657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195400,568644505,2945,2945,2945,2945,2847
|
|
20231024,195300,568644505,2945,2945,2945,2945,0
|
|
20231024,195200,568644505,2945,2945,2945,2945,0
|
|
20231024,195100,568644505,2945,2945,2945,2945,0
|
|
20231024,195000,568644505,2945,2945,2945,2945,0
|
|
20231024,194900,568644505,2945,2945,2945,2945,0
|
|
20231024,194800,568644505,2945,2945,2945,2945,0
|
|
20231024,194700,568644505,2945,2945,2945,2945,0
|
|
20231024,194600,568644505,2945,2945,2945,2945,0
|
|
20231024,194500,568644505,2945,2945,2945,2945,0
|
|
20231024,194400,568644505,2945,2945,2945,2945,0
|
|
20231024,194300,568644505,2945,2945,2945,2945,0
|
|
20231024,194200,568644505,2945,2945,2945,2945,0
|
|
20231024,194100,568644505,2945,2945,2945,2945,0
|
|
20231024,194000,568644505,2945,2945,2945,2945,0
|
|
20231024,193900,568644505,2945,2945,2945,2945,0
|
|
20231024,193800,568644505,2945,2945,2945,2945,0
|
|
20231024,193700,568644505,2945,2945,2945,2945,0
|
|
20231024,193600,568644505,2945,2945,2945,2945,0
|
|
20231024,193500,568644505,2945,2945,2945,2945,0
|
|
20231024,193400,568644505,2945,2945,2945,2945,0
|
|
20231024,193300,568644505,2945,2945,2945,2945,0
|
|
20231024,193200,568644505,2945,2945,2945,2945,0
|
|
20231024,193100,568644505,2945,2945,2945,2945,0
|
|
20231024,193000,568644505,2945,2945,2945,2945,0
|
|
20231024,192900,568644505,2945,2945,2945,2945,0
|
|
20231024,192800,568644505,2945,2945,2945,2945,0
|
|
20231024,192700,568644505,2945,2945,2945,2945,0
|
|
20231024,192600,568644505,2945,2945,2945,2945,0
|
|
20231024,192500,568644505,2945,2945,2945,2945,0
|
|
20231024,192400,568644505,2945,2945,2945,2945,2847
|
|
20231024,192300,568644505,2945,2945,2945,2945,0
|
|
20231024,192200,568644505,2945,2945,2945,2945,0
|
|
20231024,192100,568644505,2945,2945,2945,2945,0
|
|
20231024,192000,568644505,2945,2945,2945,2945,0
|
|
20231024,191900,568644505,2945,2945,2945,2945,0
|
|
20231024,191800,568644505,2945,2945,2945,2945,0
|
|
20231024,191700,568644505,2945,2945,2945,2945,0
|
|
20231024,191600,568644505,2945,2945,2945,2945,0
|
|
20231024,191500,568644505,2945,2945,2945,2945,0
|
|
20231024,191400,568644505,2945,2945,2945,2945,0
|
|
20231024,191300,568644505,2945,2945,2945,2945,0
|
|
20231024,191200,568644505,2945,2945,2945,2945,0
|
|
20231024,191100,568644505,2945,2945,2945,2945,0
|
|
20231024,191000,568644505,2945,2945,2945,2945,0
|
|
20231024,190900,568644505,2945,2945,2945,2945,0
|
|
20231024,190800,568644505,2945,2945,2945,2945,0
|
|
20231024,190700,568644505,2945,2945,2945,2945,0
|
|
20231024,190600,568644505,2945,2945,2945,2945,0
|
|
20231024,190500,568644505,2945,2945,2945,2945,0
|
|
20231024,190400,568644505,2945,2945,2945,2945,0
|
|
20231024,190300,568644505,2945,2945,2945,2945,0
|
|
20231024,190200,568644505,2945,2945,2945,2945,0
|
|
20231024,190100,568644505,2945,2945,2945,2945,0
|
|
20231024,190000,568644505,2945,2945,2945,2945,0
|
|
20231024,185900,568644505,2945,2945,2945,2945,0
|
|
20231024,185800,568644505,2945,2945,2945,2945,0
|
|
20231024,185700,568644505,2945,2945,2945,2945,0
|
|
20231024,185600,568644505,2945,2945,2945,2945,0
|
|
20231024,185500,568644505,2945,2945,2945,2945,0
|
|
20231024,185400,568644505,2945,2945,2945,2945,2847
|
|
20231024,185300,568644505,2945,2945,2945,2945,0
|
|
20231024,185200,568644505,2945,2945,2945,2945,0
|
|
20231024,185100,568644505,2945,2945,2945,2945,0
|
|
20231024,185000,568644505,2945,2945,2945,2945,0
|
|
20231024,184900,568644505,2945,2945,2945,2945,0
|
|
20231024,184800,568644505,2945,2945,2945,2945,0
|
|
20231024,184700,568644505,2945,2945,2945,2945,0
|
|
20231024,184600,568644505,2945,2945,2945,2945,0
|
|
20231024,184500,568644505,2945,2945,2945,2945,0
|
|
20231024,184400,568644505,2945,2945,2945,2945,0
|
|
20231024,184300,568644505,2945,2945,2945,2945,0
|
|
20231024,184200,568644505,2945,2945,2945,2945,0
|
|
20231024,184100,568644505,2945,2945,2945,2945,0
|
|
20231024,184000,568644505,2945,2945,2945,2945,0
|
|
20231024,183900,568644505,2945,2945,2945,2945,0
|
|
20231024,183800,568644505,2945,2945,2945,2945,0
|
|
20231024,183700,568644505,2945,2945,2945,2945,0
|
|
20231024,183600,568644505,2945,2945,2945,2945,0
|
|
20231024,183500,568644505,2945,2945,2945,2945,0
|
|
20231024,183400,568644505,2945,2945,2945,2945,0
|
|
20231024,183300,568644505,2945,2945,2945,2945,0
|
|
