632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192900,695478730,2395,2395,2395,2395,537
|
|
20231024,192800,695478730,2395,2395,2395,2395,0
|
|
20231024,192700,695478730,2395,2395,2395,2395,0
|
|
20231024,192600,695478730,2395,2395,2395,2395,0
|
|
20231024,192500,695478730,2395,2395,2395,2395,0
|
|
20231024,192400,695478730,2395,2395,2395,2395,0
|
|
20231024,192300,695478730,2395,2395,2395,2395,0
|
|
20231024,192200,695478730,2395,2395,2395,2395,0
|
|
20231024,192100,695478730,2395,2395,2395,2395,0
|
|
20231024,192000,695478730,2395,2395,2395,2395,0
|
|
20231024,191900,695478730,2395,2395,2395,2395,0
|
|
20231024,191800,695478730,2395,2395,2395,2395,0
|
|
20231024,191700,695478730,2395,2395,2395,2395,0
|
|
20231024,191600,695478730,2395,2395,2395,2395,0
|
|
20231024,191500,695478730,2395,2395,2395,2395,0
|
|
20231024,191400,695478730,2395,2395,2395,2395,0
|
|
20231024,191300,695478730,2395,2395,2395,2395,0
|
|
20231024,191200,695478730,2395,2395,2395,2395,0
|
|
20231024,191100,695478730,2395,2395,2395,2395,0
|
|
20231024,191000,695478730,2395,2395,2395,2395,0
|
|
20231024,190900,695478730,2395,2395,2395,2395,0
|
|
20231024,190800,695478730,2395,2395,2395,2395,0
|
|
20231024,190700,695478730,2395,2395,2395,2395,0
|
|
20231024,190600,695478730,2395,2395,2395,2395,0
|
|
20231024,190500,695478730,2395,2395,2395,2395,0
|
|
20231024,190400,695478730,2395,2395,2395,2395,0
|
|
20231024,190300,695478730,2395,2395,2395,2395,0
|
|
20231024,190200,695478730,2395,2395,2395,2395,0
|
|
20231024,190100,695478730,2395,2395,2395,2395,0
|
|
20231024,190000,695478730,2395,2395,2395,2395,0
|
|
20231024,185900,695478730,2395,2395,2395,2395,537
|
|
20231024,185800,695478730,2395,2395,2395,2395,0
|
|
20231024,185700,695478730,2395,2395,2395,2395,0
|
|
20231024,185600,695478730,2395,2395,2395,2395,0
|
|
20231024,185500,695478730,2395,2395,2395,2395,0
|
|
20231024,185400,695478730,2395,2395,2395,2395,0
|
|
20231024,185300,695478730,2395,2395,2395,2395,0
|
|
20231024,185200,695478730,2395,2395,2395,2395,0
|
|
20231024,185100,695478730,2395,2395,2395,2395,0
|
|
20231024,185000,695478730,2395,2395,2395,2395,0
|
|
20231024,184900,695478730,2395,2395,2395,2395,0
|
|
20231024,184800,695478730,2395,2395,2395,2395,0
|
|
20231024,184700,695478730,2395,2395,2395,2395,0
|
|
20231024,184600,695478730,2395,2395,2395,2395,0
|
|
20231024,184500,695478730,2395,2395,2395,2395,0
|
|
20231024,184400,695478730,2395,2395,2395,2395,0
|
|
20231024,184300,695478730,2395,2395,2395,2395,0
|
|
20231024,184200,695478730,2395,2395,2395,2395,0
|
|
20231024,184100,695478730,2395,2395,2395,2395,0
|
|
20231024,184000,695478730,2395,2395,2395,2395,0
|
|
20231024,183900,695478730,2395,2395,2395,2395,0
|
|
20231024,183800,695478730,2395,2395,2395,2395,0
|
|
20231024,183700,695478730,2395,2395,2395,2395,0
|
|
20231024,183600,695478730,2395,2395,2395,2395,0
|
|
20231024,183500,695478730,2395,2395,2395,2395,0
|
|
20231024,183400,695478730,2395,2395,2395,2395,0
|
|
20231024,183300,695478730,2395,2395,2395,2395,0
|
|
20231024,183200,695478730,2395,2395,2395,2395,0
|
|
20231024,183100,695478730,2395,2395,2395,2395,0
|
|
20231024,183000,695478730,2395,2395,2395,2395,0
|
|
20231024,182900,695478730,2395,2395,2395,2395,537
|
|
20231024,182800,695478730,2395,2395,2395,2395,0
|
|
20231024,182700,695478730,2395,2395,2395,2395,0
|
|
20231024,182600,695478730,2395,2395,2395,2395,0
|
|
20231024,182500,695478730,2395,2395,2395,2395,0
|
|
20231024,182400,695478730,2395,2395,2395,2395,0
|
|
20231024,182300,695478730,2395,2395,2395,2395,0
|
|
20231024,182200,695478730,2395,2395,2395,2395,0
|
|
20231024,182100,695478730,2395,2395,2395,2395,0
|
|
20231024,182000,695478730,2395,2395,2395,2395,0
|
|
20231024,181900,695478730,2395,2395,2395,2395,0
|
|
20231024,181800,695478730,2395,2395,2395,2395,0
|
|
20231024,181700,695478730,2395,2395,2395,2395,0
|
|
20231024,181600,695478730,2395,2395,2395,2395,0
|
|
20231024,181500,695478730,2395,2395,2395,2395,0
|
|
20231024,181400,695478730,2395,2395,2395,2395,0
|
|
20231024,181300,695478730,2395,2395,2395,2395,0
|
|
20231024,181200,695478730,2395,2395,2395,2395,0
|
|
20231024,181100,695478730,2395,2395,2395,2395,0
|
|
