584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184100,664546545,2340,2340,2340,2340,4497
|
|
20231024,184000,664546545,2340,2340,2340,2340,0
|
|
20231024,183900,664546545,2340,2340,2340,2340,0
|
|
20231024,183800,664546545,2340,2340,2340,2340,0
|
|
20231024,183700,664546545,2340,2340,2340,2340,0
|
|
20231024,183600,664546545,2340,2340,2340,2340,0
|
|
20231024,183500,664546545,2340,2340,2340,2340,0
|
|
20231024,183400,664546545,2340,2340,2340,2340,0
|
|
20231024,183300,664546545,2340,2340,2340,2340,0
|
|
20231024,183200,664546545,2340,2340,2340,2340,0
|
|
20231024,183100,664546545,2340,2340,2340,2340,0
|
|
20231024,183000,664546545,2340,2340,2340,2340,0
|
|
20231024,182900,664546545,2340,2340,2340,2340,0
|
|
20231024,182800,664546545,2340,2340,2340,2340,0
|
|
20231024,182700,664546545,2340,2340,2340,2340,0
|
|
20231024,182600,664546545,2340,2340,2340,2340,0
|
|
20231024,182500,664546545,2340,2340,2340,2340,0
|
|
20231024,182400,664546545,2340,2340,2340,2340,0
|
|
20231024,182300,664546545,2340,2340,2340,2340,0
|
|
20231024,182200,664546545,2340,2340,2340,2340,0
|
|
20231024,182100,664546545,2340,2340,2340,2340,0
|
|
20231024,182000,664546545,2340,2340,2340,2340,0
|
|
20231024,181900,664546545,2340,2340,2340,2340,0
|
|
20231024,181800,664546545,2340,2340,2340,2340,0
|
|
20231024,181700,664546545,2340,2340,2340,2340,0
|
|
20231024,181600,664546545,2340,2340,2340,2340,0
|
|
20231024,181500,664546545,2340,2340,2340,2340,0
|
|
20231024,181400,664546545,2340,2340,2340,2340,0
|
|
20231024,181300,664546545,2340,2340,2340,2340,0
|
|
20231024,181200,664546545,2340,2340,2340,2340,0
|
|
20231024,181100,664546545,2340,2340,2340,2340,4497
|
|
20231024,181000,664546545,2340,2340,2340,2340,0
|
|
20231024,180900,664546545,2340,2340,2340,2340,0
|
|
20231024,180800,664546545,2340,2340,2340,2340,0
|
|
20231024,180700,664546545,2340,2340,2340,2340,0
|
|
20231024,180600,664546545,2340,2340,2340,2340,0
|
|
20231024,180500,664546545,2340,2340,2340,2340,0
|
|
20231024,180400,664546545,2340,2340,2340,2340,0
|
|
20231024,180300,664546545,2340,2340,2340,2340,0
|
|
20231024,180200,664546545,2340,2340,2340,2340,0
|
|
20231024,180100,664546545,2340,2340,2340,2340,0
|
|
20231024,180000,664546545,2340,2340,2340,2340,0
|
|
20231024,175900,664546545,2340,2340,2340,2340,0
|
|
20231024,175800,664546545,2340,2340,2340,2340,0
|
|
20231024,175700,664546545,2340,2340,2340,2340,0
|
|
20231024,175600,664546545,2340,2340,2340,2340,0
|
|
20231024,175500,664546545,2340,2340,2340,2340,0
|
|
20231024,175400,664546545,2340,2340,2340,2340,0
|
|
20231024,175300,664546545,2340,2340,2340,2340,0
|
|
20231024,175200,664546545,2340,2340,2340,2340,0
|
|
20231024,175100,664546545,2340,2340,2340,2340,0
|
|
20231024,175000,664546545,2340,2340,2340,2340,0
|
|
20231024,174900,664546545,2340,2340,2340,2340,0
|
|
20231024,174800,664546545,2340,2340,2340,2340,0
|
|
20231024,174700,664546545,2340,2340,2340,2340,0
|
|
20231024,174600,664546545,2340,2340,2340,2340,0
|
|
20231024,174500,664546545,2340,2340,2340,2340,0
|
|
20231024,174400,664546545,2340,2340,2340,2340,0
|
|
20231024,174300,664546545,2340,2340,2340,2340,0
|
|
20231024,174200,664546545,2340,2340,2340,2340,0
|
|
20231024,174100,664546545,2340,2340,2340,2340,4497
|
|
20231024,174000,664546545,2340,2340,2340,2340,0
|
|
20231024,173900,664546545,2340,2340,2340,2340,0
|
|
20231024,173800,664546545,2340,2340,2340,2340,0
|
|
20231024,173700,664546545,2340,2340,2340,2340,0
|
|
20231024,173600,664546545,2340,2340,2340,2340,0
|
|
20231024,173500,664546545,2340,2340,2340,2340,0
|
|
20231024,173400,664546545,2340,2340,2340,2340,0
|
|
20231024,173300,664546545,2340,2340,2340,2340,0
|
|
20231024,173200,664546545,2340,2340,2340,2340,0
|
|
20231024,173100,664546545,2340,2340,2340,2340,0
|
|
20231024,173000,664546545,2340,2340,2340,2340,0
|
|
20231024,172900,664546545,2340,2340,2340,2340,0
