658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195500,757014115,2900,2900,2900,2900,7172
|
|
20231019,195400,757014115,2900,2900,2900,2900,0
|
|
20231019,195300,757014115,2900,2900,2900,2900,0
|
|
20231019,195200,757014115,2900,2900,2900,2900,0
|
|
20231019,195100,757014115,2900,2900,2900,2900,0
|
|
20231019,195000,757014115,2900,2900,2900,2900,0
|
|
20231019,194900,757014115,2900,2900,2900,2900,0
|
|
20231019,194800,757014115,2900,2900,2900,2900,0
|
|
20231019,194700,757014115,2900,2900,2900,2900,0
|
|
20231019,194600,757014115,2900,2900,2900,2900,0
|
|
20231019,194500,757014115,2900,2900,2900,2900,0
|
|
20231019,194400,757014115,2900,2900,2900,2900,0
|
|
20231019,194300,757014115,2900,2900,2900,2900,0
|
|
20231019,194200,757014115,2900,2900,2900,2900,0
|
|
20231019,194100,757014115,2900,2900,2900,2900,0
|
|
20231019,194000,757014115,2900,2900,2900,2900,0
|
|
20231019,193900,757014115,2900,2900,2900,2900,0
|
|
20231019,193800,757014115,2900,2900,2900,2900,0
|
|
20231019,193700,757014115,2900,2900,2900,2900,0
|
|
20231019,193600,757014115,2900,2900,2900,2900,0
|
|
20231019,193500,757014115,2900,2900,2900,2900,0
|
|
20231019,193400,757014115,2900,2900,2900,2900,0
|
|
20231019,193300,757014115,2900,2900,2900,2900,0
|
|
20231019,193200,757014115,2900,2900,2900,2900,0
|
|
20231019,193100,757014115,2900,2900,2900,2900,0
|
|
20231019,193000,757014115,2900,2900,2900,2900,0
|
|
20231019,192900,757014115,2900,2900,2900,2900,0
|
|
20231019,192800,757014115,2900,2900,2900,2900,0
|
|
20231019,192700,757014115,2900,2900,2900,2900,0
|
|
20231019,192600,757014115,2900,2900,2900,2900,0
|
|
20231019,192500,757014115,2900,2900,2900,2900,7172
|
|
20231019,192400,757014115,2900,2900,2900,2900,0
|
|
20231019,192300,757014115,2900,2900,2900,2900,0
|
|
20231019,192200,757014115,2900,2900,2900,2900,0
|
|
20231019,192100,757014115,2900,2900,2900,2900,0
|
|
20231019,192000,757014115,2900,2900,2900,2900,0
|
|
20231019,191900,757014115,2900,2900,2900,2900,0
|
|
20231019,191800,757014115,2900,2900,2900,2900,0
|
|
20231019,191700,757014115,2900,2900,2900,2900,0
|
|
20231019,191600,757014115,2900,2900,2900,2900,0
|
|
20231019,191500,757014115,2900,2900,2900,2900,0
|
|
20231019,191400,757014115,2900,2900,2900,2900,0
|
|
20231019,191300,757014115,2900,2900,2900,2900,0
|
|
20231019,191200,757014115,2900,2900,2900,2900,0
|
|
20231019,191100,757014115,2900,2900,2900,2900,0
|
|
20231019,191000,757014115,2900,2900,2900,2900,0
|
|
20231019,190900,757014115,2900,2900,2900,2900,0
|
|
20231019,190800,757014115,2900,2900,2900,2900,0
|
|
20231019,190700,757014115,2900,2900,2900,2900,0
|
|
20231019,190600,757014115,2900,2900,2900,2900,0
|
|
20231019,190500,757014115,2900,2900,2900,2900,0
|
|
20231019,190400,757014115,2900,2900,2900,2900,0
|
|
20231019,190300,757014115,2900,2900,2900,2900,0
|
|
20231019,190200,757014115,2900,2900,2900,2900,0
|
|
20231019,190100,757014115,2900,2900,2900,2900,0
|
|
20231019,190000,757014115,2900,2900,2900,2900,0
|
|
20231019,185900,757014115,2900,2900,2900,2900,0
|
|
20231019,185800,757014115,2900,2900,2900,2900,0
|
|
20231019,185700,757014115,2900,2900,2900,2900,0
|
|
20231019,185600,757014115,2900,2900,2900,2900,0
|
|
20231019,185500,757014115,2900,2900,2900,2900,7172
|
|
20231019,185400,757014115,2900,2900,2900,2900,0
|
|
20231019,185300,757014115,2900,2900,2900,2900,0
|
|
20231019,185200,757014115,2900,2900,2900,2900,0
|
|
20231019,185100,757014115,2900,2900,2900,2900,0
|
|
20231019,185000,757014115,2900,2900,2900,2900,0
|
|
20231019,184900,757014115,2900,2900,2900,2900,0
|
|
20231019,184800,757014115,2900,2900,2900,2900,0
|
|
20231019,184700,757014115,2900,2900,2900,2900,0
|
|
20231019,184600,757014115,2900,2900,2900,2900,0
|
|
20231019,184500,757014115,2900,2900,2900,2900,0
|
|
20231019,184400,757014115,2900,2900,2900,2900,0
|
|
20231019,184300,757014115,2900,2900,2900,2900,0
|
|
20231019,184200,757014115,2900,2900,2900,2900,0
|
|
20231019,184100,757014115,2900,2900,2900,2900,0
|
|
20231019,184000,757014115,2900,2900,2900,2900,0
|
|
20231019,183900,757014115,2900,2900,2900,2900,0
|
|
20231019,183800,757014115,2900,2900,2900,2900,0
|
|
20231019,183700,757014115,2900,2900,2900,2900,0
|
|
20231019,183600,757014115,2900,2900,2900,2900,0
|
|
20231019,183500,757014115,2900,2900,2900,2900,0
|
|
20231019,183400,757014115,2900,2900,2900,2900,0
|
|
