604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190100,860903275,2670,2670,2670,2670,3422
|
|
20231024,190000,860903275,2670,2670,2670,2670,0
|
|
20231024,185900,860903275,2670,2670,2670,2670,0
|
|
20231024,185800,860903275,2670,2670,2670,2670,0
|
|
20231024,185700,860903275,2670,2670,2670,2670,0
|
|
20231024,185600,860903275,2670,2670,2670,2670,0
|
|
20231024,185500,860903275,2670,2670,2670,2670,0
|
|
20231024,185400,860903275,2670,2670,2670,2670,0
|
|
20231024,185300,860903275,2670,2670,2670,2670,0
|
|
20231024,185200,860903275,2670,2670,2670,2670,0
|
|
20231024,185100,860903275,2670,2670,2670,2670,0
|
|
20231024,185000,860903275,2670,2670,2670,2670,0
|
|
20231024,184900,860903275,2670,2670,2670,2670,0
|
|
20231024,184800,860903275,2670,2670,2670,2670,0
|
|
20231024,184700,860903275,2670,2670,2670,2670,0
|
|
20231024,184600,860903275,2670,2670,2670,2670,0
|
|
20231024,184500,860903275,2670,2670,2670,2670,0
|
|
20231024,184400,860903275,2670,2670,2670,2670,0
|
|
20231024,184300,860903275,2670,2670,2670,2670,0
|
|
20231024,184200,860903275,2670,2670,2670,2670,0
|
|
20231024,184100,860903275,2670,2670,2670,2670,0
|
|
20231024,184000,860903275,2670,2670,2670,2670,0
|
|
20231024,183900,860903275,2670,2670,2670,2670,0
|
|
20231024,183800,860903275,2670,2670,2670,2670,0
|
|
20231024,183700,860903275,2670,2670,2670,2670,0
|
|
20231024,183600,860903275,2670,2670,2670,2670,0
|
|
20231024,183500,860903275,2670,2670,2670,2670,0
|
|
20231024,183400,860903275,2670,2670,2670,2670,0
|
|
20231024,183300,860903275,2670,2670,2670,2670,0
|
|
20231024,183200,860903275,2670,2670,2670,2670,0
|
|
20231024,183100,860903275,2670,2670,2670,2670,3422
|
|
20231024,183000,860903275,2670,2670,2670,2670,0
|
|
20231024,182900,860903275,2670,2670,2670,2670,0
|
|
20231024,182800,860903275,2670,2670,2670,2670,0
|
|
20231024,182700,860903275,2670,2670,2670,2670,0
|
|
20231024,182600,860903275,2670,2670,2670,2670,0
|
|
20231024,182500,860903275,2670,2670,2670,2670,0
|
|
20231024,182400,860903275,2670,2670,2670,2670,0
|
|
20231024,182300,860903275,2670,2670,2670,2670,0
|
|
20231024,182200,860903275,2670,2670,2670,2670,0
|
|
20231024,182100,860903275,2670,2670,2670,2670,0
|
|
20231024,182000,860903275,2670,2670,2670,2670,0
|
|
20231024,181900,860903275,2670,2670,2670,2670,0
|
|
20231024,181800,860903275,2670,2670,2670,2670,0
|
|
20231024,181700,860903275,2670,2670,2670,2670,0
|
|
20231024,181600,860903275,2670,2670,2670,2670,0
|
|
20231024,181500,860903275,2670,2670,2670,2670,0
|
|
20231024,181400,860903275,2670,2670,2670,2670,0
|
|
20231024,181300,860903275,2670,2670,2670,2670,0
|
|
20231024,181200,860903275,2670,2670,2670,2670,0
|
|
20231024,181100,860903275,2670,2670,2670,2670,0
|
|
20231024,181000,860903275,2670,2670,2670,2670,0
|
|
20231024,180900,860903275,2670,2670,2670,2670,0
|
|
20231024,180800,860903275,2670,2670,2670,2670,0
|
|
20231024,180700,860903275,2670,2670,2670,2670,0
|
|
20231024,180600,860903275,2670,2670,2670,2670,0
|
|
20231024,180500,860903275,2670,2670,2670,2670,0
|
|
20231024,180400,860903275,2670,2670,2670,2670,0
|
|