|
|
20231024,172800,664546545,2340,2340,2340,2340,0
|
|
20231024,172700,664546545,2340,2340,2340,2340,0
|
|
20231024,172600,664546545,2340,2340,2340,2340,0
|
|
20231024,172500,664546545,2340,2340,2340,2340,0
|
|
20231024,172400,664546545,2340,2340,2340,2340,0
|
|
20231024,172300,664546545,2340,2340,2340,2340,0
|
|
20231024,172200,664546545,2340,2340,2340,2340,0
|
|
20231024,172100,664546545,2340,2340,2340,2340,0
|
|
20231024,172000,664546545,2340,2340,2340,2340,0
|
|
20231024,171900,664546545,2340,2340,2340,2340,0
|
|
20231024,171800,664546545,2340,2340,2340,2340,0
|
|
20231024,171700,664546545,2340,2340,2340,2340,0
|
|
20231024,171600,664546545,2340,2340,2340,2340,0
|
|
20231024,171500,664546545,2340,2340,2340,2340,0
|
|
20231024,171400,664546545,2340,2340,2340,2340,0
|
|
20231024,171300,664546545,2340,2340,2340,2340,0
|
|
20231024,171200,664546545,2340,2340,2340,2340,0
|
|
20231024,171100,664546545,2340,2340,2340,2340,4497
|
|
20231024,171000,664546545,2340,2340,2340,2340,0
|
|
20231024,170900,664546545,2340,2340,2340,2340,0
|
|
20231024,170800,664546545,2340,2340,2340,2340,0
|
|
20231024,170700,664546545,2340,2340,2340,2340,0
|
|
20231024,170600,664546545,2340,2340,2340,2340,0
|
|
20231024,170500,664546545,2340,2340,2340,2340,0
|
|
20231024,170400,664546545,2340,2340,2340,2340,0
|
|
20231024,170300,664546545,2340,2340,2340,2340,0
|
|
20231024,170200,664546545,2340,2340,2340,2340,0
|
|
20231024,170100,664546545,2340,2340,2340,2340,0
|
|
20231024,170000,664546545,2340,2340,2340,2340,0
|
|
20231024,165900,664546545,2340,2340,2340,2340,0
|
|
20231024,165800,664546545,2340,2340,2340,2340,0
|
|
20231024,165700,664546545,2340,2340,2340,2340,0
|
|
20231024,165600,664546545,2340,2340,2340,2340,0
|
|
20231024,165500,664546545,2340,2340,2340,2340,0
|
|
20231024,165400,664546545,2340,2340,2340,2340,0
|
|
20231024,165300,664546545,2340,2340,2340,2340,0
|
|
20231024,165200,664546545,2340,2340,2340,2340,0
|
|
20231024,165100,664546545,2340,2340,2340,2340,0
|
|
20231024,165000,664546545,2340,2340,2340,2340,0
|
|
20231024,164900,664546545,2340,2340,2340,2340,0
|
|
20231024,164800,664546545,2340,2340,2340,2340,0
|
|
20231024,164700,664546545,2340,2340,2340,2340,0
|
|
20231024,164600,664546545,2340,2340,2340,2340,0
|
|
20231024,164500,664546545,2340,2340,2340,2340,0
|
|
20231024,164400,664546545,2340,2340,2340,2340,0
|
|
20231024,164300,664546545,2340,2340,2340,2340,0
|
|
20231024,164200,664546545,2340,2340,2340,2340,0
|
|
20231024,164100,664546545,2340,2340,2340,2340,4497
|
|
20231024,164000,664546545,2340,2340,2340,2340,0
|
|
20231024,163900,664546545,2340,2340,2340,2340,0
|
|
20231024,163800,664546545,2340,2340,2340,2340,0
|
|
20231024,163700,664546545,2340,2340,2340,2340,0
|
|
20231024,163600,664546545,2340,2340,2340,2340,0
|
|
20231024,163500,664546545,2340,2340,2340,2340,0
|
|
20231024,163400,664546545,2340,2340,2340,2340,0
|
|
20231024,163300,664546545,2340,2340,2340,2340,0
|
|
20231024,163200,664546545,2340,2340,2340,2340,0
|
|
20231024,163100,664546545,2340,2340,2340,2340,0
|
|
20231024,163000,664546545,2340,2340,2340,2340,0
|
|
20231024,162900,664546545,2340,2340,2340,2340,0
|
|
20231024,162800,664546545,2340,2340,2340,2340,0
|
|
20231024,162700,664546545,2340,2340,2340,2340,0
|
|
20231024,162600,664546545,2340,2340,2340,2340,0
|
|
20231024,162500,664546545,2340,2340,2340,2340,0
|
|
20231024,162400,664546545,2340,2340,2340,2340,0
|
|
20231024,162300,664546545,2340,2340,2340,2340,0
|
|
20231024,162200,664546545,2340,2340,2340,2340,0
|
|
20231024,162100,664546545,2340,2340,2340,2340,0
|
|
20231024,162000,664546545,2340,2340,2340,2340,0
|
|
20231024,161900,664546545,2340,2340,2340,2340,0
|
|
20231024,161800,664546545,2340,2340,2340,2340,0
|
|
20231024,161700,664546545,2340,2340,2340,2340,0
|
|
20231024,161600,664546545,2340,2340,2340,2340,0
|
|
