647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194400,3467983460,4575,4575,4575,4575,12432
|
|
20231024,194300,3467983460,4575,4575,4575,4575,0
|
|
20231024,194200,3467983460,4575,4575,4575,4575,0
|
|
20231024,194100,3467983460,4575,4575,4575,4575,0
|
|
20231024,194000,3467983460,4575,4575,4575,4575,0
|
|
20231024,193900,3467983460,4575,4575,4575,4575,0
|
|
20231024,193800,3467983460,4575,4575,4575,4575,0
|
|
20231024,193700,3467983460,4575,4575,4575,4575,0
|
|
20231024,193600,3467983460,4575,4575,4575,4575,0
|
|
20231024,193500,3467983460,4575,4575,4575,4575,0
|
|
20231024,193400,3467983460,4575,4575,4575,4575,0
|
|
20231024,193300,3467983460,4575,4575,4575,4575,0
|
|
20231024,193200,3467983460,4575,4575,4575,4575,0
|
|
20231024,193100,3467983460,4575,4575,4575,4575,0
|
|
20231024,193000,3467983460,4575,4575,4575,4575,0
|
|
20231024,192900,3467983460,4575,4575,4575,4575,0
|
|
20231024,192800,3467983460,4575,4575,4575,4575,0
|
|
20231024,192700,3467983460,4575,4575,4575,4575,0
|
|
20231024,192600,3467983460,4575,4575,4575,4575,0
|
|
20231024,192500,3467983460,4575,4575,4575,4575,0
|
|
20231024,192400,3467983460,4575,4575,4575,4575,0
|
|
20231024,192300,3467983460,4575,4575,4575,4575,0
|
|
20231024,192200,3467983460,4575,4575,4575,4575,0
|
|
20231024,192100,3467983460,4575,4575,4575,4575,0
|
|
20231024,192000,3467983460,4575,4575,4575,4575,0
|
|
20231024,191900,3467983460,4575,4575,4575,4575,0
|
|
20231024,191800,3467983460,4575,4575,4575,4575,0
|
|
20231024,191700,3467983460,4575,4575,4575,4575,0
|
|
20231024,191600,3467983460,4575,4575,4575,4575,0
|
|
20231024,191500,3467983460,4575,4575,4575,4575,0
|
|
20231024,191400,3467983460,4575,4575,4575,4575,12432
|
|
20231024,191300,3467983460,4575,4575,4575,4575,0
|
|
20231024,191200,3467983460,4575,4575,4575,4575,0
|
|
20231024,191100,3467983460,4575,4575,4575,4575,0
|
|
20231024,191000,3467983460,4575,4575,4575,4575,0
|
|
20231024,190900,3467983460,4575,4575,4575,4575,0
|
|
20231024,190800,3467983460,4575,4575,4575,4575,0
|
|
20231024,190700,3467983460,4575,4575,4575,4575,0
|
|
20231024,190600,3467983460,4575,4575,4575,4575,0
|
|
20231024,190500,3467983460,4575,4575,4575,4575,0
|
|
20231024,190400,3467983460,4575,4575,4575,4575,0
|
|
20231024,190300,3467983460,4575,4575,4575,4575,0
|
|
20231024,190200,3467983460,4575,4575,4575,4575,0
|
|
20231024,190100,3467983460,4575,4575,4575,4575,0
|
|
20231024,190000,3467983460,4575,4575,4575,4575,0
|
|
20231024,185900,3467983460,4575,4575,4575,4575,0
|
|
20231024,185800,3467983460,4575,4575,4575,4575,0
|
|
20231024,185700,3467983460,4575,4575,4575,4575,0
|
|
20231024,185600,3467983460,4575,4575,4575,4575,0
|
|
20231024,185500,3467983460,4575,4575,4575,4575,0
|
|
20231024,185400,3467983460,4575,4575,4575,4575,0
|
|
20231024,185300,3467983460,4575,4575,4575,4575,0
|
|
20231024,185200,3467983460,4575,4575,4575,4575,0
|
|
20231024,185100,3467983460,4575,4575,4575,4575,0
|
|
20231024,185000,3467983460,4575,4575,4575,4575,0
|
|
20231024,184900,3467983460,4575,4575,4575,4575,0
|
|
20231024,184800,3467983460,4575,4575,4575,4575,0
|
|
20231024,184700,3467983460,4575,4575,4575,4575,0
|
|
20231024,184600,3467983460,4575,4575,4575,4575,0
|
|
20231024,184500,3467983460,4575,4575,4575,4575,0
|
|
20231024,184400,3467983460,4575,4575,4575,4575,12432
|
|
20231024,184300,3467983460,4575,4575,4575,4575,0
|
|
20231024,184200,3467983460,4575,4575,4575,4575,0
|
|
20231024,184100,3467983460,4575,4575,4575,4575,0
|
|
20231024,184000,3467983460,4575,4575,4575,4575,0
|
|
20231024,183900,3467983460,4575,4575,4575,4575,0
|
|
20231024,183800,3467983460,4575,4575,4575,4575,0
|
|
20231024,183700,3467983460,4575,4575,4575,4575,0
|
|
20231024,183600,3467983460,4575,4575,4575,4575,0
|
|
20231024,183500,3467983460,4575,4575,4575,4575,0
|
|
20231024,183400,3467983460,4575,4575,4575,4575,0
|
|
20231024,183300,3467983460,4575,4575,4575,4575,0
|
|
20231024,183200,3467983460,4575,4575,4575,4575,0
|
|
20231024,183100,3467983460,4575,4575,4575,4575,0
|
|
20231024,183000,3467983460,4575,4575,4575,4575,0
|
|
20231024,182900,3467983460,4575,4575,4575,4575,0
|
|
20231024,182800,3467983460,4575,4575,4575,4575,0
|
|
20231024,182700,3467983460,4575,4575,4575,4575,0
|
|
20231024,182600,3467983460,4575,4575,4575,4575,0
|
|
20231024,182500,3467983460,4575,4575,4575,4575,0
|
|
20231024,182400,3467983460,4575,4575,4575,4575,0
|
|
20231024,182300,3467983460,4575,4575,4575,4575,0
