584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184100,595413870,2395,2395,2395,2395,4351
|
|
20231016,184000,595413870,2395,2395,2395,2395,0
|
|
20231016,183900,595413870,2395,2395,2395,2395,0
|
|
20231016,183800,595413870,2395,2395,2395,2395,0
|
|
20231016,183700,595413870,2395,2395,2395,2395,0
|
|
20231016,183600,595413870,2395,2395,2395,2395,0
|
|
20231016,183500,595413870,2395,2395,2395,2395,0
|
|
20231016,183400,595413870,2395,2395,2395,2395,0
|
|
20231016,183300,595413870,2395,2395,2395,2395,0
|
|
20231016,183200,595413870,2395,2395,2395,2395,0
|
|
20231016,183100,595413870,2395,2395,2395,2395,0
|
|
20231016,183000,595413870,2395,2395,2395,2395,0
|
|
20231016,182900,595413870,2395,2395,2395,2395,0
|
|
20231016,182800,595413870,2395,2395,2395,2395,0
|
|
20231016,182700,595413870,2395,2395,2395,2395,0
|
|
20231016,182600,595413870,2395,2395,2395,2395,0
|
|
20231016,182500,595413870,2395,2395,2395,2395,0
|
|
20231016,182400,595413870,2395,2395,2395,2395,0
|
|
20231016,182300,595413870,2395,2395,2395,2395,0
|
|
20231016,182200,595413870,2395,2395,2395,2395,0
|
|
20231016,182100,595413870,2395,2395,2395,2395,0
|
|
20231016,182000,595413870,2395,2395,2395,2395,0
|
|
20231016,181900,595413870,2395,2395,2395,2395,0
|
|
20231016,181800,595413870,2395,2395,2395,2395,0
|
|
20231016,181700,595413870,2395,2395,2395,2395,0
|
|
20231016,181600,595413870,2395,2395,2395,2395,0
|
|
20231016,181500,595413870,2395,2395,2395,2395,0
|
|
20231016,181400,595413870,2395,2395,2395,2395,0
|
|
20231016,181300,595413870,2395,2395,2395,2395,0
|
|
20231016,181200,595413870,2395,2395,2395,2395,0
|
|
20231016,181100,595413870,2395,2395,2395,2395,4351
|
|
20231016,181000,595413870,2395,2395,2395,2395,0
|
|
20231016,180900,595413870,2395,2395,2395,2395,0
|
|
20231016,180800,595413870,2395,2395,2395,2395,0
|
|
20231016,180700,595413870,2395,2395,2395,2395,0
|
|
20231016,180600,595413870,2395,2395,2395,2395,0
|
|
20231016,180500,595413870,2395,2395,2395,2395,0
|
|
20231016,180400,595413870,2395,2395,2395,2395,0
|
|
20231016,180300,595413870,2395,2395,2395,2395,0
|
|
20231016,180200,595413870,2395,2395,2395,2395,0
|
|
20231016,180100,595413870,2395,2395,2395,2395,0
|
|
20231016,180000,595413870,2395,2395,2395,2395,0
|
|
20231016,175900,595413870,2395,2395,2395,2395,0
|
|
20231016,175800,595413870,2395,2395,2395,2395,0
|
|
20231016,175700,595413870,2395,2395,2395,2395,0
|
|
20231016,175600,595413870,2395,2395,2395,2395,0
|
|
20231016,175500,595413870,2395,2395,2395,2395,0
|
|
20231016,175400,595413870,2395,2395,2395,2395,0
|
|
20231016,175300,595413870,2395,2395,2395,2395,0
|
|
20231016,175200,595413870,2395,2395,2395,2395,0
|
|
20231016,175100,595413870,2395,2395,2395,2395,0
|
|
20231016,175000,595413870,2395,2395,2395,2395,0
|
|
20231016,174900,595413870,2395,2395,2395,2395,0
|
|
20231016,174800,595413870,2395,2395,2395,2395,0
|
|
20231016,174700,595413870,2395,2395,2395,2395,0
|
|
20231016,174600,595413870,2395,2395,2395,2395,0
|
|
20231016,174500,595413870,2395,2395,2395,2395,0
|
|
20231016,174400,595413870,2395,2395,2395,2395,0
|
|
20231016,174300,595413870,2395,2395,2395,2395,0
|
|
20231016,174200,595413870,2395,2395,2395,2395,0
|
|
20231016,174100,595413870,2395,2395,2395,2395,4351
|
|
20231016,174000,595413870,2395,2395,2395,2395,0
|
|
20231016,173900,595413870,2395,2395,2395,2395,0
|
|
20231016,173800,595413870,2395,2395,2395,2395,0
|
|
20231016,173700,595413870,2395,2395,2395,2395,0
|
|
20231016,173600,595413870,2395,2395,2395,2395,0
|
|
20231016,173500,595413870,2395,2395,2395,2395,0
|
|
20231016,173400,595413870,2395,2395,2395,2395,0
|
|
20231016,173300,595413870,2395,2395,2395,2395,0
|
|
20231016,173200,595413870,2395,2395,2395,2395,0
|
|
20231016,173100,595413870,2395,2395,2395,2395,0
|
|
20231016,173000,595413870,2395,2395,2395,2395,0
|
|
20231016,172900,595413870,2395,2395,2395,2395,0