20231019,183300,757014115,2900,2900,2900,2900,0
|
|
20231019,183200,757014115,2900,2900,2900,2900,0
|
|
20231019,183100,757014115,2900,2900,2900,2900,0
|
|
20231019,183000,757014115,2900,2900,2900,2900,0
|
|
20231019,182900,757014115,2900,2900,2900,2900,0
|
|
20231019,182800,757014115,2900,2900,2900,2900,0
|
|
20231019,182700,757014115,2900,2900,2900,2900,0
|
|
20231019,182600,757014115,2900,2900,2900,2900,0
|
|
20231019,182500,757014115,2900,2900,2900,2900,7172
|
|
20231019,182400,757014115,2900,2900,2900,2900,0
|
|
20231019,182300,757014115,2900,2900,2900,2900,0
|
|
20231019,182200,757014115,2900,2900,2900,2900,0
|
|
20231019,182100,757014115,2900,2900,2900,2900,0
|
|
20231019,182000,757014115,2900,2900,2900,2900,0
|
|
20231019,181900,757014115,2900,2900,2900,2900,0
|
|
20231019,181800,757014115,2900,2900,2900,2900,0
|
|
20231019,181700,757014115,2900,2900,2900,2900,0
|
|
20231019,181600,757014115,2900,2900,2900,2900,0
|
|
20231019,181500,757014115,2900,2900,2900,2900,0
|
|
20231019,181400,757014115,2900,2900,2900,2900,0
|
|
20231019,181300,757014115,2900,2900,2900,2900,0
|
|
20231019,181200,757014115,2900,2900,2900,2900,0
|
|
20231019,181100,757014115,2900,2900,2900,2900,0
|
|
20231019,181000,757014115,2900,2900,2900,2900,0
|
|
20231019,180900,757014115,2900,2900,2900,2900,0
|
|
20231019,180800,757014115,2900,2900,2900,2900,0
|
|
20231019,180700,757014115,2900,2900,2900,2900,0
|
|
20231019,180600,757014115,2900,2900,2900,2900,0
|
|
20231019,180500,757014115,2900,2900,2900,2900,0
|
|
20231019,180400,757014115,2900,2900,2900,2900,0
|
|
20231019,180300,757014115,2900,2900,2900,2900,0
|
|
20231019,180200,757014115,2900,2900,2900,2900,0
|
|
20231019,180100,757014115,2900,2900,2900,2900,0
|
|
20231019,180000,757014115,2900,2900,2900,2900,0
|
|
20231019,175900,757014115,2900,2900,2900,2900,0
|
|
20231019,175800,757014115,2900,2900,2900,2900,0
|
|
20231019,175700,757014115,2900,2900,2900,2900,0
|
|
20231019,175600,757014115,2900,2900,2900,2900,0
|
|
20231019,175500,757014115,2900,2900,2900,2900,7172
|
|
20231019,175400,757014115,2900,2900,2900,2900,0
|
|
20231019,175300,757014115,2900,2900,2900,2900,0
|
|
20231019,175200,757014115,2900,2900,2900,2900,0
|
|
20231019,175100,757014115,2900,2900,2900,2900,0
|
|
20231019,175000,757014115,2900,2900,2900,2900,0
|
|
20231019,174900,757014115,2900,2900,2900,2900,0
|
|
20231019,174800,757014115,2900,2900,2900,2900,0
|
|
20231019,174700,757014115,2900,2900,2900,2900,0
|
|
20231019,174600,757014115,2900,2900,2900,2900,0
|
|
20231019,174500,757014115,2900,2900,2900,2900,0
|
|
20231019,174400,757014115,2900,2900,2900,2900,0
|
|
20231019,174300,757014115,2900,2900,2900,2900,0
|
|
20231019,174200,757014115,2900,2900,2900,2900,0
|
|
20231019,174100,757014115,2900,2900,2900,2900,0
|
|
20231019,174000,757014115,2900,2900,2900,2900,0
|
|
20231019,173900,757014115,2900,2900,2900,2900,0
|
|
20231019,173800,757014115,2900,2900,2900,2900,0
|
|
20231019,173700,757014115,2900,2900,2900,2900,0
|
|
20231019,173600,757014115,2900,2900,2900,2900,0
|
|
20231019,173500,757014115,2900,2900,2900,2900,0
|
|
20231019,173400,757014115,2900,2900,2900,2900,0
|
|
20231019,173300,757014115,2900,2900,2900,2900,0
|
|
20231019,173200,757014115,2900,2900,2900,2900,0
|
|
20231019,173100,757014115,2900,2900,2900,2900,0
|
|
20231019,173000,757014115,2900,2900,2900,2900,0
|
|
20231019,172900,757014115,2900,2900,2900,2900,0
|
|
20231019,172800,757014115,2900,2900,2900,2900,0
|
|
20231019,172700,757014115,2900,2900,2900,2900,0
|
|
20231019,172600,757014115,2900,2900,2900,2900,0
|
|
20231019,172500,757014115,2900,2900,2900,2900,7172
|
|
20231019,172400,757014115,2900,2900,2900,2900,0
|
|
20231019,172300,757014115,2900,2900,2900,2900,0
|
|
20231019,172200,757014115,2900,2900,2900,2900,0
|
|
20231019,172100,757014115,2900,2900,2900,2900,0
|
|
20231019,172000,757014115,2900,2900,2900,2900,0
|
|
20231019,171900,757014115,2900,2900,2900,2900,0
|
|
20231019,171800,757014115,2900,2900,2900,2900,0
|
|
20231019,171700,757014115,2900,2900,2900,2900,0
|
|
20231019,171600,757014115,2900,2900,2900,2900,0
|
|
20231019,171500,757014115,2900,2900,2900,2900,0
|
|
20231019,171400,757014115,2900,2900,2900,2900,0
|
|
20231019,171300,757014115,2900,2900,2900,2900,0
|
|
20231019,171200,757014115,2900,2900,2900,2900,0
|
|
20231019,171100,757014115,2900,2900,2900,2900,0
|
|