20231024,180300,860903275,2670,2670,2670,2670,0
|
|
20231024,180200,860903275,2670,2670,2670,2670,0
|
|
20231024,180100,860903275,2670,2670,2670,2670,3422
|
|
20231024,180000,860903275,2670,2670,2670,2670,0
|
|
20231024,175900,860903275,2670,2670,2670,2670,0
|
|
20231024,175800,860903275,2670,2670,2670,2670,0
|
|
20231024,175700,860903275,2670,2670,2670,2670,0
|
|
20231024,175600,860903275,2670,2670,2670,2670,0
|
|
20231024,175500,860903275,2670,2670,2670,2670,0
|
|
20231024,175400,860903275,2670,2670,2670,2670,0
|
|
20231024,175300,860903275,2670,2670,2670,2670,0
|
|
20231024,175200,860903275,2670,2670,2670,2670,0
|
|
20231024,175100,860903275,2670,2670,2670,2670,0
|
|
20231024,175000,860903275,2670,2670,2670,2670,0
|
|
20231024,174900,860903275,2670,2670,2670,2670,0
|
|
20231024,174800,860903275,2670,2670,2670,2670,0
|
|
20231024,174700,860903275,2670,2670,2670,2670,0
|
|
20231024,174600,860903275,2670,2670,2670,2670,0
|
|
20231024,174500,860903275,2670,2670,2670,2670,0
|
|
20231024,174400,860903275,2670,2670,2670,2670,0
|
|
20231024,174300,860903275,2670,2670,2670,2670,0
|
|
20231024,174200,860903275,2670,2670,2670,2670,0
|
|
20231024,174100,860903275,2670,2670,2670,2670,0
|
|
20231024,174000,860903275,2670,2670,2670,2670,0
|
|
20231024,173900,860903275,2670,2670,2670,2670,0
|
|
20231024,173800,860903275,2670,2670,2670,2670,0
|
|
20231024,173700,860903275,2670,2670,2670,2670,0
|
|
20231024,173600,860903275,2670,2670,2670,2670,0
|
|
20231024,173500,860903275,2670,2670,2670,2670,0
|
|
20231024,173400,860903275,2670,2670,2670,2670,0
|
|
20231024,173300,860903275,2670,2670,2670,2670,0
|
|
20231024,173200,860903275,2670,2670,2670,2670,0
|
|
20231024,173100,860903275,2670,2670,2670,2670,3422
|
|
20231024,173000,860903275,2670,2670,2670,2670,0
|
|
20231024,172900,860903275,2670,2670,2670,2670,0
|
|
20231024,172800,860903275,2670,2670,2670,2670,0
|
|
20231024,172700,860903275,2670,2670,2670,2670,0
|
|
20231024,172600,860903275,2670,2670,2670,2670,0
|
|
20231024,172500,860903275,2670,2670,2670,2670,0
|
|
20231024,172400,860903275,2670,2670,2670,2670,0
|
|
20231024,172300,860903275,2670,2670,2670,2670,0
|
|
20231024,172200,860903275,2670,2670,2670,2670,0
|
|
20231024,172100,860903275,2670,2670,2670,2670,0
|
|
20231024,172000,860903275,2670,2670,2670,2670,0
|
|
20231024,171900,860903275,2670,2670,2670,2670,0
|
|
20231024,171800,860903275,2670,2670,2670,2670,0
|
|
20231024,171700,860903275,2670,2670,2670,2670,0
|
|
20231024,171600,860903275,2670,2670,2670,2670,0
|
|
20231024,171500,860903275,2670,2670,2670,2670,0
|
|
20231024,171400,860903275,2670,2670,2670,2670,0
|
|
20231024,171300,860903275,2670,2670,2670,2670,0
|
|
20231024,171200,860903275,2670,2670,2670,2670,0
|
|
20231024,171100,860903275,2670,2670,2670,2670,0
|
|
20231024,171000,860903275,2670,2670,2670,2670,0
|
|
20231024,170900,860903275,2670,2670,2670,2670,0
|
|
20231024,170800,860903275,2670,2670,2670,2670,0
|
|
20231024,170700,860903275,2670,2670,2670,2670,0
|
|
20231024,170600,860903275,2670,2670,2670,2670,0
|
|
20231024,170500,860903275,2670,2670,2670,2670,0
|
|
20231024,170400,860903275,2670,2670,2670,2670,0