|
|
20231016,172800,595413870,2395,2395,2395,2395,0
|
|
20231016,172700,595413870,2395,2395,2395,2395,0
|
|
20231016,172600,595413870,2395,2395,2395,2395,0
|
|
20231016,172500,595413870,2395,2395,2395,2395,0
|
|
20231016,172400,595413870,2395,2395,2395,2395,0
|
|
20231016,172300,595413870,2395,2395,2395,2395,0
|
|
20231016,172200,595413870,2395,2395,2395,2395,0
|
|
20231016,172100,595413870,2395,2395,2395,2395,0
|
|
20231016,172000,595413870,2395,2395,2395,2395,0
|
|
20231016,171900,595413870,2395,2395,2395,2395,0
|
|
20231016,171800,595413870,2395,2395,2395,2395,0
|
|
20231016,171700,595413870,2395,2395,2395,2395,0
|
|
20231016,171600,595413870,2395,2395,2395,2395,0
|
|
20231016,171500,595413870,2395,2395,2395,2395,0
|
|
20231016,171400,595413870,2395,2395,2395,2395,0
|
|
20231016,171300,595413870,2395,2395,2395,2395,0
|
|
20231016,171200,595413870,2395,2395,2395,2395,0
|
|
20231016,171100,595413870,2395,2395,2395,2395,4351
|
|
20231016,171000,595413870,2395,2395,2395,2395,0
|
|
20231016,170900,595413870,2395,2395,2395,2395,0
|
|
20231016,170800,595413870,2395,2395,2395,2395,0
|
|
20231016,170700,595413870,2395,2395,2395,2395,0
|
|
20231016,170600,595413870,2395,2395,2395,2395,0
|
|
20231016,170500,595413870,2395,2395,2395,2395,0
|
|
20231016,170400,595413870,2395,2395,2395,2395,0
|
|
20231016,170300,595413870,2395,2395,2395,2395,0
|
|
20231016,170200,595413870,2395,2395,2395,2395,0
|
|
20231016,170100,595413870,2395,2395,2395,2395,0
|
|
20231016,170000,595413870,2395,2395,2395,2395,0
|
|
20231016,165900,595413870,2395,2395,2395,2395,0
|
|
20231016,165800,595413870,2395,2395,2395,2395,0
|
|
20231016,165700,595413870,2395,2395,2395,2395,0
|
|
20231016,165600,595413870,2395,2395,2395,2395,0
|
|
20231016,165500,595413870,2395,2395,2395,2395,0
|
|
20231016,165400,595413870,2395,2395,2395,2395,0
|
|
20231016,165300,595413870,2395,2395,2395,2395,0
|
|
20231016,165200,595413870,2395,2395,2395,2395,0
|
|
20231016,165100,595413870,2395,2395,2395,2395,0
|
|
20231016,165000,595413870,2395,2395,2395,2395,0
|
|
20231016,164900,595413870,2395,2395,2395,2395,0
|
|
20231016,164800,595413870,2395,2395,2395,2395,0
|
|
20231016,164700,595413870,2395,2395,2395,2395,0
|
|
20231016,164600,595413870,2395,2395,2395,2395,0
|
|
20231016,164500,595413870,2395,2395,2395,2395,0
|
|
20231016,164400,595413870,2395,2395,2395,2395,0
|
|
20231016,164300,595413870,2395,2395,2395,2395,0
|
|
20231016,164200,595413870,2395,2395,2395,2395,0
|
|
20231016,164100,595413870,2395,2395,2395,2395,4351
|
|
20231016,164000,595413870,2395,2395,2395,2395,0
|
|
20231016,163900,595413870,2395,2395,2395,2395,0
|
|
20231016,163800,595413870,2395,2395,2395,2395,0
|
|
20231016,163700,595413870,2395,2395,2395,2395,0
|
|
20231016,163600,595413870,2395,2395,2395,2395,0
|
|
20231016,163500,595413870,2395,2395,2395,2395,0
|
|
20231016,163400,595413870,2395,2395,2395,2395,0
|
|
20231016,163300,595413870,2395,2395,2395,2395,0
|
|
20231016,163200,595413870,2395,2395,2395,2395,0
|
|
20231016,163100,595413870,2395,2395,2395,2395,0
|
|
20231016,163000,595413870,2395,2395,2395,2395,0
|
|
20231016,162900,595413870,2395,2395,2395,2395,0
|
|
20231016,162800,595413870,2395,2395,2395,2395,0
|
|
20231016,162700,595413870,2395,2395,2395,2395,0
|
|
20231016,162600,595413870,2395,2395,2395,2395,0
|
|
20231016,162500,595413870,2395,2395,2395,2395,0
|
|
20231016,162400,595413870,2395,2395,2395,2395,0
|
|
20231016,162300,595413870,2395,2395,2395,2395,0
|
|
20231016,162200,595413870,2395,2395,2395,2395,0
|
|
20231016,162100,595413870,2395,2395,2395,2395,0
|
|
20231016,162000,595413870,2395,2395,2395,2395,0
|
|
20231016,161900,595413870,2395,2395,2395,2395,0
|
|
20231016,161800,595413870,2395,2395,2395,2395,0
|
|
20231016,161700,595413870,2395,2395,2395,2395,0
|
|
20231016,161600,595413870,2395,2395,2395,2395,0
|
|