20231024,183200,568644505,2945,2945,2945,2945,0
|
|
20231024,183100,568644505,2945,2945,2945,2945,0
|
|
20231024,183000,568644505,2945,2945,2945,2945,0
|
|
20231024,182900,568644505,2945,2945,2945,2945,0
|
|
20231024,182800,568644505,2945,2945,2945,2945,0
|
|
20231024,182700,568644505,2945,2945,2945,2945,0
|
|
20231024,182600,568644505,2945,2945,2945,2945,0
|
|
20231024,182500,568644505,2945,2945,2945,2945,0
|
|
20231024,182400,568644505,2945,2945,2945,2945,2847
|
|
20231024,182300,568644505,2945,2945,2945,2945,0
|
|
20231024,182200,568644505,2945,2945,2945,2945,0
|
|
20231024,182100,568644505,2945,2945,2945,2945,0
|
|
20231024,182000,568644505,2945,2945,2945,2945,0
|
|
20231024,181900,568644505,2945,2945,2945,2945,0
|
|
20231024,181800,568644505,2945,2945,2945,2945,0
|
|
20231024,181700,568644505,2945,2945,2945,2945,0
|
|
20231024,181600,568644505,2945,2945,2945,2945,0
|
|
20231024,181500,568644505,2945,2945,2945,2945,0
|
|
20231024,181400,568644505,2945,2945,2945,2945,0
|
|
20231024,181300,568644505,2945,2945,2945,2945,0
|
|
20231024,181200,568644505,2945,2945,2945,2945,0
|
|
20231024,181100,568644505,2945,2945,2945,2945,0
|
|
20231024,181000,568644505,2945,2945,2945,2945,0
|
|
20231024,180900,568644505,2945,2945,2945,2945,0
|
|
20231024,180800,568644505,2945,2945,2945,2945,0
|
|
20231024,180700,568644505,2945,2945,2945,2945,0
|
|
20231024,180600,568644505,2945,2945,2945,2945,0
|
|
20231024,180500,568644505,2945,2945,2945,2945,0
|
|
20231024,180400,568644505,2945,2945,2945,2945,0
|
|
20231024,180300,568644505,2945,2945,2945,2945,0
|
|
20231024,180200,568644505,2945,2945,2945,2945,0
|
|
20231024,180100,568644505,2945,2945,2945,2945,0
|
|
20231024,180000,568644505,2945,2945,2945,2945,0
|
|
20231024,175900,568644505,2945,2945,2945,2945,0
|
|
20231024,175800,568644505,2945,2945,2945,2945,0
|
|
20231024,175700,568644505,2945,2945,2945,2945,0
|
|
20231024,175600,568644505,2945,2945,2945,2945,0
|
|
20231024,175500,568644505,2945,2945,2945,2945,0
|
|
20231024,175400,568644505,2945,2945,2945,2945,2847
|
|
20231024,175300,568644505,2945,2945,2945,2945,0
|
|
20231024,175200,568644505,2945,2945,2945,2945,0
|
|
20231024,175100,568644505,2945,2945,2945,2945,0
|
|
20231024,175000,568644505,2945,2945,2945,2945,0
|
|
20231024,174900,568644505,2945,2945,2945,2945,0
|
|
20231024,174800,568644505,2945,2945,2945,2945,0
|
|
20231024,174700,568644505,2945,2945,2945,2945,0
|
|
20231024,174600,568644505,2945,2945,2945,2945,0
|
|
20231024,174500,568644505,2945,2945,2945,2945,0
|
|
20231024,174400,568644505,2945,2945,2945,2945,0
|
|
20231024,174300,568644505,2945,2945,2945,2945,0
|
|
20231024,174200,568644505,2945,2945,2945,2945,0
|
|
20231024,174100,568644505,2945,2945,2945,2945,0
|
|
20231024,174000,568644505,2945,2945,2945,2945,0
|
|
20231024,173900,568644505,2945,2945,2945,2945,0
|
|
20231024,173800,568644505,2945,2945,2945,2945,0
|
|
20231024,173700,568644505,2945,2945,2945,2945,0
|
|
20231024,173600,568644505,2945,2945,2945,2945,0
|
|
20231024,173500,568644505,2945,2945,2945,2945,0
|
|
20231024,173400,568644505,2945,2945,2945,2945,0
|
|
20231024,173300,568644505,2945,2945,2945,2945,0
|
|
20231024,173200,568644505,2945,2945,2945,2945,0
|
|
20231024,173100,568644505,2945,2945,2945,2945,0
|
|
20231024,173000,568644505,2945,2945,2945,2945,0
|
|
20231024,172900,568644505,2945,2945,2945,2945,0
|
|
20231024,172800,568644505,2945,2945,2945,2945,0
|
|
20231024,172700,568644505,2945,2945,2945,2945,0
|
|
20231024,172600,568644505,2945,2945,2945,2945,0
|
|
20231024,172500,568644505,2945,2945,2945,2945,0
|
|
20231024,172400,568644505,2945,2945,2945,2945,2847
|
|
20231024,172300,568644505,2945,2945,2945,2945,0
|
|
20231024,172200,568644505,2945,2945,2945,2945,0
|
|
20231024,172100,568644505,2945,2945,2945,2945,0
|
|
20231024,172000,568644505,2945,2945,2945,2945,0
|
|
20231024,171900,568644505,2945,2945,2945,2945,0
|
|
20231024,171800,568644505,2945,2945,2945,2945,0
|
|
20231024,171700,568644505,2945,2945,2945,2945,0
|
|
20231024,171600,568644505,2945,2945,2945,2945,0
|
|
20231024,171500,568644505,2945,2945,2945,2945,0
|
|
20231024,171400,568644505,2945,2945,2945,2945,0
|
|
20231024,171300,568644505,2945,2945,2945,2945,0
|
|
20231024,171200,568644505,2945,2945,2945,2945,0
|
|
20231024,171100,568644505,2945,2945,2945,2945,0
|
|
20231024,171000,568644505,2945,2945,2945,2945,0
|
|
20231024,170900,568644505,2945,2945,2945,2945,0