|
|
20231024,182200,3467983460,4575,4575,4575,4575,0
|
|
20231024,182100,3467983460,4575,4575,4575,4575,0
|
|
20231024,182000,3467983460,4575,4575,4575,4575,0
|
|
20231024,181900,3467983460,4575,4575,4575,4575,0
|
|
20231024,181800,3467983460,4575,4575,4575,4575,0
|
|
20231024,181700,3467983460,4575,4575,4575,4575,0
|
|
20231024,181600,3467983460,4575,4575,4575,4575,0
|
|
20231024,181500,3467983460,4575,4575,4575,4575,0
|
|
20231024,181400,3467983460,4575,4575,4575,4575,12432
|
|
20231024,181300,3467983460,4575,4575,4575,4575,0
|
|
20231024,181200,3467983460,4575,4575,4575,4575,0
|
|
20231024,181100,3467983460,4575,4575,4575,4575,0
|
|
20231024,181000,3467983460,4575,4575,4575,4575,0
|
|
20231024,180900,3467983460,4575,4575,4575,4575,0
|
|
20231024,180800,3467983460,4575,4575,4575,4575,0
|
|
20231024,180700,3467983460,4575,4575,4575,4575,0
|
|
20231024,180600,3467983460,4575,4575,4575,4575,0
|
|
20231024,180500,3467983460,4575,4575,4575,4575,0
|
|
20231024,180400,3467983460,4575,4575,4575,4575,0
|
|
20231024,180300,3467983460,4575,4575,4575,4575,0
|
|
20231024,180200,3467983460,4575,4575,4575,4575,0
|
|
20231024,180100,3467983460,4575,4575,4575,4575,0
|
|
20231024,180000,3467983460,4575,4575,4575,4575,0
|
|
20231024,175900,3467983460,4575,4575,4575,4575,0
|
|
20231024,175800,3467983460,4575,4575,4575,4575,0
|
|
20231024,175700,3467983460,4575,4575,4575,4575,0
|
|
20231024,175600,3467983460,4575,4575,4575,4575,0
|
|
20231024,175500,3467983460,4575,4575,4575,4575,0
|
|
20231024,175400,3467983460,4575,4575,4575,4575,0
|
|
20231024,175300,3467983460,4575,4575,4575,4575,0
|
|
20231024,175200,3467983460,4575,4575,4575,4575,0
|
|
20231024,175100,3467983460,4575,4575,4575,4575,0
|
|
20231024,175000,3467983460,4575,4575,4575,4575,0
|
|
20231024,174900,3467983460,4575,4575,4575,4575,0
|
|
20231024,174800,3467983460,4575,4575,4575,4575,0
|
|
20231024,174700,3467983460,4575,4575,4575,4575,0
|
|
20231024,174600,3467983460,4575,4575,4575,4575,0
|
|
20231024,174500,3467983460,4575,4575,4575,4575,0
|
|
20231024,174400,3467983460,4575,4575,4575,4575,12432
|
|
20231024,174300,3467983460,4575,4575,4575,4575,0
|
|
20231024,174200,3467983460,4575,4575,4575,4575,0
|
|
20231024,174100,3467983460,4575,4575,4575,4575,0
|
|
20231024,174000,3467983460,4575,4575,4575,4575,0
|
|
20231024,173900,3467983460,4575,4575,4575,4575,0
|
|
20231024,173800,3467983460,4575,4575,4575,4575,0
|
|
20231024,173700,3467983460,4575,4575,4575,4575,0
|
|
20231024,173600,3467983460,4575,4575,4575,4575,0
|
|
20231024,173500,3467983460,4575,4575,4575,4575,0
|
|
20231024,173400,3467983460,4575,4575,4575,4575,0
|
|
20231024,173300,3467983460,4575,4575,4575,4575,0
|
|
20231024,173200,3467983460,4575,4575,4575,4575,0
|
|
20231024,173100,3467983460,4575,4575,4575,4575,0
|
|
20231024,173000,3467983460,4575,4575,4575,4575,0
|
|
20231024,172900,3467983460,4575,4575,4575,4575,0
|
|
20231024,172800,3467983460,4575,4575,4575,4575,0
|
|
20231024,172700,3467983460,4575,4575,4575,4575,0
|
|
20231024,172600,3467983460,4575,4575,4575,4575,0
|
|
20231024,172500,3467983460,4575,4575,4575,4575,0
|
|
20231024,172400,3467983460,4575,4575,4575,4575,0
|
|
20231024,172300,3467983460,4575,4575,4575,4575,0
|
|
20231024,172200,3467983460,4575,4575,4575,4575,0
|
|
20231024,172100,3467983460,4575,4575,4575,4575,0
|
|
20231024,172000,3467983460,4575,4575,4575,4575,0
|
|
20231024,171900,3467983460,4575,4575,4575,4575,0
|
|
20231024,171800,3467983460,4575,4575,4575,4575,0
|
|
20231024,171700,3467983460,4575,4575,4575,4575,0
|
|
20231024,171600,3467983460,4575,4575,4575,4575,0
|
|
20231024,171500,3467983460,4575,4575,4575,4575,0
|
|
20231024,171400,3467983460,4575,4575,4575,4575,12432
|
|
20231024,171300,3467983460,4575,4575,4575,4575,0
|
|
20231024,171200,3467983460,4575,4575,4575,4575,0
|
|
20231024,171100,3467983460,4575,4575,4575,4575,0
|
|
20231024,171000,3467983460,4575,4575,4575,4575,0
|
|
20231024,170900,3467983460,4575,4575,4575,4575,0
|
|
20231024,170800,3467983460,4575,4575,4575,4575,0
|
|
20231024,170700,3467983460,4575,4575,4575,4575,0
|
|
20231024,170600,3467983460,4575,4575,4575,4575,0
|
|
20231024,170500,3467983460,4575,4575,4575,4575,0
|
|
20231024,170400,3467983460,4575,4575,4575,4575,0
|
|
20231024,170300,3467983460,4575,4575,4575,4575,0
|
|
20231024,170200,3467983460,4575,4575,4575,4575,0
|
|
20231024,170100,3467983460,4575,4575,4575,4575,0
|
|