20231016,161500,595413870,2395,2395,2395,2395,0
|
|
20231016,161400,595413870,2395,2395,2395,2395,0
|
|
20231016,161300,595413870,2395,2395,2395,2395,0
|
|
20231016,161200,595413870,2395,2395,2395,2395,0
|
|
20231016,161100,595413870,2395,2395,2395,2395,4351
|
|
20231016,161000,595413870,2395,2395,2395,2395,0
|
|
20231016,160900,595413870,2395,2395,2395,2395,0
|
|
20231016,160800,595413870,2395,2395,2395,2395,0
|
|
20231016,160700,595413870,2395,2395,2395,2395,0
|
|
20231016,160600,595413870,2395,2395,2395,2395,0
|
|
20231016,160500,595413870,2395,2395,2395,2395,0
|
|
20231016,160400,595413870,2395,2395,2395,2395,0
|
|
20231016,160300,595413870,2395,2395,2395,2395,0
|
|
20231016,160200,595413870,2395,2395,2395,2395,0
|
|
20231016,160100,595413870,2395,2395,2395,2395,0
|
|
20231016,160000,595413870,2395,2395,2395,2395,0
|
|
20231016,155900,595413870,2395,2395,2395,2395,0
|
|
20231016,155800,595413870,2395,2395,2395,2395,0
|
|
20231016,155700,595413870,2395,2395,2395,2395,0
|
|
20231016,155600,595413870,2395,2395,2395,2395,0
|
|
20231016,155500,595413870,2395,2395,2395,2395,0
|
|
20231016,155400,595413870,2395,2395,2395,2395,0
|
|
20231016,155300,595413870,2395,2395,2395,2395,0
|
|
20231016,155200,595413870,2395,2395,2395,2395,0
|
|
20231016,155100,595413870,2395,2395,2395,2395,0
|
|
20231016,155000,595413870,2395,2395,2395,2395,0
|
|
20231016,154900,595413870,2395,2395,2395,2395,0
|
|
20231016,154800,595413870,2395,2395,2395,2395,0
|
|
20231016,154700,595413870,2395,2395,2395,2395,0
|
|
20231016,154600,595413870,2395,2395,2395,2395,0
|
|
20231016,154500,595413870,2395,2395,2395,2395,0
|
|
20231016,154400,595413870,2395,2395,2395,2395,0
|
|
20231016,154300,595413870,2395,2395,2395,2395,0
|
|
20231016,154200,595413870,2395,2395,2395,2395,0
|
|
20231016,154100,595413870,2395,2395,2395,2395,4351
|
|
20231016,154000,595413870,2395,2395,2395,2395,0
|
|
20231016,153900,595413870,2395,2395,2395,2395,0
|
|
20231016,153800,595413870,2395,2395,2395,2395,0
|
|
20231016,153700,595413870,2395,2395,2395,2395,0
|
|
20231016,153600,595413870,2395,2395,2395,2395,0
|
|
20231016,153500,595413870,2395,2395,2395,2395,0
|
|
20231016,153400,595413870,2395,2395,2395,2395,0
|
|
20231016,153300,595413870,2395,2395,2395,2395,0
|
|
20231016,153200,595413870,2395,2395,2395,2395,0
|
|
20231016,153100,595413870,2395,2395,2395,2395,0
|
|
20231016,153000,595413870,2395,2395,2395,2395,4351
|
|
20231016,152900,584993225,2390,2390,2390,2390,0
|
|
20231016,152800,584993225,2390,2390,2390,2390,0
|
|
20231016,152700,584993225,2390,2390,2390,2390,0
|
|
20231016,152600,584993225,2390,2390,2390,2390,0
|
|
20231016,152500,584993225,2390,2390,2390,2390,0
|
|
20231016,152400,584993225,2390,2390,2390,2390,0
|
|
20231016,152300,584993225,2390,2390,2390,2390,0
|
|
20231016,152200,584993225,2390,2390,2390,2390,0
|
|
20231016,152100,584993225,2390,2390,2390,2390,0
|
|
20231016,152000,584993225,2390,2390,2390,2390,0
|
|
20231016,151900,584993225,2390,2390,2395,2390,187
|
|
20231016,151800,584545390,2390,2390,2390,2390,400
|
|
20231016,151700,583589390,2390,2395,2395,2390,2344
|
|
20231016,151600,577987210,2395,2395,2395,2395,1080
|
|
20231016,151500,575400610,2395,2395,2395,2395,0
|
|
20231016,151400,575400610,2395,2395,2400,2395,2324
|
|
20231016,151300,569834550,2400,2390,2400,2390,5755
|
|
20231016,151200,556060015,2390,2390,2390,2390,5556
|
|
20231016,151100,542781175,2390,2385,2390,2385,404
|
|
20231016,151000,541816365,2390,2385,2390,2385,3247
|
|
20231016,150900,534071035,2390,2390,2390,2390,0
|
|
20231016,150800,534071035,2390,2385,2390,2385,5784
|
|
20231016,150700,520270910,2385,2385,2385,2385,324
|
|
20231016,150600,519498170,2380,2380,2380,2380,0
|
|
20231016,150500,519498170,2380,2380,2380,2380,15
|
|
20231016,150400,519462470,2380,2380,2380,2380,300
|
|
20231016,150300,518748470,2385,2385,2385,2385,2765
|
|