20231024,181000,695478730,2395,2395,2395,2395,0
|
|
20231024,180900,695478730,2395,2395,2395,2395,0
|
|
20231024,180800,695478730,2395,2395,2395,2395,0
|
|
20231024,180700,695478730,2395,2395,2395,2395,0
|
|
20231024,180600,695478730,2395,2395,2395,2395,0
|
|
20231024,180500,695478730,2395,2395,2395,2395,0
|
|
20231024,180400,695478730,2395,2395,2395,2395,0
|
|
20231024,180300,695478730,2395,2395,2395,2395,0
|
|
20231024,180200,695478730,2395,2395,2395,2395,0
|
|
20231024,180100,695478730,2395,2395,2395,2395,0
|
|
20231024,180000,695478730,2395,2395,2395,2395,0
|
|
20231024,175900,695478730,2395,2395,2395,2395,537
|
|
20231024,175800,695478730,2395,2395,2395,2395,0
|
|
20231024,175700,695478730,2395,2395,2395,2395,0
|
|
20231024,175600,695478730,2395,2395,2395,2395,0
|
|
20231024,175500,695478730,2395,2395,2395,2395,0
|
|
20231024,175400,695478730,2395,2395,2395,2395,0
|
|
20231024,175300,695478730,2395,2395,2395,2395,0
|
|
20231024,175200,695478730,2395,2395,2395,2395,0
|
|
20231024,175100,695478730,2395,2395,2395,2395,0
|
|
20231024,175000,695478730,2395,2395,2395,2395,0
|
|
20231024,174900,695478730,2395,2395,2395,2395,0
|
|
20231024,174800,695478730,2395,2395,2395,2395,0
|
|
20231024,174700,695478730,2395,2395,2395,2395,0
|
|
20231024,174600,695478730,2395,2395,2395,2395,0
|
|
20231024,174500,695478730,2395,2395,2395,2395,0
|
|
20231024,174400,695478730,2395,2395,2395,2395,0
|
|
20231024,174300,695478730,2395,2395,2395,2395,0
|
|
20231024,174200,695478730,2395,2395,2395,2395,0
|
|
20231024,174100,695478730,2395,2395,2395,2395,0
|
|
20231024,174000,695478730,2395,2395,2395,2395,0
|
|
20231024,173900,695478730,2395,2395,2395,2395,0
|
|
20231024,173800,695478730,2395,2395,2395,2395,0
|
|
20231024,173700,695478730,2395,2395,2395,2395,0
|
|
20231024,173600,695478730,2395,2395,2395,2395,0
|
|
20231024,173500,695478730,2395,2395,2395,2395,0
|
|
20231024,173400,695478730,2395,2395,2395,2395,0
|
|
20231024,173300,695478730,2395,2395,2395,2395,0
|
|
20231024,173200,695478730,2395,2395,2395,2395,0
|
|
20231024,173100,695478730,2395,2395,2395,2395,0
|
|
20231024,173000,695478730,2395,2395,2395,2395,0
|
|
20231024,172900,695478730,2395,2395,2395,2395,537
|
|
20231024,172800,695478730,2395,2395,2395,2395,0
|
|
20231024,172700,695478730,2395,2395,2395,2395,0
|
|
20231024,172600,695478730,2395,2395,2395,2395,0
|
|
20231024,172500,695478730,2395,2395,2395,2395,0
|
|
20231024,172400,695478730,2395,2395,2395,2395,0
|
|
20231024,172300,695478730,2395,2395,2395,2395,0
|
|
20231024,172200,695478730,2395,2395,2395,2395,0
|
|
20231024,172100,695478730,2395,2395,2395,2395,0
|
|
20231024,172000,695478730,2395,2395,2395,2395,0
|
|
20231024,171900,695478730,2395,2395,2395,2395,0
|
|
20231024,171800,695478730,2395,2395,2395,2395,0
|
|
20231024,171700,695478730,2395,2395,2395,2395,0
|
|
20231024,171600,695478730,2395,2395,2395,2395,0
|
|
20231024,171500,695478730,2395,2395,2395,2395,0
|
|
20231024,171400,695478730,2395,2395,2395,2395,0
|
|
20231024,171300,695478730,2395,2395,2395,2395,0
|
|
20231024,171200,695478730,2395,2395,2395,2395,0
|
|
20231024,171100,695478730,2395,2395,2395,2395,0
|
|
20231024,171000,695478730,2395,2395,2395,2395,0
|
|
20231024,170900,695478730,2395,2395,2395,2395,0
|
|
20231024,170800,695478730,2395,2395,2395,2395,0
|
|
20231024,170700,695478730,2395,2395,2395,2395,0
|
|
20231024,170600,695478730,2395,2395,2395,2395,0
|
|
20231024,170500,695478730,2395,2395,2395,2395,0
|
|
20231024,170400,695478730,2395,2395,2395,2395,0
|
|
20231024,170300,695478730,2395,2395,2395,2395,0
|
|
20231024,170200,695478730,2395,2395,2395,2395,0
|
|
20231024,170100,695478730,2395,2395,2395,2395,0
|
|
20231024,170000,695478730,2395,2395,2395,2395,0
|
|
20231024,165900,695478730,2395,2395,2395,2395,537
|
|
20231024,165800,695478730,2395,2395,2395,2395,0
|
|
20231024,165700,695478730,2395,2395,2395,2395,0
|
|
20231024,165600,695478730,2395,2395,2395,2395,0
|
|
20231024,165500,695478730,2395,2395,2395,2395,0
|
|
20231024,165400,695478730,2395,2395,2395,2395,0
|
|
20231024,165300,695478730,2395,2395,2395,2395,0
|
|
20231024,165200,695478730,2395,2395,2395,2395,0
|
|
20231024,165100,695478730,2395,2395,2395,2395,0
|
|