20231019,171000,757014115,2900,2900,2900,2900,0
|
|
20231019,170900,757014115,2900,2900,2900,2900,0
|
|
20231019,170800,757014115,2900,2900,2900,2900,0
|
|
20231019,170700,757014115,2900,2900,2900,2900,0
|
|
20231019,170600,757014115,2900,2900,2900,2900,0
|
|
20231019,170500,757014115,2900,2900,2900,2900,0
|
|
20231019,170400,757014115,2900,2900,2900,2900,0
|
|
20231019,170300,757014115,2900,2900,2900,2900,0
|
|
20231019,170200,757014115,2900,2900,2900,2900,0
|
|
20231019,170100,757014115,2900,2900,2900,2900,0
|
|
20231019,170000,757014115,2900,2900,2900,2900,0
|
|
20231019,165900,757014115,2900,2900,2900,2900,0
|
|
20231019,165800,757014115,2900,2900,2900,2900,0
|
|
20231019,165700,757014115,2900,2900,2900,2900,0
|
|
20231019,165600,757014115,2900,2900,2900,2900,0
|
|
20231019,165500,757014115,2900,2900,2900,2900,7172
|
|
20231019,165400,757014115,2900,2900,2900,2900,0
|
|
20231019,165300,757014115,2900,2900,2900,2900,0
|
|
20231019,165200,757014115,2900,2900,2900,2900,0
|
|
20231019,165100,757014115,2900,2900,2900,2900,0
|
|
20231019,165000,757014115,2900,2900,2900,2900,0
|
|
20231019,164900,757014115,2900,2900,2900,2900,0
|
|
20231019,164800,757014115,2900,2900,2900,2900,0
|
|
20231019,164700,757014115,2900,2900,2900,2900,0
|
|
20231019,164600,757014115,2900,2900,2900,2900,0
|
|
20231019,164500,757014115,2900,2900,2900,2900,0
|
|
20231019,164400,757014115,2900,2900,2900,2900,0
|
|
20231019,164300,757014115,2900,2900,2900,2900,0
|
|
20231019,164200,757014115,2900,2900,2900,2900,0
|
|
20231019,164100,757014115,2900,2900,2900,2900,0
|
|
20231019,164000,757014115,2900,2900,2900,2900,0
|
|
20231019,163900,757014115,2900,2900,2900,2900,0
|
|
20231019,163800,757014115,2900,2900,2900,2900,0
|
|
20231019,163700,757014115,2900,2900,2900,2900,0
|
|
20231019,163600,757014115,2900,2900,2900,2900,0
|
|
20231019,163500,757014115,2900,2900,2900,2900,0
|
|
20231019,163400,757014115,2900,2900,2900,2900,0
|
|
20231019,163300,757014115,2900,2900,2900,2900,0
|
|
20231019,163200,757014115,2900,2900,2900,2900,0
|
|
20231019,163100,757014115,2900,2900,2900,2900,0
|
|
20231019,163000,757014115,2900,2900,2900,2900,0
|
|
20231019,162900,757014115,2900,2900,2900,2900,0
|
|
20231019,162800,757014115,2900,2900,2900,2900,0
|
|
20231019,162700,757014115,2900,2900,2900,2900,0
|
|
20231019,162600,757014115,2900,2900,2900,2900,0
|
|
20231019,162500,757014115,2900,2900,2900,2900,7172
|
|
20231019,162400,757014115,2900,2900,2900,2900,0
|
|
20231019,162300,757014115,2900,2900,2900,2900,0
|
|
20231019,162200,757014115,2900,2900,2900,2900,0
|
|
20231019,162100,757014115,2900,2900,2900,2900,0
|
|
20231019,162000,757014115,2900,2900,2900,2900,0
|
|
20231019,161900,757014115,2900,2900,2900,2900,0
|
|
20231019,161800,757014115,2900,2900,2900,2900,0
|
|
20231019,161700,757014115,2900,2900,2900,2900,0
|
|
20231019,161600,757014115,2900,2900,2900,2900,0
|
|
20231019,161500,757014115,2900,2900,2900,2900,0
|
|
20231019,161400,757014115,2900,2900,2900,2900,0
|
|
20231019,161300,757014115,2900,2900,2900,2900,0
|
|
20231019,161200,757014115,2900,2900,2900,2900,0
|
|
20231019,161100,757014115,2900,2900,2900,2900,0
|
|
20231019,161000,757014115,2900,2900,2900,2900,0
|
|
20231019,160900,757014115,2900,2900,2900,2900,0
|
|
20231019,160800,757014115,2900,2900,2900,2900,0
|
|
20231019,160700,757014115,2900,2900,2900,2900,0
|
|
20231019,160600,757014115,2900,2900,2900,2900,0
|
|
20231019,160500,757014115,2900,2900,2900,2900,0
|
|
20231019,160400,757014115,2900,2900,2900,2900,0
|
|
20231019,160300,757014115,2900,2900,2900,2900,0
|
|
20231019,160200,757014115,2900,2900,2900,2900,0
|
|
20231019,160100,757014115,2900,2900,2900,2900,0
|
|
20231019,160000,757014115,2900,2900,2900,2900,0
|
|
20231019,155900,757014115,2900,2900,2900,2900,0
|
|
20231019,155800,757014115,2900,2900,2900,2900,0
|
|
20231019,155700,757014115,2900,2900,2900,2900,0
|
|
20231019,155600,757014115,2900,2900,2900,2900,0
|
|
20231019,155500,757014115,2900,2900,2900,2900,7172
|
|
20231019,155400,757014115,2900,2900,2900,2900,0
|
|
20231019,155300,757014115,2900,2900,2900,2900,0
|
|
20231019,155200,757014115,2900,2900,2900,2900,0
|
|
20231019,155100,757014115,2900,2900,2900,2900,0
|
|
20231019,155000,757014115,2900,2900,2900,2900,0
|
|
20231019,154900,757014115,2900,2900,2900,2900,0
|
|
20231019,154800,757014115,2900,2900,2900,2900,0
|
|