20231024,170000,3467983460,4575,4575,4575,4575,0
|
|
20231024,165900,3467983460,4575,4575,4575,4575,0
|
|
20231024,165800,3467983460,4575,4575,4575,4575,0
|
|
20231024,165700,3467983460,4575,4575,4575,4575,0
|
|
20231024,165600,3467983460,4575,4575,4575,4575,0
|
|
20231024,165500,3467983460,4575,4575,4575,4575,0
|
|
20231024,165400,3467983460,4575,4575,4575,4575,0
|
|
20231024,165300,3467983460,4575,4575,4575,4575,0
|
|
20231024,165200,3467983460,4575,4575,4575,4575,0
|
|
20231024,165100,3467983460,4575,4575,4575,4575,0
|
|
20231024,165000,3467983460,4575,4575,4575,4575,0
|
|
20231024,164900,3467983460,4575,4575,4575,4575,0
|
|
20231024,164800,3467983460,4575,4575,4575,4575,0
|
|
20231024,164700,3467983460,4575,4575,4575,4575,0
|
|
20231024,164600,3467983460,4575,4575,4575,4575,0
|
|
20231024,164500,3467983460,4575,4575,4575,4575,0
|
|
20231024,164400,3467983460,4575,4575,4575,4575,12432
|
|
20231024,164300,3467983460,4575,4575,4575,4575,0
|
|
20231024,164200,3467983460,4575,4575,4575,4575,0
|
|
20231024,164100,3467983460,4575,4575,4575,4575,0
|
|
20231024,164000,3467983460,4575,4575,4575,4575,0
|
|
20231024,163900,3467983460,4575,4575,4575,4575,0
|
|
20231024,163800,3467983460,4575,4575,4575,4575,0
|
|
20231024,163700,3467983460,4575,4575,4575,4575,0
|
|
20231024,163600,3467983460,4575,4575,4575,4575,0
|
|
20231024,163500,3467983460,4575,4575,4575,4575,0
|
|
20231024,163400,3467983460,4575,4575,4575,4575,0
|
|
20231024,163300,3467983460,4575,4575,4575,4575,0
|
|
20231024,163200,3467983460,4575,4575,4575,4575,0
|
|
20231024,163100,3467983460,4575,4575,4575,4575,0
|
|
20231024,163000,3467983460,4575,4575,4575,4575,0
|
|
20231024,162900,3467983460,4575,4575,4575,4575,0
|
|
20231024,162800,3467983460,4575,4575,4575,4575,0
|
|
20231024,162700,3467983460,4575,4575,4575,4575,0
|
|
20231024,162600,3467983460,4575,4575,4575,4575,0
|
|
20231024,162500,3467983460,4575,4575,4575,4575,0
|
|
20231024,162400,3467983460,4575,4575,4575,4575,0
|
|
20231024,162300,3467983460,4575,4575,4575,4575,0
|
|
20231024,162200,3467983460,4575,4575,4575,4575,0
|
|
20231024,162100,3467983460,4575,4575,4575,4575,0
|
|
20231024,162000,3467983460,4575,4575,4575,4575,0
|
|
20231024,161900,3467983460,4575,4575,4575,4575,0
|
|
20231024,161800,3467983460,4575,4575,4575,4575,0
|
|
20231024,161700,3467983460,4575,4575,4575,4575,0
|
|
20231024,161600,3467983460,4575,4575,4575,4575,0
|
|
20231024,161500,3467983460,4575,4575,4575,4575,0
|
|
20231024,161400,3467983460,4575,4575,4575,4575,12432
|
|
20231024,161300,3467983460,4575,4575,4575,4575,0
|
|
20231024,161200,3467983460,4575,4575,4575,4575,0
|
|
20231024,161100,3467983460,4575,4575,4575,4575,0
|
|
20231024,161000,3467983460,4575,4575,4575,4575,0
|
|
20231024,160900,3467983460,4575,4575,4575,4575,0
|
|
20231024,160800,3467983460,4575,4575,4575,4575,0
|
|
20231024,160700,3467983460,4575,4575,4575,4575,0
|
|
20231024,160600,3467983460,4575,4575,4575,4575,0
|
|
20231024,160500,3467983460,4575,4575,4575,4575,0
|
|
20231024,160400,3467983460,4575,4575,4575,4575,0
|
|
20231024,160300,3467983460,4575,4575,4575,4575,0
|
|
20231024,160200,3467983460,4575,4575,4575,4575,0
|
|
20231024,160100,3467983460,4575,4575,4575,4575,0
|
|
20231024,160000,3467983460,4575,4575,4575,4575,0
|
|
20231024,155900,3467983460,4575,4575,4575,4575,0
|
|
20231024,155800,3467983460,4575,4575,4575,4575,0
|
|
20231024,155700,3467983460,4575,4575,4575,4575,0
|
|
20231024,155600,3467983460,4575,4575,4575,4575,0
|
|
20231024,155500,3467983460,4575,4575,4575,4575,0
|
|
20231024,155400,3467983460,4575,4575,4575,4575,0
|
|
20231024,155300,3467983460,4575,4575,4575,4575,0
|
|
20231024,155200,3467983460,4575,4575,4575,4575,0
|
|
20231024,155100,3467983460,4575,4575,4575,4575,0
|
|
20231024,155000,3467983460,4575,4575,4575,4575,0
|
|
20231024,154900,3467983460,4575,4575,4575,4575,0
|
|
20231024,154800,3467983460,4575,4575,4575,4575,0
|
|
20231024,154700,3467983460,4575,4575,4575,4575,0
|
|
20231024,154600,3467983460,4575,4575,4575,4575,0
|
|
20231024,154500,3467983460,4575,4575,4575,4575,0
|
|
20231024,154400,3467983460,4575,4575,4575,4575,12432
|
|
20231024,154300,3467983460,4575,4575,4575,4575,0
|
|
20231024,154200,3467983460,4575,4575,4575,4575,0
|
|
20231024,154100,3467983460,4575,4575,4575,4575,0
|
|
20231024,154000,3467983460,4575,4575,4575,4575,0
|
|
20231024,153900,3467983460,4575,4575,4575,4575,0
|
|
20231024,153800,3467983460,4575,4575,4575,4575,0
