3240,42
|
|
20231020,121300,537719680,3240,3240,3240,3240,1
|
|
20231020,121200,537716440,3240,3235,3240,3235,44
|
|
20231020,121100,537573905,3235,3230,3235,3230,673
|
|
20231020,121000,535400065,3230,3230,3230,3230,0
|
|
20231020,120900,535400065,3230,3230,3230,3230,40
|
|
20231020,120800,535270865,3230,3230,3230,3230,17
|
|
20231020,120700,535215955,3230,3230,3230,3230,40
|
|
20231020,120600,535086755,3225,3220,3225,3220,1477
|
|
20231020,120500,530323775,3225,3225,3225,3225,60
|
|
20231020,120400,530130275,3225,3225,3225,3225,1
|
|
20231020,120300,530127050,3225,3225,3225,3225,226
|
|
20231020,120200,529398200,3215,3215,3215,3215,15
|
|
20231020,120100,529349975,3215,3220,3220,3215,1695
|
|
20231020,120000,523898575,3220,3220,3220,3220,1007
|
|
20231020,115900,520656035,3220,3220,3220,3220,0
|
|
20231020,115800,520656035,3220,3225,3225,3220,45
|
|
20231020,115700,520510940,3225,3220,3225,3220,167
|
|
20231020,115600,519972645,3225,3225,3225,3225,15
|
|
20231020,115500,519924270,3220,3225,3225,3220,264
|
|
20231020,115400,519072900,3220,3225,3225,3220,626
|
|
20231020,115300,517054080,3220,3220,3220,3220,6
|
|
20231020,115200,517034760,3220,3220,3220,3220,639
|
|
20231020,115100,514977180,3220,3225,3225,3220,1011
|
|
20231020,115000,511716735,3225,3220,3225,3220,60
|
|
20231020,114900,511523515,3220,3220,3220,3220,7
|
|
20231020,114800,511500975,3225,3225,3225,3225,61
|
|
20231020,114700,511304250,3220,3220,3220,3220,11
|
|
20231020,114600,511268830,3225,3220,3225,3220,267
|
|
20231020,114500,510407785,3220,3220,3220,3220,0
|
|
20231020,114400,510407785,3220,3220,3225,3220,308
|
|
20231020,114300,509416010,3220,3220,3220,3220,16
|
|
20231020,114200,509364490,3220,3220,3220,3220,1615
|
|
20231020,114100,504164190,3225,3225,3225,3225,3
|
|
20231020,114000,504154515,3220,3225,3225,3220,185
|
|
20231020,113900,503557920,3220,3220,3220,3220,647
|
|
20231020,113800,501474580,3220,3220,3220,3220,6
|
|
20231020,113700,501455260,3225,3220,3225,3220,9
|
|
20231020,113600,501426250,3220,3220,3220,3220,11
|
|
20231020,113500,501390830,3225,3220,3225,3220,159
|
|
20231020,113400,500878085,3220,3220,3220,3220,500
|
|
20231020,113300,499268085,3220,3225,3225,3220,56
|
|
20231020,113200,499087515,3220,3220,3220,3220,6
|
|
20231020,113100,499068195,3220,3220,3225,3220,659
|
|
20231020,113000,496945450,3220,3220,3220,3220,0
|
|
20231020,112900,496945450,3220,3225,3225,3220,37
|
|
20231020,112800,496826160,3220,3220,3220,3220,6
|
|
20231020,112700,496806840,3225,3225,3225,3220,155
|
|
20231020,112600,496306995,3225,3225,3225,3225,1
|
|
20231020,112500,496303770,3220,3220,3220,3220,6
|
|
20231020,112400,496284450,3220,3225,3225,3220,8
|
|
20231020,112300,496258680,3220,3220,3220,3220,100
|
|
20231020,112200,495936680,3220,3220,3220,3220,7
|
|
20231020,112100,495914140,3220,3220,3220,3220,6
|
|
20231020,112000,495894820,3220,3225,3225,3220,27
|
|
20231020,111900,495807780,3225,3225,3225,3225,264
|
|
20231020,111800,494956380,3225,3225,3225,3225,1
|
|
20231020,111700,494953155,3220,3220,3220,3220,1143
|
|
20231020,111600,491272695,3220,3220,3220,3220,6
|
|
20231020,111500,491253375,3220,3220,3220,3220,3
|
|
20231020,111400,491243715,3220,3220,3220,3220,31
|
|
20231020,111300,491143895,3220,3220,3220,3220,243
|
|
20231020,111200,490361435,3220,3220,3220,3220,50
|
|
20231020,111100,490200435,3215,3215,3215,3215,900
|
|
20231020,111000,487306935,3215,3215,3215,3215,0
|
|