|
|
20231024,170300,860903275,2670,2670,2670,2670,0
|
|
20231024,170200,860903275,2670,2670,2670,2670,0
|
|
20231024,170100,860903275,2670,2670,2670,2670,3422
|
|
20231024,170000,860903275,2670,2670,2670,2670,0
|
|
20231024,165900,860903275,2670,2670,2670,2670,0
|
|
20231024,165800,860903275,2670,2670,2670,2670,0
|
|
20231024,165700,860903275,2670,2670,2670,2670,0
|
|
20231024,165600,860903275,2670,2670,2670,2670,0
|
|
20231024,165500,860903275,2670,2670,2670,2670,0
|
|
20231024,165400,860903275,2670,2670,2670,2670,0
|
|
20231024,165300,860903275,2670,2670,2670,2670,0
|
|
20231024,165200,860903275,2670,2670,2670,2670,0
|
|
20231024,165100,860903275,2670,2670,2670,2670,0
|
|
20231024,165000,860903275,2670,2670,2670,2670,0
|
|
20231024,164900,860903275,2670,2670,2670,2670,0
|
|
20231024,164800,860903275,2670,2670,2670,2670,0
|
|
20231024,164700,860903275,2670,2670,2670,2670,0
|
|
20231024,164600,860903275,2670,2670,2670,2670,0
|
|
20231024,164500,860903275,2670,2670,2670,2670,0
|
|
20231024,164400,860903275,2670,2670,2670,2670,0
|
|
20231024,164300,860903275,2670,2670,2670,2670,0
|
|
20231024,164200,860903275,2670,2670,2670,2670,0
|
|
20231024,164100,860903275,2670,2670,2670,2670,0
|
|
20231024,164000,860903275,2670,2670,2670,2670,0
|
|
20231024,163900,860903275,2670,2670,2670,2670,0
|
|
20231024,163800,860903275,2670,2670,2670,2670,0
|
|
20231024,163700,860903275,2670,2670,2670,2670,0
|
|
20231024,163600,860903275,2670,2670,2670,2670,0
|
|
20231024,163500,860903275,2670,2670,2670,2670,0
|
|
20231024,163400,860903275,2670,2670,2670,2670,0
|
|
20231024,163300,860903275,2670,2670,2670,2670,0
|
|
20231024,163200,860903275,2670,2670,2670,2670,0
|
|
20231024,163100,860903275,2670,2670,2670,2670,3422
|
|
20231024,163000,860903275,2670,2670,2670,2670,0
|
|
20231024,162900,860903275,2670,2670,2670,2670,0
|
|
20231024,162800,860903275,2670,2670,2670,2670,0
|
|
20231024,162700,860903275,2670,2670,2670,2670,0
|
|
20231024,162600,860903275,2670,2670,2670,2670,0
|
|
20231024,162500,860903275,2670,2670,2670,2670,0
|
|
20231024,162400,860903275,2670,2670,2670,2670,0
|
|
20231024,162300,860903275,2670,2670,2670,2670,0
|
|
20231024,162200,860903275,2670,2670,2670,2670,0
|
|
20231024,162100,860903275,2670,2670,2670,2670,0
|
|
20231024,162000,860903275,2670,2670,2670,2670,0
|
|
20231024,161900,860903275,2670,2670,2670,2670,0
|
|
20231024,161800,860903275,2670,2670,2670,2670,0
|
|
20231024,161700,860903275,2670,2670,2670,2670,0
|
|
20231024,161600,860903275,2670,2670,2670,2670,0
|
|
20231024,161500,860903275,2670,2670,2670,2670,0
|
|
20231024,161400,860903275,2670,2670,2670,2670,0
|
|
20231024,161300,860903275,2670,2670,2670,2670,0
|
|
20231024,161200,860903275,2670,2670,2670,2670,0
|
|
20231024,161100,860903275,2670,2670,2670,2670,0
|
|
20231024,161000,860903275,2670,2670,2670,2670,0
|
|
20231024,160900,860903275,2670,2670,2670,2670,0
|
|
20231024,160800,860903275,2670,2670,2670,2670,0
|
|
20231024,160700,860903275,2670,2670,2670,2670,0
|
|
20231024,160600,860903275,2670,2670,2670,2670,0
|
|
20231024,160500,860903275,2670,2670,2670,2670,0