|
|
20231024,153700,3467983460,4575,4575,4575,4575,0
|
|
20231024,153600,3467983460,4575,4575,4575,4575,0
|
|
20231024,153500,3467983460,4575,4575,4575,4575,0
|
|
20231024,153400,3467983460,4575,4575,4575,4575,0
|
|
20231024,153300,3467983460,4575,4575,4575,4575,0
|
|
20231024,153200,3467983460,4575,4575,4575,4575,0
|
|
20231024,153100,3467983460,4575,4575,4575,4575,0
|
|
20231024,153000,3467983460,4575,4575,4575,4575,12432
|
|
20231024,152900,3411107060,4570,4570,4570,4570,0
|
|
20231024,152800,3411107060,4570,4570,4570,4570,0
|
|
20231024,152700,3411107060,4570,4570,4570,4570,0
|
|
20231024,152600,3411107060,4570,4570,4570,4570,0
|
|
20231024,152500,3411107060,4570,4570,4570,4570,0
|
|
20231024,152400,3411107060,4570,4570,4570,4570,0
|
|
20231024,152300,3411107060,4570,4570,4570,4570,0
|
|
20231024,152200,3411107060,4570,4570,4570,4570,0
|
|
20231024,152100,3411107060,4570,4570,4570,4570,0
|
|
20231024,152000,3411107060,4570,4570,4570,4570,0
|
|
20231024,151900,3411107060,4570,4580,4580,4555,3726
|
|
20231024,151800,3394089000,4580,4580,4585,4570,3353
|
|
20231024,151700,3378745205,4570,4585,4590,4570,3802
|
|
20231024,151600,3361305125,4585,4575,4590,4575,3494
|
|
20231024,151500,3345283755,4575,4575,4590,4575,3968
|
|
20231024,151400,3327118500,4575,4565,4585,4545,16305
|
|
20231024,151300,3252633785,4565,4535,4575,4535,8748
|
|
20231024,151200,3212768295,4535,4505,4535,4505,1073
|
|
20231024,151100,3207917330,4510,4500,4510,4500,1366
|
|
20231024,151000,3201762020,4490,4495,4495,4490,1011
|
|
20231024,150900,3197222565,4495,4490,4495,4490,471
|
|
20231024,150800,3195107765,4490,4495,4500,4490,1945
|
|
20231024,150700,3186367805,4490,4490,4490,4490,11
|
|
20231024,150600,3186318415,4515,4515,4515,4515,49
|
|
20231024,150500,3186097180,4515,4500,4515,4500,527
|
|
20231024,150400,3183722975,4490,4485,4490,4485,1603
|
|
20231024,150300,3176531300,4485,4485,4485,4485,618
|
|
20231024,150200,3173759570,4490,4480,4490,4480,718
|
|
20231024,150100,3170540750,4480,4485,4485,4480,1089
|
|
20231024,150000,3165661185,4490,4490,4490,4490,50
|
|
20231024,145900,3165436685,4495,4495,4495,4495,0
|
|
20231024,145800,3165436685,4495,4480,4495,4465,962
|
|
20231024,145700,3161125335,4495,4495,4495,4495,0
|
|
20231024,145600,3161125335,4495,4495,4500,4495,127
|
|
20231024,145500,3160554440,4495,4495,4500,4495,932
|
|
20231024,145400,3156364100,4495,4495,4495,4495,81
|
|
20231024,145300,3156000005,4495,4485,4495,4485,1681
|
|
20231024,145200,3148458745,4485,4465,4485,4465,620
|
|
20231024,145100,3145684930,4460,4480,4480,4460,182
|
|
20231024,145000,3144873010,4450,4460,4460,4445,140
|
|
20231024,144900,3144249090,4485,4485,4485,4485,0
|
|
20231024,144800,3144249090,4485,4480,4485,4435,3580
|
|
20231024,144700,3128315210,4475,4475,4475,4475,10
|
|
20231024,144600,3128270460,4460,4460,4460,4460,90
|
|
20231024,144500,3127869060,4460,4470,4470,4460,79
|
|
20231024,144400,3127516490,4460,4460,4460,4460,1
|
|
20231024,144300,3127512030,4460,4470,4475,4460,551
|
|
20231024,144200,3125046640,4470,4460,4470,4445,864
|
|
20231024,144100,3121197265,4470,4470,4470,4470,20
|
|
20231024,144000,3121107865,4475,4475,4475,4475,44
|
|
20231024,143900,3120910965,4460,4480,4480,4460,952
|
|
20231024,143800,3116661305,4480,4480,4485,4480,931
|
|
20231024,143700,3112489020,4480,4470,4480,4470,463
|
|
20231024,143600,3110416260,4470,4470,4470,4460,1281
|
|
20231024,143500,3104691035,4470,4490,4490,4470,423
|
|
20231024,143400,3102799555,4480,4495,4495,4470,258
|
|
20231024,143300,3101644260,4495,4515,4515,4495,1847
|
|
20231024,143200,3093332535,4515,4505,4530,4505,319
|
|
20231024,143100,3091892175,4500,4500,4520,4500,1405
|
|
20231024,143000,3085565615,4505,4540,4545,4505,83
|
|
20231024,142900,3085191320,4505,4545,4550,4505,1260
|
|
20231024,142800,3079494090,4545,4570,4575,4535,4281
|
|
20231024,142700,3059959980,4570,4500,4580,4500,7286
|
|
20231024,142600,3026802905,4505,4570,4570,4495,5734
|
|
20231024,142500,3000980525,4570,4445,4570,4440,10957
|
|
20231024,142400,2951565850,4440,4440,4440,4435,711
|
|
20231024,142300,2948409060,4440,4440,4440,4440,88
|
|
20231024,142200,2948018340,4425,4425,4425,4425,0
|
|
20231024,142100,2948018340,4425,4425,4425,4425,0
|
|
20231024,142000,2948018340,4425,4425,4425,4425,120
|
|
20231024,141900,2947487340,4455,4440,4455,4420,203
|
|
20231024,141800,2946584785,4445,4450,4450,4445,210