20231016,150200,512153945,2385,2385,2385,2385,0
|
|
20231016,150100,512153945,2385,2385,2385,2385,2875
|
|
20231016,150000,505297070,2375,2375,2375,2375,41
|
|
20231016,145900,505199695,2385,2385,2385,2385,0
|
|
20231016,145800,505199695,2385,2385,2385,2385,0
|
|
20231016,145700,505199695,2385,2385,2385,2385,7000
|
|
20231016,145600,488504695,2370,2370,2370,2370,336
|
|
20231016,145500,487708375,2370,2380,2380,2370,5604
|
|
20231016,145400,474412905,2380,2380,2380,2380,0
|
|
20231016,145300,474412905,2380,2380,2380,2380,0
|
|
20231016,145200,474412905,2380,2380,2380,2380,202
|
|
20231016,145100,473932145,2380,2380,2380,2380,498
|
|
20231016,145000,472746905,2380,2380,2380,2380,1999
|
|
20231016,144900,467989285,2380,2380,2380,2380,0
|
|
20231016,144800,467989285,2380,2380,2380,2380,3108
|
|
20231016,144700,460592245,2380,2380,2380,2380,0
|
|
20231016,144600,460592245,2380,2380,2380,2380,3480
|
|
20231016,144500,452309845,2380,2380,2380,2380,1044
|
|
20231016,144400,449825125,2385,2385,2385,2385,0
|
|
20231016,144300,449825125,2385,2385,2385,2385,706
|
|
20231016,144200,448141315,2385,2385,2385,2385,0
|
|
20231016,144100,448141315,2385,2385,2385,2385,1211
|
|
20231016,144000,445253080,2385,2385,2385,2385,300
|
|
20231016,143900,444537580,2385,2385,2385,2385,0
|
|
20231016,143800,444537580,2385,2385,2385,2385,419
|
|
20231016,143700,443538265,2385,2385,2385,2385,0
|
|
20231016,143600,443538265,2385,2385,2385,2385,373
|
|
20231016,143500,442648660,2385,2385,2385,2385,0
|
|
20231016,143400,442648660,2385,2385,2385,2385,0
|
|
20231016,143300,442648660,2385,2390,2390,2385,903
|
|
20231016,143200,440493315,2390,2390,2390,2390,98
|
|
20231016,143100,440259095,2390,2390,2390,2390,0
|
|
20231016,143000,440259095,2390,2390,2390,2390,1218
|
|
20231016,142900,437348075,2385,2380,2385,2380,2603
|
|
20231016,142800,431140150,2385,2385,2385,2385,582
|
|
20231016,142700,429752080,2380,2380,2380,2380,0
|
|
20231016,142600,429752080,2380,2380,2380,2380,0
|
|
20231016,142500,429752080,2380,2380,2380,2380,30
|
|
20231016,142400,429680680,2380,2380,2380,2380,70
|
|
20231016,142300,429514080,2380,2380,2380,2380,1854
|
|
20231016,142200,425101560,2380,2380,2380,2380,0
|
|
20231016,142100,425101560,2380,2380,2380,2380,21
|
|
20231016,142000,425051580,2380,2375,2380,2375,4
|
|
20231016,141900,425042075,2380,2380,2380,2380,0
|
|
20231016,141800,425042075,2380,2380,2380,2380,0
|
|
20231016,141700,425042075,2380,2380,2380,2380,0
|
|
20231016,141600,425042075,2380,2380,2380,2380,2100
|
|
20231016,141500,420044075,2380,2380,2380,2380,32
|
|
20231016,141400,419967915,2375,2375,2375,2375,1
|
|
20231016,141300,419965540,2375,2375,2375,2375,0
|
|
20231016,141200,419965540,2375,2375,2375,2375,0
|
|
20231016,141100,419965540,2375,2375,2375,2375,21
|
|
20231016,141000,419915665,2380,2380,2380,2380,0
|
|
20231016,140900,419915665,2380,2380,2380,2380,0
|
|
20231016,140800,419915665,2380,2380,2380,2380,0
|
|
20231016,140700,419915665,2380,2380,2380,2380,0
|
|
20231016,140600,419915665,2380,2380,2380,2380,0
|
|
20231016,140500,419915665,2380,2380,2380,2380,0
|
|
20231016,140400,419915665,2380,2380,2380,2380,50
|
|
20231016,140300,419796665,2380,2380,2380,2380,10
|
|
20231016,140200,419772865,2375,2375,2375,2375,0
|
|
20231016,140100,419772865,2375,2375,2375,2375,0
|
|
20231016,140000,419772865,2375,2375,2375,2375,0
|
|
20231016,135900,419772865,2375,2375,2375,2375,0
|
|
20231016,135800,419772865,2375,2375,2375,2375,0
|
|
20231016,135700,419772865,2375,2375,2375,2375,186
|
|
20231016,135600,419331115,2380,2380,2380,2380,445
|
|
20231016,135500,418272015,2380,2375,2380,2375,2611
|
|
20231016,135400,412058340,2375,2375,2375,2375,2695
|
|
20231016,135300,405657715,2370,2370,2370,2370,0
|
|
20231016,135200,405657715,2370,2370,2370,2370,0
|
|
20231016,135100,405657715,2370,2370,2370,2370,0
|
|
20231016,135000,405657715,2370,2370,2370,2370,0