20231024,161500,664546545,2340,2340,2340,2340,0
|
|
20231024,161400,664546545,2340,2340,2340,2340,0
|
|
20231024,161300,664546545,2340,2340,2340,2340,0
|
|
20231024,161200,664546545,2340,2340,2340,2340,0
|
|
20231024,161100,664546545,2340,2340,2340,2340,4497
|
|
20231024,161000,664546545,2340,2340,2340,2340,0
|
|
20231024,160900,664546545,2340,2340,2340,2340,0
|
|
20231024,160800,664546545,2340,2340,2340,2340,0
|
|
20231024,160700,664546545,2340,2340,2340,2340,0
|
|
20231024,160600,664546545,2340,2340,2340,2340,0
|
|
20231024,160500,664546545,2340,2340,2340,2340,0
|
|
20231024,160400,664546545,2340,2340,2340,2340,0
|
|
20231024,160300,664546545,2340,2340,2340,2340,0
|
|
20231024,160200,664546545,2340,2340,2340,2340,0
|
|
20231024,160100,664546545,2340,2340,2340,2340,0
|
|
20231024,160000,664546545,2340,2340,2340,2340,0
|
|
20231024,155900,664546545,2340,2340,2340,2340,0
|
|
20231024,155800,664546545,2340,2340,2340,2340,0
|
|
20231024,155700,664546545,2340,2340,2340,2340,0
|
|
20231024,155600,664546545,2340,2340,2340,2340,0
|
|
20231024,155500,664546545,2340,2340,2340,2340,0
|
|
20231024,155400,664546545,2340,2340,2340,2340,0
|
|
20231024,155300,664546545,2340,2340,2340,2340,0
|
|
20231024,155200,664546545,2340,2340,2340,2340,0
|
|
20231024,155100,664546545,2340,2340,2340,2340,0
|
|
20231024,155000,664546545,2340,2340,2340,2340,0
|
|
20231024,154900,664546545,2340,2340,2340,2340,0
|
|
20231024,154800,664546545,2340,2340,2340,2340,0
|
|
20231024,154700,664546545,2340,2340,2340,2340,0
|
|
20231024,154600,664546545,2340,2340,2340,2340,0
|
|
20231024,154500,664546545,2340,2340,2340,2340,0
|
|
20231024,154400,664546545,2340,2340,2340,2340,0
|
|
20231024,154300,664546545,2340,2340,2340,2340,0
|
|
20231024,154200,664546545,2340,2340,2340,2340,0
|
|
20231024,154100,664546545,2340,2340,2340,2340,4497
|
|
20231024,154000,664546545,2340,2340,2340,2340,0
|
|
20231024,153900,664546545,2340,2340,2340,2340,0
|
|
20231024,153800,664546545,2340,2340,2340,2340,0
|
|
20231024,153700,664546545,2340,2340,2340,2340,0
|
|
20231024,153600,664546545,2340,2340,2340,2340,0
|
|
20231024,153500,664546545,2340,2340,2340,2340,0
|
|
20231024,153400,664546545,2340,2340,2340,2340,0
|
|
20231024,153300,664546545,2340,2340,2340,2340,0
|
|
20231024,153200,664546545,2340,2340,2340,2340,0
|
|
20231024,153100,664546545,2340,2340,2340,2340,0
|
|
20231024,153000,664546545,2340,2340,2340,2340,4497
|
|
20231024,152900,654023565,2340,2340,2340,2340,0
|
|
20231024,152800,654023565,2340,2340,2340,2340,0
|
|
20231024,152700,654023565,2340,2340,2340,2340,0
|
|
20231024,152600,654023565,2340,2340,2340,2340,0
|
|
20231024,152500,654023565,2340,2340,2340,2340,0
|
|
20231024,152400,654023565,2340,2340,2340,2340,0
|
|
20231024,152300,654023565,2340,2340,2340,2340,0
|
|
20231024,152200,654023565,2340,2340,2340,2340,0
|
|
20231024,152100,654023565,2340,2340,2340,2340,0
|
|
20231024,152000,654023565,2340,2340,2340,2340,0
|
|
20231024,151900,654023565,2340,2340,2340,2340,0
|
|
20231024,151800,654023565,2340,2340,2340,2340,66
|
|
20231024,151700,653869125,2340,2340,2340,2340,345
|
|
20231024,151600,653061825,2340,2325,2340,2320,1135
|
|
20231024,151500,650419000,2330,2330,2335,2330,9403
|
|
20231024,151400,628509260,2335,2335,2335,2335,14
|
|
20231024,151300,628476570,2335,2340,2340,2335,350
|
|
20231024,151200,627657820,2335,2335,2335,2335,75
|
|
20231024,151100,627482695,2340,2340,2340,2340,2
|
|
20231024,151000,627478015,2340,2340,2340,2340,76
|
|
20231024,150900,627300175,2340,2340,2340,2340,0
|
|
20231024,150800,627300175,2340,2340,2340,2340,0
|
|
20231024,150700,627300175,2340,2340,2340,2340,0
|
|
20231024,150600,627300175,2340,2340,2340,2340,1
|
|
20231024,150500,627297835,2335,2335,2335,2335,0
|
|
20231024,150400,627297835,2335,2335,2335,2335,500
|
|
20231024,150300,626130335,2330,2330,2330,2330,0
|
|
20231024,150200,626130335,2330,2330,2330,2330,0