|
|
20231024,141700,2945650290,4450,4445,4450,4445,1305
|
|
20231024,141600,2939843150,4410,4430,4430,4410,1364
|
|
20231024,141500,2933819115,4445,4445,4445,4445,0
|
|
20231024,141400,2933819115,4445,4445,4445,4445,12
|
|
20231024,141300,2933765775,4445,4435,4445,4435,59
|
|
20231024,141200,2933503805,4435,4445,4445,4435,20
|
|
20231024,141100,2933415030,4445,4445,4445,4445,137
|
|
20231024,141000,2932806065,4445,4445,4445,4445,636
|
|
20231024,140900,2929979045,4445,4430,4445,4430,102
|
|
20231024,140800,2929525855,4430,4415,4430,4415,2024
|
|
20231024,140700,2920568875,4415,4415,4425,4415,1074
|
|
20231024,140600,2915827155,4420,4410,4420,4410,1178
|
|
20231024,140500,2910627175,4410,4410,4410,4410,138
|
|
20231024,140400,2910018595,4405,4425,4425,4405,3281
|
|
20231024,140300,2895547545,4425,4430,4430,4425,72
|
|
20231024,140200,2895228635,4430,4430,4430,4430,220
|
|
20231024,140100,2894254035,4430,4430,4430,4430,308
|
|
20231024,140000,2892889595,4430,4430,4430,4430,8
|
|
20231024,135900,2892854155,4430,4430,4430,4430,0
|
|
20231024,135800,2892854155,4430,4430,4430,4430,17
|
|
20231024,135700,2892778845,4460,4460,4460,4460,0
|
|
20231024,135600,2892778845,4460,4460,4460,4460,289
|
|
20231024,135500,2891489905,4455,4440,4455,4440,4005
|
|
20231024,135400,2873680950,4425,4435,4440,4425,107
|
|
20231024,135300,2873206185,4445,4445,4445,4445,0
|
|
20231024,135200,2873206185,4445,4445,4445,4445,0
|
|
20231024,135100,2873206185,4445,4445,4445,4445,0
|
|
20231024,135000,2873206185,4445,4440,4445,4440,50
|
|
20231024,134900,2872983960,4415,4420,4420,4415,335
|
|
20231024,134800,2871503400,4440,4435,4440,4435,205
|
|
20231024,134700,2870593720,4440,4435,4440,4435,17
|
|
20231024,134600,2870518320,4440,4435,4440,4435,10
|
|
20231024,134500,2870473955,4420,4420,4420,4420,214
|
|
20231024,134400,2869528075,4435,4435,4435,4435,0
|
|
20231024,134300,2869528075,4435,4420,4435,4420,16
|
|
20231024,134200,2869457340,4415,4435,4435,4415,500
|
|
20231024,134100,2867244940,4435,4440,4440,4435,10
|
|
20231024,134000,2867200580,4435,4435,4435,4435,694
|
|
20231024,133900,2864122690,4435,4435,4435,4435,1
|
|
20231024,133800,2864118255,4435,4435,4435,4435,144
|
|
20231024,133700,2863479615,4435,4435,4435,4435,1
|
|
20231024,133600,2863475180,4435,4435,4435,4435,0
|
|
20231024,133500,2863475180,4435,4405,4435,4395,1171
|
|
20231024,133400,2858320540,4410,4415,4415,4410,3
|
|
20231024,133300,2858307305,4405,4415,4435,4400,788
|
|
20231024,133200,2854822120,4435,4435,4435,4435,1
|
|
20231024,133100,2854817685,4435,4405,4435,4405,2005
|
|
20231024,133000,2845941570,4395,4395,4395,4395,0
|
|
20231024,132900,2845941570,4395,4420,4420,4395,4228
|
|
20231024,132800,2827315615,4420,4425,4425,4420,690
|
|
20231024,132700,2824262625,4425,4425,4425,4425,0
|
|
20231024,132600,2824262625,4425,4430,4430,4425,689
|
|
20231024,132500,2821210575,4435,4435,4435,4435,75
|
|
20231024,132400,2820877950,4435,4450,4450,4435,489
|
|
20231024,132300,2818706895,4450,4450,4450,4450,1465
|
|
20231024,132200,2812187645,4450,4450,4450,4450,502
|
|
20231024,132100,2809953745,4450,4440,4450,4440,756
|
|
20231024,132000,2806593395,4440,4440,4440,4440,101
|
|
20231024,131900,2806144955,4440,4440,4440,4440,687
|
|
20231024,131800,2803094675,4440,4435,4440,4435,14
|
|
20231024,131700,2803032575,4440,4435,4440,4435,253
|
|
20231024,131600,2801909350,4440,4440,4440,4430,86
|
|
20231024,131500,2801527560,4445,4420,4445,4420,150
|
|
20231024,131400,2800863930,4415,4415,4415,4415,43
|
|
20231024,131300,2800674085,4405,4405,4405,4405,1
|
|
20231024,131200,2800669680,4420,4420,4420,4420,11
|
|
20231024,131100,2800621060,4420,4405,4420,4395,937
|
|
20231024,131000,2796491590,4410,4410,4410,4410,230
|
|
20231024,130900,2795477290,4410,4410,4410,4405,26
|
|
20231024,130800,2795362640,4410,4405,4415,4400,135
|
|
20231024,130700,2794767820,4405,4410,4410,4400,1235
|
|
20231024,130600,2789327440,4410,4405,4410,4405,243
|
|
20231024,130500,2788256175,4405,4405,4405,4405,3
|
|
20231024,130400,2788242960,4405,4405,4405,4405,32
|
|
20231024,130300,2788102000,4405,4395,4405,4395,208
|
|
20231024,130200,2787186900,4400,4400,4405,4400,303
|
|
20231024,130100,2785853670,4395,4395,4410,4395,344
|
|
20231024,130000,2784339865,4410,4405,4410,4395,899
|
|
20231024,125900,2780384190,4405,4400,4415,4400,206
|
|
20231024,125800,2779476915,4400,4400,4400,4400,168
|
|