20231024,165000,695478730,2395,2395,2395,2395,0
|
|
20231024,164900,695478730,2395,2395,2395,2395,0
|
|
20231024,164800,695478730,2395,2395,2395,2395,0
|
|
20231024,164700,695478730,2395,2395,2395,2395,0
|
|
20231024,164600,695478730,2395,2395,2395,2395,0
|
|
20231024,164500,695478730,2395,2395,2395,2395,0
|
|
20231024,164400,695478730,2395,2395,2395,2395,0
|
|
20231024,164300,695478730,2395,2395,2395,2395,0
|
|
20231024,164200,695478730,2395,2395,2395,2395,0
|
|
20231024,164100,695478730,2395,2395,2395,2395,0
|
|
20231024,164000,695478730,2395,2395,2395,2395,0
|
|
20231024,163900,695478730,2395,2395,2395,2395,0
|
|
20231024,163800,695478730,2395,2395,2395,2395,0
|
|
20231024,163700,695478730,2395,2395,2395,2395,0
|
|
20231024,163600,695478730,2395,2395,2395,2395,0
|
|
20231024,163500,695478730,2395,2395,2395,2395,0
|
|
20231024,163400,695478730,2395,2395,2395,2395,0
|
|
20231024,163300,695478730,2395,2395,2395,2395,0
|
|
20231024,163200,695478730,2395,2395,2395,2395,0
|
|
20231024,163100,695478730,2395,2395,2395,2395,0
|
|
20231024,163000,695478730,2395,2395,2395,2395,0
|
|
20231024,162900,695478730,2395,2395,2395,2395,537
|
|
20231024,162800,695478730,2395,2395,2395,2395,0
|
|
20231024,162700,695478730,2395,2395,2395,2395,0
|
|
20231024,162600,695478730,2395,2395,2395,2395,0
|
|
20231024,162500,695478730,2395,2395,2395,2395,0
|
|
20231024,162400,695478730,2395,2395,2395,2395,0
|
|
20231024,162300,695478730,2395,2395,2395,2395,0
|
|
20231024,162200,695478730,2395,2395,2395,2395,0
|
|
20231024,162100,695478730,2395,2395,2395,2395,0
|
|
20231024,162000,695478730,2395,2395,2395,2395,0
|
|
20231024,161900,695478730,2395,2395,2395,2395,0
|
|
20231024,161800,695478730,2395,2395,2395,2395,0
|
|
20231024,161700,695478730,2395,2395,2395,2395,0
|
|
20231024,161600,695478730,2395,2395,2395,2395,0
|
|
20231024,161500,695478730,2395,2395,2395,2395,0
|
|
20231024,161400,695478730,2395,2395,2395,2395,0
|
|
20231024,161300,695478730,2395,2395,2395,2395,0
|
|
20231024,161200,695478730,2395,2395,2395,2395,0
|
|
20231024,161100,695478730,2395,2395,2395,2395,0
|
|
20231024,161000,695478730,2395,2395,2395,2395,0
|
|
20231024,160900,695478730,2395,2395,2395,2395,0
|
|
20231024,160800,695478730,2395,2395,2395,2395,0
|
|
20231024,160700,695478730,2395,2395,2395,2395,0
|
|
20231024,160600,695478730,2395,2395,2395,2395,0
|
|
20231024,160500,695478730,2395,2395,2395,2395,0
|
|
20231024,160400,695478730,2395,2395,2395,2395,0
|
|
20231024,160300,695478730,2395,2395,2395,2395,0
|
|
20231024,160200,695478730,2395,2395,2395,2395,0
|
|
20231024,160100,695478730,2395,2395,2395,2395,0
|
|
20231024,160000,695478730,2395,2395,2395,2395,0
|
|
20231024,155900,695478730,2395,2395,2395,2395,537
|
|
20231024,155800,695478730,2395,2395,2395,2395,0
|
|
20231024,155700,695478730,2395,2395,2395,2395,0
|
|
20231024,155600,695478730,2395,2395,2395,2395,0
|
|
20231024,155500,695478730,2395,2395,2395,2395,0
|
|
20231024,155400,695478730,2395,2395,2395,2395,0
|
|
20231024,155300,695478730,2395,2395,2395,2395,0
|
|
20231024,155200,695478730,2395,2395,2395,2395,0
|
|
20231024,155100,695478730,2395,2395,2395,2395,0
|
|
20231024,155000,695478730,2395,2395,2395,2395,0
|
|
20231024,154900,695478730,2395,2395,2395,2395,0
|
|
20231024,154800,695478730,2395,2395,2395,2395,0
|
|
20231024,154700,695478730,2395,2395,2395,2395,0
|
|
20231024,154600,695478730,2395,2395,2395,2395,0
|
|
20231024,154500,695478730,2395,2395,2395,2395,0
|
|
20231024,154400,695478730,2395,2395,2395,2395,0
|
|
20231024,154300,695478730,2395,2395,2395,2395,0
|
|
20231024,154200,695478730,2395,2395,2395,2395,0
|
|
20231024,154100,695478730,2395,2395,2395,2395,0
|
|
20231024,154000,695478730,2395,2395,2395,2395,0
|
|
20231024,153900,695478730,2395,2395,2395,2395,0
|
|
20231024,153800,695478730,2395,2395,2395,2395,0
|
|
20231024,153700,695478730,2395,2395,2395,2395,0
|
|
20231024,153600,695478730,2395,2395,2395,2395,0
|
|
20231024,153500,695478730,2395,2395,2395,2395,0
|
|
20231024,153400,695478730,2395,2395,2395,2395,0
|
|
20231024,153300,695478730,2395,2395,2395,2395,0
|
|
20231024,153200,695478730,2395,2395,2395,2395,0
|
|
20231024,153100,695478730,2395,2395,2395,2395,0
|
|
20231024,153000,695478730,2395,2395,2395,2395,537
