648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194500,2340251800,4490,4490,4490,4490,12915
|
|
20231024,194400,2340251800,4490,4490,4490,4490,0
|
|
20231024,194300,2340251800,4490,4490,4490,4490,0
|
|
20231024,194200,2340251800,4490,4490,4490,4490,0
|
|
20231024,194100,2340251800,4490,4490,4490,4490,0
|
|
20231024,194000,2340251800,4490,4490,4490,4490,0
|
|
20231024,193900,2340251800,4490,4490,4490,4490,0
|
|
20231024,193800,2340251800,4490,4490,4490,4490,0
|
|
20231024,193700,2340251800,4490,4490,4490,4490,0
|
|
20231024,193600,2340251800,4490,4490,4490,4490,0
|
|
20231024,193500,2340251800,4490,4490,4490,4490,0
|
|
20231024,193400,2340251800,4490,4490,4490,4490,0
|
|
20231024,193300,2340251800,4490,4490,4490,4490,0
|
|
20231024,193200,2340251800,4490,4490,4490,4490,0
|
|
20231024,193100,2340251800,4490,4490,4490,4490,0
|
|
20231024,193000,2340251800,4490,4490,4490,4490,0
|
|
20231024,192900,2340251800,4490,4490,4490,4490,0
|
|
20231024,192800,2340251800,4490,4490,4490,4490,0
|
|
20231024,192700,2340251800,4490,4490,4490,4490,0
|
|
20231024,192600,2340251800,4490,4490,4490,4490,0
|
|
20231024,192500,2340251800,4490,4490,4490,4490,0
|
|
20231024,192400,2340251800,4490,4490,4490,4490,0
|
|
20231024,192300,2340251800,4490,4490,4490,4490,0
|
|
20231024,192200,2340251800,4490,4490,4490,4490,0
|
|
20231024,192100,2340251800,4490,4490,4490,4490,0
|
|
20231024,192000,2340251800,4490,4490,4490,4490,0
|
|
20231024,191900,2340251800,4490,4490,4490,4490,0
|
|
20231024,191800,2340251800,4490,4490,4490,4490,0
|
|
20231024,191700,2340251800,4490,4490,4490,4490,0
|
|
20231024,191600,2340251800,4490,4490,4490,4490,0
|
|
20231024,191500,2340251800,4490,4490,4490,4490,12915
|
|
20231024,191400,2340251800,4490,4490,4490,4490,0
|
|
20231024,191300,2340251800,4490,4490,4490,4490,0
|
|
20231024,191200,2340251800,4490,4490,4490,4490,0
|
|
20231024,191100,2340251800,4490,4490,4490,4490,0
|
|
20231024,191000,2340251800,4490,4490,4490,4490,0
|
|
20231024,190900,2340251800,4490,4490,4490,4490,0
|
|
20231024,190800,2340251800,4490,4490,4490,4490,0
|
|
20231024,190700,2340251800,4490,4490,4490,4490,0
|
|
20231024,190600,2340251800,4490,4490,4490,4490,0
|
|
20231024,190500,2340251800,4490,4490,4490,4490,0
|
|
20231024,190400,2340251800,4490,4490,4490,4490,0
|
|
20231024,190300,2340251800,4490,4490,4490,4490,0
|
|
20231024,190200,2340251800,4490,4490,4490,4490,0
|
|
20231024,190100,2340251800,4490,4490,4490,4490,0
|
|
20231024,190000,2340251800,4490,4490,4490,4490,0
|
|
20231024,185900,2340251800,4490,4490,4490,4490,0
|
|
20231024,185800,2340251800,4490,4490,4490,4490,0
|
|
20231024,185700,2340251800,4490,4490,4490,4490,0
|
|
20231024,185600,2340251800,4490,4490,4490,4490,0
|
|
20231024,185500,2340251800,4490,4490,4490,4490,0
|
|
20231024,185400,2340251800,4490,4490,4490,4490,0
|
|
20231024,185300,2340251800,4490,4490,4490,4490,0
|
|
20231024,185200,2340251800,4490,4490,4490,4490,0
|
|
20231024,185100,2340251800,4490,4490,4490,4490,0
|
|
20231024,185000,2340251800,4490,4490,4490,4490,0
|
|
20231024,184900,2340251800,4490,4490,4490,4490,0
|
|
20231024,184800,2340251800,4490,4490,4490,4490,0
|
|
20231024,184700,2340251800,4490,4490,4490,4490,0
|
|
20231024,184600,2340251800,4490,4490,4490,4490,0
|
|
20231024,184500,2340251800,4490,4490,4490,4490,12915
|
|
20231024,184400,2340251800,4490,4490,4490,4490,0
|
|
20231024,184300,2340251800,4490,4490,4490,4490,0
|
|
20231024,184200,2340251800,4490,4490,4490,4490,0
|
|
20231024,184100,2340251800,4490,4490,4490,4490,0
|
|
20231024,184000,2340251800,4490,4490,4490,4490,0
|
|
20231024,183900,2340251800,4490,4490,4490,4490,0
|
|
20231024,183800,2340251800,4490,4490,4490,4490,0
|
|
20231024,183700,2340251800,4490,4490,4490,4490,0
|
|
20231024,183600,2340251800,4490,4490,4490,4490,0
|
|
20231024,183500,2340251800,4490,4490,4490,4490,0
|
|
20231024,183400,2340251800,4490,4490,4490,4490,0
|
|
20231024,183300,2340251800,4490,4490,4490,4490,0
|
|
20231024,183200,2340251800,4490,4490,4490,4490,0
|
|
20231024,183100,2340251800,4490,4490,4490,4490,0
|
|
20231024,183000,2340251800,4490,4490,4490,4490,0
|
|
20231024,182900,2340251800,4490,4490,4490,4490,0
|
|
20231024,182800,2340251800,4490,4490,4490,4490,0
|
|
20231024,182700,2340251800,4490,4490,4490,4490,0
|
|
20231024,182600,2340251800,4490,4490,4490,4490,0
|
|
20231024,182500,2340251800,4490,4490,4490,4490,0
|
|