20231024,125700,2778737715,4400,4400,4400,4395,1357
|
|
20231024,125600,2772771130,4400,4400,4400,4400,1189
|
|
20231024,125500,2767539530,4410,4410,4415,4405,285
|
|
20231024,125400,2766282545,4415,4410,4420,4410,274
|
|
20231024,125300,2765073555,4400,4395,4400,4395,500
|
|
20231024,125200,2762875050,4400,4405,4405,4395,2067
|
|
20231024,125100,2753775105,4410,4410,4415,4410,708
|
|
20231024,125000,2750652340,4440,4440,4440,4440,0
|
|
20231024,124900,2750652340,4440,4440,4440,4440,0
|
|
20231024,124800,2750652340,4440,4440,4440,4440,19
|
|
20231024,124700,2750567980,4410,4410,4410,4410,34
|
|
20231024,124600,2750418040,4410,4405,4410,4405,479
|
|
20231024,124500,2748305675,4410,4410,4410,4410,843
|
|
20231024,124400,2744588045,4415,4420,4420,4415,271
|
|
20231024,124300,2743391505,4410,4410,4410,4410,550
|
|
20231024,124200,2740966005,4410,4410,4410,4410,0
|
|
20231024,124100,2740966005,4410,4420,4420,4410,1138
|
|
20231024,124000,2735942720,4420,4420,4420,4415,141
|
|
20231024,123900,2735320000,4445,4420,4445,4420,462
|
|
20231024,123800,2733275895,4405,4400,4405,4400,5
|
|
20231024,123700,2733253890,4400,4410,4420,4400,539
|
|
20231024,123600,2730874315,4410,4395,4410,4395,6
|
|
20231024,123500,2730847930,4395,4415,4415,4390,4069
|
|
20231024,123400,2712956290,4415,4415,4420,4415,685
|
|
20231024,123300,2709931875,4420,4420,4420,4420,415
|
|
20231024,123200,2708097575,4440,4425,4440,4425,147
|
|
20231024,123100,2707447070,4425,4430,4430,4425,239
|
|
20231024,123000,2706389190,4440,4445,4445,4440,45
|
|
20231024,122900,2706189240,4445,4440,4445,4440,636
|
|
20231024,122800,2703365385,4415,4415,4420,4415,361
|
|
20231024,122700,2701771115,4415,4425,4425,4415,33
|
|
20231024,122600,2701625230,4425,4425,4425,4420,1009
|
|
20231024,122500,2697165115,4430,4430,4440,4430,64
|
|
20231024,122400,2696881395,4440,4440,4445,4440,387
|
|
20231024,122300,2695161735,4440,4440,4440,4410,1453
|
|
20231024,122200,2688742025,4425,4450,4450,4425,1133
|
|
20231024,122100,2683718550,4450,4450,4450,4450,2
|
|
20231024,122000,2683709650,4450,4460,4495,4450,1947
|
|
20231024,121900,2675039560,4465,4485,4485,4455,1023
|
|
20231024,121800,2670465415,4485,4500,4500,4485,720
|
|
20231024,121700,2667232895,4505,4510,4510,4505,9
|
|
20231024,121600,2667192315,4510,4480,4510,4480,3
|
|
20231024,121500,2667178815,4510,4500,4510,4500,534
|
|
20231024,121400,2664775480,4470,4470,4470,4470,653
|
|
20231024,121300,2661856570,4470,4470,4470,4470,131
|
|
20231024,121200,2661271000,4495,4465,4500,4465,225
|
|
20231024,121100,2660266250,4460,4470,4525,4455,618
|
|
20231024,121000,2657507440,4470,4530,4530,4470,2444
|
|
20231024,120900,2646544715,4520,4520,4520,4520,1
|
|
20231024,120800,2646540195,4540,4515,4540,4515,40
|
|
20231024,120700,2646358650,4540,4520,4540,4520,431
|
|
20231024,120600,2644405900,4515,4515,4515,4515,6
|
|
20231024,120500,2644378810,4540,4505,4540,4490,2241
|
|
20231024,120400,2634278910,4500,4510,4510,4500,2260
|
|
20231024,120300,2624095805,4510,4540,4540,4510,1990
|
|
20231024,120200,2615103065,4530,4540,4540,4530,2008
|
|
20231024,120100,2606005025,4540,4540,4545,4515,1756
|
|
20231024,120000,2598058355,4540,4555,4555,4540,230
|
|
20231024,115900,2597013875,4550,4550,4550,4510,737
|
|
20231024,115800,2593675910,4550,4530,4550,4530,306
|
|
20231024,115700,2592287295,4515,4530,4530,4515,513
|
|
20231024,115600,2589970920,4515,4515,4515,4505,2272
|
|
20231024,115500,2579720385,4515,4520,4520,4515,1332
|
|
20231024,115400,2573700185,4525,4525,4530,4525,416
|
|
20231024,115300,2571816685,4525,4525,4555,4515,2145
|
|
20231024,115200,2562118770,4520,4565,4565,4520,798
|
|
20231024,115100,2558495030,4565,4565,4565,4565,737
|
|
20231024,115000,2555130625,4565,4565,4565,4540,743
|
|
20231024,114900,2551754380,4550,4565,4565,4550,1387
|
|
20231024,114800,2545435575,4565,4520,4565,4520,2592
|
|
20231024,114700,2533659970,4510,4525,4540,4510,1627
|
|
20231024,114600,2526297660,4525,4540,4545,4525,1231
|
|
20231024,114500,2520712535,4540,4560,4560,4540,1321
|
|
20231024,114400,2514701760,4580,4570,4580,4555,1729
|
|
20231024,114300,2506809510,4565,4585,4590,4555,1490
|
|
20231024,114200,2499995170,4585,4590,4600,4560,6736
|
|
20231024,114100,2469059405,4590,4560,4590,4545,7903
|
|
20231024,114000,2432974140,4570,4550,4570,4540,1807
|
|
20231024,113900,2424754035,4550,4550,4585,4545,8363
|
|
20231024,113800,2386568430,4540,4520,4545,4510,5348