20231019,154700,757014115,2900,2900,2900,2900,0
|
|
20231019,154600,757014115,2900,2900,2900,2900,0
|
|
20231019,154500,757014115,2900,2900,2900,2900,0
|
|
20231019,154400,757014115,2900,2900,2900,2900,0
|
|
20231019,154300,757014115,2900,2900,2900,2900,0
|
|
20231019,154200,757014115,2900,2900,2900,2900,0
|
|
20231019,154100,757014115,2900,2900,2900,2900,0
|
|
20231019,154000,757014115,2900,2900,2900,2900,0
|
|
20231019,153900,757014115,2900,2900,2900,2900,0
|
|
20231019,153800,757014115,2900,2900,2900,2900,0
|
|
20231019,153700,757014115,2900,2900,2900,2900,0
|
|
20231019,153600,757014115,2900,2900,2900,2900,0
|
|
20231019,153500,757014115,2900,2900,2900,2900,0
|
|
20231019,153400,757014115,2900,2900,2900,2900,0
|
|
20231019,153300,757014115,2900,2900,2900,2900,0
|
|
20231019,153200,757014115,2900,2900,2900,2900,0
|
|
20231019,153100,757014115,2900,2900,2900,2900,0
|
|
20231019,153000,757014115,2900,2900,2900,2900,7172
|
|
20231019,152900,736215315,2910,2910,2910,2910,0
|
|
20231019,152800,736215315,2910,2910,2910,2910,0
|
|
20231019,152700,736215315,2910,2910,2910,2910,0
|
|
20231019,152600,736215315,2910,2910,2910,2910,0
|
|
20231019,152500,736215315,2910,2910,2910,2910,0
|
|
20231019,152400,736215315,2910,2910,2910,2910,0
|
|
20231019,152300,736215315,2910,2910,2910,2910,0
|
|
20231019,152200,736215315,2910,2910,2910,2910,0
|
|
20231019,152100,736215315,2910,2910,2910,2910,0
|
|
20231019,152000,736215315,2910,2910,2910,2910,0
|
|
20231019,151900,736215315,2910,2915,2915,2910,186
|
|
20231019,151800,735674050,2920,2920,2920,2920,101
|
|
20231019,151700,735379130,2920,2920,2920,2920,202
|
|
20231019,151600,734789290,2910,2910,2920,2910,332
|
|
20231019,151500,733823150,2910,2920,2920,2910,270
|
|
20231019,151400,733037440,2910,2910,2910,2910,518
|
|
20231019,151300,731530060,2910,2920,2920,2910,174
|
|
20231019,151200,731023570,2915,2915,2915,2915,747
|
|
20231019,151100,728846065,2915,2915,2915,2915,303
|
|
20231019,151000,727962820,2915,2915,2915,2915,160
|
|
20231019,150900,727496420,2910,2910,2910,2910,200
|
|
20231019,150800,726914420,2915,2915,2915,2915,975
|
|
20231019,150700,724072295,2915,2910,2915,2910,1235
|
|
20231019,150600,720472945,2910,2910,2910,2900,466
|
|
20231019,150500,719120350,2910,2910,2910,2910,11
|
|
20231019,150400,719088340,2910,2910,2910,2900,3684
|
|
20231019,150300,708382770,2910,2910,2915,2910,4951
|
|
20231019,150200,693971035,2915,2915,2915,2910,2160
|
|
20231019,150100,687683685,2915,2920,2920,2915,162
|
|
20231019,150000,687211440,2915,2920,2920,2915,60
|
|
20231019,145900,687036500,2920,2920,2920,2920,56
|
|
20231019,145800,686872980,2920,2920,2920,2920,1444
|
|
20231019,145700,682656500,2920,2920,2920,2920,2
|
|
20231019,145600,682650660,2915,2915,2915,2915,1329
|
|
20231019,145500,678776625,2920,2920,2920,2920,2005
|
|
20231019,145400,672922025,2920,2920,2920,2920,0
|
|
20231019,145300,672922025,2920,2920,2920,2920,0
|
|
20231019,145200,672922025,2920,2920,2920,2920,0
|
|
20231019,145100,672922025,2920,2920,2920,2920,200
|
|
20231019,145000,672338025,2920,2920,2920,2920,4
|
|
20231019,144900,672326345,2920,2920,2920,2920,1553
|
|
20231019,144800,667791585,2920,2920,2920,2920,7
|
|
20231019,144700,667771145,2920,2920,2920,2915,1786
|
|
20231019,144600,662564630,2920,2920,2920,2920,1301
|
|
20231019,144500,658765710,2925,2925,2925,2925,10
|
|
20231019,144400,658736460,2925,2925,2925,2925,31
|
|
20231019,144300,658645785,2925,2925,2925,2925,0
|
|
20231019,144200,658645785,2925,2925,2925,2925,0
|
|
20231019,144100,658645785,2925,2925,2925,2925,0
|
|
20231019,144000,658645785,2925,2925,2925,2925,0
|
|
20231019,143900,658645785,2925,2925,2925,2925,1
|
|
20231019,143800,658642860,2925,2925,2925,2925,0
|
|
20231019,143700,658642860,2925,2925,2925,2925,0
|
|
20231019,143600,658642860,2925,2925,2925,2925,0
|
|
20231019,143500,658642860,2925,2925,2925,2925,0
|
|
20231019,143400,658642860,2925,2925,2925,2925,10
|
|
20231019,143300,658613610,2925,2925,2925,2925,0
|
|
20231019,143200,658613610,2925,2925,2925,2925,1
|
|
20231019,143100,658610685,2925,2925,2925,2925,1
|
|
20231019,143000,658607760,2925,2925,2925,2925,0
|
|
20231019,142900,658607760,2925,2925,2925,2925,1
|
|
20231019,142800,658604835,2925,2925,2925,2925,7
|
|
20231019,142700,658584360,2920,2920,2920,2920,0
|
|
20231019,142600,658584360,2920,2920,2920,2920,1133
|