|
|
20231024,160400,860903275,2670,2670,2670,2670,0
|
|
20231024,160300,860903275,2670,2670,2670,2670,0
|
|
20231024,160200,860903275,2670,2670,2670,2670,0
|
|
20231024,160100,860903275,2670,2670,2670,2670,3422
|
|
20231024,160000,860903275,2670,2670,2670,2670,0
|
|
20231024,155900,860903275,2670,2670,2670,2670,0
|
|
20231024,155800,860903275,2670,2670,2670,2670,0
|
|
20231024,155700,860903275,2670,2670,2670,2670,0
|
|
20231024,155600,860903275,2670,2670,2670,2670,0
|
|
20231024,155500,860903275,2670,2670,2670,2670,0
|
|
20231024,155400,860903275,2670,2670,2670,2670,0
|
|
20231024,155300,860903275,2670,2670,2670,2670,0
|
|
20231024,155200,860903275,2670,2670,2670,2670,0
|
|
20231024,155100,860903275,2670,2670,2670,2670,0
|
|
20231024,155000,860903275,2670,2670,2670,2670,0
|
|
20231024,154900,860903275,2670,2670,2670,2670,0
|
|
20231024,154800,860903275,2670,2670,2670,2670,0
|
|
20231024,154700,860903275,2670,2670,2670,2670,0
|
|
20231024,154600,860903275,2670,2670,2670,2670,0
|
|
20231024,154500,860903275,2670,2670,2670,2670,0
|
|
20231024,154400,860903275,2670,2670,2670,2670,0
|
|
20231024,154300,860903275,2670,2670,2670,2670,0
|
|
20231024,154200,860903275,2670,2670,2670,2670,0
|
|
20231024,154100,860903275,2670,2670,2670,2670,0
|
|
20231024,154000,860903275,2670,2670,2670,2670,0
|
|
20231024,153900,860903275,2670,2670,2670,2670,0
|
|
20231024,153800,860903275,2670,2670,2670,2670,0
|
|
20231024,153700,860903275,2670,2670,2670,2670,0
|
|
20231024,153600,860903275,2670,2670,2670,2670,0
|
|
20231024,153500,860903275,2670,2670,2670,2670,0
|
|
20231024,153400,860903275,2670,2670,2670,2670,0
|
|
20231024,153300,860903275,2670,2670,2670,2670,0
|
|
20231024,153200,860903275,2670,2670,2670,2670,0
|
|
20231024,153100,860903275,2670,2670,2670,2670,3422
|
|
20231024,153000,860903275,2670,2670,2670,2670,3422
|
|
20231024,152900,851766535,2670,2670,2670,2670,0
|
|
20231024,152800,851766535,2670,2670,2670,2670,0
|
|
20231024,152700,851766535,2670,2670,2670,2670,0
|
|
20231024,152600,851766535,2670,2670,2670,2670,0
|
|
20231024,152500,851766535,2670,2670,2670,2670,0
|
|
20231024,152400,851766535,2670,2670,2670,2670,0
|
|
20231024,152300,851766535,2670,2670,2670,2670,0
|
|
20231024,152200,851766535,2670,2670,2670,2670,0
|
|
20231024,152100,851766535,2670,2670,2670,2670,0
|
|
20231024,152000,851766535,2670,2670,2670,2670,0
|
|
20231024,151900,851766535,2670,2665,2670,2665,1309
|
|
20231024,151800,848277510,2665,2670,2670,2665,1883
|
|
20231024,151700,843259030,2670,2670,2670,2670,0
|
|
20231024,151600,843259030,2670,2670,2670,2670,75
|
|
20231024,151500,843058780,2670,2665,2670,2665,451
|
|
20231024,151400,841856610,2665,2670,2670,2665,85
|
|
20231024,151300,841629775,2665,2670,2670,2665,102
|
|
20231024,151200,841357935,2670,2665,2670,2665,377
|
|
20231024,151100,840352845,2665,2670,2670,2665,95
|
|
20231024,151000,840099295,2670,2670,2670,2670,254
|
|
20231024,150900,839421115,2670,2670,2670,2670,871
|
|
20231024,150800,837095545,2670,2670,2670,2670,75
|
|
20231024,150700,836895295,2665,2665,2665,2665,7
|
|
20231024,150600,836876640,2670,2670,2670,2670,800