|
|
20231024,150100,626130335,2330,2330,2330,2330,1
|
|
20231024,150000,626128005,2330,2330,2330,2330,0
|
|
20231024,145900,626128005,2330,2335,2335,2330,2000
|
|
20231024,145800,621467930,2335,2335,2335,2335,0
|
|
20231024,145700,621467930,2335,2335,2335,2335,0
|
|
20231024,145600,621467930,2335,2335,2335,2335,1
|
|
20231024,145500,621465595,2340,2340,2340,2340,550
|
|
20231024,145400,620178595,2340,2340,2340,2340,0
|
|
20231024,145300,620178595,2340,2340,2340,2340,0
|
|
20231024,145200,620178595,2340,2340,2340,2330,601
|
|
20231024,145100,618774255,2340,2340,2340,2340,264
|
|
20231024,145000,618156495,2335,2335,2335,2335,2
|
|
20231024,144900,618151825,2340,2340,2340,2340,1
|
|
20231024,144800,618149485,2340,2340,2340,2340,0
|
|
20231024,144700,618149485,2340,2340,2340,2340,6
|
|
20231024,144600,618135445,2330,2330,2330,2330,0
|
|
20231024,144500,618135445,2330,2330,2330,2330,0
|
|
20231024,144400,618135445,2330,2330,2330,2330,0
|
|
20231024,144300,618135445,2330,2330,2330,2330,400
|
|
20231024,144200,617203445,2335,2335,2335,2335,0
|
|
20231024,144100,617203445,2335,2335,2335,2335,0
|
|
20231024,144000,617203445,2335,2335,2335,2335,82
|
|
20231024,143900,617011975,2330,2340,2340,2330,103
|
|
20231024,143800,616771485,2330,2330,2330,2330,0
|
|
20231024,143700,616771485,2330,2330,2330,2330,3
|
|
20231024,143600,616764495,2330,2330,2330,2330,0
|
|
20231024,143500,616764495,2330,2330,2330,2330,4
|
|
20231024,143400,616755175,2330,2330,2330,2330,1
|
|
20231024,143300,616752845,2340,2340,2340,2340,1700
|
|
20231024,143200,612774845,2335,2340,2340,2335,2364
|
|
20231024,143100,607243090,2335,2335,2335,2335,50
|
|
20231024,143000,607126340,2330,2330,2330,2330,0
|
|
20231024,142900,607126340,2330,2330,2330,2330,0
|
|
20231024,142800,607126340,2330,2330,2330,2330,0
|
|
20231024,142700,607126340,2330,2330,2330,2330,0
|
|
20231024,142600,607126340,2330,2330,2330,2330,85
|
|
20231024,142500,606928290,2340,2330,2340,2330,800
|
|
20231024,142400,605061290,2330,2340,2340,2330,102
|
|
20231024,142300,604822630,2340,2340,2340,2340,600
|
|
20231024,142200,603418630,2340,2340,2340,2340,0
|
|
20231024,142100,603418630,2340,2340,2340,2340,5
|
|
20231024,142000,603406930,2340,2340,2340,2340,243
|
|
20231024,141900,602838310,2340,2340,2340,2340,821
|
|
20231024,141800,600917170,2340,2340,2340,2340,641
|
|
20231024,141700,599417230,2340,2340,2340,2340,500
|
|
20231024,141600,598247230,2330,2335,2335,2330,206
|
|
20231024,141500,597767220,2345,2345,2345,2345,1
|
|
20231024,141400,597764875,2335,2340,2340,2335,2001
|
|
20231024,141300,593082540,2340,2335,2340,2335,187
|
|
20231024,141200,592645890,2330,2330,2330,2330,2
|
|
20231024,141100,592641230,2330,2330,2330,2330,44
|
|
20231024,141000,592538710,2330,2330,2330,2330,1
|
|
20231024,140900,592536380,2335,2335,2335,2335,300
|
|
20231024,140800,591835880,2340,2340,2340,2340,0
|
|
20231024,140700,591835880,2340,2340,2340,2340,1
|
|
20231024,140600,591833540,2330,2330,2330,2330,2
|
|
20231024,140500,591828880,2340,2340,2340,2340,0
|
|
20231024,140400,591828880,2340,2335,2340,2335,1067
|
|
20231024,140300,589337430,2325,2325,2325,2325,2
|
|
20231024,140200,589332780,2330,2330,2330,2330,511
|
|
20231024,140100,588142150,2330,2330,2330,2330,381
|
|
20231024,140000,587254420,2325,2325,2325,2325,30
|
|
20231024,135900,587184670,2325,2325,2325,2325,10
|
|
20231024,135800,587161420,2325,2325,2325,2325,0
|
|
20231024,135700,587161420,2325,2320,2325,2320,93
|
|
20231024,135600,586945200,2325,2325,2325,2325,1745
|
|
20231024,135500,582888075,2320,2320,2320,2320,1600
|
|
20231024,135400,579176075,2320,2305,2325,2305,980
|
|
20231024,135300,576904605,2320,2320,2325,2320,10057
|
|
20231024,135200,553572080,2310,2310,2315,2310,1103
|
|
20231024,135100,551024145,2310,2310,2310,2310,0
|
|
20231024,135000,551024145,2310,2310,2310,2310,0
|
|