|
|
20231016,134900,405657715,2370,2370,2370,2370,12
|
|
20231016,134800,405629275,2370,2370,2370,2370,0
|
|
20231016,134700,405629275,2370,2370,2370,2370,0
|
|
20231016,134600,405629275,2370,2370,2370,2370,0
|
|
20231016,134500,405629275,2370,2370,2370,2370,500
|
|
20231016,134400,404444275,2375,2375,2375,2375,0
|
|
20231016,134300,404444275,2375,2375,2375,2375,0
|
|
20231016,134200,404444275,2375,2375,2375,2375,0
|
|
20231016,134100,404444275,2375,2375,2375,2375,0
|
|
20231016,134000,404444275,2375,2375,2375,2375,559
|
|
20231016,133900,403116650,2375,2375,2375,2375,0
|
|
20231016,133800,403116650,2375,2375,2375,2375,0
|
|
20231016,133700,403116650,2375,2375,2375,2375,0
|
|
20231016,133600,403116650,2375,2375,2375,2375,0
|
|
20231016,133500,403116650,2375,2375,2375,2375,0
|
|
20231016,133400,403116650,2375,2375,2375,2375,0
|
|
20231016,133300,403116650,2375,2375,2375,2375,0
|
|
20231016,133200,403116650,2375,2375,2375,2375,0
|
|
20231016,133100,403116650,2375,2375,2375,2375,0
|
|
20231016,133000,403116650,2375,2375,2375,2375,0
|
|
20231016,132900,403116650,2375,2375,2375,2375,946
|
|
20231016,132800,400869900,2375,2375,2375,2375,0
|
|
20231016,132700,400869900,2375,2375,2375,2375,0
|
|
20231016,132600,400869900,2375,2375,2375,2375,54
|
|
20231016,132500,400741650,2375,2375,2375,2375,0
|
|
20231016,132400,400741650,2375,2375,2375,2375,0
|
|
20231016,132300,400741650,2375,2375,2375,2375,10
|
|
20231016,132200,400717900,2370,2370,2370,2370,1
|
|
20231016,132100,400715530,2370,2370,2370,2370,0
|
|
20231016,132000,400715530,2370,2375,2375,2370,105
|
|
20231016,131900,400466655,2375,2375,2375,2375,10
|
|
20231016,131800,400442905,2375,2375,2375,2375,681
|
|
20231016,131700,398825530,2375,2375,2375,2375,0
|
|
20231016,131600,398825530,2375,2375,2375,2375,0
|
|
20231016,131500,398825530,2375,2380,2380,2375,4
|
|
20231016,131400,398816025,2375,2375,2375,2375,0
|
|
20231016,131300,398816025,2375,2375,2375,2375,0
|
|
20231016,131200,398816025,2375,2375,2375,2375,0
|
|
20231016,131100,398816025,2375,2380,2380,2375,718
|
|
20231016,131000,397110745,2380,2380,2380,2380,0
|
|
20231016,130900,397110745,2380,2380,2380,2380,0
|
|
20231016,130800,397110745,2380,2380,2380,2380,1
|
|
20231016,130700,397108365,2385,2385,2385,2385,0
|
|
20231016,130600,397108365,2385,2385,2385,2385,0
|
|
20231016,130500,397108365,2385,2385,2385,2385,0
|
|
20231016,130400,397108365,2385,2385,2385,2385,0
|
|
20231016,130300,397108365,2385,2385,2385,2385,73
|
|
20231016,130200,396934260,2390,2390,2390,2390,1
|
|
20231016,130100,396931870,2380,2380,2380,2380,0
|
|
20231016,130000,396931870,2380,2380,2380,2380,0
|
|
20231016,125900,396931870,2380,2380,2380,2380,0
|
|
20231016,125800,396931870,2380,2380,2380,2380,0
|
|
20231016,125700,396931870,2380,2380,2380,2380,0
|
|
20231016,125600,396931870,2380,2380,2380,2380,0
|
|
20231016,125500,396931870,2380,2380,2380,2380,0
|
|
20231016,125400,396931870,2380,2380,2380,2380,395
|
|
20231016,125300,395991770,2385,2385,2385,2385,0
|
|
20231016,125200,395991770,2385,2385,2385,2385,1652
|
|
20231016,125100,392051750,2385,2385,2385,2385,0
|
|
20231016,125000,392051750,2385,2385,2385,2385,7
|
|
20231016,124900,392035055,2385,2385,2385,2385,50
|
|
20231016,124800,391915805,2385,2385,2385,2385,1500
|
|
20231016,124700,388338305,2385,2380,2385,2380,541
|
|
20231016,124600,387048225,2385,2385,2385,2385,0
|
|
20231016,124500,387048225,2385,2385,2385,2385,0
|
|
20231016,124400,387048225,2385,2385,2385,2385,1000
|
|
20231016,124300,384663225,2385,2385,2385,2385,20
|
|
20231016,124200,384615525,2380,2380,2380,2380,0
|
|
20231016,124100,384615525,2380,2380,2380,2380,0
|
|
20231016,124000,384615525,2380,2380,2380,2380,0
|
|
20231016,123900,384615525,2380,2380,2380,2380,0
|
|
20231016,123800,384615525,2380,2380,2380,2380,705
|
|
20231016,123700,382937625,2375,2375,2375,2375,0
|
|