|
|
20231024,150500,834740640,2670,2665,2670,2665,3
|
|
20231024,150400,834732640,2665,2665,2665,2665,0
|
|
20231024,150300,834732640,2665,2665,2665,2665,50
|
|
20231024,150200,834599390,2670,2665,2670,2665,183
|
|
20231024,150100,834110955,2665,2665,2665,2665,842
|
|
20231024,150000,831867025,2665,2665,2665,2665,0
|
|
20231024,145900,831867025,2665,2665,2665,2665,117
|
|
20231024,145800,831555220,2655,2665,2665,2655,178
|
|
20231024,145700,831081850,2665,2665,2665,2665,122
|
|
20231024,145600,830756720,2665,2660,2665,2660,1912
|
|
20231024,145500,825665650,2660,2660,2660,2660,60
|
|
20231024,145400,825506050,2660,2660,2660,2660,60
|
|
20231024,145300,825346450,2660,2660,2660,2660,1
|
|
20231024,145200,825343790,2660,2660,2660,2660,38
|
|
20231024,145100,825242710,2660,2655,2660,2655,541
|
|
20231024,145000,823806350,2655,2655,2655,2655,0
|
|
20231024,144900,823806350,2655,2655,2655,2655,0
|
|
20231024,144800,823806350,2655,2655,2655,2655,86
|
|
20231024,144700,823578020,2650,2650,2650,2650,0
|
|
20231024,144600,823578020,2650,2650,2650,2650,0
|
|
20231024,144500,823578020,2650,2650,2650,2650,0
|
|
20231024,144400,823578020,2650,2650,2650,2650,0
|
|
20231024,144300,823578020,2650,2650,2650,2650,0
|
|
20231024,144200,823578020,2650,2650,2650,2650,0
|
|
20231024,144100,823578020,2650,2650,2650,2650,0
|
|
20231024,144000,823578020,2650,2660,2660,2650,789
|
|
20231024,143900,821486945,2660,2660,2660,2660,100
|
|
20231024,143800,821220945,2660,2660,2660,2655,3307
|
|
20231024,143700,812434600,2655,2655,2655,2655,9
|
|
20231024,143600,812410705,2655,2655,2655,2655,0
|
|
20231024,143500,812410705,2655,2660,2660,2655,139
|
|
20231024,143400,812041160,2660,2660,2660,2660,839
|
|
20231024,143300,809809420,2660,2660,2660,2655,3061
|
|
20231024,143200,801668835,2660,2660,2660,2660,100
|
|
20231024,143100,801402835,2660,2660,2660,2660,152
|
|
20231024,143000,800998515,2660,2660,2660,2660,200
|
|
20231024,142900,800466515,2660,2660,2660,2660,0
|
|
20231024,142800,800466515,2660,2660,2660,2660,1
|
|
20231024,142700,800463855,2660,2660,2660,2660,210
|
|
20231024,142600,799905255,2660,2655,2660,2655,193
|
|
20231024,142500,799392280,2660,2660,2660,2660,1
|
|
20231024,142400,799389620,2655,2655,2655,2655,90
|
|
20231024,142300,799150670,2660,2660,2660,2660,0
|
|
20231024,142200,799150670,2660,2660,2660,2660,0
|
|
20231024,142100,799150670,2660,2660,2660,2660,0
|
|
20231024,142000,799150670,2660,2655,2660,2655,1034
|
|
20231024,141900,796400255,2655,2655,2655,2655,495
|
|
20231024,141800,795086030,2655,2655,2655,2655,500
|
|
20231024,141700,793758530,2655,2655,2655,2655,5
|
|
20231024,141600,793745255,2660,2660,2660,2660,0
|
|
20231024,141500,793745255,2660,2660,2660,2660,1
|
|
20231024,141400,793742595,2655,2655,2655,2655,1071
|
|
20231024,141300,790899090,2655,2655,2660,2655,1281
|
|
20231024,141200,787498030,2660,2660,2660,2660,300
|
|
20231024,141100,786700030,2660,2660,2660,2660,1555
|
|
20231024,141000,782563730,2660,2660,2660,2660,696
|
|
20231024,140900,780712370,2660,2660,2660,2660,67
|
|
20231024,140800,780534150,2660,2655,2660,2655,5509