20231024,134900,551024145,2310,2315,2315,2310,2
|
|
20231024,134800,551019520,2310,2310,2310,2310,1003
|
|
20231024,134700,548702590,2310,2310,2310,2310,1
|
|
20231024,134600,548700280,2310,2310,2310,2310,3
|
|
20231024,134500,548693350,2310,2315,2315,2305,242
|
|
20231024,134400,548135320,2310,2310,2310,2310,100
|
|
20231024,134300,547904320,2310,2310,2310,2310,1
|
|
20231024,134200,547902010,2320,2310,2320,2310,2405
|
|
20231024,134100,542335420,2315,2320,2320,2315,5
|
|
20231024,134000,542323825,2310,2310,2310,2310,200
|
|
20231024,133900,541861825,2310,2315,2315,2310,16
|
|
20231024,133800,541824855,2310,2310,2310,2310,0
|
|
20231024,133700,541824855,2310,2310,2310,2310,0
|
|
20231024,133600,541824855,2310,2310,2310,2310,15
|
|
20231024,133500,541790205,2310,2310,2310,2310,0
|
|
20231024,133400,541790205,2310,2310,2310,2310,0
|
|
20231024,133300,541790205,2310,2310,2310,2310,1457
|
|
20231024,133200,538424535,2310,2310,2310,2310,0
|
|
20231024,133100,538424535,2310,2310,2310,2310,1
|
|
20231024,133000,538422225,2325,2325,2325,2325,1
|
|
20231024,132900,538419900,2315,2310,2315,2310,39
|
|
20231024,132800,538329635,2315,2315,2315,2315,625
|
|
20231024,132700,536882760,2325,2325,2325,2325,0
|
|
20231024,132600,536882760,2325,2325,2325,2325,0
|
|
20231024,132500,536882760,2325,2325,2325,2325,0
|
|
20231024,132400,536882760,2325,2320,2325,2320,8
|
|
20231024,132300,536864195,2320,2305,2320,2305,13
|
|
20231024,132200,536834135,2310,2310,2310,2310,6907
|
|
20231024,132100,520878965,2310,2310,2310,2310,0
|
|
20231024,132000,520878965,2310,2310,2310,2310,0
|
|
20231024,131900,520878965,2310,2310,2310,2310,0
|
|
20231024,131800,520878965,2310,2310,2310,2310,0
|
|
20231024,131700,520878965,2310,2310,2310,2310,0
|
|
20231024,131600,520878965,2310,2310,2310,2310,101
|
|
20231024,131500,520645655,2300,2300,2300,2300,0
|
|
20231024,131400,520645655,2300,2300,2300,2300,400
|
|
20231024,131300,519725655,2300,2300,2300,2300,0
|
|
20231024,131200,519725655,2300,2300,2300,2300,0
|
|
20231024,131100,519725655,2300,2300,2300,2300,30
|
|
20231024,131000,519656655,2310,2305,2310,2305,2493
|
|
20231024,130900,513900275,2300,2300,2300,2300,0
|
|
20231024,130800,513900275,2300,2300,2300,2300,0
|
|
20231024,130700,513900275,2300,2305,2305,2300,1000
|
|
20231024,130600,511599015,2310,2310,2310,2310,1
|
|
20231024,130500,511596705,2300,2300,2300,2300,0
|
|
20231024,130400,511596705,2300,2300,2300,2300,0
|
|
20231024,130300,511596705,2300,2300,2300,2300,0
|
|
20231024,130200,511596705,2300,2300,2300,2300,694
|
|
20231024,130100,510000505,2300,2300,2300,2300,0
|
|
20231024,130000,510000505,2300,2300,2300,2300,0
|
|
20231024,125900,510000505,2300,2300,2300,2300,0
|
|
20231024,125800,510000505,2300,2300,2300,2300,1000
|
|
20231024,125700,507700505,2310,2310,2310,2310,0
|
|
20231024,125600,507700505,2310,2310,2310,2310,0
|
|
20231024,125500,507700505,2310,2305,2310,2295,2489
|
|
20231024,125400,501967110,2310,2310,2310,2310,0
|
|
20231024,125300,501967110,2310,2310,2310,2310,0
|
|
20231024,125200,501967110,2310,2310,2310,2310,15
|
|
20231024,125100,501932460,2305,2310,2310,2305,124
|
|
20231024,125000,501646465,2310,2310,2310,2310,0
|
|
20231024,124900,501646465,2310,2310,2310,2310,0
|
|
20231024,124800,501646465,2310,2310,2310,2310,0
|
|
20231024,124700,501646465,2310,2310,2310,2310,0
|
|
20231024,124600,501646465,2310,2310,2310,2310,0
|
|
20231024,124500,501646465,2310,2310,2310,2310,392
|
|
20231024,124400,500740945,2310,2310,2310,2310,0
|
|
20231024,124300,500740945,2310,2310,2310,2310,10
|
|
20231024,124200,500717845,2310,2305,2310,2305,11094
|
|
20231024,124100,475140645,2305,2305,2305,2305,0
|
|
20231024,124000,475140645,2305,2305,2305,2305,0
|
|
20231024,123900,475140645,2305,2305,2305,2305,10
|
|
20231024,123800,475117595,2305,2305,2305,2305,2
|
|
20231024,123700,475112985,2305,2305,2305,2305,0