|
20231019,142500,655276000,2925,2925,2925,2925,1
|
|
20231019,142400,655273075,2925,2925,2925,2925,0
|
|
20231019,142300,655273075,2925,2925,2925,2925,0
|
|
20231019,142200,655273075,2925,2925,2925,2925,55
|
|
20231019,142100,655112200,2925,2925,2925,2925,0
|
|
20231019,142000,655112200,2925,2925,2925,2925,0
|
|
20231019,141900,655112200,2925,2925,2925,2925,100
|
|
20231019,141800,654819700,2925,2925,2925,2925,922
|
|
20231019,141700,652122850,2925,2925,2925,2925,500
|
|
20231019,141600,650660350,2925,2925,2925,2925,11
|
|
20231019,141500,650628175,2920,2920,2920,2920,0
|
|
20231019,141400,650628175,2920,2920,2920,2920,152
|
|
20231019,141300,650184335,2925,2925,2925,2925,0
|
|
20231019,141200,650184335,2925,2925,2925,2925,0
|
|
20231019,141100,650184335,2925,2925,2925,2925,4
|
|
20231019,141000,650172635,2920,2920,2920,2920,50
|
|
20231019,140900,650026635,2920,2920,2920,2920,0
|
|
20231019,140800,650026635,2920,2920,2920,2915,738
|
|
20231019,140700,647875115,2920,2920,2920,2920,3441
|
|
20231019,140600,637827395,2925,2925,2925,2925,0
|
|
20231019,140500,637827395,2925,2920,2925,2920,436
|
|
20231019,140400,636554025,2925,2925,2925,2925,350
|
|
20231019,140300,635530275,2925,2925,2925,2925,0
|
|
20231019,140200,635530275,2925,2925,2925,2925,0
|
|
20231019,140100,635530275,2925,2925,2925,2925,200
|
|
20231019,140000,634945275,2925,2925,2925,2925,0
|
|
20231019,135900,634945275,2925,2925,2925,2925,200
|
|
20231019,135800,634360275,2925,2925,2925,2925,200
|
|
20231019,135700,633775275,2925,2925,2925,2925,0
|
|
20231019,135600,633775275,2925,2925,2925,2925,0
|
|
20231019,135500,633775275,2925,2925,2925,2925,1804
|
|
20231019,135400,628498575,2930,2930,2930,2930,2
|
|
20231019,135300,628492715,2925,2925,2925,2925,300
|
|
20231019,135200,627615215,2930,2930,2930,2930,2
|
|
20231019,135100,627609355,2930,2930,2930,2930,0
|
|
20231019,135000,627609355,2930,2925,2930,2925,2558
|
|
20231019,134900,620126760,2925,2930,2930,2925,1184
|
|
20231019,134800,616663290,2930,2930,2930,2930,26
|
|
20231019,134700,616587110,2930,2930,2930,2930,40
|
|
20231019,134600,616469910,2930,2930,2930,2930,45
|
|
20231019,134500,616338060,2930,2930,2930,2930,68
|
|
20231019,134400,616138820,2930,2930,2930,2930,5
|
|
20231019,134300,616124170,2930,2930,2930,2930,20
|
|
20231019,134200,616065570,2930,2930,2930,2930,0
|
|
20231019,134100,616065570,2930,2930,2930,2930,135
|
|
20231019,134000,615670020,2940,2940,2940,2940,0
|
|
20231019,133900,615670020,2940,2940,2940,2940,0
|
|
20231019,133800,615670020,2940,2940,2940,2940,0
|
|
20231019,133700,615670020,2940,2935,2940,2935,1000
|
|
20231019,133600,612733500,2915,2915,2915,2915,0
|
|
20231019,133500,612733500,2915,2915,2915,2915,0
|
|
20231019,133400,612733500,2915,2920,2925,2915,3558
|
|
20231019,133300,602346125,2925,2930,2930,2925,1480
|
|
20231019,133200,598016500,2935,2935,2935,2935,0
|
|
20231019,133100,598016500,2935,2935,2935,2935,1
|
|
20231019,133000,598013565,2935,2935,2935,2935,0
|
|
20231019,132900,598013565,2935,2935,2935,2935,0
|
|
20231019,132800,598013565,2935,2930,2935,2930,687
|
|
20231019,132700,595997650,2930,2930,2930,2930,0
|
|
20231019,132600,595997650,2930,2930,2930,2930,20
|
|
20231019,132500,595939050,2930,2930,2930,2930,0
|
|
20231019,132400,595939050,2930,2930,2930,2930,411
|
|
20231019,132300,594734820,2930,2930,2930,2930,0
|
|
20231019,132200,594734820,2930,2930,2930,2930,50
|
|
20231019,132100,594588320,2925,2925,2925,2925,499
|
|
20231019,132000,593128745,2925,2925,2925,2925,1
|
|
20231019,131900,593125820,2925,2925,2925,2925,0
|
|
20231019,131800,593125820,2925,2925,2925,2925,1451
|
|
20231019,131700,588881645,2930,2930,2930,2930,2
|
|
20231019,131600,588875785,2930,2930,2930,2930,0
|
|
20231019,131500,588875785,2930,2930,2930,2930,0
|
|
20231019,131400,588875785,2930,2930,2930,2930,0
|
|
20231019,131300,588875785,2930,2930,2930,2930,34
|
|
20231019,131200,588776165,2930,2930,2930,2930,0
|
|
20231019,131100,588776165,2930,2930,2930,2930,0
|
|
20231019,131000,588776165,2930,2930,2930,2930,5
|
|
20231019,130900,588761515,2930,2935,2935,2920,95
|
|
20231019,130800,588483675,2930,2930,2930,2930,13
|
|
20231019,130700,588445585,2935,2935,2935,2935,1000
|
|
20231019,130600,585510585,2935,2935,2935,2935,0
|
|
20231019,130500,585510585,2935,2935,2935,2935,0
|
|
20231019,130400,585510585,2935,2935,2935,2935,0