|
|
20231024,170800,568644505,2945,2945,2945,2945,0
|
|
20231024,170700,568644505,2945,2945,2945,2945,0
|
|
20231024,170600,568644505,2945,2945,2945,2945,0
|
|
20231024,170500,568644505,2945,2945,2945,2945,0
|
|
20231024,170400,568644505,2945,2945,2945,2945,0
|
|
20231024,170300,568644505,2945,2945,2945,2945,0
|
|
20231024,170200,568644505,2945,2945,2945,2945,0
|
|
20231024,170100,568644505,2945,2945,2945,2945,0
|
|
20231024,170000,568644505,2945,2945,2945,2945,0
|
|
20231024,165900,568644505,2945,2945,2945,2945,0
|
|
20231024,165800,568644505,2945,2945,2945,2945,0
|
|
20231024,165700,568644505,2945,2945,2945,2945,0
|
|
20231024,165600,568644505,2945,2945,2945,2945,0
|
|
20231024,165500,568644505,2945,2945,2945,2945,0
|
|
20231024,165400,568644505,2945,2945,2945,2945,2847
|
|
20231024,165300,568644505,2945,2945,2945,2945,0
|
|
20231024,165200,568644505,2945,2945,2945,2945,0
|
|
20231024,165100,568644505,2945,2945,2945,2945,0
|
|
20231024,165000,568644505,2945,2945,2945,2945,0
|
|
20231024,164900,568644505,2945,2945,2945,2945,0
|
|
20231024,164800,568644505,2945,2945,2945,2945,0
|
|
20231024,164700,568644505,2945,2945,2945,2945,0
|
|
20231024,164600,568644505,2945,2945,2945,2945,0
|
|
20231024,164500,568644505,2945,2945,2945,2945,0
|
|
20231024,164400,568644505,2945,2945,2945,2945,0
|
|
20231024,164300,568644505,2945,2945,2945,2945,0
|
|
20231024,164200,568644505,2945,2945,2945,2945,0
|
|
20231024,164100,568644505,2945,2945,2945,2945,0
|
|
20231024,164000,568644505,2945,2945,2945,2945,0
|
|
20231024,163900,568644505,2945,2945,2945,2945,0
|
|
20231024,163800,568644505,2945,2945,2945,2945,0
|
|
20231024,163700,568644505,2945,2945,2945,2945,0
|
|
20231024,163600,568644505,2945,2945,2945,2945,0
|
|
20231024,163500,568644505,2945,2945,2945,2945,0
|
|
20231024,163400,568644505,2945,2945,2945,2945,0
|
|
20231024,163300,568644505,2945,2945,2945,2945,0
|
|
20231024,163200,568644505,2945,2945,2945,2945,0
|
|
20231024,163100,568644505,2945,2945,2945,2945,0
|
|
20231024,163000,568644505,2945,2945,2945,2945,0
|
|
20231024,162900,568644505,2945,2945,2945,2945,0
|
|
20231024,162800,568644505,2945,2945,2945,2945,0
|
|
20231024,162700,568644505,2945,2945,2945,2945,0
|
|
20231024,162600,568644505,2945,2945,2945,2945,0
|
|
20231024,162500,568644505,2945,2945,2945,2945,0
|
|
20231024,162400,568644505,2945,2945,2945,2945,2847
|
|
20231024,162300,568644505,2945,2945,2945,2945,0
|
|
20231024,162200,568644505,2945,2945,2945,2945,0
|
|
20231024,162100,568644505,2945,2945,2945,2945,0
|
|
20231024,162000,568644505,2945,2945,2945,2945,0
|
|
20231024,161900,568644505,2945,2945,2945,2945,0
|
|
20231024,161800,568644505,2945,2945,2945,2945,0
|
|
20231024,161700,568644505,2945,2945,2945,2945,0
|
|
20231024,161600,568644505,2945,2945,2945,2945,0
|
|
20231024,161500,568644505,2945,2945,2945,2945,0
|
|
20231024,161400,568644505,2945,2945,2945,2945,0
|
|
20231024,161300,568644505,2945,2945,2945,2945,0
|
|
20231024,161200,568644505,2945,2945,2945,2945,0
|
|
20231024,161100,568644505,2945,2945,2945,2945,0
|
|
20231024,161000,568644505,2945,2945,2945,2945,0
|
|
20231024,160900,568644505,2945,2945,2945,2945,0
|
|
20231024,160800,568644505,2945,2945,2945,2945,0
|
|
20231024,160700,568644505,2945,2945,2945,2945,0
|
|
20231024,160600,568644505,2945,2945,2945,2945,0
|
|
20231024,160500,568644505,2945,2945,2945,2945,0
|
|
20231024,160400,568644505,2945,2945,2945,2945,0
|
|
20231024,160300,568644505,2945,2945,2945,2945,0
|
|
20231024,160200,568644505,2945,2945,2945,2945,0
|
|
20231024,160100,568644505,2945,2945,2945,2945,0
|
|
20231024,160000,568644505,2945,2945,2945,2945,0
|
|
20231024,155900,568644505,2945,2945,2945,2945,0
|
|
20231024,155800,568644505,2945,2945,2945,2945,0
|
|
20231024,155700,568644505,2945,2945,2945,2945,0
|
|
20231024,155600,568644505,2945,2945,2945,2945,0
|
|
20231024,155500,568644505,2945,2945,2945,2945,0
|
|
20231024,155400,568644505,2945,2945,2945,2945,2847
|
|
20231024,155300,568644505,2945,2945,2945,2945,0
|
|
20231024,155200,568644505,2945,2945,2945,2945,0
|
|
20231024,155100,568644505,2945,2945,2945,2945,0
|
|
20231024,155000,568644505,2945,2945,2945,2945,0
|
|
20231024,154900,568644505,2945,2945,2945,2945,0
|
|
20231024,154800,568644505,2945,2945,2945,2945,0
|
|
20231024,154700,568644505,2945,2945,2945,2945,0
|
|
20231024,154600,568644505,2945,2945,2945,2945,0
|
|