|
|
20231024,140700,765883635,2660,2660,2660,2660,3651
|
|
20231024,140600,756171975,2650,2640,2650,2640,59150
|
|
20231024,140500,599695675,2640,2640,2640,2640,1009
|
|
20231024,140400,597031915,2640,2640,2640,2640,781
|
|
20231024,140300,594970075,2635,2635,2635,2635,1000
|
|
20231024,140200,592335075,2635,2635,2635,2635,611
|
|
20231024,140100,590725090,2630,2630,2635,2630,1819
|
|
20231024,140000,585935255,2635,2635,2635,2635,0
|
|
20231024,135900,585935255,2635,2630,2635,2630,1527
|
|
20231024,135800,581911620,2630,2630,2630,2630,98
|
|
20231024,135700,581653880,2635,2635,2635,2635,1265
|
|
20231024,135600,578320605,2635,2635,2635,2635,1026
|
|
20231024,135500,575617095,2625,2625,2625,2625,650
|
|
20231024,135400,573910845,2635,2635,2635,2635,80
|
|
20231024,135300,573700045,2635,2640,2640,2635,283
|
|
20231024,135200,572953340,2640,2640,2640,2640,949
|
|
20231024,135100,570447980,2640,2640,2640,2640,20
|
|
20231024,135000,570395180,2635,2635,2635,2635,0
|
|
20231024,134900,570395180,2635,2635,2635,2635,296
|
|
20231024,134800,569615220,2620,2620,2620,2620,0
|
|
20231024,134700,569615220,2620,2625,2625,2620,5906
|
|
20231024,134600,554138750,2620,2620,2625,2615,7001
|
|
20231024,134500,535802035,2620,2635,2635,2620,3000
|
|
20231024,134400,527936705,2635,2635,2635,2635,55
|
|
20231024,134300,527791780,2630,2630,2630,2630,0
|
|
20231024,134200,527791780,2630,2630,2630,2630,0
|
|
20231024,134100,527791780,2630,2630,2630,2630,443
|
|
20231024,134000,526626690,2635,2640,2640,2635,823
|
|
20231024,133900,524453980,2635,2635,2635,2635,100
|
|
20231024,133800,524190480,2635,2635,2635,2635,0
|
|
20231024,133700,524190480,2635,2630,2635,2630,510
|
|
20231024,133600,522849130,2630,2625,2630,2625,2
|
|
20231024,133500,522843875,2630,2635,2635,2630,5
|
|
20231024,133400,522830720,2635,2630,2635,2630,376
|
|
20231024,133300,521841320,2635,2635,2635,2635,56
|
|
20231024,133200,521693760,2635,2640,2640,2635,113
|
|
20231024,133100,521395550,2640,2640,2640,2640,0
|
|
20231024,133000,521395550,2640,2635,2640,2635,415
|
|
20231024,132900,520302020,2635,2635,2635,2635,0
|
|
20231024,132800,520302020,2635,2635,2635,2635,2
|
|
20231024,132700,520296750,2635,2635,2635,2635,0
|
|
20231024,132600,520296750,2635,2635,2635,2635,0
|
|
20231024,132500,520296750,2635,2635,2635,2635,0
|
|
20231024,132400,520296750,2635,2635,2635,2635,677
|
|
20231024,132300,518512855,2630,2630,2630,2630,0
|
|
20231024,132200,518512855,2630,2630,2630,2630,280
|
|
20231024,132100,517776455,2630,2630,2630,2630,0
|
|
20231024,132000,517776455,2630,2630,2630,2630,71
|
|
20231024,131900,517589725,2630,2630,2630,2630,0
|
|
20231024,131800,517589725,2630,2630,2630,2630,0
|
|
20231024,131700,517589725,2630,2630,2630,2630,52
|
|
20231024,131600,517452965,2630,2630,2630,2630,110
|
|
20231024,131500,517163665,2630,2630,2630,2630,0
|
|
20231024,131400,517163665,2630,2630,2630,2630,10
|
|
20231024,131300,517137365,2625,2625,2625,2625,200
|
|
20231024,131200,516612365,2630,2630,2630,2630,0
|
|
20231024,131100,516612365,2630,2630,2630,2630,10
|
|
20231024,131000,516586065,2625,2625,2625,2625,0