20231024,182400,2340251800,4490,4490,4490,4490,0
|
|
20231024,182300,2340251800,4490,4490,4490,4490,0
|
|
20231024,182200,2340251800,4490,4490,4490,4490,0
|
|
20231024,182100,2340251800,4490,4490,4490,4490,0
|
|
20231024,182000,2340251800,4490,4490,4490,4490,0
|
|
20231024,181900,2340251800,4490,4490,4490,4490,0
|
|
20231024,181800,2340251800,4490,4490,4490,4490,0
|
|
20231024,181700,2340251800,4490,4490,4490,4490,0
|
|
20231024,181600,2340251800,4490,4490,4490,4490,0
|
|
20231024,181500,2340251800,4490,4490,4490,4490,12915
|
|
20231024,181400,2340251800,4490,4490,4490,4490,0
|
|
20231024,181300,2340251800,4490,4490,4490,4490,0
|
|
20231024,181200,2340251800,4490,4490,4490,4490,0
|
|
20231024,181100,2340251800,4490,4490,4490,4490,0
|
|
20231024,181000,2340251800,4490,4490,4490,4490,0
|
|
20231024,180900,2340251800,4490,4490,4490,4490,0
|
|
20231024,180800,2340251800,4490,4490,4490,4490,0
|
|
20231024,180700,2340251800,4490,4490,4490,4490,0
|
|
20231024,180600,2340251800,4490,4490,4490,4490,0
|
|
20231024,180500,2340251800,4490,4490,4490,4490,0
|
|
20231024,180400,2340251800,4490,4490,4490,4490,0
|
|
20231024,180300,2340251800,4490,4490,4490,4490,0
|
|
20231024,180200,2340251800,4490,4490,4490,4490,0
|
|
20231024,180100,2340251800,4490,4490,4490,4490,0
|
|
20231024,180000,2340251800,4490,4490,4490,4490,0
|
|
20231024,175900,2340251800,4490,4490,4490,4490,0
|
|
20231024,175800,2340251800,4490,4490,4490,4490,0
|
|
20231024,175700,2340251800,4490,4490,4490,4490,0
|
|
20231024,175600,2340251800,4490,4490,4490,4490,0
|
|
20231024,175500,2340251800,4490,4490,4490,4490,0
|
|
20231024,175400,2340251800,4490,4490,4490,4490,0
|
|
20231024,175300,2340251800,4490,4490,4490,4490,0
|
|
20231024,175200,2340251800,4490,4490,4490,4490,0
|
|
20231024,175100,2340251800,4490,4490,4490,4490,0
|
|
20231024,175000,2340251800,4490,4490,4490,4490,0
|
|
20231024,174900,2340251800,4490,4490,4490,4490,0
|
|
20231024,174800,2340251800,4490,4490,4490,4490,0
|
|
20231024,174700,2340251800,4490,4490,4490,4490,0
|
|
20231024,174600,2340251800,4490,4490,4490,4490,0
|
|
20231024,174500,2340251800,4490,4490,4490,4490,12915
|
|
20231024,174400,2340251800,4490,4490,4490,4490,0
|
|
20231024,174300,2340251800,4490,4490,4490,4490,0
|
|
20231024,174200,2340251800,4490,4490,4490,4490,0
|
|
20231024,174100,2340251800,4490,4490,4490,4490,0
|
|
20231024,174000,2340251800,4490,4490,4490,4490,0
|
|
20231024,173900,2340251800,4490,4490,4490,4490,0
|
|
20231024,173800,2340251800,4490,4490,4490,4490,0
|
|
20231024,173700,2340251800,4490,4490,4490,4490,0
|
|
20231024,173600,2340251800,4490,4490,4490,4490,0
|
|
20231024,173500,2340251800,4490,4490,4490,4490,0
|
|
20231024,173400,2340251800,4490,4490,4490,4490,0
|
|
20231024,173300,2340251800,4490,4490,4490,4490,0
|
|
20231024,173200,2340251800,4490,4490,4490,4490,0
|
|
20231024,173100,2340251800,4490,4490,4490,4490,0
|
|
20231024,173000,2340251800,4490,4490,4490,4490,0
|
|
20231024,172900,2340251800,4490,4490,4490,4490,0
|
|
20231024,172800,2340251800,4490,4490,4490,4490,0
|
|
20231024,172700,2340251800,4490,4490,4490,4490,0
|
|
20231024,172600,2340251800,4490,4490,4490,4490,0
|
|
20231024,172500,2340251800,4490,4490,4490,4490,0
|
|
20231024,172400,2340251800,4490,4490,4490,4490,0
|
|
20231024,172300,2340251800,4490,4490,4490,4490,0
|
|
20231024,172200,2340251800,4490,4490,4490,4490,0
|
|
20231024,172100,2340251800,4490,4490,4490,4490,0
|
|
20231024,172000,2340251800,4490,4490,4490,4490,0
|
|
20231024,171900,2340251800,4490,4490,4490,4490,0
|
|
20231024,171800,2340251800,4490,4490,4490,4490,0
|
|
20231024,171700,2340251800,4490,4490,4490,4490,0
|
|
20231024,171600,2340251800,4490,4490,4490,4490,0
|
|
20231024,171500,2340251800,4490,4490,4490,4490,12915
|
|
20231024,171400,2340251800,4490,4490,4490,4490,0
|
|
20231024,171300,2340251800,4490,4490,4490,4490,0
|
|
20231024,171200,2340251800,4490,4490,4490,4490,0
|
|
20231024,171100,2340251800,4490,4490,4490,4490,0
|
|
20231024,171000,2340251800,4490,4490,4490,4490,0
|
|
20231024,170900,2340251800,4490,4490,4490,4490,0
|
|
20231024,170800,2340251800,4490,4490,4490,4490,0
|
|
20231024,170700,2340251800,4490,4490,4490,4490,0
|
|
20231024,170600,2340251800,4490,4490,4490,4490,0
|
|
20231024,170500,2340251800,4490,4490,4490,4490,0
|
|
20231024,170400,2340251800,4490,4490,4490,4490,0
|
|
20231024,170300,2340251800,4490,4490,4490,4490,0
|
|