|
|
20231024,152900,694192615,2400,2400,2400,2400,0
|
|
20231024,152800,694192615,2400,2400,2400,2400,0
|
|
20231024,152700,694192615,2400,2400,2400,2400,0
|
|
20231024,152600,694192615,2400,2400,2400,2400,0
|
|
20231024,152500,694192615,2400,2400,2400,2400,0
|
|
20231024,152400,694192615,2400,2400,2400,2400,0
|
|
20231024,152300,694192615,2400,2400,2400,2400,0
|
|
20231024,152200,694192615,2400,2400,2400,2400,0
|
|
20231024,152100,694192615,2400,2400,2400,2400,0
|
|
20231024,152000,694192615,2400,2400,2400,2400,0
|
|
20231024,151900,694192615,2400,2405,2405,2385,2492
|
|
20231024,151800,688234455,2410,2395,2410,2395,301
|
|
20231024,151700,687513545,2410,2400,2410,2395,1021
|
|
20231024,151600,685063435,2395,2395,2400,2395,400
|
|
20231024,151500,684104935,2395,2400,2400,2395,533
|
|
20231024,151400,682826835,2410,2410,2410,2400,1075
|
|
20231024,151300,680239215,2405,2405,2405,2390,1508
|
|
20231024,151200,676620145,2400,2400,2410,2390,1054
|
|
20231024,151100,674088310,2395,2405,2410,2395,834
|
|
20231024,151000,672083755,2415,2410,2415,2405,1415
|
|
20231024,150900,668672680,2415,2405,2415,2405,1097
|
|
20231024,150800,666026950,2405,2410,2415,2405,998
|
|
20231024,150700,663620335,2410,2420,2420,2410,1285
|
|
20231024,150600,660514055,2420,2415,2420,2415,1000
|
|
20231024,150500,658095055,2420,2425,2430,2415,5849
|
|
20231024,150400,643935085,2425,2420,2430,2415,1739
|
|
20231024,150300,639717560,2420,2410,2420,2410,1995
|
|
20231024,150200,634896010,2415,2425,2425,2415,1776
|
|
20231024,150100,630597315,2425,2425,2425,2425,751
|
|
20231024,150000,628776140,2420,2420,2425,2420,1889
|
|
20231024,145900,624201180,2420,2415,2420,2410,2460
|
|
20231024,145800,618252960,2410,2415,2420,2410,929
|
|
20231024,145700,616009380,2410,2405,2415,2405,1285
|
|
20231024,145600,612913150,2405,2400,2410,2400,834
|
|
20231024,145500,610906665,2400,2395,2405,2390,1670
|
|
20231024,145400,606901350,2400,2390,2400,2390,1156
|
|
20231024,145300,604133440,2395,2390,2400,2385,1333
|
|
20231024,145200,600945005,2385,2400,2400,2385,2094
|
|
20231024,145100,595938800,2400,2410,2410,2395,1394
|
|
20231024,145000,592588630,2415,2395,2415,2390,8683
|
|
20231024,144900,571748780,2395,2395,2400,2395,2096
|
|
20231024,144800,566725245,2395,2395,2400,2390,2939
|
|
20231024,144700,559686750,2395,2380,2395,2380,5832
|
|
20231024,144600,545740320,2385,2380,2385,2375,2117
|
|
20231024,144500,540706865,2380,2370,2380,2370,1113
|
|
20231024,144400,538063350,2370,2370,2370,2365,1300
|
|
20231024,144300,534982850,2370,2355,2370,2355,2114
|
|
20231024,144200,529977835,2365,2365,2370,2360,1156
|
|
20231024,144100,527242485,2375,2365,2375,2365,1219
|
|
20231024,144000,524356640,2370,2365,2375,2365,1609
|
|
20231024,143900,520544185,2370,2370,2370,2365,1316
|
|
20231024,143800,517427820,2370,2365,2370,2365,784
|
|
20231024,143700,515571260,2370,2365,2370,2365,431
|
|
20231024,143600,514550820,2370,2365,2370,2365,842
|
|
20231024,143500,512557240,2365,2365,2370,2360,630
|
|
20231024,143400,511067075,2370,2360,2370,2360,1055
|
|
20231024,143300,508569860,2360,2365,2365,2360,641
|
|
20231024,143200,507055975,2365,2355,2365,2355,1729
|
|
20231024,143100,502976475,2360,2355,2360,2350,855
|
|
20231024,143000,500962165,2355,2350,2360,2350,1413
|
|
20231024,142900,497635425,2350,2345,2350,2345,599
|
|
20231024,142800,496229770,2340,2350,2360,2340,2332
|
|
20231024,142700,490753280,2360,2355,2360,2350,323
|
|
20231024,142600,489994110,2355,2355,2355,2355,403
|
|
20231024,142500,489045045,2360,2345,2360,2345,592
|
|
20231024,142400,487656730,2345,2345,2350,2345,440
|
|
20231024,142300,486623930,2345,2350,2350,2345,791
|
|
20231024,142200,484768965,2350,2350,2360,2350,567
|
|
20231024,142100,483435005,2350,2355,2355,2350,420
|
|
20231024,142000,482446870,2355,2355,2360,2355,407
|
|
20231024,141900,481487855,2350,2350,2355,2350,499
|
|
20231024,141800,480314710,2350,2350,2360,2320,1608
|
|
20231024,141700,476548430,2350,2355,2355,2350,430
|
|
20231024,141600,475537795,2355,2350,2355,2350,533
|
|
20231024,141500,474283885,2350,2350,2365,2350,198
|
|
20231024,141400,473818570,2350,2355,2365,2350,441
|
|
20231024,141300,472780505,2360,2355,2360,2350,486