20231024,154500,568644505,2945,2945,2945,2945,0
|
|
20231024,154400,568644505,2945,2945,2945,2945,0
|
|
20231024,154300,568644505,2945,2945,2945,2945,0
|
|
20231024,154200,568644505,2945,2945,2945,2945,0
|
|
20231024,154100,568644505,2945,2945,2945,2945,0
|
|
20231024,154000,568644505,2945,2945,2945,2945,0
|
|
20231024,153900,568644505,2945,2945,2945,2945,0
|
|
20231024,153800,568644505,2945,2945,2945,2945,0
|
|
20231024,153700,568644505,2945,2945,2945,2945,0
|
|
20231024,153600,568644505,2945,2945,2945,2945,0
|
|
20231024,153500,568644505,2945,2945,2945,2945,0
|
|
20231024,153400,568644505,2945,2945,2945,2945,0
|
|
20231024,153300,568644505,2945,2945,2945,2945,0
|
|
20231024,153200,568644505,2945,2945,2945,2945,0
|
|
20231024,153100,568644505,2945,2945,2945,2945,0
|
|
20231024,153000,568644505,2945,2945,2945,2945,2847
|
|
20231024,152900,560260090,2950,2950,2950,2950,0
|
|
20231024,152800,560260090,2950,2950,2950,2950,0
|
|
20231024,152700,560260090,2950,2950,2950,2950,0
|
|
20231024,152600,560260090,2950,2950,2950,2950,0
|
|
20231024,152500,560260090,2950,2950,2950,2950,0
|
|
20231024,152400,560260090,2950,2950,2950,2950,0
|
|
20231024,152300,560260090,2950,2950,2950,2950,0
|
|
20231024,152200,560260090,2950,2950,2950,2950,0
|
|
20231024,152100,560260090,2950,2950,2950,2950,0
|
|
20231024,152000,560260090,2950,2950,2950,2950,0
|
|
20231024,151900,560260090,2950,2945,2950,2945,130
|
|
20231024,151800,559876875,2945,2940,2950,2940,6035
|
|
20231024,151700,542103685,2945,2945,2945,2945,41
|
|
20231024,151600,541982940,2935,2935,2935,2935,146
|
|
20231024,151500,541554430,2935,2940,2940,2935,28
|
|
20231024,151400,541472115,2940,2935,2940,2935,324
|
|
20231024,151300,540519705,2935,2945,2945,2935,1087
|
|
20231024,151200,537327955,2940,2935,2940,2935,955
|
|
20231024,151100,534521030,2930,2930,2930,2930,87
|
|
20231024,151000,534266120,2930,2935,2935,2930,126
|
|
20231024,150900,533896740,2935,2935,2935,2935,263
|
|
20231024,150800,533124835,2935,2935,2940,2935,104
|
|
20231024,150700,532819510,2935,2935,2935,2935,87
|
|
20231024,150600,532564165,2940,2940,2940,2940,142
|
|
20231024,150500,532146685,2940,2940,2940,2940,94
|
|
20231024,150400,531870325,2950,2945,2950,2945,108
|
|
20231024,150300,531552060,2945,2935,2945,2935,135
|
|
20231024,150200,531155400,2935,2940,2940,2935,89
|
|
20231024,150100,530894180,2935,2935,2935,2935,174
|
|
20231024,150000,530383490,2935,2940,2940,2930,138
|
|
20231024,145900,529978705,2935,2940,2940,2935,244
|
|
20231024,145800,529262560,2935,2940,2940,2935,433
|
|
20231024,145700,527991700,2940,2945,2945,2940,101
|
|
20231024,145600,527694570,2950,2955,2955,2945,206
|
|
20231024,145500,527085935,2955,2940,2955,2940,846
|
|
20231024,145400,524590325,2935,2945,2945,2935,812
|
|
20231024,145300,522207095,2935,2930,2935,2930,286
|
|
20231024,145200,521368685,2930,2930,2930,2930,87
|
|
20231024,145100,521113775,2930,2930,2930,2930,87
|
|
20231024,145000,520858865,2935,2935,2935,2935,269
|
|
20231024,144900,520069350,2940,2940,2940,2940,78
|
|
20231024,144800,519840030,2955,2955,2955,2955,96
|
|
20231024,144700,519556350,2950,2935,2950,2935,1031
|
|
20231024,144600,516517210,2940,2945,2945,2940,111
|
|
20231024,144500,516190435,2950,2935,2950,2935,332
|
|
20231024,144400,515213920,2935,2930,2935,2930,554
|
|
20231024,144300,513590695,2935,2935,2935,2935,36
|
|
20231024,144200,513485035,2930,2930,2930,2930,293
|
|
20231024,144100,512626545,2930,2930,2930,2930,87
|
|
20231024,144000,512371635,2935,2935,2940,2930,168
|
|
20231024,143900,511878575,2930,2935,2935,2930,274
|
|
20231024,143800,511074450,2940,2935,2945,2930,1313
|
|
20231024,143700,507220275,2935,2930,2935,2930,910
|
|
20231024,143600,504553555,2935,2935,2935,2935,85
|
|
20231024,143500,504304080,2945,2940,2945,2935,176
|
|
20231024,143400,503787070,2935,2935,2945,2935,1943
|
|
20231024,143300,498075085,2930,2925,2935,2925,727
|
|
20231024,143200,495943360,2930,2935,2935,2930,42
|
|
20231024,143100,495820205,2930,2930,2930,2930,134
|
|
20231024,143000,495427585,2925,2920,2925,2920,243
|
|
20231024,142900,494717675,2920,2920,2920,2920,87
|
|
20231024,142800,494463635,2925,2920,2930,2920,104
|
|
20231024,142700,494159280,2920,2925,2925,2920,305
|
|
20231024,142600,493267620,2925,2925,2930,2925,95
|
|
20231024,142500,492989740,2935,2930,2935,2930,6
|
|
20231024,142400,492972155,2925,2920,2925,2920,260