|
|
20231024,123600,475112985,2305,2305,2305,2305,0
|
|
20231024,123500,475112985,2305,2305,2305,2305,0
|
|
20231024,123400,475112985,2305,2305,2305,2305,64
|
|
20231024,123300,474965465,2305,2305,2305,2305,3449
|
|
20231024,123200,467015520,2305,2305,2305,2305,63
|
|
20231024,123100,466870305,2305,2305,2305,2305,4898
|
|
20231024,123000,455580415,2300,2300,2300,2300,0
|
|
20231024,122900,455580415,2300,2300,2300,2300,0
|
|
20231024,122800,455580415,2300,2300,2300,2300,0
|
|
20231024,122700,455580415,2300,2300,2300,2300,0
|
|
20231024,122600,455580415,2300,2300,2300,2300,0
|
|
20231024,122500,455580415,2300,2300,2300,2300,0
|
|
20231024,122400,455580415,2300,2300,2300,2300,390
|
|
20231024,122300,454683415,2300,2300,2300,2300,0
|
|
20231024,122200,454683415,2300,2300,2300,2300,0
|
|
20231024,122100,454683415,2300,2300,2300,2300,0
|
|
20231024,122000,454683415,2300,2300,2300,2300,0
|
|
20231024,121900,454683415,2300,2300,2300,2300,0
|
|
20231024,121800,454683415,2300,2300,2300,2300,560
|
|
20231024,121700,453395415,2300,2300,2300,2300,33
|
|
20231024,121600,453319515,2300,2300,2300,2300,4445
|
|
20231024,121500,443096015,2300,2300,2300,2300,0
|
|
20231024,121400,443096015,2300,2300,2300,2300,0
|
|
20231024,121300,443096015,2300,2300,2300,2300,0
|
|
20231024,121200,443096015,2300,2300,2300,2300,0
|
|
20231024,121100,443096015,2300,2300,2300,2300,179
|
|
20231024,121000,442684315,2295,2295,2295,2295,0
|
|
20231024,120900,442684315,2295,2295,2295,2295,87
|
|
20231024,120800,442484650,2300,2300,2300,2300,310
|
|
20231024,120700,441771650,2300,2300,2300,2300,0
|
|
20231024,120600,441771650,2300,2300,2300,2300,1
|
|
20231024,120500,441769350,2300,2300,2300,2300,0
|
|
20231024,120400,441769350,2300,2300,2300,2300,0
|
|
20231024,120300,441769350,2300,2300,2300,2300,0
|
|
20231024,120200,441769350,2300,2300,2300,2300,0
|
|
20231024,120100,441769350,2300,2300,2300,2300,0
|
|
20231024,120000,441769350,2300,2300,2300,2300,0
|
|
20231024,115900,441769350,2300,2300,2300,2300,0
|
|
20231024,115800,441769350,2300,2300,2300,2300,0
|
|
20231024,115700,441769350,2300,2300,2300,2300,0
|
|
20231024,115600,441769350,2300,2300,2300,2300,0
|
|
20231024,115500,441769350,2300,2300,2300,2300,0
|
|
20231024,115400,441769350,2300,2300,2300,2300,1500
|
|
20231024,115300,438319350,2300,2300,2300,2300,0
|
|
20231024,115200,438319350,2300,2300,2300,2300,0
|
|
20231024,115100,438319350,2300,2300,2300,2300,898
|
|
20231024,115000,436253950,2305,2305,2305,2305,0
|
|
20231024,114900,436253950,2305,2300,2305,2300,2269
|
|
20231024,114800,431024405,2300,2300,2300,2300,0
|
|
20231024,114700,431024405,2300,2300,2300,2300,0
|
|
20231024,114600,431024405,2300,2300,2300,2300,43
|
|
20231024,114500,430925505,2300,2300,2300,2300,0
|
|
20231024,114400,430925505,2300,2300,2300,2300,0
|
|
20231024,114300,430925505,2300,2300,2300,2300,0
|
|
20231024,114200,430925505,2300,2300,2300,2300,0
|
|
20231024,114100,430925505,2300,2300,2300,2300,0
|
|
20231024,114000,430925505,2300,2300,2300,2300,187
|
|
20231024,113900,430495405,2300,2300,2300,2300,2
|
|
20231024,113800,430490805,2300,2300,2300,2300,1009
|
|
20231024,113700,428170105,2300,2300,2300,2300,0
|
|
20231024,113600,428170105,2300,2300,2300,2300,0
|
|
20231024,113500,428170105,2300,2300,2300,2300,10
|
|
20231024,113400,428147105,2300,2305,2305,2300,138
|
|
20231024,113300,427829695,2305,2305,2305,2305,327
|
|
20231024,113200,427075960,2305,2300,2305,2295,15400
|
|
20231024,113100,391658005,2300,2300,2300,2300,1
|
|
20231024,113000,391655705,2300,2300,2300,2300,0
|
|
20231024,112900,391655705,2300,2300,2300,2300,0
|
|
20231024,112800,391655705,2300,2300,2300,2300,2000
|
|
20231024,112700,387055705,2285,2295,2295,2285,450
|
|
20231024,112600,386024930,2300,2300,2300,2300,2
|
|
20231024,112500,386020330,2300,2300,2300,2300,1
|
|
20231024,112400,386018030,2300,2295,2300,2295,28