|
|
20231024,141200,471635980,2355,2355,2355,2355,407
|
|
20231024,141100,470677495,2360,2355,2360,2355,488
|
|
20231024,141000,469527825,2355,2360,2360,2355,423
|
|
20231024,140900,468530605,2360,2350,2360,2350,520
|
|
20231024,140800,467306900,2355,2350,2360,2350,420
|
|
20231024,140700,466319145,2355,2350,2355,2350,504
|
|
20231024,140600,465134205,2355,2350,2355,2350,460
|
|
20231024,140500,464052725,2355,2355,2360,2355,565
|
|
20231024,140400,462721000,2360,2360,2365,2360,354
|
|
20231024,140300,461885460,2360,2355,2370,2355,1587
|
|
20231024,140200,458140185,2355,2355,2355,2355,300
|
|
20231024,140100,457433685,2360,2360,2360,2360,417
|
|
20231024,140000,456449565,2360,2360,2360,2360,5
|
|
20231024,135900,456437765,2360,2360,2360,2360,0
|
|
20231024,135800,456437765,2360,2360,2360,2360,1846
|
|
20231024,135700,452081205,2360,2360,2360,2360,201
|
|
20231024,135600,451606845,2355,2355,2355,2350,151
|
|
20231024,135500,451251740,2355,2355,2355,2355,0
|
|
20231024,135400,451251740,2355,2355,2355,2355,144
|
|
20231024,135300,450912620,2355,2355,2355,2355,0
|
|
20231024,135200,450912620,2355,2355,2355,2355,306
|
|
20231024,135100,450191990,2355,2355,2355,2355,352
|
|
20231024,135000,449363030,2350,2355,2355,2350,1719
|
|
20231024,134900,445314835,2355,2355,2355,2355,0
|
|
20231024,134800,445314835,2355,2355,2355,2355,213
|
|
20231024,134700,444813220,2355,2355,2355,2355,0
|
|
20231024,134600,444813220,2355,2355,2355,2355,0
|
|
20231024,134500,444813220,2355,2355,2355,2355,0
|
|
20231024,134400,444813220,2355,2355,2355,2355,373
|
|
20231024,134300,443934805,2355,2355,2355,2355,0
|
|
20231024,134200,443934805,2355,2355,2355,2355,0
|
|
20231024,134100,443934805,2355,2355,2355,2355,0
|
|
20231024,134000,443934805,2355,2345,2355,2345,992
|
|
20231024,133900,441606645,2350,2350,2350,2350,160
|
|
20231024,133800,441230645,2350,2350,2350,2350,8
|
|
20231024,133700,441211845,2355,2355,2355,2355,20
|
|
20231024,133600,441164745,2355,2350,2355,2350,2444
|
|
20231024,133500,435416985,2350,2350,2350,2350,0
|
|
20231024,133400,435416985,2350,2350,2350,2350,0
|
|
20231024,133300,435416985,2350,2350,2350,2350,56
|
|
20231024,133200,435285385,2350,2350,2350,2340,2390
|
|
20231024,133100,429680575,2350,2345,2350,2345,1697
|
|
20231024,133000,425700080,2345,2345,2345,2345,100
|
|
20231024,132900,425465580,2345,2345,2345,2345,200
|
|
20231024,132800,424996580,2345,2345,2345,2345,300
|
|
20231024,132700,424293080,2345,2350,2350,2345,615
|
|
20231024,132600,422849330,2350,2340,2350,2340,40
|
|
20231024,132500,422755700,2350,2350,2350,2350,20
|
|
20231024,132400,422708700,2340,2345,2350,2340,900
|
|
20231024,132300,420601950,2345,2345,2345,2345,682
|
|
20231024,132200,419002660,2335,2335,2335,2335,800
|
|
20231024,132100,417134660,2345,2345,2345,2345,244
|
|
20231024,132000,416562480,2345,2345,2345,2345,0
|
|
20231024,131900,416562480,2345,2340,2345,2340,879
|
|
20231024,131800,414503980,2340,2340,2340,2340,900
|
|
20231024,131700,412397980,2335,2335,2335,2335,208
|
|
20231024,131600,411912300,2335,2335,2335,2335,0
|
|
20231024,131500,411912300,2335,2335,2335,2335,192
|
|
20231024,131400,411463980,2320,2320,2320,2320,500
|
|
20231024,131300,410303980,2335,2330,2335,2325,634
|
|
20231024,131200,408825985,2340,2340,2340,2340,0
|
|
20231024,131100,408825985,2340,2340,2340,2340,309
|
|
20231024,131000,408102925,2330,2330,2330,2330,64
|
|
20231024,130900,407953805,2330,2330,2330,2330,10
|
|
20231024,130800,407930505,2340,2340,2340,2340,0
|
|
20231024,130700,407930505,2340,2340,2340,2340,0
|
|
20231024,130600,407930505,2340,2340,2340,2340,209
|
|
20231024,130500,407441445,2340,2340,2340,2340,0
|
|
20231024,130400,407441445,2340,2340,2340,2340,0
|
|
20231024,130300,407441445,2340,2340,2340,2340,0
|
|
20231024,130200,407441445,2340,2340,2340,2340,309
|
|
20231024,130100,406718385,2345,2345,2345,2345,0
|
|
20231024,130000,406718385,2345,2345,2345,2345,1352
|
|
20231024,125900,403547945,2345,2340,2345,2340,1108
|
|
20231024,125800,400950125,2340,2340,2340,2340,208
|
|
20231024,125700,400463405,2330,2330,2330,2330,0
|
|
20231024,125600,400463405,2330,2330,2330,2330,0
|
|
20231024,125500,400463405,2330,2330,2330,2330,100