|
|
20231024,142300,492212090,2920,2920,2920,2920,87
|
|
20231024,142200,491958050,2920,2920,2920,2920,86
|
|
20231024,142100,491706930,2920,2925,2925,2920,95
|
|
20231024,142000,491429490,2925,2925,2925,2925,211
|
|
20231024,141900,490812315,2925,2925,2925,2925,16
|
|
20231024,141800,490765515,2930,2920,2930,2920,254
|
|
20231024,141700,490023035,2930,2930,2930,2930,192
|
|
20231024,141600,489460475,2915,2920,2930,2915,442
|
|
20231024,141500,488169635,2920,2930,2930,2920,274
|
|
20231024,141400,487368555,2925,2915,2925,2910,306
|
|
20231024,141300,486475835,2925,2925,2925,2925,210
|
|
20231024,141200,485861585,2915,2915,2915,2915,174
|
|
20231024,141100,485354375,2920,2915,2920,2915,339
|
|
20231024,141000,484364925,2915,2915,2915,2915,87
|
|
20231024,140900,484111320,2920,2915,2920,2915,316
|
|
20231024,140800,483189880,2915,2915,2915,2915,86
|
|
20231024,140700,482939190,2915,2920,2920,2915,310
|
|
20231024,140600,482034000,2920,2915,2920,2915,515
|
|
20231024,140500,480530635,2915,2915,2915,2915,86
|
|
20231024,140400,480279945,2915,2920,2920,2915,93
|
|
20231024,140300,480008415,2915,2920,2920,2915,120
|
|
20231024,140200,479658180,2920,2920,2920,2920,86
|
|
20231024,140100,479407060,2915,2920,2920,2915,204
|
|
20231024,140000,478811530,2925,2920,2925,2920,87
|
|
20231024,135900,478557485,2920,2910,2920,2910,1661
|
|
20231024,135800,473709885,2910,2910,2910,2910,87
|
|
20231024,135700,473456715,2910,2910,2910,2910,174
|
|
20231024,135600,472950375,2910,2910,2910,2910,87
|
|
20231024,135500,472697205,2910,2910,2910,2910,87
|
|
20231024,135400,472444035,2910,2910,2910,2910,173
|
|
20231024,135300,471940605,2915,2905,2915,2900,961
|
|
20231024,135200,469142255,2905,2895,2905,2895,144
|
|
20231024,135100,468725355,2895,2900,2900,2895,119
|
|
20231024,135000,468380690,2905,2895,2905,2895,163
|
|
20231024,134900,467908395,2895,2900,2900,2895,300
|
|
20231024,134800,467038830,2895,2895,2895,2895,86
|
|
20231024,134700,466789860,2900,2900,2900,2900,109
|
|
20231024,134600,466473760,2900,2900,2900,2900,3
|
|
20231024,134500,466465060,2905,2910,2910,2905,166
|
|
20231024,134400,465982745,2905,2905,2910,2905,215
|
|
20231024,134300,465358020,2905,2900,2905,2900,367
|
|
20231024,134200,464292320,2905,2905,2905,2905,13
|
|
20231024,134100,464254555,2905,2910,2915,2905,387
|
|
20231024,134000,463128680,2915,2915,2915,2915,0
|
|
20231024,133900,463128680,2915,2910,2920,2910,201
|
|
20231024,133800,462542755,2910,2900,2910,2900,356
|
|
20231024,133700,461509025,2910,2910,2910,2910,30
|
|
20231024,133600,461421725,2905,2900,2905,2900,259
|
|
20231024,133500,460670195,2895,2895,2895,2890,1666
|
|
20231024,133400,455849625,2895,2900,2900,2895,1090
|
|
20231024,133300,452688705,2900,2900,2900,2900,87
|
|
20231024,133200,452436405,2905,2905,2905,2905,161
|
|
20231024,133100,451968700,2910,2910,2910,2910,0
|
|
20231024,133000,451968700,2910,2920,2920,2910,2015
|
|
20231024,132900,446095355,2915,2920,2920,2915,2207
|
|
20231024,132800,439660930,2920,2915,2920,2915,1093
|
|
20231024,132700,436474830,2915,2920,2920,2915,783
|
|
20231024,132600,434188480,2925,2920,2935,2920,11463
|
|
20231024,132500,400568650,2920,2920,2920,2915,360
|
|
20231024,132400,399517990,2915,2905,2915,2905,839
|
|
20231024,132300,397077500,2905,2900,2905,2900,194
|
|
20231024,132200,396514850,2900,2900,2900,2895,1353
|
|
20231024,132100,392591580,2900,2895,2900,2895,1719
|
|
20231024,132000,387614925,2890,2890,2890,2890,219
|
|
20231024,131900,386982015,2890,2885,2890,2885,88
|
|
20231024,131800,386728130,2890,2885,2890,2885,116
|
|
20231024,131700,386393465,2885,2885,2885,2885,267
|
|
20231024,131600,385623170,2890,2890,2890,2890,1
|
|
20231024,131500,385620280,2890,2890,2890,2890,91
|
|
20231024,131400,385357290,2895,2885,2895,2885,1194
|
|
20231024,131300,381906955,2885,2880,2885,2880,543
|
|
20231024,131200,380342415,2880,2880,2880,2880,87
|
|
20231024,131100,380091855,2885,2885,2885,2885,34
|
|
20231024,131000,379993765,2895,2880,2895,2880,204
|
|
20231024,130900,379405740,2880,2880,2880,2880,28
|
|
20231024,130800,379325100,2880,2880,2885,2880,345
|
|
20231024,130700,378331495,2885,2890,2890,2880,10
|
|
20231024,130600,378302610,2890,2890,2890,2890,0
|
|
20231024,130500,378302610,2890,2885,2895,2885,441
|
|
20231024,130400,377028985,2885,2885,2885,2885,86
|
|
20231024,130300,376780875,2880,2880,2880,2880,87