20231024,170200,2340251800,4490,4490,4490,4490,0
|
|
20231024,170100,2340251800,4490,4490,4490,4490,0
|
|
20231024,170000,2340251800,4490,4490,4490,4490,0
|
|
20231024,165900,2340251800,4490,4490,4490,4490,0
|
|
20231024,165800,2340251800,4490,4490,4490,4490,0
|
|
20231024,165700,2340251800,4490,4490,4490,4490,0
|
|
20231024,165600,2340251800,4490,4490,4490,4490,0
|
|
20231024,165500,2340251800,4490,4490,4490,4490,0
|
|
20231024,165400,2340251800,4490,4490,4490,4490,0
|
|
20231024,165300,2340251800,4490,4490,4490,4490,0
|
|
20231024,165200,2340251800,4490,4490,4490,4490,0
|
|
20231024,165100,2340251800,4490,4490,4490,4490,0
|
|
20231024,165000,2340251800,4490,4490,4490,4490,0
|
|
20231024,164900,2340251800,4490,4490,4490,4490,0
|
|
20231024,164800,2340251800,4490,4490,4490,4490,0
|
|
20231024,164700,2340251800,4490,4490,4490,4490,0
|
|
20231024,164600,2340251800,4490,4490,4490,4490,0
|
|
20231024,164500,2340251800,4490,4490,4490,4490,12915
|
|
20231024,164400,2340251800,4490,4490,4490,4490,0
|
|
20231024,164300,2340251800,4490,4490,4490,4490,0
|
|
20231024,164200,2340251800,4490,4490,4490,4490,0
|
|
20231024,164100,2340251800,4490,4490,4490,4490,0
|
|
20231024,164000,2340251800,4490,4490,4490,4490,0
|
|
20231024,163900,2340251800,4490,4490,4490,4490,0
|
|
20231024,163800,2340251800,4490,4490,4490,4490,0
|
|
20231024,163700,2340251800,4490,4490,4490,4490,0
|
|
20231024,163600,2340251800,4490,4490,4490,4490,0
|
|
20231024,163500,2340251800,4490,4490,4490,4490,0
|
|
20231024,163400,2340251800,4490,4490,4490,4490,0
|
|
20231024,163300,2340251800,4490,4490,4490,4490,0
|
|
20231024,163200,2340251800,4490,4490,4490,4490,0
|
|
20231024,163100,2340251800,4490,4490,4490,4490,0
|
|
20231024,163000,2340251800,4490,4490,4490,4490,0
|
|
20231024,162900,2340251800,4490,4490,4490,4490,0
|
|
20231024,162800,2340251800,4490,4490,4490,4490,0
|
|
20231024,162700,2340251800,4490,4490,4490,4490,0
|
|
20231024,162600,2340251800,4490,4490,4490,4490,0
|
|
20231024,162500,2340251800,4490,4490,4490,4490,0
|
|
20231024,162400,2340251800,4490,4490,4490,4490,0
|
|
20231024,162300,2340251800,4490,4490,4490,4490,0
|
|
20231024,162200,2340251800,4490,4490,4490,4490,0
|
|
20231024,162100,2340251800,4490,4490,4490,4490,0
|
|
20231024,162000,2340251800,4490,4490,4490,4490,0
|
|
20231024,161900,2340251800,4490,4490,4490,4490,0
|
|
20231024,161800,2340251800,4490,4490,4490,4490,0
|
|
20231024,161700,2340251800,4490,4490,4490,4490,0
|
|
20231024,161600,2340251800,4490,4490,4490,4490,0
|
|
20231024,161500,2340251800,4490,4490,4490,4490,12915
|
|
20231024,161400,2340251800,4490,4490,4490,4490,0
|
|
20231024,161300,2340251800,4490,4490,4490,4490,0
|
|
20231024,161200,2340251800,4490,4490,4490,4490,0
|
|
20231024,161100,2340251800,4490,4490,4490,4490,0
|
|
20231024,161000,2340251800,4490,4490,4490,4490,0
|
|
20231024,160900,2340251800,4490,4490,4490,4490,0
|
|
20231024,160800,2340251800,4490,4490,4490,4490,0
|
|
20231024,160700,2340251800,4490,4490,4490,4490,0
|
|
20231024,160600,2340251800,4490,4490,4490,4490,0
|
|
20231024,160500,2340251800,4490,4490,4490,4490,0
|
|
20231024,160400,2340251800,4490,4490,4490,4490,0
|
|
20231024,160300,2340251800,4490,4490,4490,4490,0
|
|
20231024,160200,2340251800,4490,4490,4490,4490,0
|
|
20231024,160100,2340251800,4490,4490,4490,4490,0
|
|
20231024,160000,2340251800,4490,4490,4490,4490,0
|
|
20231024,155900,2340251800,4490,4490,4490,4490,0
|
|
20231024,155800,2340251800,4490,4490,4490,4490,0
|
|
20231024,155700,2340251800,4490,4490,4490,4490,0
|
|
20231024,155600,2340251800,4490,4490,4490,4490,0
|
|
20231024,155500,2340251800,4490,4490,4490,4490,0
|
|
20231024,155400,2340251800,4490,4490,4490,4490,0
|
|
20231024,155300,2340251800,4490,4490,4490,4490,0
|
|
20231024,155200,2340251800,4490,4490,4490,4490,0
|
|
20231024,155100,2340251800,4490,4490,4490,4490,0
|
|
20231024,155000,2340251800,4490,4490,4490,4490,0
|
|
20231024,154900,2340251800,4490,4490,4490,4490,0
|
|
20231024,154800,2340251800,4490,4490,4490,4490,0
|
|
20231024,154700,2340251800,4490,4490,4490,4490,0
|
|
20231024,154600,2340251800,4490,4490,4490,4490,0
|
|
20231024,154500,2340251800,4490,4490,4490,4490,12915
|
|
20231024,154400,2340251800,4490,4490,4490,4490,0
|
|
20231024,154300,2340251800,4490,4490,4490,4490,0
|
|
20231024,154200,2340251800,4490,4490,4490,4490,0
|
|
20231024,154100,2340251800,4490,4490,4490,4490,0
|
|