20231016,123600,382937625,2375,2375,2375,2375,0
|
|
20231016,123500,382937625,2375,2375,2375,2375,8
|
|
20231016,123400,382918625,2375,2375,2375,2375,172
|
|
20231016,123300,382510125,2375,2375,2375,2375,64
|
|
20231016,123200,382358125,2375,2375,2375,2375,215
|
|
20231016,123100,381847500,2375,2375,2375,2375,257
|
|
20231016,123000,381237125,2375,2375,2375,2375,17
|
|
20231016,122900,381196750,2375,2375,2375,2375,50
|
|
20231016,122800,381078000,2375,2375,2375,2375,192
|
|
20231016,122700,380622000,2375,2375,2375,2375,0
|
|
20231016,122600,380622000,2375,2375,2375,2375,0
|
|
20231016,122500,380622000,2375,2375,2375,2375,0
|
|
20231016,122400,380622000,2375,2375,2375,2375,0
|
|
20231016,122300,380622000,2375,2375,2375,2375,0
|
|
20231016,122200,380622000,2375,2375,2375,2375,42
|
|
20231016,122100,380522250,2370,2370,2370,2370,62
|
|
20231016,122000,380375310,2370,2370,2370,2370,139
|
|
20231016,121900,380045880,2370,2375,2375,2370,1758
|
|
20231016,121800,375870670,2375,2375,2375,2375,0
|
|
20231016,121700,375870670,2375,2375,2375,2375,0
|
|
20231016,121600,375870670,2375,2375,2375,2375,0
|
|
20231016,121500,375870670,2375,2375,2375,2375,10
|
|
20231016,121400,375846920,2375,2375,2375,2375,10
|
|
20231016,121300,375823170,2375,2375,2375,2375,276
|
|
20231016,121200,375167670,2375,2375,2375,2375,0
|
|
20231016,121100,375167670,2375,2375,2375,2375,5
|
|
20231016,121000,375155795,2375,2375,2375,2375,3
|
|
20231016,120900,375148670,2375,2375,2375,2375,0
|
|
20231016,120800,375148670,2375,2375,2375,2375,5
|
|
20231016,120700,375136795,2370,2370,2370,2370,1500
|
|
20231016,120600,371581795,2370,2370,2370,2370,0
|
|
20231016,120500,371581795,2370,2375,2375,2370,1984
|
|
20231016,120400,366872865,2375,2375,2375,2375,0
|
|
20231016,120300,366872865,2375,2375,2375,2375,2069
|
|
20231016,120200,361958990,2380,2380,2380,2380,0
|
|
20231016,120100,361958990,2380,2380,2380,2380,667
|
|
20231016,120000,360371530,2380,2380,2380,2380,0
|
|
20231016,115900,360371530,2380,2380,2380,2380,0
|
|
20231016,115800,360371530,2380,2380,2380,2380,0
|
|
20231016,115700,360371530,2380,2380,2380,2380,10
|
|
20231016,115600,360347730,2380,2380,2380,2380,3
|
|
20231016,115500,360340590,2380,2380,2380,2380,1
|
|
20231016,115400,360338210,2380,2380,2380,2380,0
|
|
20231016,115300,360338210,2380,2380,2380,2380,0
|
|
20231016,115200,360338210,2380,2380,2380,2380,0
|
|
20231016,115100,360338210,2380,2380,2380,2380,210
|
|
20231016,115000,359838410,2380,2380,2380,2380,0
|
|
20231016,114900,359838410,2380,2380,2380,2380,0
|
|
20231016,114800,359838410,2380,2380,2380,2380,1
|
|
20231016,114700,359836030,2375,2375,2375,2375,0
|
|
20231016,114600,359836030,2375,2375,2375,2375,0
|
|
20231016,114500,359836030,2375,2375,2375,2375,0
|
|
20231016,114400,359836030,2375,2375,2375,2375,0
|
|
20231016,114300,359836030,2375,2375,2375,2375,0
|
|
20231016,114200,359836030,2375,2375,2375,2375,2
|
|
20231016,114100,359831280,2375,2375,2375,2375,0
|
|
20231016,114000,359831280,2375,2380,2380,2375,592
|
|
20231016,113900,358425260,2375,2375,2375,2375,0
|
|
20231016,113800,358425260,2375,2375,2375,2375,2034
|
|
20231016,113700,353594510,2380,2380,2380,2380,883
|
|
20231016,113600,351492970,2385,2385,2385,2385,0
|
|
20231016,113500,351492970,2385,2385,2385,2385,0
|
|
20231016,113400,351492970,2385,2385,2385,2385,5
|
|
20231016,113300,351481045,2380,2380,2380,2380,0
|
|
20231016,113200,351481045,2380,2380,2380,2380,0
|
|
20231016,113100,351481045,2380,2380,2380,2380,0
|
|
20231016,113000,351481045,2380,2380,2380,2380,100
|
|
20231016,112900,351243045,2380,2380,2380,2380,0
|
|
20231016,112800,351243045,2380,2380,2380,2380,0
|
|
20231016,112700,351243045,2380,2380,2380,2380,0
|
|
20231016,112600,351243045,2380,2380,2380,2380,0
|
|
20231016,112500,351243045,2380,2380,2380,2380,1018
|
|
20231016,112400,348820205,2380,2380,2380,2380,0