|
|
20231024,130200,376530315,2880,2880,2880,2880,174
|
|
20231024,130100,376029195,2880,2880,2880,2880,0
|
|
20231024,130000,376029195,2880,2880,2880,2880,173
|
|
20231024,125900,375530955,2880,2880,2880,2880,187
|
|
20231024,125800,374992395,2885,2885,2885,2885,87
|
|
20231024,125700,374741400,2890,2880,2890,2875,264
|
|
20231024,125600,373979930,2885,2885,2885,2885,248
|
|
20231024,125500,373264450,2890,2880,2890,2880,233
|
|
20231024,125400,372592860,2875,2880,2880,2875,249
|
|
20231024,125300,371876500,2880,2880,2880,2880,173
|
|
20231024,125200,371378260,2880,2880,2880,2880,92
|
|
20231024,125100,371113300,2885,2885,2885,2885,0
|
|
20231024,125000,371113300,2885,2885,2885,2885,175
|
|
20231024,124900,370608425,2885,2885,2885,2885,173
|
|
20231024,124800,370109320,2890,2890,2890,2890,2
|
|
20231024,124700,370103540,2890,2885,2890,2880,1389
|
|
20231024,124600,366089800,2885,2870,2885,2870,1561
|
|
20231024,124500,361590510,2880,2875,2880,2875,476
|
|
20231024,124400,360220480,2875,2875,2875,2875,131
|
|
20231024,124300,359843855,2875,2875,2875,2875,96
|
|
20231024,124200,359567855,2875,2875,2875,2875,86
|
|
20231024,124100,359320605,2875,2885,2885,2875,96
|
|
20231024,124000,359044090,2885,2875,2885,2875,1381
|
|
20231024,123900,355061615,2880,2875,2880,2875,413
|
|
20231024,123800,353872580,2870,2865,2870,2865,241
|
|
20231024,123700,353181345,2865,2865,2865,2865,86
|
|
20231024,123600,352934955,2870,2870,2870,2870,20
|
|
20231024,123500,352877555,2870,2865,2870,2865,366
|
|
20231024,123400,351827595,2865,2865,2865,2865,104
|
|
20231024,123300,351529635,2865,2870,2870,2865,78
|
|
20231024,123200,351306160,2870,2870,2870,2865,663
|
|
20231024,123100,349403795,2870,2870,2870,2870,110
|
|
20231024,123000,349088095,2875,2870,2875,2870,466
|
|
20231024,122900,347748780,2870,2870,2875,2870,1330
|
|
20231024,122800,343925895,2870,2860,2870,2860,1310
|
|
20231024,122700,340167950,2860,2860,2860,2860,0
|
|
20231024,122600,340167950,2860,2860,2860,2860,187
|
|
20231024,122500,339633130,2860,2860,2860,2860,173
|
|
20231024,122400,339138350,2860,2860,2865,2860,353
|
|
20231024,122300,338128495,2855,2855,2855,2855,87
|
|
20231024,122200,337880110,2865,2865,2865,2865,5
|
|
20231024,122100,337865785,2870,2850,2870,2850,381
|
|
20231024,122000,336777610,2850,2850,2850,2850,87
|
|
20231024,121900,336529660,2850,2850,2850,2850,173
|
|
20231024,121800,336036610,2850,2850,2850,2850,87
|
|
20231024,121700,335788660,2850,2850,2850,2850,87
|
|
20231024,121600,335540710,2845,2850,2850,2845,973
|
|
20231024,121500,332768090,2850,2855,2855,2850,220
|
|
20231024,121400,332140665,2855,2855,2855,2855,53
|
|
20231024,121300,331989350,2850,2850,2850,2850,174
|
|
20231024,121200,331493450,2850,2850,2850,2850,787
|
|
20231024,121100,329250500,2850,2850,2850,2850,279
|
|
20231024,121000,328455350,2850,2850,2850,2850,174
|
|
20231024,120900,327959450,2850,2850,2850,2850,87
|
|
20231024,120800,327711500,2855,2855,2855,2855,34
|
|
20231024,120700,327614430,2855,2855,2855,2850,674
|
|
20231024,120600,325692610,2855,2855,2855,2855,87
|
|
20231024,120500,325444225,2855,2855,2855,2855,274
|
|
20231024,120400,324661955,2850,2855,2855,2850,101
|
|
20231024,120300,324374035,2855,2855,2855,2855,0
|
|
20231024,120200,324374035,2855,2855,2855,2855,174
|
|
20231024,120100,323877265,2855,2855,2855,2855,354
|
|
20231024,120000,322866595,2860,2860,2860,2860,0
|
|
20231024,115900,322866595,2860,2860,2860,2860,893
|
|
20231024,115800,320312615,2860,2855,2870,2855,223
|
|
20231024,115700,319675095,2860,2860,2860,2860,71
|
|
20231024,115600,319472035,2865,2865,2865,2865,703
|
|
20231024,115500,317457940,2865,2865,2865,2865,176
|
|
20231024,115400,316953700,2865,2855,2865,2855,596
|
|
20231024,115300,315247505,2855,2855,2855,2855,87
|
|
20231024,115200,314999120,2860,2855,2860,2855,386
|
|
20231024,115100,313896395,2855,2855,2855,2855,181
|
|
20231024,115000,313379640,2855,2855,2855,2855,87
|
|
20231024,114900,313131255,2855,2860,2860,2855,130
|
|
20231024,114800,312759890,2860,2860,2860,2860,87
|
|
20231024,114700,312511070,2865,2855,2865,2855,2012
|
|
20231024,114600,306752145,2855,2855,2855,2855,0
|
|
20231024,114500,306752145,2855,2855,2855,2855,176
|
|
20231024,114400,306249665,2860,2860,2860,2860,60
|
|
20231024,114300,306078065,2860,2850,2860,2850,636
|
|
20231024,114200,304260565,2850,2850,2850,2850,87