20231024,154000,2340251800,4490,4490,4490,4490,0
|
|
20231024,153900,2340251800,4490,4490,4490,4490,0
|
|
20231024,153800,2340251800,4490,4490,4490,4490,0
|
|
20231024,153700,2340251800,4490,4490,4490,4490,0
|
|
20231024,153600,2340251800,4490,4490,4490,4490,0
|
|
20231024,153500,2340251800,4490,4490,4490,4490,0
|
|
20231024,153400,2340251800,4490,4490,4490,4490,0
|
|
20231024,153300,2340251800,4490,4490,4490,4490,0
|
|
20231024,153200,2340251800,4490,4490,4490,4490,0
|
|
20231024,153100,2340251800,4490,4490,4490,4490,0
|
|
20231024,153000,2340251800,4490,4490,4490,4490,12915
|
|
20231024,152900,2282263450,4505,4505,4505,4505,0
|
|
20231024,152800,2282263450,4505,4505,4505,4505,0
|
|
20231024,152700,2282263450,4505,4505,4505,4505,0
|
|
20231024,152600,2282263450,4505,4505,4505,4505,0
|
|
20231024,152500,2282263450,4505,4505,4505,4505,0
|
|
20231024,152400,2282263450,4505,4505,4505,4505,0
|
|
20231024,152300,2282263450,4505,4505,4505,4505,0
|
|
20231024,152200,2282263450,4505,4505,4505,4505,0
|
|
20231024,152100,2282263450,4505,4505,4505,4505,0
|
|
20231024,152000,2282263450,4505,4505,4505,4505,0
|
|
20231024,151900,2282263450,4505,4485,4520,4480,96445
|
|
20231024,151800,1848180655,4485,4485,4485,4485,5000
|
|
20231024,151700,1825755655,4470,4480,4485,4470,6369
|
|
20231024,151600,1797198575,4480,4480,4485,4480,3091
|
|
20231024,151500,1783350685,4480,4480,4485,4480,2100
|
|
20231024,151400,1773942375,4480,4475,4480,4475,1352
|
|
20231024,151300,1767885665,4480,4480,4480,4480,1201
|
|
20231024,151200,1762505185,4480,4480,4480,4480,2116
|
|
20231024,151100,1753025505,4480,4470,4480,4470,2342
|
|
20231024,151000,1742540925,4470,4480,4480,4470,2799
|
|
20231024,150900,1730011695,4480,4480,4480,4475,3219
|
|
20231024,150800,1715590600,4475,4475,4475,4465,2020
|
|
20231024,150700,1706551180,4475,4470,4475,4470,2000
|
|
20231024,150600,1697608225,4470,4470,4475,4470,2361
|
|
20231024,150500,1687054055,4470,4470,4470,4470,50
|
|
20231024,150400,1686830555,4470,4470,4475,4470,3296
|
|
20231024,150300,1672097395,4470,4465,4470,4465,2305
|
|
20231024,150200,1661794600,4465,4460,4465,4460,1044
|
|
20231024,150100,1657133265,4465,4465,4465,4465,1000
|
|
20231024,150000,1652668265,4465,4460,4465,4455,3575
|
|
20231024,145900,1636708785,4465,4455,4465,4455,3339
|
|
20231024,145800,1621819835,4455,4450,4455,4450,241
|
|
20231024,145700,1620746770,4450,4450,4455,4450,335
|
|
20231024,145600,1619255420,4450,4450,4455,4445,6127
|
|
20231024,145500,1591999780,4450,4445,4450,4445,1569
|
|
20231024,145400,1585017735,4450,4450,4450,4450,371
|
|
20231024,145300,1583366785,4445,4445,4445,4445,2715
|
|
20231024,145200,1571298610,4445,4440,4445,4440,1709
|
|
20231024,145100,1563703325,4440,4435,4440,4435,1159
|
|
20231024,145000,1558557570,4435,4435,4435,4430,857
|
|
20231024,144900,1554756890,4435,4435,4435,4435,1535
|
|
20231024,144800,1547949165,4435,4435,4435,4435,1103
|
|
20231024,144700,1543057360,4435,4435,4435,4435,737
|
|
20231024,144600,1539788765,4430,4425,4430,4420,5591
|
|
20231024,144500,1515024250,4425,4425,4425,4425,437
|
|
20231024,144400,1513090525,4425,4420,4425,4420,1447
|
|
20231024,144300,1506690050,4420,4420,4420,4415,973
|
|
20231024,144200,1502390350,4415,4415,4415,4415,184
|
|
20231024,144100,1501577990,4415,4415,4420,4415,753
|
|
20231024,144000,1498252650,4420,4425,4425,4420,1277
|
|
20231024,143900,1492603695,4430,4430,4430,4425,295
|
|
20231024,143800,1491296885,4430,4430,4430,4430,473
|
|
20231024,143700,1489201495,4430,4430,4430,4425,438
|
|
20231024,143600,1487262155,4430,4430,4430,4430,508
|
|
20231024,143500,1485011715,4430,4430,4430,4430,243
|
|
20231024,143400,1483935225,4425,4430,4430,4425,382
|
|
20231024,143300,1482243205,4430,4430,4430,4430,356
|
|
20231024,143200,1480666125,4430,4430,4430,4430,376
|
|
20231024,143100,1479000445,4430,4430,4430,4430,355
|
|
20231024,143000,1477427795,4430,4430,4430,4430,350
|
|
20231024,142900,1475877295,4425,4425,4425,4425,5
|
|
20231024,142800,1475855170,4425,4430,4430,4425,618
|
|
20231024,142700,1473120385,4410,4425,4425,4410,472
|
|
20231024,142600,1471031875,4430,4420,4430,4420,3551
|
|
20231024,142500,1455303615,4425,4425,4430,4425,367
|
|
20231024,142400,1453679360,4420,4425,4430,4420,371
|
|
20231024,142300,1452037025,4430,4430,4430,4420,1036
|
|
20231024,142200,1447450470,4430,4430,4430,4430,227
|
|