|
|
20231024,112300,385953765,2295,2295,2295,2295,400
|
|
20231024,112200,385035765,2300,2295,2300,2295,2175
|
|
20231024,112100,380034140,2295,2295,2295,2295,107
|
|
20231024,112000,379788575,2295,2295,2295,2295,2659
|
|
20231024,111900,373686170,2295,2295,2295,2295,0
|
|
20231024,111800,373686170,2295,2295,2300,2295,2179
|
|
20231024,111700,368685360,2295,2290,2295,2290,9122
|
|
20231024,111600,347795975,2290,2290,2290,2290,0
|
|
20231024,111500,347795975,2290,2290,2290,2290,2
|
|
20231024,111400,347791395,2290,2290,2290,2290,830
|
|
20231024,111300,345890695,2290,2290,2290,2290,0
|
|
20231024,111200,345890695,2290,2285,2290,2285,57
|
|
20231024,111100,345760215,2285,2285,2285,2285,0
|
|
20231024,111000,345760215,2285,2285,2285,2285,516
|
|
20231024,110900,344581155,2285,2285,2285,2285,1960
|
|
20231024,110800,340102555,2285,2285,2285,2285,8462
|
|
20231024,110700,320766885,2285,2290,2290,2285,2047
|
|
20231024,110600,316080760,2280,2280,2280,2280,0
|
|
20231024,110500,316080760,2280,2280,2280,2280,12000
|
|
20231024,110400,288720760,2280,2280,2280,2280,100
|
|
20231024,110300,288492760,2280,2280,2280,2280,0
|
|
20231024,110200,288492760,2280,2280,2280,2280,0
|
|
20231024,110100,288492760,2280,2280,2280,2280,0
|
|
20231024,110000,288492760,2280,2280,2280,2280,0
|
|
20231024,105900,288492760,2280,2280,2280,2280,0
|
|
20231024,105800,288492760,2280,2280,2280,2280,21
|
|
20231024,105700,288444880,2285,2285,2285,2285,0
|
|
20231024,105600,288444880,2285,2285,2285,2285,100
|
|
20231024,105500,288216380,2270,2270,2270,2270,0
|
|
20231024,105400,288216380,2270,2270,2270,2270,0
|
|
20231024,105300,288216380,2270,2270,2270,2270,0
|
|
20231024,105200,288216380,2270,2280,2280,2270,7000
|
|
20231024,105100,272320875,2280,2280,2280,2280,63
|
|
20231024,105000,272177235,2280,2280,2280,2280,0
|
|
20231024,104900,272177235,2280,2280,2280,2280,0
|
|
20231024,104800,272177235,2280,2280,2280,2280,1
|
|
20231024,104700,272174955,2280,2285,2285,2280,268
|
|
20231024,104600,271562615,2280,2280,2280,2280,50
|
|
20231024,104500,271448615,2280,2280,2280,2280,18
|
|
20231024,104400,271407575,2280,2280,2280,2280,100
|
|
20231024,104300,271179575,2280,2280,2285,2280,1293
|
|
20231024,104200,268231320,2275,2275,2275,2270,2245
|
|
20231024,104100,263125095,2270,2275,2275,2265,4492
|
|
20231024,104000,252937180,2275,2275,2275,2275,1000
|
|
20231024,103900,250662180,2275,2275,2275,2275,1146
|
|
20231024,103800,248055030,2280,2280,2280,2280,267
|
|
20231024,103700,247446270,2280,2280,2280,2280,113
|
|
20231024,103600,247188630,2280,2280,2280,2280,778
|
|
20231024,103500,245414790,2280,2280,2280,2280,0
|
|
20231024,103400,245414790,2280,2280,2280,2280,263
|
|
20231024,103300,244815150,2285,2290,2290,2280,403
|
|
20231024,103200,243894290,2280,2280,2280,2280,1009
|
|
20231024,103100,241593770,2280,2285,2285,2280,361
|
|
20231024,103000,240769135,2280,2280,2280,2280,0
|
|
20231024,102900,240769135,2280,2290,2290,2275,621
|
|
20231024,102800,239348270,2275,2275,2275,2275,1450
|
|
20231024,102700,236049520,2295,2295,2295,2295,0
|
|
20231024,102600,236049520,2295,2295,2295,2295,2
|
|
20231024,102500,236044930,2280,2295,2295,2280,14921
|
|
20231024,102400,201958235,2295,2295,2295,2295,300
|
|
20231024,102300,201269735,2295,2295,2295,2295,197
|
|
20231024,102200,200817620,2295,2295,2295,2295,436
|
|
20231024,102100,199817000,2295,2300,2300,2295,429
|
|
20231024,102000,198831190,2300,2300,2300,2300,0
|
|
20231024,101900,198831190,2300,2300,2300,2300,2879
|
|
20231024,101800,192209490,2300,2305,2305,2300,7181
|
|
20231024,101700,175691440,2305,2305,2305,2305,0
|
|
20231024,101600,175691440,2305,2305,2305,2305,59
|
|
20231024,101500,175555445,2305,2310,2310,2305,9221
|
|
20231024,101400,154300485,2310,2310,2310,2310,0
|
|
20231024,101300,154300485,2310,2310,2310,2310,9
|
|