|
|
20231016,112300,348820205,2380,2380,2380,2380,0
|
|
20231016,112200,348820205,2380,2380,2380,2380,1154
|
|
20231016,112100,346073685,2380,2380,2380,2380,1
|
|
20231016,112000,346071305,2380,2380,2380,2380,5
|
|
20231016,111900,346059405,2385,2385,2385,2385,0
|
|
20231016,111800,346059405,2385,2385,2385,2385,3
|
|
20231016,111700,346052250,2380,2380,2380,2380,0
|
|
20231016,111600,346052250,2380,2380,2380,2380,434
|
|
20231016,111500,345019330,2380,2380,2380,2380,44
|
|
20231016,111400,344914610,2385,2385,2385,2385,44
|
|
20231016,111300,344809670,2380,2385,2385,2380,4767
|
|
20231016,111200,333464205,2385,2385,2385,2385,0
|
|
20231016,111100,333464205,2385,2385,2385,2385,1
|
|
20231016,111000,333461820,2385,2385,2385,2385,154
|
|
20231016,110900,333094530,2385,2380,2385,2380,1325
|
|
20231016,110800,329939505,2385,2385,2385,2385,0
|
|
20231016,110700,329939505,2385,2385,2385,2385,0
|
|
20231016,110600,329939505,2385,2385,2385,2385,1
|
|
20231016,110500,329937120,2380,2380,2380,2380,0
|
|
20231016,110400,329937120,2380,2380,2385,2380,939
|
|
20231016,110300,327702295,2380,2380,2380,2380,0
|
|
20231016,110200,327702295,2380,2380,2380,2380,0
|
|
20231016,110100,327702295,2380,2380,2380,2380,33
|
|
20231016,110000,327623755,2385,2385,2385,2385,1
|
|
20231016,105900,327621370,2385,2385,2385,2385,0
|
|
20231016,105800,327621370,2385,2385,2385,2385,101
|
|
20231016,105700,327380485,2380,2380,2380,2380,11
|
|
20231016,105600,327354305,2380,2380,2380,2380,0
|
|
20231016,105500,327354305,2380,2380,2380,2380,0
|
|
20231016,105400,327354305,2380,2380,2380,2380,0
|
|
20231016,105300,327354305,2380,2380,2380,2380,80
|
|
20231016,105200,327163905,2380,2380,2380,2380,0
|
|
20231016,105100,327163905,2380,2385,2385,2380,23
|
|
20231016,105000,327109140,2380,2380,2380,2380,536
|
|
20231016,104900,325833460,2380,2385,2385,2380,731
|
|
20231016,104800,324091710,2390,2390,2390,2390,0
|
|
20231016,104700,324091710,2390,2390,2390,2390,0
|
|
20231016,104600,324091710,2390,2390,2390,2390,0
|
|
20231016,104500,324091710,2390,2390,2390,2390,0
|
|
20231016,104400,324091710,2390,2390,2390,2390,0
|
|
20231016,104300,324091710,2390,2390,2390,2390,0
|
|
20231016,104200,324091710,2390,2390,2390,2390,423
|
|
20231016,104100,323080740,2390,2390,2390,2390,212
|
|
20231016,104000,322574060,2390,2390,2390,2390,2
|
|
20231016,103900,322569280,2390,2390,2390,2390,1
|
|
20231016,103800,322566890,2390,2390,2390,2390,72
|
|
20231016,103700,322394810,2390,2395,2395,2390,273
|
|
20231016,103600,321742320,2395,2395,2395,2395,619
|
|
20231016,103500,320259815,2395,2395,2395,2395,1284
|
|
20231016,103400,317184635,2395,2395,2395,2395,3
|
|
20231016,103300,317177450,2395,2395,2395,2395,541
|
|
20231016,103200,315881755,2400,2400,2400,2400,0
|
|
20231016,103100,315881755,2400,2400,2400,2400,1079
|
|
20231016,103000,313292155,2400,2400,2400,2400,0
|
|
20231016,102900,313292155,2400,2400,2400,2400,0
|
|
20231016,102800,313292155,2400,2400,2400,2400,0
|
|
20231016,102700,313292155,2400,2400,2400,2400,22
|
|
20231016,102600,313239355,2405,2400,2405,2400,799
|
|
20231016,102500,311320080,2400,2400,2400,2400,219
|
|
20231016,102400,310794480,2400,2395,2400,2395,11
|
|
20231016,102300,310768130,2395,2395,2395,2395,5
|
|
20231016,102200,310756155,2395,2395,2395,2395,0
|
|
20231016,102100,310756155,2395,2400,2400,2395,1312
|
|
20231016,102000,307613665,2400,2400,2405,2400,1050
|
|
20231016,101900,305093165,2395,2395,2400,2395,4752
|
|
20231016,101800,293706875,2400,2400,2400,2400,0
|
|
20231016,101700,293706875,2400,2400,2400,2400,571
|
|
20231016,101600,292336475,2400,2400,2400,2400,0
|
|
20231016,101500,292336475,2400,2400,2400,2400,1393
|
|
20231016,101400,288993275,2400,2400,2400,2400,91
|
|
20231016,101300,288774875,2400,2395,2400,2395,209
|
|
20231016,101200,288273830,2395,2390,2395,2390,1960
|
|