|
|
20231024,125400,400230405,2340,2340,2340,2340,280
|
|
20231024,125300,399575205,2340,2340,2340,2340,6
|
|
20231024,125200,399561165,2340,2340,2340,2340,0
|
|
20231024,125100,399561165,2340,2340,2340,2340,0
|
|
20231024,125000,399561165,2340,2340,2340,2340,739
|
|
20231024,124900,397831905,2340,2325,2340,2325,6
|
|
20231024,124800,397817940,2340,2340,2340,2340,378
|
|
20231024,124700,396933420,2340,2340,2340,2340,0
|
|
20231024,124600,396933420,2340,2340,2340,2340,0
|
|
20231024,124500,396933420,2340,2340,2340,2340,295
|
|
20231024,124400,396243120,2340,2340,2340,2340,1
|
|
20231024,124300,396240780,2325,2325,2325,2325,6
|
|
20231024,124200,396226830,2340,2335,2340,2315,101
|
|
20231024,124100,395992410,2340,2340,2340,2340,223
|
|
20231024,124000,395470590,2340,2340,2340,2340,0
|
|
20231024,123900,395470590,2340,2340,2340,2340,0
|
|
20231024,123800,395470590,2340,2340,2340,2340,0
|
|
20231024,123700,395470590,2340,2340,2340,2340,277
|
|
20231024,123600,394822410,2340,2340,2340,2340,0
|
|
20231024,123500,394822410,2340,2340,2340,2340,0
|
|
20231024,123400,394822410,2340,2340,2340,2340,0
|
|
20231024,123300,394822410,2340,2340,2340,2340,242
|
|
20231024,123200,394256130,2345,2345,2345,2345,0
|
|
20231024,123100,394256130,2345,2345,2345,2345,0
|
|
20231024,123000,394256130,2345,2345,2345,2345,0
|
|
20231024,122900,394256130,2345,2345,2345,2345,297
|
|
20231024,122800,393559665,2335,2335,2335,2335,100
|
|
20231024,122700,393326165,2330,2330,2330,2330,0
|
|
20231024,122600,393326165,2330,2330,2330,2330,0
|
|
20231024,122500,393326165,2330,2340,2340,2330,2687
|
|
20231024,122400,387047765,2340,2340,2340,2340,220
|
|
20231024,122300,386532965,2335,2335,2335,2335,52
|
|
20231024,122200,386411545,2340,2340,2340,2340,380
|
|
20231024,122100,385522345,2340,2340,2340,2340,507
|
|
20231024,122000,384335965,2340,2340,2340,2340,250
|
|
20231024,121900,383750965,2340,2345,2345,2340,178
|
|
20231024,121800,383334395,2340,2340,2340,2340,0
|
|
20231024,121700,383334395,2340,2340,2340,2340,0
|
|
20231024,121600,383334395,2340,2340,2340,2340,48
|
|
20231024,121500,383222075,2335,2335,2335,2335,22
|
|
20231024,121400,383170705,2340,2340,2340,2340,0
|
|
20231024,121300,383170705,2340,2340,2340,2340,0
|
|
20231024,121200,383170705,2340,2340,2340,2340,326
|
|
20231024,121100,382407865,2340,2340,2340,2340,0
|
|
20231024,121000,382407865,2340,2340,2340,2340,0
|
|
20231024,120900,382407865,2340,2340,2340,2340,56
|
|
20231024,120800,382276825,2345,2345,2345,2345,766
|
|
20231024,120700,380480555,2335,2335,2335,2335,0
|
|
20231024,120600,380480555,2335,2335,2335,2335,0
|
|
20231024,120500,380480555,2335,2335,2335,2335,473
|
|
20231024,120400,379376100,2335,2345,2345,2335,308
|
|
20231024,120300,378653880,2330,2330,2330,2330,0
|
|
20231024,120200,378653880,2330,2330,2330,2330,0
|
|
20231024,120100,378653880,2330,2335,2335,2330,1200
|
|
20231024,120000,375856440,2335,2335,2335,2335,12
|
|
20231024,115900,375828420,2345,2345,2345,2330,601
|
|
20231024,115800,374421255,2345,2345,2345,2345,146
|
|
20231024,115700,374078885,2345,2345,2345,2345,300
|
|
20231024,115600,373375385,2345,2345,2345,2345,0
|
|
20231024,115500,373375385,2345,2345,2345,2345,292
|
|
20231024,115400,372690645,2340,2345,2345,2340,1070
|
|
20231024,115300,370183995,2345,2345,2345,2345,150
|
|
20231024,115200,369832245,2340,2340,2340,2340,256
|
|
20231024,115100,369233205,2340,2340,2340,2340,802
|
|
20231024,115000,367356525,2340,2345,2345,2340,801
|
|
20231024,114900,365482180,2340,2335,2340,2335,1403
|
|
20231024,114800,362200660,2335,2335,2335,2335,446
|
|
20231024,114700,361159250,2305,2335,2335,2305,826
|
|
20231024,114600,359241755,2335,2335,2335,2335,148
|
|
20231024,114500,358896175,2340,2340,2340,2340,0
|
|
20231024,114400,358896175,2340,2340,2340,2340,0
|
|
20231024,114300,358896175,2340,2335,2340,2335,272
|
|
20231024,114200,358260975,2340,2340,2340,2340,0
|
|
20231024,114100,358260975,2340,2340,2340,2340,0
|
|
20231024,114000,358260975,2340,2340,2340,2340,0
|
|
20231024,113900,358260975,2340,2335,2340,2335,874
|
|
20231024,113800,356220180,2335,2335,2335,2335,326
|
|
20231024,113700,355458970,2325,2325,2325,2325,302
|
|
20231024,113600,354756820,2325,2325,2325,2320,301