20231024,142100,1446444860,4430,4430,4430,4430,473
|
|
20231024,142000,1444349470,4430,4430,4430,4430,255
|
|
20231024,141900,1443219820,4425,4430,4430,4425,495
|
|
20231024,141800,1441027915,4435,4430,4435,4430,584
|
|
20231024,141700,1438440225,4435,4435,4435,4435,239
|
|
20231024,141600,1437380260,4435,4430,4435,4430,409
|
|
20231024,141500,1435567095,4430,4430,4430,4425,334
|
|
20231024,141400,1434087930,4430,4435,4440,4430,741
|
|
20231024,141300,1430801170,4440,4435,4440,4435,756
|
|
20231024,141200,1427447865,4440,4435,4440,4430,1253
|
|
20231024,141100,1421889290,4435,4435,4435,4435,267
|
|
20231024,141000,1420705145,4435,4435,4435,4435,621
|
|
20231024,140900,1417951010,4435,4435,4435,4435,0
|
|
20231024,140800,1417951010,4435,4435,4435,4430,1171
|
|
20231024,140700,1412759410,4435,4435,4435,4435,253
|
|
20231024,140600,1411637355,4435,4430,4435,4430,422
|
|
20231024,140500,1409766285,4435,4430,4435,4430,599
|
|
20231024,140400,1407110940,4430,4430,4430,4430,382
|
|
20231024,140300,1405418680,4435,4435,4435,4435,383
|
|
20231024,140200,1403720075,4430,4410,4430,4410,5954
|
|
20231024,140100,1377358110,4405,4415,4425,4400,2178
|
|
20231024,140000,1367733180,4400,4400,4400,4400,0
|
|
20231024,135900,1367733180,4400,4415,4415,4400,480
|
|
20231024,135800,1365616160,4415,4415,4420,4415,791
|
|
20231024,135700,1362123605,4425,4425,4425,4425,158
|
|
20231024,135600,1361424455,4420,4410,4420,4410,3411
|
|
20231024,135500,1346351895,4420,4415,4420,4415,2556
|
|
20231024,135400,1335056170,4410,4410,4410,4410,446
|
|
20231024,135300,1333089310,4410,4415,4420,4410,609
|
|
20231024,135200,1330400305,4415,4415,4415,4415,118
|
|
20231024,135100,1329879335,4415,4415,4420,4415,479
|
|
20231024,135000,1327764070,4420,4420,4420,4420,649
|
|
20231024,134900,1324895490,4425,4425,4425,4425,264
|
|
20231024,134800,1323727290,4420,4425,4425,4420,654
|
|
20231024,134700,1320834730,4425,4425,4425,4425,223
|
|
20231024,134600,1319847955,4425,4430,4430,4425,439
|
|
20231024,134500,1317904195,4425,4430,4430,4425,1175
|
|
20231024,134400,1312699250,4430,4430,4430,4430,601
|
|
20231024,134300,1310036820,4430,4430,4430,4430,1123
|
|
20231024,134200,1305061930,4430,4425,4430,4425,143
|
|
20231024,134100,1304428565,4425,4410,4425,4410,365
|
|
20231024,134000,1302813470,4425,4430,4430,4425,1594
|
|
20231024,133900,1295756955,4430,4430,4430,4430,270
|
|
20231024,133800,1294560855,4430,4430,4430,4430,326
|
|
20231024,133700,1293116675,4430,4430,4430,4430,1182
|
|
20231024,133600,1287880415,4430,4425,4430,4425,516
|
|
20231024,133500,1285595925,4425,4430,4430,4425,392
|
|
20231024,133400,1283859370,4430,4430,4430,4430,0
|
|
20231024,133300,1283859370,4430,4425,4430,4425,171
|
|
20231024,133200,1283101845,4430,4430,4430,4400,1164
|
|
20231024,133100,1277949810,4430,4425,4430,4425,215
|
|
20231024,133000,1276997955,4420,4420,4425,4420,406
|
|
20231024,132900,1275202845,4420,4420,4420,4415,322
|
|
20231024,132800,1273779650,4420,4420,4420,4420,50
|
|
20231024,132700,1273558650,4425,4400,4425,4400,3709
|
|
20231024,132600,1257149410,4410,4430,4430,4410,463
|
|
20231024,132500,1255107540,4430,4430,4430,4360,2142
|
|
20231024,132400,1245700555,4435,4435,4435,4430,305
|
|
20231024,132300,1244348220,4430,4430,4445,4430,1380
|
|
20231024,132200,1238224140,4425,4425,4425,4420,1289
|
|
20231024,132100,1232520320,4425,4425,4425,4420,1996
|
|
20231024,132000,1223688025,4420,4385,4420,4385,27616
|
|
20231024,131900,1102240840,4385,4385,4385,4385,528
|
|
20231024,131800,1099925560,4385,4380,4385,4380,519
|
|
20231024,131700,1097652275,4380,4375,4380,4375,511
|
|
20231024,131600,1095414100,4380,4380,4380,4375,386
|
|
20231024,131500,1093723675,4375,4380,4380,4375,948
|
|
20231024,131400,1089574395,4380,4380,4380,4375,367
|
|
20231024,131300,1087966945,4380,4380,4380,4380,120
|
|
20231024,131200,1087441345,4380,4380,4380,4380,598
|
|
20231024,131100,1084822105,4380,4380,4380,4380,119
|
|
20231024,131000,1084300885,4380,4385,4385,4380,2311
|
|
20231024,130900,1074174580,4385,4385,4385,4385,238
|
|
20231024,130800,1073130950,4385,4385,4385,4385,234
|
|
20231024,130700,1072104860,4385,4385,4385,4385,484
|
|
20231024,130600,1069982520,4385,4385,4385,4385,247
|
|
20231024,130500,1068899425,4385,4385,4385,4385,1335
|
|
20231024,130400,1063045450,4385,4380,4385,4380,242
|
|
20231024,130300,1061984285,4385,4380,4385,4380,2529
|
|