20231024,101200,154279695,2310,2310,2310,2310,180
|
|
20231024,101100,153863895,2310,2310,2310,2310,90
|
|
20231024,101000,153655995,2310,2310,2310,2310,0
|
|
20231024,100900,153655995,2310,2325,2325,2310,850
|
|
20231024,100800,151692420,2310,2315,2315,2310,1623
|
|
20231024,100700,147940840,2315,2315,2315,2315,125
|
|
20231024,100600,147651465,2315,2315,2315,2315,47
|
|
20231024,100500,147542660,2315,2315,2315,2315,0
|
|
20231024,100400,147542660,2315,2315,2315,2315,100
|
|
20231024,100300,147311160,2310,2310,2310,2310,3000
|
|
20231024,100200,140381160,2310,2315,2315,2310,600
|
|
20231024,100100,138995145,2315,2315,2315,2315,53
|
|
20231024,100000,138872450,2315,2315,2315,2315,0
|
|
20231024,095900,138872450,2315,2315,2315,2315,523
|
|
20231024,095800,137661705,2320,2315,2320,2315,3057
|
|
20231024,095700,130584465,2320,2320,2320,2320,8
|
|
20231024,095600,130565905,2330,2320,2330,2320,51
|
|
20231024,095500,130447575,2315,2320,2325,2315,151
|
|
20231024,095400,130097750,2315,2315,2315,2315,0
|
|
20231024,095300,130097750,2315,2315,2315,2315,1
|
|
20231024,095200,130095435,2330,2330,2330,2330,10
|
|
20231024,095100,130072135,2315,2310,2315,2310,46
|
|
20231024,095000,129965870,2310,2315,2315,2310,400
|
|
20231024,094900,129041370,2315,2320,2320,2315,5210
|
|
20231024,094800,116979170,2330,2330,2330,2330,0
|
|
20231024,094700,116979170,2330,2330,2330,2330,350
|
|
20231024,094600,116163670,2315,2315,2315,2315,0
|
|
20231024,094500,116163670,2315,2315,2315,2315,5
|
|
20231024,094400,116152095,2315,2315,2315,2315,3
|
|
20231024,094300,116145150,2315,2315,2315,2315,1057
|
|
20231024,094200,113698195,2320,2325,2325,2320,1043
|
|
20231024,094100,111278410,2325,2325,2325,2325,5
|
|
20231024,094000,111266785,2325,2330,2330,2325,1007
|
|
20231024,093900,108923165,2340,2340,2340,2340,0
|
|
20231024,093800,108923165,2340,2335,2340,2335,2
|
|
20231024,093700,108918490,2330,2330,2330,2330,0
|
|
20231024,093600,108918490,2330,2335,2335,2330,12
|
|
20231024,093500,108890520,2340,2340,2340,2340,0
|
|
20231024,093400,108890520,2340,2340,2340,2340,2
|
|
20231024,093300,108885840,2340,2335,2340,2335,1409
|
|
20231024,093200,105595820,2335,2330,2335,2330,5002
|
|
20231024,093100,93941140,2330,2340,2340,2330,5012
|
|
20231024,093000,82263080,2340,2340,2340,2340,3
|
|
20231024,092900,82256060,2340,2335,2340,2335,4637
|
|
20231024,092800,71405680,2330,2330,2330,2330,0
|
|
20231024,092700,71405680,2330,2330,2330,2330,0
|
|
20231024,092600,71405680,2330,2330,2330,2330,4
|
|
20231024,092500,71396360,2330,2330,2330,2330,69
|
|
20231024,092400,71235590,2325,2325,2325,2325,1040
|
|
20231024,092300,68817590,2335,2340,2340,2330,12619
|
|
20231024,092200,39394215,2335,2335,2335,2335,150
|
|
20231024,092100,39043965,2340,2340,2340,2340,0
|
|
20231024,092000,39043965,2340,2340,2340,2340,51
|
|
20231024,091900,38924625,2340,2340,2340,2340,4138
|
|
20231024,091800,29241705,2345,2350,2350,2345,18
|
|
20231024,091700,29199490,2340,2340,2345,2340,378
|
|
20231024,091600,28313740,2345,2345,2345,2345,2
|
|
20231024,091500,28309050,2345,2345,2345,2345,3
|
|
20231024,091400,28302015,2340,2340,2340,2340,146
|
|
20231024,091300,27960375,2335,2335,2335,2335,550
|
|
20231024,091200,26676125,2335,2335,2335,2335,0
|
|
20231024,091100,26676125,2335,2335,2335,2335,0
|
|
20231024,091000,26676125,2335,2335,2335,2335,32
|
|
20231024,090900,26601405,2335,2335,2335,2335,1
|
|
20231024,090800,26599070,2330,2335,2335,2330,174
|
|
20231024,090700,26193590,2335,2335,2335,2335,26
|
|
20231024,090600,26132880,2335,2330,2335,2330,80
|
|
20231024,090500,25946330,2330,2335,2335,2330,220
|
|
20231024,090400,25433575,2345,2345,2345,2345,890
|
|
20231024,090300,23346525,2345,2340,2345,2340,1077
|
|
20231024,090200,20824045,2340,2340,2340,2340,0
|
|
20231024,090100,20824045,2340,2340,2340,2340,30
|
|
20231024,090000,20753845,2340,2330,2340,2330,8907
|