|
|
20231024,114100,304012615,2850,2850,2850,2850,182
|
|
20231024,114000,303493915,2850,2850,2850,2850,224
|
|
20231024,113900,302855515,2850,2850,2850,2850,87
|
|
20231024,113800,302607565,2855,2855,2855,2855,105
|
|
20231024,113700,302307790,2855,2855,2855,2855,173
|
|
20231024,113600,301813875,2855,2855,2855,2855,87
|
|
20231024,113500,301565490,2855,2855,2855,2850,177
|
|
20231024,113400,301060590,2850,2850,2850,2850,173
|
|
20231024,113300,300567540,2855,2850,2855,2850,91
|
|
20231024,113200,300308170,2850,2850,2850,2850,53
|
|
20231024,113100,300157120,2850,2845,2855,2845,218
|
|
20231024,113000,299536285,2850,2850,2855,2850,106
|
|
20231024,112900,299234140,2850,2850,2850,2850,96
|
|
20231024,112800,298960540,2850,2850,2850,2850,224
|
|
20231024,112700,298322140,2845,2845,2845,2845,87
|
|
20231024,112600,298074625,2845,2850,2855,2845,101
|
|
20231024,112500,297786775,2850,2850,2850,2850,173
|
|
20231024,112400,297293725,2850,2855,2855,2850,125
|
|
20231024,112300,296937360,2850,2855,2855,2850,690
|
|
20231024,112200,294970850,2855,2850,2855,2850,195
|
|
20231024,112100,294415065,2860,2850,2860,2850,739
|
|
20231024,112000,292303770,2855,2855,2855,2850,937
|
|
20231024,111900,289629230,2850,2850,2855,2850,474
|
|
20231024,111800,288276830,2855,2855,2860,2855,1162
|
|
20231024,111700,284957070,2855,2845,2855,2845,676
|
|
20231024,111600,283030890,2835,2830,2850,2830,308
|
|
20231024,111500,282155075,2830,2830,2830,2830,98
|
|
20231024,111400,281877735,2835,2835,2835,2835,75
|
|
20231024,111300,281665110,2835,2830,2840,2830,178
|
|
20231024,111200,281160905,2835,2835,2835,2835,332
|
|
20231024,111100,280219685,2830,2835,2835,2830,95
|
|
20231024,111000,279950485,2840,2835,2840,2835,647
|
|
20231024,110900,278113790,2840,2835,2840,2835,106
|
|
20231024,110800,277813265,2835,2835,2835,2835,273
|
|
20231024,110700,277039310,2845,2845,2845,2845,0
|
|
20231024,110600,277039310,2845,2845,2845,2845,100
|
|
20231024,110500,276754810,2850,2835,2850,2830,278
|
|
20231024,110400,275964965,2840,2825,2840,2825,411
|
|
20231024,110300,274799230,2820,2820,2820,2820,173
|
|
20231024,110200,274311370,2825,2820,2825,2820,48
|
|
20231024,110100,274175810,2820,2820,2820,2820,197
|
|
20231024,110000,273620270,2825,2820,2825,2820,188
|
|
20231024,105900,273089350,2815,2820,2820,2815,257
|
|
20231024,105800,272365045,2815,2815,2815,2815,87
|
|
20231024,105700,272120140,2815,2815,2820,2815,473
|
|
20231024,105600,270787145,2815,2810,2815,2810,589
|
|
20231024,105500,269129545,2810,2805,2810,2805,314
|
|
20231024,105400,268248205,2805,2810,2810,2805,157
|
|
20231024,105300,267807465,2810,2810,2810,2810,334
|
|
20231024,105200,266868925,2810,2815,2815,2810,830
|
|
20231024,105100,264536110,2810,2815,2815,2810,115
|
|
20231024,105000,264212830,2815,2810,2815,2810,125
|
|
20231024,104900,263861390,2810,2805,2810,2805,173
|
|
20231024,104800,263375695,2810,2810,2810,2810,215
|
|
20231024,104700,262771545,2805,2805,2805,2805,80
|
|
20231024,104600,262547145,2800,2800,2805,2800,477
|
|
20231024,104500,261210045,2805,2795,2805,2790,308
|
|
20231024,104400,260349820,2795,2795,2795,2795,6
|
|
20231024,104300,260333050,2800,2795,2800,2795,171
|
|
20231024,104200,259855075,2800,2800,2800,2800,9
|
|
20231024,104100,259829875,2805,2790,2805,2790,683
|
|
20231024,104000,257917445,2795,2790,2795,2790,42
|
|
20231024,103900,257800255,2785,2780,2790,2775,589
|
|
20231024,103800,256164370,2780,2785,2785,2780,257
|
|
20231024,103700,255449060,2785,2785,2790,2780,3004
|
|
20231024,103600,247095790,2785,2790,2790,2785,289
|
|
20231024,103500,246289915,2800,2785,2800,2785,301
|
|
20231024,103400,245451350,2780,2790,2790,2780,3005
|
|
20231024,103300,237087350,2790,2790,2795,2790,1793
|
|
20231024,103200,232084850,2790,2795,2795,2790,169
|
|
20231024,103100,231612835,2790,2795,2795,2790,191
|
|
20231024,103000,231079420,2800,2795,2800,2795,535
|
|
20231024,102900,229581855,2800,2790,2800,2785,674
|
|
20231024,102800,227696820,2785,2790,2790,2785,1496
|
|
20231024,102700,223523435,2795,2795,2800,2795,1038
|
|
20231024,102600,220622070,2800,2795,2800,2795,863
|
|
20231024,102500,218209945,2790,2800,2800,2790,2208
|
|
20231024,102400,212039030,2800,2800,2800,2795,97
|
|
20231024,102300,211767865,2795,2800,2800,2795,163
|
|
20231024,102200,211311930,2800,2790,2800,2790,171
|
|