20231024,130200,1050906675,4365,4380,4380,4365,144
|
|
20231024,130100,1050275985,4365,4375,4375,4365,805
|
|
20231024,130000,1046755615,4380,4380,4380,4380,346
|
|
20231024,125900,1045240135,4380,4380,4380,4380,1528
|
|
20231024,125800,1038547495,4380,4380,4380,4380,138
|
|
20231024,125700,1037943055,4375,4375,4375,4375,0
|
|
20231024,125600,1037943055,4375,4380,4380,4375,4332
|
|
20231024,125500,1018990000,4380,4380,4380,4380,258
|
|
20231024,125400,1017859960,4380,4380,4380,4380,152
|
|
20231024,125300,1017194200,4380,4380,4380,4380,32
|
|
20231024,125200,1017054040,4380,4380,4380,4380,572
|
|
20231024,125100,1014548680,4375,4375,4375,4375,1
|
|
20231024,125000,1014544305,4380,4380,4380,4380,141
|
|
20231024,124900,1013926725,4375,4370,4375,4370,417
|
|
20231024,124800,1012102360,4375,4370,4375,4370,131
|
|
20231024,124700,1011529345,4375,4375,4375,4375,319
|
|
20231024,124600,1010133720,4375,4375,4375,4375,176
|
|
20231024,124500,1009363720,4370,4370,4370,4370,1
|
|
20231024,124400,1009359350,4370,4375,4375,4370,102
|
|
20231024,124300,1008913105,4375,4375,4375,4375,21
|
|
20231024,124200,1008821230,4375,4375,4375,4375,366
|
|
20231024,124100,1007219980,4375,4375,4375,4375,0
|
|
20231024,124000,1007219980,4375,4370,4375,4370,125
|
|
20231024,123900,1006673125,4370,4370,4370,4370,1000
|
|
20231024,123800,1002303125,4375,4375,4375,4375,141
|
|
20231024,123700,1001686250,4375,4375,4375,4375,237
|
|
20231024,123600,1000649375,4375,4380,4380,4370,864
|
|
20231024,123500,996869585,4380,4380,4380,4380,0
|
|
20231024,123400,996869585,4380,4375,4380,4375,473
|
|
20231024,123300,994798790,4380,4380,4380,4380,400
|
|
20231024,123200,993046790,4380,4380,4380,4380,572
|
|
20231024,123100,990541430,4380,4380,4380,4380,2
|
|
20231024,123000,990532670,4380,4380,4380,4380,127
|
|
20231024,122900,989976410,4380,4380,4380,4380,3085
|
|
20231024,122800,976464110,4380,4385,4385,4380,285
|
|
20231024,122700,975214390,4380,4380,4380,4380,1530
|
|
20231024,122600,968512990,4375,4375,4375,4375,76
|
|
20231024,122500,968180490,4375,4375,4375,4375,91
|
|
20231024,122400,967782365,4370,4370,4370,4370,508
|
|
20231024,122300,965562405,4365,4370,4370,4365,152
|
|
20231024,122200,964898175,4370,4370,4370,4370,538
|
|
20231024,122100,962547115,4370,4370,4370,4370,99
|
|
20231024,122000,962114485,4365,4370,4370,4365,101
|
|
20231024,121900,961673120,4365,4365,4365,4365,1
|
|
20231024,121800,961668755,4370,4370,4370,4370,0
|
|
20231024,121700,961668755,4370,4370,4370,4370,347
|
|
20231024,121600,960152365,4370,4375,4375,4370,190
|
|
20231024,121500,959321165,4385,4380,4385,4380,745
|
|
20231024,121400,956057370,4380,4380,4380,4380,0
|
|
20231024,121300,956057370,4380,4385,4385,4380,218
|
|
20231024,121200,955101935,4380,4380,4380,4380,158
|
|
20231024,121100,954409895,4380,4380,4380,4380,131
|
|
20231024,121000,953836115,4380,4385,4385,4380,334
|
|
20231024,120900,952373185,4385,4385,4385,4385,355
|
|
20231024,120800,950816510,4385,4385,4385,4385,136
|
|
20231024,120700,950220150,4385,4380,4385,4380,571
|
|
20231024,120600,947718480,4380,4380,4380,4380,0
|
|
20231024,120500,947718480,4380,4380,4380,4380,123
|
|
20231024,120400,947179740,4380,4380,4380,4380,237
|
|
20231024,120300,946141680,4380,4375,4380,4375,3358
|
|
20231024,120200,931435885,4370,4370,4370,4370,626
|
|
20231024,120100,928700265,4370,4365,4370,4365,2140
|
|
20231024,120000,919348480,4365,4365,4365,4365,201
|
|
20231024,115900,918471115,4370,4375,4375,4370,868
|
|
20231024,115800,914677185,4375,4370,4375,4370,88
|
|
20231024,115700,914292375,4375,4375,4380,4375,456
|
|
20231024,115600,912296895,4375,4380,4380,4375,469
|
|
20231024,115500,910244875,4385,4380,4385,4380,1027
|
|
20231024,115400,905745850,4380,4385,4385,4380,2344
|
|
20231024,115300,895470525,4385,4385,4385,4385,1099
|
|
20231024,115200,890651410,4385,4385,4385,4385,466
|
|
20231024,115100,888608000,4385,4385,4385,4385,135
|
|
20231024,115000,888016025,4385,4385,4385,4385,33
|
|
20231024,114900,887871320,4385,4380,4385,4380,350
|
|
20231024,114800,886337750,4375,4380,4380,4375,450
|
|
20231024,114700,884367000,4380,4380,4380,4380,651
|
|
20231024,114600,881515620,4380,4380,4380,4380,111
|
|
20231024,114500,881029440,4380,4380,4380,4380,250
|
|
20231024,114400,879934440,4380,4380,4380,4380,542
|
|
20231024,114300,877560480,4380,4380,4380,4380,154
|
|
20231024,114200,876885960,4370,4370,4370,4370,74
|