20231020,110900,487306935,3215,3215,3215,3215,182
|
|
20231020,110800,486721805,3220,3220,3220,3220,253
|
|
20231020,110700,485907145,3220,3220,3220,3220,100
|
|
20231020,110600,485585145,3220,3220,3220,3220,39
|
|
20231020,110500,485459565,3220,3220,3220,3220,4
|
|
20231020,110400,485446685,3220,3220,3220,3220,63
|
|
20231020,110300,485243825,3215,3215,3215,3215,0
|
|
20231020,110200,485243825,3215,3215,3215,3215,74
|
|
20231020,110100,485005915,3215,3215,3215,3215,1484
|
|
20231020,110000,480234855,3220,3220,3220,3220,0
|
|
20231020,105900,480234855,3220,3220,3220,3220,0
|
|
20231020,105800,480234855,3220,3220,3220,3220,0
|
|
20231020,105700,480234855,3220,3220,3220,3220,29
|
|
20231020,105600,480141475,3220,3220,3220,3220,3188
|
|
20231020,105500,469876115,3220,3220,3220,3220,5736
|
|
20231020,105400,451406195,3220,3215,3220,3215,3571
|
|
20231020,105300,439925425,3215,3220,3220,3210,5812
|
|
20231020,105200,421219125,3230,3220,3230,3220,304
|
|
20231020,105100,420240205,3220,3220,3220,3220,0
|
|
20231020,105000,420240205,3220,3215,3220,3215,11605
|
|
20231020,104900,382903520,3215,3215,3215,3215,67
|
|
20231020,104800,382688115,3215,3215,3220,3215,14151
|
|
20231020,104700,337190145,3215,3220,3220,3215,24177
|
|
20231020,104600,259390205,3220,3220,3220,3220,0
|
|
20231020,104500,259390205,3220,3225,3225,3220,100
|
|
20231020,104400,259067885,3230,3230,3230,3230,205
|
|
20231020,104300,258405735,3220,3220,3220,3220,0
|
|
20231020,104200,258405735,3220,3225,3225,3220,16
|
|
20231020,104100,258354190,3230,3220,3230,3220,247
|
|
20231020,104000,257558840,3225,3220,3225,3220,211
|
|
20231020,103900,256879370,3225,3225,3225,3225,171
|
|
20231020,103800,256327895,3230,3225,3230,3225,607
|
|
20231020,103700,254370305,3225,3225,3225,3225,50
|
|
20231020,103600,254209055,3225,3220,3225,3220,110
|
|
20231020,103500,253854805,3225,3225,3225,3225,0
|
|
20231020,103400,253854805,3225,3225,3225,3225,17
|
|
20231020,103300,253799980,3225,3230,3230,3225,325
|
|
20231020,103200,252751825,3230,3230,3230,3230,0
|
|
20231020,103100,252751825,3230,3230,3230,3230,30
|
|
20231020,103000,252654925,3230,3230,3230,3230,200
|
|
20231020,102900,252008925,3230,3220,3230,3220,355
|
|
20231020,102800,250864275,3230,3230,3230,3230,1
|
|
20231020,102700,250861045,3220,3225,3225,3220,1000
|
|
20231020,102600,247640740,3220,3220,3220,3220,0
|
|
20231020,102500,247640740,3220,3220,3220,3220,0
|
|
20231020,102400,247640740,3220,3225,3225,3220,2000
|
|
20231020,102300,241193295,3230,3230,3230,3230,205
|
|
20231020,102200,240531145,3220,3230,3230,3220,2009
|
|
20231020,102100,234054280,3230,3230,3230,3230,155
|
|
20231020,102000,233553630,3230,3230,3230,3230,109
|
|
20231020,101900,233201560,3230,3230,3230,3230,1
|
|
20231020,101800,233198330,3230,3230,3230,3230,0
|
|
20231020,101700,233198330,3230,3230,3230,3230,296
|
|
20231020,101600,232242250,3230,3230,3230,3230,0
|
|
20231020,101500,232242250,3230,3230,3230,3230,0
|
|
20231020,101400,232242250,3230,3230,3230,3230,184
|
|
20231020,101300,231647930,3230,3230,3230,3230,0
|
|
20231020,101200,231647930,3230,3230,3230,3230,302
|
|
20231020,101100,230672470,3230,3225,3230,3225,1806
|
|
20231020,101000,224844390,3230,3230,3230,3230,0
|
|
20231020,100900,224844390,3230,3230,3230,3230,4
|
|
20231020,100800,224831470,3230,3230,3230,3230,6
|
|
20231020,100700,224812090,3230,3225,3230,3225,173
|
|
20231020,100600,224253325,3225,3225,3225,3225,0
|
|
20231020,100500,224253325,3225,3225,3225,3225,0