|
|
20231024,113700,2362384540,4520,4530,4560,4520,1331
|
|
20231024,113600,2356361250,4545,4555,4575,4520,12267
|
|
20231024,113500,2300524355,4550,4480,4560,4480,17792
|
|
20231024,113400,2220066780,4480,4455,4480,4450,2102
|
|
20231024,113300,2210671630,4455,4450,4455,4450,1129
|
|
20231024,113200,2205642460,4450,4435,4450,4420,1439
|
|
20231024,113100,2199252755,4435,4440,4440,4435,4
|
|
20231024,113000,2199235005,4445,4430,4445,4430,227
|
|
20231024,112900,2198229330,4440,4450,4450,4440,6
|
|
20231024,112800,2198202660,4455,4460,4460,4425,1050
|
|
20231024,112700,2193526885,4460,4450,4460,4450,553
|
|
20231024,112600,2191064680,4450,4445,4450,4445,370
|
|
20231024,112500,2189418435,4445,4440,4445,4435,926
|
|
20231024,112400,2185311295,4455,4445,4455,4445,2614
|
|
20231024,112300,2173666550,4445,4440,4445,4440,920
|
|
20231024,112200,2169581650,4440,4440,4445,4440,441
|
|
20231024,112100,2167623060,4440,4440,4440,4440,674
|
|
20231024,112000,2164630500,4440,4445,4455,4440,1354
|
|
20231024,111900,2158604400,4440,4450,4465,4435,2391
|
|
20231024,111800,2147976760,4450,4405,4450,4405,1579
|
|
20231024,111700,2140974290,4405,4415,4415,4405,198
|
|
20231024,111600,2140101090,4405,4390,4405,4390,425
|
|
20231024,111500,2138229275,4385,4390,4390,4385,69
|
|
20231024,111400,2137926685,4400,4400,4400,4400,500
|
|
20231024,111300,2135726685,4400,4400,4400,4400,10
|
|
20231024,111200,2135682685,4390,4390,4390,4390,0
|
|
20231024,111100,2135682685,4390,4400,4400,4390,221
|
|
20231024,111000,2134711285,4400,4400,4400,4400,19
|
|
20231024,110900,2134627685,4400,4390,4400,4380,1808
|
|
20231024,110800,2126677615,4390,4395,4395,4380,718
|
|
20231024,110700,2123524525,4395,4395,4400,4395,776
|
|
20231024,110600,2120113755,4395,4400,4400,4395,322
|
|
20231024,110500,2118698065,4400,4390,4400,4375,1732
|
|
20231024,110400,2111103110,4390,4355,4390,4355,1527
|
|
20231024,110300,2104430330,4355,4350,4355,4350,619
|
|
20231024,110200,2101737660,4350,4350,4350,4350,25
|
|
20231024,110100,2101628910,4330,4335,4335,4330,651
|
|
20231024,110000,2098808635,4335,4350,4350,4335,406
|
|
20231024,105900,2097044020,4330,4355,4355,4330,1142
|
|
20231024,105800,2092076300,4355,4350,4355,4350,541
|
|
20231024,105700,2089722945,4350,4330,4350,4330,482
|
|
20231024,105600,2087627705,4345,4330,4345,4325,1022
|
|
20231024,105500,2083201880,4325,4325,4335,4325,431
|
|
20231024,105400,2081337780,4330,4345,4345,4330,735
|
|
20231024,105300,2078153035,4335,4335,4335,4335,0
|
|
20231024,105200,2078153035,4335,4335,4355,4330,937
|
|
20231024,105100,2074092515,4335,4370,4370,4335,2473
|
|
20231024,105000,2063348810,4365,4365,4365,4365,0
|
|
20231024,104900,2063348810,4365,4365,4365,4365,2
|
|
20231024,104800,2063340080,4345,4340,4345,4340,1254
|
|
20231024,104700,2057892700,4340,4340,4340,4335,271
|
|
20231024,104600,2056717860,4335,4345,4365,4335,1810
|
|
20231024,104500,2048850315,4335,4340,4340,4335,548
|
|
20231024,104400,2046474415,4345,4345,4345,4335,1026
|
|
20231024,104300,2042022985,4340,4375,4375,4340,384
|
|
20231024,104200,2040354105,4340,4345,4350,4340,864
|
|
20231024,104100,2036600300,4345,4370,4385,4345,5520
|
|
20231024,104000,2012526330,4390,4385,4390,4365,291
|
|
20231024,103900,2011255470,4385,4365,4385,4365,207
|
|
20231024,103800,2010351415,4390,4370,4395,4370,115
|
|
20231024,103700,2009846525,4395,4390,4395,4365,385
|
|
20231024,103600,2008163890,4360,4375,4375,4360,828
|
|
20231024,103500,2004549905,4375,4415,4415,4365,1924
|
|
20231024,103400,1996105600,4420,4425,4425,4415,373
|
|
20231024,103300,1994456695,4425,4440,4440,4425,1470
|
|
20231024,103200,1987938450,4435,4440,4440,4435,847
|
|
20231024,103100,1984178070,4440,4435,4440,4435,419
|
|
20231024,103000,1982317740,4470,4455,4470,4435,5215
|
|
20231024,102900,1959145230,4460,4430,4470,4425,309
|
|
20231024,102800,1957765700,4430,4465,4470,4430,2722
|
|
20231024,102700,1945635080,4430,4420,4465,4410,4670
|
|
20231024,102600,1924920965,4420,4405,4420,4405,684
|
|
20231024,102500,1921899615,4410,4405,4410,4405,100
|
|
20231024,102400,1921459015,4410,4385,4410,4380,3224
|
|
20231024,102300,1907265225,4385,4390,4400,4385,1530
|
|
20231024,102200,1900549050,4390,4385,4395,4385,1124
|
|
20231024,102100,1895620055,4385,4385,4395,4360,1801
|
|
20231024,102000,1887739210,4370,4385,4385,4365,1687
|
|
20231024,101900,1880365985,4410,4385,4430,4370,3064
|
|