20231016,101100,283579835,2390,2390,2390,2390,9
|
|
20231016,101000,283558325,2390,2385,2390,2385,2510
|
|
20231016,100900,277561970,2375,2375,2375,2375,0
|
|
20231016,100800,277561970,2375,2375,2375,2375,0
|
|
20231016,100700,277561970,2375,2375,2375,2375,0
|
|
20231016,100600,277561970,2375,2375,2375,2375,453
|
|
20231016,100500,276486095,2375,2375,2375,2375,0
|
|
20231016,100400,276486095,2375,2380,2380,2375,2085
|
|
20231016,100300,271530660,2380,2380,2380,2380,6368
|
|
20231016,100200,256374820,2380,2380,2380,2380,1304
|
|
20231016,100100,253271300,2385,2380,2385,2380,1030
|
|
20231016,100000,250819750,2385,2385,2385,2385,1036
|
|
20231016,095900,248348890,2385,2385,2385,2385,0
|
|
20231016,095800,248348890,2385,2385,2385,2385,0
|
|
20231016,095700,248348890,2385,2385,2385,2385,270
|
|
20231016,095600,247704940,2390,2390,2390,2390,0
|
|
20231016,095500,247704940,2390,2390,2390,2390,0
|
|
20231016,095400,247704940,2390,2390,2390,2390,0
|
|
20231016,095300,247704940,2390,2390,2390,2390,10
|
|
20231016,095200,247681040,2390,2390,2390,2390,167
|
|
20231016,095100,247281910,2390,2390,2390,2390,0
|
|
20231016,095000,247281910,2390,2390,2390,2390,1000
|
|
20231016,094900,244891910,2385,2385,2385,2385,0
|
|
20231016,094800,244891910,2385,2385,2385,2385,0
|
|
20231016,094700,244891910,2385,2385,2385,2385,0
|
|
20231016,094600,244891910,2385,2385,2385,2385,0
|
|
20231016,094500,244891910,2385,2390,2390,2385,440
|
|
20231016,094400,243840315,2390,2390,2390,2390,45
|
|
20231016,094300,243732765,2390,2390,2390,2390,3
|
|
20231016,094200,243725595,2390,2390,2390,2390,1169
|
|
20231016,094100,240931685,2395,2395,2395,2395,348
|
|
20231016,094000,240098225,2400,2400,2405,2400,1344
|
|
20231016,093900,236872615,2400,2400,2400,2400,655
|
|
20231016,093800,235300615,2400,2405,2410,2400,3052
|
|
20231016,093700,227965805,2405,2405,2405,2405,920
|
|
20231016,093600,225753205,2405,2405,2405,2400,299
|
|
20231016,093500,225035565,2400,2405,2405,2400,1047
|
|
20231016,093400,222518930,2410,2405,2410,2405,192
|
|
20231016,093300,222056710,2405,2410,2410,2405,51
|
|
20231016,093200,221934050,2405,2405,2405,2405,800
|
|
20231016,093100,220010050,2410,2405,2415,2405,4151
|
|
20231016,093000,210011570,2405,2400,2405,2400,1685
|
|
20231016,092900,205965740,2395,2390,2395,2390,3357
|
|
20231016,092800,197932405,2390,2390,2390,2390,3000
|
|
20231016,092700,190762405,2380,2380,2380,2380,11
|
|
20231016,092600,190736225,2380,2390,2390,2380,4533
|
|
20231016,092500,179909400,2390,2390,2390,2390,4915
|
|
20231016,092400,168162550,2385,2385,2385,2385,0
|
|
20231016,092300,168162550,2385,2385,2385,2385,10509
|
|
20231016,092200,143098585,2380,2385,2385,2375,4702
|
|
20231016,092100,131908610,2385,2380,2390,2380,1393
|
|
20231016,092000,128587820,2380,2375,2380,2375,450
|
|
20231016,091900,127518920,2375,2380,2380,2375,3560
|
|
20231016,091800,119052960,2380,2380,2380,2380,172
|
|
20231016,091700,118643600,2380,2380,2380,2380,5335
|
|
20231016,091600,105946300,2380,2375,2390,2375,17022
|
|
20231016,091500,65426890,2370,2370,2370,2370,5
|
|
20231016,091400,65415040,2375,2370,2375,2370,1003
|
|
20231016,091300,63037920,2365,2370,2370,2365,459
|
|
20231016,091200,61951385,2365,2365,2365,2365,21
|
|
20231016,091100,61901720,2355,2355,2355,2355,0
|
|
20231016,091000,61901720,2355,2355,2355,2355,100
|
|
20231016,090900,61666220,2355,2355,2355,2355,1500
|
|
20231016,090800,58133720,2355,2365,2365,2355,720
|
|
20231016,090700,56436200,2360,2355,2360,2350,6581
|
|
20231016,090600,40919260,2360,2360,2360,2360,206
|
|
20231016,090500,40433100,2365,2355,2365,2355,1014
|
|
20231016,090400,38045120,2355,2355,2355,2355,2399
|
|
20231016,090300,32395475,2345,2355,2355,2345,5575
|
|
20231016,090200,19277720,2360,2345,2360,2345,4243
|
|
20231016,090100,9289950,2345,2355,2355,2340,963
|
|
20231016,090000,7031985,2355,2390,2390,2355,2967
|