|
|
20231020,100400,224253325,3225,3225,3225,3225,900
|
|
20231020,100300,221350825,3230,3230,3230,3230,1
|
|
20231020,100200,221347595,3230,3230,3230,3230,33
|
|
20231020,100100,221241005,3225,3225,3225,3225,964
|
|
20231020,100000,218132105,3225,3225,3230,3225,2176
|
|
20231020,095900,211114455,3230,3230,3230,3230,0
|
|
20231020,095800,211114455,3230,3230,3230,3230,243
|
|
20231020,095700,210329565,3230,3230,3230,3230,100
|
|
20231020,095600,210006565,3230,3230,3230,3230,101
|
|
20231020,095500,209680335,3225,3230,3230,3225,293
|
|
20231020,095400,208734965,3230,3230,3230,3230,0
|
|
20231020,095300,208734965,3230,3230,3230,3230,0
|
|
20231020,095200,208734965,3230,3235,3235,3230,265
|
|
20231020,095100,207877790,3230,3230,3230,3230,6
|
|
20231020,095000,207858410,3235,3230,3235,3230,89
|
|
20231020,094900,207570620,3230,3230,3230,3230,71
|
|
20231020,094800,207341290,3230,3230,3230,3230,1
|
|
20231020,094700,207338060,3225,3225,3225,3225,100
|
|
20231020,094600,207015560,3230,3230,3230,3230,1
|
|
20231020,094500,207012330,3230,3220,3230,3220,272
|
|
20231020,094400,206133880,3230,3230,3230,3230,10
|
|
20231020,094300,206101580,3230,3230,3230,3230,12
|
|
20231020,094200,206062820,3230,3220,3230,3215,16465
|
|
20231020,094100,153045535,3220,3220,3220,3220,85
|
|
20231020,094000,152771835,3220,3230,3230,3215,3723
|
|
20231020,093900,140784270,3220,3220,3220,3220,6082
|
|
20231020,093800,121200230,3220,3220,3220,3220,202
|
|
20231020,093700,120549790,3215,3215,3215,3215,0
|
|
20231020,093600,120549790,3215,3220,3220,3215,3
|
|
20231020,093500,120540135,3220,3235,3235,3220,3747
|
|
20231020,093400,108474300,3235,3235,3235,3220,198
|
|
20231020,093300,107836020,3235,3235,3235,3230,90
|
|
20231020,093200,107545120,3235,3220,3240,3220,7339
|
|
20231020,093100,83913490,3220,3220,3220,3220,94
|
|
20231020,093000,83610810,3220,3220,3220,3220,76
|
|
20231020,092900,83366090,3220,3215,3220,3210,150
|
|
20231020,092800,82883750,3220,3220,3220,3220,4
|
|
20231020,092700,82870870,3220,3220,3230,3210,15164
|
|
20231020,092600,34071790,3230,3230,3230,3225,538
|
|
20231020,092500,32334255,3230,3220,3230,3220,3025
|
|
20231020,092400,22587130,3220,3225,3225,3220,4
|
|
20231020,092300,22574245,3225,3225,3225,3220,13
|
|
20231020,092200,22532335,3230,3220,3230,3220,16
|
|
20231020,092100,22480755,3230,3230,3230,3220,397
|
|
20231020,092000,21200670,3225,3225,3225,3225,8
|
|
20231020,091900,21174870,3225,3225,3225,3225,0
|
|
20231020,091800,21174870,3225,3225,3225,3225,9
|
|
20231020,091700,21145845,3230,3230,3235,3225,360
|
|
20231020,091600,19983955,3230,3235,3235,3225,1296
|
|
20231020,091500,15799030,3235,3230,3235,3230,244
|
|
20231020,091400,15010190,3230,3230,3230,3230,580
|
|
20231020,091300,13136790,3230,3235,3235,3230,682
|
|
20231020,091200,10933570,3235,3235,3235,3235,559
|
|
20231020,091100,9125205,3245,3235,3245,3235,69
|
|
20231020,091000,8901890,3235,3230,3235,3230,462
|
|
20231020,090900,7408720,3225,3225,3225,3225,600
|
|
20231020,090800,5473720,3230,3230,3230,3225,244
|
|
20231020,090700,4686805,3230,3235,3235,3230,442
|
|
20231020,090600,3259085,3235,3245,3245,3235,11
|
|
20231020,090500,3223470,3255,3230,3255,3230,99
|
|
20231020,090400,2903525,3230,3230,3230,3230,212
|
|
20231020,090300,2218765,3230,3230,3235,3230,393
|
|
20231020,090200,949060,3235,3245,3245,3235,116
|
|
20231020,090100,572995,3245,3255,3255,3245,84
|
|
20231020,090000,300075,3260,3260,3265,3260,92
|