|
20231024,114100,876562580,4370,4365,4370,4365,2165
|
|
20231024,114000,867108310,4365,4365,4365,4365,784
|
|
20231024,113900,863686150,4365,4365,4365,4360,1029
|
|
20231024,113800,859195405,4370,4365,4370,4365,500
|
|
20231024,113700,857010905,4370,4375,4375,4370,327
|
|
20231024,113600,855580730,4375,4375,4375,4375,158
|
|
20231024,113500,854889480,4365,4380,4380,4365,366
|
|
20231024,113400,853289910,4380,4385,4385,4380,619
|
|
20231024,113300,850576930,4380,4380,4380,4380,0
|
|
20231024,113200,850576930,4380,4380,4380,4375,2411
|
|
20231024,113100,840017500,4375,4375,4375,4375,861
|
|
20231024,113000,836250625,4375,4380,4380,4375,117
|
|
20231024,112900,835738265,4380,4380,4380,4380,238
|
|
20231024,112800,834695825,4380,4380,4380,4380,161
|
|
20231024,112700,833990645,4380,4375,4380,4375,93
|
|
20231024,112600,833583565,4380,4380,4380,4380,550
|
|
20231024,112500,831174565,4380,4380,4380,4380,0
|
|
20231024,112400,831174565,4380,4380,4380,4380,415
|
|
20231024,112300,829356865,4380,4380,4380,4380,0
|
|
20231024,112200,829356865,4380,4375,4380,4375,182
|
|
20231024,112100,828560115,4375,4375,4375,4375,210
|
|
20231024,112000,827641365,4375,4370,4375,4370,133
|
|
20231024,111900,827059525,4370,4370,4370,4370,6
|
|
20231024,111800,827033305,4370,4370,4370,4370,271
|
|
20231024,111700,825849035,4375,4375,4375,4375,1
|
|
20231024,111600,825844660,4375,4365,4375,4365,401
|
|
20231024,111500,824090315,4365,4370,4370,4365,1396
|
|
20231024,111400,817996330,4375,4370,4375,4370,487
|
|
20231024,111300,815867700,4370,4370,4370,4370,6
|
|
20231024,111200,815841480,4375,4375,4375,4375,1100
|
|
20231024,111100,811028980,4370,4370,4370,4370,937
|
|
20231024,111000,806934290,4370,4365,4370,4365,2267
|
|
20231024,110900,797033290,4365,4365,4365,4365,310
|
|
20231024,110800,795680140,4365,4365,4365,4365,214
|
|
20231024,110700,794746030,4365,4360,4365,4360,531
|
|
20231024,110600,792429725,4365,4350,4365,4350,977
|
|
20231024,110500,788170205,4345,4345,4345,4345,3
|
|
20231024,110400,788157170,4355,4350,4355,4350,546
|
|
20231024,110300,785781300,4345,4345,4345,4345,348
|
|
20231024,110200,784269240,4345,4360,4365,4345,1211
|
|
20231024,110100,778991625,4360,4360,4365,4360,2045
|
|
20231024,110000,770075225,4360,4350,4360,4345,2181
|
|
20231024,105900,760579910,4345,4335,4345,4335,3675
|
|
20231024,105800,744629415,4330,4330,4335,4330,3646
|
|
20231024,105700,728841230,4325,4330,4330,4325,173
|
|
20231024,105600,728092190,4330,4330,4330,4330,381
|
|
20231024,105500,726442460,4330,4330,4330,4315,3155
|
|
20231024,105400,712788510,4325,4305,4325,4305,6479
|
|
20231024,105300,684824105,4305,4300,4305,4300,627
|
|
20231024,105200,682125115,4300,4300,4300,4300,297
|
|
20231024,105100,680848015,4305,4300,4305,4300,420
|
|
20231024,105000,679041765,4300,4285,4300,4285,2356
|
|
20231024,104900,668931470,4270,4255,4270,4255,4639
|
|
20231024,104800,649156980,4245,4255,4255,4245,339
|
|
20231024,104700,647716965,4260,4240,4260,4240,148
|
|
20231024,104600,647086665,4235,4235,4235,4235,659
|
|
20231024,104500,644295800,4230,4230,4230,4230,0
|
|
20231024,104400,644295800,4230,4225,4230,4225,1042
|
|
20231024,104300,639888145,4230,4230,4230,4230,1
|
|
20231024,104200,639883915,4200,4200,4200,4200,0
|
|
20231024,104100,639883915,4200,4200,4200,4200,9
|
|
20231024,104000,639846115,4195,4185,4235,4185,7670
|
|
20231024,103900,607695020,4180,4180,4180,4180,103
|
|
20231024,103800,607264480,4175,4175,4175,4175,0
|
|
20231024,103700,607264480,4175,4185,4185,4175,4
|
|
20231024,103600,607247750,4185,4190,4190,4185,1135
|
|
20231024,103500,602496725,4190,4190,4190,4190,14
|
|
20231024,103400,602438065,4190,4185,4190,4185,324
|
|
20231024,103300,601081455,4160,4160,4160,4160,0
|
|
20231024,103200,601081455,4160,4165,4165,4160,4722
|
|
20231024,103100,581433715,4160,4160,4160,4160,200
|
|
20231024,103000,580601715,4160,4160,4160,4160,5100
|
|
20231024,102900,559385715,4160,4165,4170,4160,822
|
|
20231024,102800,555959270,4165,4175,4175,4165,271
|
|
20231024,102700,554830015,4170,4160,4170,4160,1033
|
|
20231024,102600,550532715,4160,4160,4160,4160,255
|
|
20231024,102500,549471915,4160,4160,4160,4160,58
|
|
20231024,102400,549230635,4155,4155,4155,4155,2000
|
|
20231024,102300,540920635,4155,4155,4155,4155,4037
|
|
20231024,102200,524146900,4160,4160,4185,4155,3474
|
|
20231024,102100,509656825,4160,4215,4215,4155,8012