|
|
20231019,130300,585510585,2935,2935,2935,2935,2
|
|
20231019,130200,585504715,2930,2930,2930,2930,20
|
|
20231019,130100,585446115,2930,2925,2930,2925,2
|
|
20231019,130000,585440260,2925,2925,2925,2925,537
|
|
20231019,125900,583869535,2935,2935,2935,2935,205
|
|
20231019,125800,583267860,2935,2935,2935,2935,0
|
|
20231019,125700,583267860,2935,2935,2935,2935,40
|
|
20231019,125600,583150460,2940,2940,2940,2940,0
|
|
20231019,125500,583150460,2940,2940,2940,2940,0
|
|
20231019,125400,583150460,2940,2925,2940,2920,4608
|
|
20231019,125300,569685900,2925,2925,2925,2925,105
|
|
20231019,125200,569378775,2925,2930,2930,2920,3590
|
|
20231019,125100,558878275,2930,2930,2930,2930,1032
|
|
20231019,125000,555854515,2930,2930,2935,2930,297
|
|
20231019,124900,554983070,2935,2935,2935,2935,2
|
|
20231019,124800,554977200,2935,2935,2935,2935,151
|
|
20231019,124700,554534015,2935,2935,2935,2935,0
|
|
20231019,124600,554534015,2935,2935,2935,2935,15
|
|
20231019,124500,554489990,2930,2930,2930,2930,0
|
|
20231019,124400,554489990,2930,2930,2930,2930,0
|
|
20231019,124300,554489990,2930,2930,2930,2930,400
|
|
20231019,124200,553317990,2935,2935,2935,2935,43
|
|
20231019,124100,553191785,2930,2930,2930,2930,39
|
|
20231019,124000,553077515,2930,2935,2935,2930,714
|
|
20231019,123900,550985240,2935,2930,2935,2930,2048
|
|
20231019,123800,544984590,2930,2930,2930,2930,101
|
|
20231019,123700,544688660,2930,2925,2930,2925,109
|
|
20231019,123600,544369785,2925,2930,2930,2925,29
|
|
20231019,123500,544284950,2930,2930,2930,2930,0
|
|
20231019,123400,544284950,2930,2935,2935,2930,967
|
|
20231019,123300,541451635,2930,2930,2930,2930,100
|
|
20231019,123200,541158635,2930,2930,2930,2930,250
|
|
20231019,123100,540426135,2930,2930,2930,2930,165
|
|
20231019,123000,539942685,2930,2930,2930,2930,35
|
|
20231019,122900,539840135,2930,2930,2930,2930,1300
|
|
20231019,122800,536031135,2930,2930,2930,2930,1003
|
|
20231019,122700,533092345,2920,2925,2930,2920,722
|
|
20231019,122600,530980675,2925,2925,2925,2925,316
|
|
20231019,122500,530056375,2925,2925,2925,2925,1294
|
|
20231019,122400,526271425,2930,2930,2930,2930,3
|
|
20231019,122300,526262635,2930,2930,2930,2930,10
|
|
20231019,122200,526233335,2930,2930,2930,2930,11
|
|
20231019,122100,526201105,2925,2925,2925,2925,5735
|
|
20231019,122000,509426230,2930,2935,2935,2925,6204
|
|
20231019,121900,491262230,2940,2940,2940,2940,0
|
|
20231019,121800,491262230,2940,2940,2940,2940,16
|
|
20231019,121700,491215190,2940,2940,2940,2940,0
|
|
20231019,121600,491215190,2940,2940,2940,2940,51
|
|
20231019,121500,491065250,2940,2940,2940,2940,10
|
|
20231019,121400,491035850,2940,2940,2940,2940,33
|
|
20231019,121300,490938830,2940,2940,2940,2940,37
|
|
20231019,121200,490830050,2940,2935,2940,2935,147
|
|
20231019,121100,490398455,2935,2935,2935,2935,151
|
|
20231019,121000,489955270,2935,2935,2935,2935,501
|
|
20231019,120900,488484835,2930,2930,2930,2930,0
|
|
20231019,120800,488484835,2930,2930,2930,2930,0
|
|
20231019,120700,488484835,2930,2935,2935,2930,26
|
|
20231019,120600,488408560,2935,2935,2935,2930,341
|
|
20231019,120500,487409345,2930,2930,2930,2930,80
|
|
20231019,120400,487174945,2930,2935,2935,2930,3607
|
|
20231019,120300,476601015,2935,2935,2935,2935,37
|
|
20231019,120200,476492420,2955,2950,2955,2930,12104
|
|
20231019,120100,440913890,2955,2960,2960,2955,5
|
|
20231019,120000,440899095,2955,2955,2955,2955,0
|
|
20231019,115900,440899095,2955,2955,2955,2955,0
|
|
20231019,115800,440899095,2955,2955,2955,2955,130
|
|
20231019,115700,440514945,2965,2965,2965,2965,8
|
|
20231019,115600,440491225,2955,2955,2955,2955,479
|
|
20231019,115500,439075780,2955,2955,2955,2955,0
|
|
20231019,115400,439075780,2955,2955,2955,2955,0
|
|
20231019,115300,439075780,2955,2955,2955,2955,0
|
|
20231019,115200,439075780,2955,2955,2955,2955,0
|
|
20231019,115100,439075780,2955,2955,2955,2955,5000
|
|
20231019,115000,424300780,2960,2960,2960,2960,1876
|
|
20231019,114900,418747820,2965,2965,2965,2965,0
|
|
20231019,114800,418747820,2965,2965,2965,2965,1
|
|
20231019,114700,418744855,2960,2960,2960,2960,2
|
|
20231019,114600,418738935,2960,2960,2960,2960,0
|
|
20231019,114500,418738935,2960,2960,2960,2960,0
|
|
20231019,114400,418738935,2960,2960,2960,2960,57
|
|
20231019,114300,418570215,2960,2960,2960,2960,300
|
|