20231024,102100,210834740,2790,2795,2795,2790,104
|
|
20231024,102000,210544330,2785,2785,2785,2785,0
|
|
20231024,101900,210544330,2785,2800,2800,2780,1152
|
|
20231024,101800,207332940,2800,2810,2810,2800,2195
|
|
20231024,101700,201181295,2815,2805,2815,2805,1167
|
|
20231024,101600,197902555,2805,2810,2810,2800,5758
|
|
20231024,101500,181742410,2815,2820,2825,2815,3697
|
|
20231024,101400,171331215,2825,2825,2825,2820,99
|
|
20231024,101300,171051975,2825,2825,2825,2820,99
|
|
20231024,101200,170772735,2820,2825,2825,2820,190
|
|
20231024,101100,170236850,2825,2820,2825,2820,155
|
|
20231024,101000,169799685,2815,2820,2830,2815,2289
|
|
20231024,100900,163345805,2830,2830,2830,2825,1456
|
|
20231024,100800,159232100,2835,2835,2835,2830,2329
|
|
20231024,100700,152640880,2835,2830,2835,2830,469
|
|
20231024,100600,151313435,2830,2830,2830,2830,173
|
|
20231024,100500,150823845,2830,2835,2835,2830,94
|
|
20231024,100400,150557790,2835,2830,2835,2830,99
|
|
20231024,100300,150277560,2830,2835,2835,2830,206
|
|
20231024,100200,149693980,2835,2835,2835,2835,10
|
|
20231024,100100,149665630,2830,2830,2830,2830,172
|
|
20231024,100000,149178870,2835,2830,2835,2830,89
|
|
20231024,095900,148926990,2830,2835,2835,2830,1021
|
|
20231024,095800,146032560,2835,2840,2840,2835,492
|
|
20231024,095700,144636485,2840,2840,2840,2840,354
|
|
20231024,095600,143631125,2835,2835,2835,2835,0
|
|
20231024,095500,143631125,2835,2835,2835,2835,0
|
|
20231024,095400,143631125,2835,2830,2835,2830,503
|
|
20231024,095300,142206425,2820,2860,2860,2810,13402
|
|
20231024,095200,104433805,2845,2845,2845,2845,0
|
|
20231024,095100,104433805,2845,2845,2845,2840,2324
|
|
20231024,095000,97822455,2850,2850,2850,2850,0
|
|
20231024,094900,97822455,2850,2855,2855,2850,1270
|
|
20231024,094800,94202895,2855,2865,2865,2855,5033
|
|
20231024,094700,79822160,2870,2870,2870,2865,1717
|
|
20231024,094600,74902415,2870,2870,2870,2865,156
|
|
20231024,094500,74455125,2870,2865,2870,2865,182
|
|
20231024,094400,73933655,2865,2865,2865,2865,87
|
|
20231024,094300,73684400,2865,2870,2870,2865,920
|
|
20231024,094200,71047860,2870,2875,2875,2870,4144
|
|
20231024,094100,59154515,2875,2875,2875,2870,331
|
|
20231024,094000,58203020,2875,2875,2880,2875,1690
|
|
20231024,093900,53343900,2875,2880,2880,2875,217
|
|
20231024,093800,52719960,2880,2880,2880,2880,28
|
|
20231024,093700,52639320,2880,2875,2880,2875,762
|
|
20231024,093600,50447240,2880,2880,2880,2880,23
|
|
20231024,093500,50381000,2885,2895,2895,2885,114
|
|
20231024,093400,50051670,2895,2880,2895,2875,935
|
|
20231024,093300,47355585,2880,2875,2885,2875,59
|
|
20231024,093200,47185935,2875,2875,2880,2875,1743
|
|
20231024,093100,42174730,2880,2875,2880,2875,1103
|
|
20231024,093000,39003525,2880,2885,2885,2880,14
|
|
20231024,092900,38963140,2885,2885,2885,2880,2022
|
|
20231024,092800,33130715,2885,2885,2885,2880,168
|
|
20231024,092700,32646465,2880,2880,2880,2880,173
|
|
20231024,092600,32148225,2885,2880,2885,2880,100
|
|
20231024,092500,31860160,2880,2885,2885,2880,92
|
|
20231024,092400,31595170,2880,2880,2885,2880,660
|
|
20231024,092300,29694365,2875,2875,2880,2875,1597
|
|
20231024,092200,25102940,2875,2875,2875,2875,86
|
|
20231024,092100,24855690,2875,2875,2880,2875,1173
|
|
20231024,092000,21480815,2880,2880,2880,2880,0
|
|
20231024,091900,21480815,2880,2875,2880,2875,169
|
|
20231024,091800,20994525,2880,2880,2880,2880,108
|
|
20231024,091700,20683485,2885,2885,2885,2885,44
|
|
20231024,091600,20556545,2890,2890,2890,2890,78
|
|
20231024,091500,20331125,2890,2890,2890,2890,284
|
|
20231024,091400,19510365,2890,2890,2890,2890,1013
|
|
20231024,091300,16582795,2890,2890,2890,2890,87
|
|
20231024,091200,16331365,2890,2895,2895,2890,154
|
|
20231024,091100,15885965,2895,2900,2900,2895,1254
|
|
20231024,091000,12252920,2900,2895,2900,2895,181
|
|
20231024,090900,11728455,2895,2900,2900,2895,112
|
|
20231024,090800,11404085,2900,2900,2900,2895,597
|
|
20231024,090700,9673215,2900,2895,2900,2895,226
|
|
20231024,090600,9018250,2900,2900,2900,2900,173
|
|
20231024,090500,8516550,2905,2900,2905,2900,133
|
|
20231024,090400,8130835,2900,2895,2900,2895,178
|
|
20231024,090300,7615520,2890,2890,2890,2890,174
|
|
20231024,090200,7112660,2890,2895,2895,2890,120
|
|
20231024,090100,6765270,2890,2890,2890,2890,249
|
|
20231024,090000,6045660,2885,2890,2890,2885,2093
|