|
|
20231024,102000,476120860,4220,4220,4220,4220,163
|
|
20231024,101900,475433000,4225,4225,4225,4225,2
|
|
20231024,101800,475424550,4230,4230,4230,4230,138
|
|
20231024,101700,474840810,4230,4230,4230,4230,54
|
|
20231024,101600,474612390,4230,4230,4230,4230,1000
|
|
20231024,101500,470382390,4225,4230,4230,4220,565
|
|
20231024,101400,467995760,4220,4220,4220,4220,0
|
|
20231024,101300,467995760,4220,4220,4220,4220,127
|
|
20231024,101200,467459820,4220,4235,4235,4215,2599
|
|
20231024,101100,456493985,4230,4250,4250,4230,1921
|
|
20231024,101000,448344805,4255,4255,4255,4255,1
|
|
20231024,100900,448340550,4255,4255,4255,4255,155
|
|
20231024,100800,447681025,4255,4260,4260,4255,1109
|
|
20231024,100700,442957040,4265,4260,4265,4260,116
|
|
20231024,100600,442462410,4265,4265,4265,4265,138
|
|
20231024,100500,441873840,4265,4265,4265,4265,169
|
|
20231024,100400,441153055,4260,4260,4260,4260,1
|
|
20231024,100300,441148795,4250,4255,4255,4250,761
|
|
20231024,100200,437912570,4250,4250,4250,4250,0
|
|
20231024,100100,437912570,4250,4265,4265,4250,3277
|
|
20231024,100000,423976400,4260,4260,4260,4260,40
|
|
20231024,095900,423806000,4255,4255,4255,4255,0
|
|
20231024,095800,423806000,4255,4275,4275,4255,445
|
|
20231024,095700,421910350,4260,4260,4260,4260,0
|
|
20231024,095600,421910350,4260,4260,4260,4260,691
|
|
20231024,095500,418966690,4290,4260,4290,4260,72
|
|
20231024,095400,418658620,4260,4270,4270,4260,2600
|
|
20231024,095300,407559970,4280,4280,4280,4280,0
|
|
20231024,095200,407559970,4280,4280,4280,4280,0
|
|
20231024,095100,407559970,4280,4260,4280,4260,879
|
|
20231024,095000,403813430,4280,4265,4280,4260,1330
|
|
20231024,094900,398126155,4270,4280,4280,4270,831
|
|
20231024,094800,394576360,4295,4295,4295,4295,1000
|
|
20231024,094700,390281360,4275,4275,4275,4275,69
|
|
20231024,094600,389986385,4300,4300,4300,4300,11
|
|
20231024,094500,389939085,4275,4275,4275,4275,162
|
|
20231024,094400,389246535,4275,4315,4315,4275,5000
|
|
20231024,094300,367868625,4325,4325,4325,4325,0
|
|
20231024,094200,367868625,4325,4315,4325,4275,3158
|
|
20231024,094100,354245320,4315,4340,4340,4255,1887
|
|
20231024,094000,346143350,4350,4360,4360,4350,54
|
|
20231024,093900,345908120,4360,4380,4380,4320,13493
|
|
20231024,093800,287411685,4380,4380,4380,4380,0
|
|
20231024,093700,287411685,4380,4390,4395,4380,609
|
|
20231024,093600,284736420,4395,4340,4400,4340,10825
|
|
20231024,093500,237297155,4355,4355,4355,4355,1213
|
|
20231024,093400,232014540,4355,4350,4355,4350,517
|
|
20231024,093300,229763010,4355,4350,4355,4350,2003
|
|
20231024,093200,221044960,4350,4340,4360,4340,1846
|
|
20231024,093100,213030240,4340,4340,4340,4335,154
|
|
20231024,093000,212362135,4340,4310,4345,4310,1790
|
|
20231024,092900,204597235,4310,4315,4315,4310,371
|
|
20231024,092800,202997010,4325,4330,4335,4315,4920
|
|
20231024,092700,181695860,4330,4315,4330,4315,325
|
|
20231024,092600,180292735,4315,4305,4315,4305,1189
|
|
20231024,092500,175168450,4310,4320,4320,4310,515
|
|
20231024,092400,172943800,4315,4270,4315,4270,7570
|
|
20231024,092300,140393635,4270,4260,4270,4260,2387
|
|
20231024,092200,130216990,4260,4215,4280,4215,5177
|
|
20231024,092100,108135450,4210,4225,4225,4210,1476
|
|
20231024,092000,101910590,4255,4225,4255,4220,1235
|
|
20231024,091900,96662825,4220,4275,4275,4210,4683
|
|
20231024,091800,76868475,4275,4275,4275,4275,44
|
|
20231024,091700,76680375,4280,4285,4285,4280,700
|
|
20231024,091600,73682300,4290,4300,4300,4290,120
|
|
20231024,091500,73167000,4305,4310,4310,4305,55
|
|
20231024,091400,72930000,4315,4315,4315,4315,1
|
|
20231024,091300,72925685,4315,4345,4345,4315,202
|
|
20231024,091200,72054025,4330,4330,4330,4330,0
|
|
20231024,091100,72054025,4330,4330,4330,4330,682
|
|
20231024,091000,69100965,4330,4365,4365,4330,1045
|
|
20231024,090900,64540985,4375,4345,4375,4345,2002
|
|
20231024,090800,55807880,4345,4340,4345,4340,3000
|
|
20231024,090700,42777880,4340,4340,4340,4340,3
|
|
20231024,090600,42764860,4310,4310,4310,4310,0
|
|
20231024,090500,42764860,4310,4310,4310,4310,309
|
|
20231024,090400,41433070,4310,4340,4350,4310,2159
|
|
20231024,090300,32089850,4345,4345,4345,4345,3
|
|
20231024,090200,32076815,4310,4330,4330,4310,339
|
|
20231024,090100,30611725,4310,4355,4355,4310,3952
|
|
20231024,090000,13463830,4365,4360,4365,4360,3088
|