|
|
20231024,113500,354057000,2335,2330,2335,2330,150
|
|
20231024,113400,353707250,2335,2335,2335,2335,247
|
|
20231024,113300,353130505,2330,2330,2330,2315,1097
|
|
20231024,113200,350575835,2330,2330,2335,2330,1371
|
|
20231024,113100,347378905,2325,2325,2325,2325,0
|
|
20231024,113000,347378905,2325,2325,2325,2325,461
|
|
20231024,112900,346307080,2325,2325,2325,2325,0
|
|
20231024,112800,346307080,2325,2325,2325,2320,780
|
|
20231024,112700,344497060,2330,2330,2330,2330,20
|
|
20231024,112600,344450460,2320,2330,2330,2320,1282
|
|
20231024,112500,341473095,2330,2330,2330,2330,0
|
|
20231024,112400,341473095,2330,2330,2330,2330,0
|
|
20231024,112300,341473095,2330,2330,2330,2330,0
|
|
20231024,112200,341473095,2330,2325,2330,2325,457
|
|
20231024,112100,340410565,2320,2315,2320,2315,371
|
|
20231024,112000,339549870,2315,2315,2315,2315,113
|
|
20231024,111900,339288275,2320,2320,2320,2320,0
|
|
20231024,111800,339288275,2320,2320,2320,2320,0
|
|
20231024,111700,339288275,2320,2320,2320,2320,246
|
|
20231024,111600,338717555,2320,2320,2320,2320,0
|
|
20231024,111500,338717555,2320,2320,2320,2320,0
|
|
20231024,111400,338717555,2320,2320,2320,2320,0
|
|
20231024,111300,338717555,2320,2320,2320,2320,288
|
|
20231024,111200,338049395,2320,2320,2320,2320,0
|
|
20231024,111100,338049395,2320,2320,2320,2320,0
|
|
20231024,111000,338049395,2320,2320,2320,2320,100
|
|
20231024,110900,337817395,2320,2320,2320,2320,230
|
|
20231024,110800,337283795,2320,2320,2320,2320,0
|
|
20231024,110700,337283795,2320,2300,2320,2300,202
|
|
20231024,110600,336818115,2300,2300,2300,2300,1
|
|
20231024,110500,336815815,2295,2290,2295,2290,45
|
|
20231024,110400,336712560,2290,2290,2290,2290,125
|
|
20231024,110300,336426310,2290,2290,2290,2290,100
|
|
20231024,110200,336197310,2290,2290,2290,2290,50
|
|
20231024,110100,336082810,2295,2295,2295,2295,250
|
|
20231024,110000,335509060,2295,2295,2295,2295,0
|
|
20231024,105900,335509060,2295,2295,2295,2295,0
|
|
20231024,105800,335509060,2295,2295,2295,2295,0
|
|
20231024,105700,335509060,2295,2290,2295,2290,359
|
|
20231024,105600,334686700,2290,2290,2290,2290,10
|
|
20231024,105500,334663800,2290,2290,2290,2290,0
|
|
20231024,105400,334663800,2290,2290,2290,2290,0
|
|
20231024,105300,334663800,2290,2290,2290,2290,100
|
|
20231024,105200,334434800,2290,2280,2290,2280,353
|
|
20231024,105100,333627610,2290,2290,2290,2290,0
|
|
20231024,105000,333627610,2290,2290,2290,2290,0
|
|
20231024,104900,333627610,2290,2290,2290,2290,0
|
|
20231024,104800,333627610,2290,2290,2290,2290,301
|
|
20231024,104700,332938320,2280,2280,2280,2280,0
|
|
20231024,104600,332938320,2280,2280,2280,2280,0
|
|
20231024,104500,332938320,2280,2280,2280,2280,0
|
|
20231024,104400,332938320,2280,2280,2280,2280,119
|
|
20231024,104300,332667000,2280,2280,2280,2280,0
|
|
20231024,104200,332667000,2280,2280,2280,2280,10
|
|
20231024,104100,332644200,2280,2280,2280,2280,5
|
|
20231024,104000,332632800,2280,2280,2280,2280,276
|
|
20231024,103900,332003520,2270,2265,2270,2265,333
|
|
20231024,103800,331249245,2250,2265,2265,2250,5011
|
|
20231024,103700,319969480,2255,2255,2255,2255,0
|
|
20231024,103600,319969480,2255,2280,2280,2255,3443
|
|
20231024,103500,312196595,2260,2270,2270,2260,601
|
|
20231024,103400,310836845,2270,2280,2280,2270,7
|
|
20231024,103300,310820945,2280,2280,2280,2280,0
|
|
20231024,103200,310820945,2280,2280,2280,2280,0
|
|
20231024,103100,310820945,2280,2270,2280,2270,372
|
|
20231024,103000,309973785,2270,2270,2270,2270,0
|
|
20231024,102900,309973785,2270,2270,2270,2270,528
|
|
20231024,102800,308775225,2280,2280,2280,2280,500
|
|
20231024,102700,307635225,2285,2280,2285,2280,1163
|
|
20231024,102600,304982355,2280,2280,2280,2280,0
|
|
20231024,102500,304982355,2280,2275,2280,2275,101
|
|
20231024,102400,304752080,2275,2270,2275,2270,4
|
|
20231024,102300,304742985,2275,2275,2275,2275,290
|
|
20231024,102200,304083235,2275,2270,2275,2270,101
|
|
20231024,102100,303853960,2270,2270,2270,2270,0
|
|
20231024,102000,303853960,2270,2270,2285,2270,581
|
|
20231024,101900,302534250,2275,2280,2285,2275,5397
|
|
20231024,101800,290228560,2285,2285,2290,2285,549
|
|