20231019,114200,417682215,2955,2955,2955,2955,0
|
|
20231019,114100,417682215,2955,2955,2955,2955,0
|
|
20231019,114000,417682215,2955,2955,2955,2955,8657
|
|
20231019,113900,392100780,2960,2965,2965,2960,1815
|
|
20231019,113800,386728330,2965,2965,2965,2965,0
|
|
20231019,113700,386728330,2965,2965,2965,2965,20
|
|
20231019,113600,386669030,2965,2965,2965,2965,1
|
|
20231019,113500,386666065,2960,2960,2960,2960,0
|
|
20231019,113400,386666065,2960,2960,2960,2960,0
|
|
20231019,113300,386666065,2960,2960,2960,2960,122
|
|
20231019,113200,386304945,2955,2960,2960,2955,113
|
|
20231019,113100,385970965,2960,2960,2960,2960,10
|
|
20231019,113000,385941365,2960,2960,2960,2960,4
|
|
20231019,112900,385929525,2960,2960,2960,2960,4
|
|
20231019,112800,385917685,2955,2955,2955,2955,0
|
|
20231019,112700,385917685,2955,2960,2960,2955,609
|
|
20231019,112600,384117510,2960,2955,2960,2955,45
|
|
20231019,112500,383984315,2955,2960,2960,2955,553
|
|
20231019,112400,382350185,2960,2960,2960,2960,2
|
|
20231019,112300,382344265,2960,2975,2975,2960,102
|
|
20231019,112200,382042315,2955,2955,2955,2955,134
|
|
20231019,112100,381646345,2955,2960,2960,2955,289
|
|
20231019,112000,380791350,2960,2960,2960,2960,300
|
|
20231019,111900,379903350,2975,2975,2975,2975,0
|
|
20231019,111800,379903350,2975,2960,2975,2960,102
|
|
20231019,111700,379601400,2975,2975,2975,2975,2
|
|
20231019,111600,379595450,2975,2975,2975,2975,0
|
|
20231019,111500,379595450,2975,2975,2975,2975,0
|
|
20231019,111400,379595450,2975,2955,2975,2955,106
|
|
20231019,111300,379282170,2955,2975,2975,2955,92
|
|
20231019,111200,379009250,2975,2975,2975,2975,0
|
|
20231019,111100,379009250,2975,2975,2975,2975,43
|
|
20231019,111000,378881325,2975,2975,2975,2975,46
|
|
20231019,110900,378744475,2975,2975,2975,2975,2
|
|
20231019,110800,378738525,2960,2960,2960,2960,3
|
|
20231019,110700,378729645,2960,2960,2960,2960,5
|
|
20231019,110600,378714845,2960,2960,2960,2960,20
|
|
20231019,110500,378655645,2960,2960,2960,2960,1
|
|
20231019,110400,378652685,2970,2970,2970,2970,305
|
|
20231019,110300,377746835,2975,2975,2975,2975,0
|
|
20231019,110200,377746835,2975,2965,2975,2965,22
|
|
20231019,110100,377681475,2965,2965,2965,2965,2
|
|
20231019,110000,377675545,2965,2960,2965,2955,1041
|
|
20231019,105900,374599105,2975,2975,2975,2975,0
|
|
20231019,105800,374599105,2975,2975,2975,2975,0
|
|
20231019,105700,374599105,2975,2970,2975,2970,101
|
|
20231019,105600,374299130,2970,2970,2970,2970,0
|
|
20231019,105500,374299130,2970,2970,2970,2970,5
|
|
20231019,105400,374284280,2970,2970,2970,2970,500
|
|
20231019,105300,372799280,2970,2950,2970,2950,8484
|
|
20231019,105200,347751880,2950,2960,2960,2950,20046
|
|
20231019,105100,288571765,2960,2960,2960,2960,0
|
|
20231019,105000,288571765,2960,2960,2960,2960,0
|
|
20231019,104900,288571765,2960,2960,2960,2960,50
|
|
20231019,104800,288423765,2960,2960,2960,2960,0
|
|
20231019,104700,288423765,2960,2960,2960,2960,0
|
|
20231019,104600,288423765,2960,2960,2960,2960,183
|
|
20231019,104500,287882085,2960,2960,2960,2960,316
|
|
20231019,104400,286946725,2960,2965,2965,2960,1210
|
|
20231019,104300,283360125,2965,2965,2965,2965,1293
|
|
20231019,104200,279526380,2970,2970,2970,2970,0
|
|
20231019,104100,279526380,2970,2970,2970,2970,7
|
|
20231019,104000,279505590,2970,2970,2970,2970,0
|
|
20231019,103900,279505590,2970,2980,2980,2970,1612
|
|
20231019,103800,274707950,2980,2980,2980,2980,100
|
|
20231019,103700,274409950,2980,2975,2980,2975,2160
|
|
20231019,103600,267973950,2980,2980,2980,2980,1
|
|
20231019,103500,267970970,2980,2980,2980,2980,0
|
|
20231019,103400,267970970,2980,2980,2980,2980,0
|
|
20231019,103300,267970970,2980,2980,2980,2980,0
|
|
20231019,103200,267970970,2980,2980,2980,2980,33
|
|
20231019,103100,267872630,2980,2975,2980,2975,300
|
|
20231019,103000,266978995,2975,2975,2975,2975,0
|
|
20231019,102900,266978995,2975,2975,2975,2975,0
|
|
20231019,102800,266978995,2975,2975,2975,2975,0
|
|
20231019,102700,266978995,2975,2975,2975,2975,0
|
|
20231019,102600,266978995,2975,2975,2975,2975,57
|
|
20231019,102500,266809420,2980,2980,2980,2980,0
|
|
20231019,102400,266809420,2980,2980,2980,2980,0
|
|
20231019,102300,266809420,2980,2980,2980,2980,0
|
|
20231019,102200,266809420,2980,2980,2980,2980,2
|
|
20231019,102100,266803460,2980,2980,2980,2980,15