20231024,101800,1866950285,4385,4395,4395,4385,843
|
|
20231024,101700,1863248595,4390,4420,4420,4390,4230
|
|
20231024,101600,1844641010,4420,4420,4445,4420,804
|
|
20231024,101500,1841086525,4425,4445,4450,4425,2326
|
|
20231024,101400,1830779640,4440,4455,4460,4440,275
|
|
20231024,101300,1829554420,4455,4455,4460,4455,304
|
|
20231024,101200,1828199985,4425,4430,4435,4425,560
|
|
20231024,101100,1825719690,4430,4440,4450,4430,2375
|
|
20231024,101000,1815176280,4450,4460,4460,4450,623
|
|
20231024,100900,1812403870,4455,4445,4455,4445,813
|
|
20231024,100800,1808786070,4450,4430,4450,4430,1178
|
|
20231024,100700,1803560570,4435,4450,4450,4435,448
|
|
20231024,100600,1801568470,4455,4470,4470,4455,1488
|
|
20231024,100500,1794934000,4470,4455,4470,4455,1060
|
|
20231024,100400,1790203955,4455,4445,4455,4445,3134
|
|
20231024,100300,1776255350,4445,4435,4445,4435,320
|
|
20231024,100200,1774834070,4415,4420,4435,4415,536
|
|
20231024,100100,1772462315,4440,4430,4440,4430,223
|
|
20231024,100000,1771473335,4430,4415,4435,4415,160
|
|
20231024,095900,1770764835,4415,4450,4450,4415,2321
|
|
20231024,095800,1760480150,4450,4440,4455,4440,2349
|
|
20231024,095700,1750026020,4450,4435,4450,4425,349
|
|
20231024,095600,1748476965,4440,4440,4450,4435,2411
|
|
20231024,095500,1737762620,4440,4430,4440,4410,1134
|
|
20231024,095400,1732735825,4425,4410,4440,4405,2665
|
|
20231024,095300,1720959755,4410,4435,4435,4410,1160
|
|
20231024,095200,1715830745,4435,4435,4440,4425,477
|
|
20231024,095100,1713715735,4440,4445,4465,4430,691
|
|
20231024,095000,1710642420,4445,4430,4445,4430,566
|
|
20231024,094900,1708134505,4430,4470,4475,4425,1129
|
|
20231024,094800,1703131030,4435,4400,4480,4390,2381
|
|
20231024,094700,1692544670,4400,4450,4450,4400,1187
|
|
20231024,094600,1687316060,4450,4450,4450,4445,3036
|
|
20231024,094500,1673808610,4450,4430,4450,4430,1450
|
|
20231024,094400,1667374175,4430,4400,4430,4390,3213
|
|
20231024,094300,1653244190,4400,4400,4400,4400,321
|
|
20231024,094200,1651831790,4400,4390,4420,4390,3627
|
|
20231024,094100,1635856460,4380,4400,4405,4380,1623
|
|
20231024,094000,1628711395,4400,4380,4430,4380,2666
|
|
20231024,093900,1616955660,4375,4345,4375,4345,939
|
|
20231024,093800,1612863695,4345,4355,4355,4345,1562
|
|
20231024,093700,1606071065,4355,4360,4365,4355,895
|
|
20231024,093600,1602168375,4355,4350,4355,4350,446
|
|
20231024,093500,1600227200,4350,4340,4350,4325,2493
|
|
20231024,093400,1589422755,4330,4325,4355,4325,734
|
|
20231024,093300,1586231020,4360,4350,4375,4325,3579
|
|
20231024,093200,1570714515,4350,4370,4385,4315,13526
|
|
20231024,093100,1511894615,4370,4380,4380,4370,3137
|
|
20231024,093000,1498180990,4395,4400,4400,4365,1590
|
|
20231024,092900,1491224665,4380,4385,4400,4375,2291
|
|
20231024,092800,1481185930,4385,4390,4400,4385,1152
|
|
20231024,092700,1476127540,4390,4400,4400,4380,3015
|
|
20231024,092600,1462892620,4400,4390,4410,4380,986
|
|
20231024,092500,1458564100,4390,4430,4455,4390,8324
|
|
20231024,092400,1421889525,4425,4480,4480,4425,3949
|
|
20231024,092300,1404318235,4480,4455,4520,4455,7157
|
|
20231024,092200,1372211950,4460,4450,4460,4440,3552
|
|
20231024,092100,1356398835,4450,4450,4455,4450,1108
|
|
20231024,092000,1351466280,4460,4440,4465,4430,423
|
|
20231024,091900,1349583660,4440,4430,4445,4415,3648
|
|
20231024,091800,1333442265,4430,4465,4470,4430,9071
|
|
20231024,091700,1293117910,4465,4480,4485,4465,2828
|
|
20231024,091600,1280457175,4480,4490,4510,4470,6993
|
|
20231024,091500,1249055375,4510,4495,4515,4470,2648
|
|
20231024,091400,1237201980,4500,4530,4535,4500,1396
|
|
20231024,091300,1230891770,4530,4500,4540,4500,4899
|
|
20231024,091200,1208797770,4500,4500,4510,4450,8000
|
|
20231024,091100,1172951095,4500,4455,4510,4450,5395
|
|
20231024,091000,1148730180,4485,4515,4535,4440,14237
|
|
20231024,090900,1084904970,4510,4550,4560,4510,7242
|
|
20231024,090800,1052104700,4550,4565,4570,4545,9674
|
|
20231024,090700,1008080075,4555,4520,4570,4515,6719
|
|
20231024,090600,977599640,4545,4550,4555,4520,8854
|
|
20231024,090500,937464735,4550,4590,4590,4545,10339
|
|
20231024,090400,890276565,4590,4630,4635,4540,29426
|
|
20231024,090300,755109575,4630,4565,4640,4520,37323
|
|
20231024,090200,583794825,4570,4450,4730,4445,57891
|
|
20231024,090100,319794720,4465,4420,4465,4390,36832
|
|
20231024,090000,156787195,4415,4360,4425,4360,35746
|