20231024,101700,288974075,2295,2295,2295,2285,541
|
|
20231024,101600,287735665,2295,2295,2295,2295,121
|
|
20231024,101500,287457970,2305,2315,2315,2305,465
|
|
20231024,101400,286383475,2310,2310,2310,2310,30
|
|
20231024,101300,286314175,2310,2310,2310,2310,4
|
|
20231024,101200,286304935,2315,2315,2315,2315,0
|
|
20231024,101100,286304935,2315,2315,2315,2315,0
|
|
20231024,101000,286304935,2315,2315,2315,2315,252
|
|
20231024,100900,285721555,2320,2320,2320,2320,0
|
|
20231024,100800,285721555,2320,2320,2320,2320,204
|
|
20231024,100700,285248275,2320,2315,2320,2315,256
|
|
20231024,100600,284654480,2320,2310,2320,2310,603
|
|
20231024,100500,283258390,2325,2325,2325,2325,128
|
|
20231024,100400,282960790,2320,2310,2320,2310,500
|
|
20231024,100300,281801305,2300,2310,2310,2300,4
|
|
20231024,100200,281792085,2315,2315,2315,2315,202
|
|
20231024,100100,281324455,2315,2300,2315,2300,23
|
|
20231024,100000,281271405,2300,2300,2300,2300,0
|
|
20231024,095900,281271405,2300,2305,2305,2300,4617
|
|
20231024,095800,270652290,2305,2305,2305,2305,283
|
|
20231024,095700,269999975,2300,2305,2310,2300,1477
|
|
20231024,095600,266594355,2310,2310,2310,2310,0
|
|
20231024,095500,266594355,2310,2310,2310,2310,215
|
|
20231024,095400,266097705,2310,2310,2310,2310,24
|
|
20231024,095300,266042265,2310,2305,2310,2305,28
|
|
20231024,095200,265977625,2305,2300,2305,2300,64
|
|
20231024,095100,265830205,2300,2300,2300,2300,5
|
|
20231024,095000,265818705,2300,2310,2310,2295,47
|
|
20231024,094900,265710775,2295,2305,2305,2295,572
|
|
20231024,094800,264395390,2320,2320,2320,2320,0
|
|
20231024,094700,264395390,2320,2325,2325,2320,25
|
|
20231024,094600,264337290,2325,2305,2325,2305,197
|
|
20231024,094500,263881540,2310,2320,2320,2310,233
|
|
20231024,094400,263341060,2305,2305,2305,2305,1
|
|
20231024,094300,263338755,2305,2305,2305,2305,0
|
|
20231024,094200,263338755,2305,2310,2310,2305,3
|
|
20231024,094100,263331835,2320,2315,2320,2305,747
|
|
20231024,094000,261602325,2320,2320,2320,2320,357
|
|
20231024,093900,260774085,2320,2320,2320,2320,2000
|
|
20231024,093800,256134085,2330,2320,2330,2320,2002
|
|
20231024,093700,251489425,2335,2335,2335,2335,352
|
|
20231024,093600,250667505,2335,2320,2335,2320,12863
|
|
20231024,093500,220825260,2320,2320,2320,2320,216
|
|
20231024,093400,220324140,2320,2320,2320,2320,0
|
|
20231024,093300,220324140,2320,2320,2320,2320,397
|
|
20231024,093200,219403100,2315,2315,2320,2315,84
|
|
20231024,093100,219208630,2315,2315,2315,2315,1000
|
|
20231024,093000,216893630,2310,2310,2310,2310,6
|
|
20231024,092900,216879770,2315,2315,2315,2305,583
|
|
20231024,092800,215532125,2315,2315,2315,2315,7
|
|
20231024,092700,215515920,2305,2310,2310,2305,2500
|
|
20231024,092600,209752670,2315,2315,2315,2315,100
|
|
20231024,092500,209521170,2305,2315,2315,2305,166
|
|
20231024,092400,209138030,2320,2315,2320,2315,10218
|
|
20231024,092300,185440935,2315,2315,2315,2315,0
|
|
20231024,092200,185440935,2315,2305,2315,2295,17065
|
|
20231024,092100,146264215,2315,2320,2320,2315,63
|
|
20231024,092000,146118155,2315,2320,2320,2290,2996
|
|
20231024,091900,139236515,2325,2315,2325,2305,3363
|
|
20231024,091800,131469340,2315,2325,2325,2315,592
|
|
20231024,091700,130093710,2335,2355,2355,2335,494
|
|
20231024,091600,128939280,2355,2350,2355,2350,308
|
|
20231024,091500,128215430,2355,2360,2360,2355,335
|
|
20231024,091400,127426500,2360,2355,2360,2350,1335
|
|
20231024,091300,124283550,2325,2375,2375,2325,2248
|
|
20231024,091200,119001915,2375,2380,2385,2375,3248
|
|
20231024,091100,111273585,2380,2385,2390,2375,4160
|
|
20231024,091000,101375885,2390,2395,2395,2385,2139
|
|
20231024,090900,96274090,2400,2355,2400,2350,22603
|
|
20231024,090800,42623465,2355,2340,2360,2340,2546
|
|
20231024,090700,36643380,2325,2345,2350,2325,4129
|
|
20231024,090600,26994965,2345,2335,2345,2330,518
|
|
20231024,090500,25785285,2335,2335,2340,2325,6085
|
|
20231024,090400,11629805,2335,2325,2340,2325,1199
|
|
20231024,090300,8839090,2325,2315,2325,2315,952
|
|
20231024,090200,6634910,2315,2310,2315,2310,26
|
|
20231024,090100,6574820,2300,2300,2300,2300,870
|
|
20231024,090000,4573820,2300,2280,2300,2280,2006
|