|
|
20231019,102000,266758760,2980,2980,2980,2980,1
|
|
20231019,101900,266755780,2980,2980,2980,2980,1
|
|
20231019,101800,266752800,2965,2965,2965,2965,0
|
|
20231019,101700,266752800,2965,2965,2965,2965,103
|
|
20231019,101600,266447405,2965,2965,2965,2965,0
|
|
20231019,101500,266447405,2965,2965,2965,2965,0
|
|
20231019,101400,266447405,2965,2965,2965,2965,0
|
|
20231019,101300,266447405,2965,2965,2965,2965,0
|
|
20231019,101200,266447405,2965,2965,2965,2965,0
|
|
20231019,101100,266447405,2965,2980,2980,2965,36
|
|
20231019,101000,266340650,2965,2965,2965,2965,0
|
|
20231019,100900,266340650,2965,2965,2965,2965,0
|
|
20231019,100800,266340650,2965,2965,2965,2965,352
|
|
20231019,100700,265296970,2965,2965,2965,2965,110
|
|
20231019,100600,264970820,2965,2970,2970,2965,6512
|
|
20231019,100500,245660765,2965,2965,2965,2965,0
|
|
20231019,100400,245660765,2965,2965,2965,2965,0
|
|
20231019,100300,245660765,2965,2970,2970,2965,783
|
|
20231019,100200,243336605,2970,2980,2980,2970,1180
|
|
20231019,100100,239827060,2975,2975,2975,2975,9
|
|
20231019,100000,239800285,2970,2970,2970,2970,0
|
|
20231019,095900,239800285,2970,2975,2975,2970,757
|
|
20231019,095800,237549475,2975,2975,2975,2975,103
|
|
20231019,095700,237243050,2980,2980,2980,2980,1010
|
|
20231019,095600,234233250,2980,2980,2980,2980,491
|
|
20231019,095500,232770070,2980,2975,2980,2975,1622
|
|
20231019,095400,227936840,2975,2970,2975,2970,1134
|
|
20231019,095300,224568840,2970,2975,2975,2970,159
|
|
20231019,095200,224096065,2975,2975,2975,2975,27
|
|
20231019,095100,224015740,2975,2975,2975,2975,13
|
|
20231019,095000,223977065,2975,2965,2975,2960,2496
|
|
20231019,094900,216588300,2965,2965,2965,2965,0
|
|
20231019,094800,216588300,2965,2965,2965,2965,470
|
|
20231019,094700,215194750,2975,2970,2975,2970,2558
|
|
20231019,094600,207596105,2970,2970,2970,2970,21
|
|
20231019,094500,207533735,2970,2970,2970,2970,20
|
|
20231019,094400,207474335,2975,2975,2975,2975,21
|
|
20231019,094300,207411860,2975,2975,2975,2975,3
|
|
20231019,094200,207402935,2975,2975,2975,2975,9
|
|
20231019,094100,207376160,2975,2975,2975,2975,5
|
|
20231019,094000,207361285,2950,2970,2970,2950,586
|
|
20231019,093900,205626460,2970,2970,2970,2970,5
|
|
20231019,093800,205611610,2970,2970,2970,2970,8
|
|
20231019,093700,205587850,2970,2965,2970,2965,72
|
|
20231019,093600,205374310,2965,2945,2965,2945,256
|
|
20231019,093500,204615390,2940,2955,2960,2940,3960
|
|
20231019,093400,192946420,2965,2965,2965,2965,8
|
|
20231019,093300,192922700,2965,2965,2965,2965,1716
|
|
20231019,093200,187834760,2965,2960,2965,2960,951
|
|
20231019,093100,185017665,2960,2945,2960,2945,10
|
|
20231019,093000,184988155,2940,2955,2965,2940,5081
|
|
20231019,092900,170016315,2955,2950,2955,2950,630
|
|
20231019,092800,168156800,2950,2950,2950,2945,2251
|
|
20231019,092700,161521420,2955,2950,2955,2940,4490
|
|
20231019,092600,148294650,2950,2955,2955,2950,3516
|
|
20231019,092500,137921945,2950,2950,2955,2950,2194
|
|
20231019,092400,131449620,2950,2955,2955,2950,3007
|
|
20231019,092300,122563995,2955,2960,2960,2950,4057
|
|
20231019,092200,110578110,2960,2980,2980,2960,2687
|
|
20231019,092100,102616675,2980,2980,2980,2980,24
|
|
20231019,092000,102545155,2980,2970,2980,2970,55
|
|
20231019,091900,102381455,2970,2970,2970,2970,404
|
|
20231019,091800,101181575,2955,2960,2960,2955,4759
|
|
20231019,091700,87097660,2990,2990,2990,2955,3059
|
|
20231019,091600,78026440,2990,2975,2995,2965,4047
|
|
20231019,091500,65998600,2975,2985,2985,2975,2602
|
|
20231019,091400,58240975,2980,2985,3000,2980,1032
|
|
20231019,091300,55164225,2985,2990,2990,2985,330
|
|
20231019,091200,54178630,2990,3005,3005,2990,1513
|
|
20231019,091100,49654565,3005,3005,3005,3005,0
|
|
20231019,091000,49654565,3005,3005,3005,3005,85
|
|
20231019,090900,49399140,2995,2995,2995,2995,100
|
|
20231019,090800,49099640,2980,3000,3000,2980,5270
|
|
20231019,090700,33365900,3005,3000,3015,3000,794
|
|
20231019,090600,30980115,3000,3020,3025,3000,6541
|
|
20231019,090500,11321160,3020,3020,3020,3020,0
|
|
20231019,090400,11321160,3020,3025,3025,3020,1125
|
|
20231019,090300,7923160,3025,3030,3030,3025,273
|
|
20231019,090200,7096145,3030,3030,3030,3030,74
|
|
20231019,090100,6871925,3025,3045,3045,3025,52
|
|
20231019,090000,6714585,3065,3020,3065,3020,2223
|