|
|
20231024,130900,516586065,2625,2625,2625,2625,250
|
|
20231024,130800,515929815,2625,2625,2625,2625,0
|
|
20231024,130700,515929815,2625,2625,2625,2625,0
|
|
20231024,130600,515929815,2625,2625,2625,2625,594
|
|
20231024,130500,514370565,2625,2630,2630,2625,535
|
|
20231024,130400,512966125,2630,2630,2630,2630,487
|
|
20231024,130300,511685315,2635,2630,2635,2630,514
|
|
20231024,130200,510333245,2630,2630,2630,2630,41
|
|
20231024,130100,510225415,2625,2630,2630,2625,259
|
|
20231024,130000,509544290,2625,2630,2630,2625,800
|
|
20231024,125900,507443540,2630,2630,2630,2625,596
|
|
20231024,125800,505878560,2630,2630,2630,2630,334
|
|
20231024,125700,505000140,2635,2635,2635,2635,316
|
|
20231024,125600,504167480,2635,2635,2635,2635,300
|
|
20231024,125500,503376980,2635,2635,2635,2635,50
|
|
20231024,125400,503245230,2630,2630,2630,2630,0
|
|
20231024,125300,503245230,2630,2630,2630,2630,1000
|
|
20231024,125200,500615230,2635,2635,2635,2635,0
|
|
20231024,125100,500615230,2635,2635,2635,2635,326
|
|
20231024,125000,499756220,2635,2635,2635,2635,0
|
|
20231024,124900,499756220,2635,2635,2635,2635,0
|
|
20231024,124800,499756220,2635,2635,2635,2635,236
|
|
20231024,124700,499134360,2630,2630,2630,2630,600
|
|
20231024,124600,497556360,2640,2640,2640,2640,150
|
|
20231024,124500,497160360,2640,2640,2640,2640,453
|
|
20231024,124400,495964440,2640,2640,2640,2630,756
|
|
20231024,124300,493975380,2640,2640,2640,2640,154
|
|
20231024,124200,493568820,2640,2640,2640,2640,300
|
|
20231024,124100,492776820,2640,2635,2640,2635,100
|
|
20231024,124000,492512825,2635,2635,2635,2635,100
|
|
20231024,123900,492249325,2630,2635,2635,2630,4
|
|
20231024,123800,492238795,2635,2635,2635,2635,0
|
|
20231024,123700,492238795,2635,2635,2635,2635,0
|
|
20231024,123600,492238795,2635,2635,2635,2635,2
|
|
20231024,123500,492233525,2630,2630,2630,2630,51
|
|
20231024,123400,492099395,2630,2635,2635,2630,1331
|
|
20231024,123300,488598040,2640,2640,2640,2640,1021
|
|
20231024,123200,485902600,2640,2640,2640,2640,0
|
|
20231024,123100,485902600,2640,2640,2640,2640,0
|
|
20231024,123000,485902600,2640,2640,2640,2640,0
|
|
20231024,122900,485902600,2640,2640,2640,2640,0
|
|
20231024,122800,485902600,2640,2640,2640,2640,0
|
|
20231024,122700,485902600,2640,2640,2640,2640,0
|
|
20231024,122600,485902600,2640,2640,2640,2640,0
|
|
20231024,122500,485902600,2640,2640,2640,2640,0
|
|
20231024,122400,485902600,2640,2640,2640,2640,0
|
|
20231024,122300,485902600,2640,2640,2640,2640,0
|
|
20231024,122200,485902600,2640,2640,2640,2640,41
|
|
20231024,122100,485794360,2640,2640,2640,2640,0
|
|
20231024,122000,485794360,2640,2640,2640,2640,7
|
|
20231024,121900,485775880,2640,2635,2640,2635,97
|
|
20231024,121800,485519935,2630,2630,2630,2630,0
|
|
20231024,121700,485519935,2630,2630,2630,2630,0
|
|
20231024,121600,485519935,2630,2630,2630,2630,0
|
|
20231024,121500,485519935,2630,2630,2630,2630,0
|
|
20231024,121400,485519935,2630,2630,2630,2630,0
|
|
20231024,121300,485519935,2630,2630,2630,2630,0
|
|
20231024,121200,485519935,2630,2630,2630,2630,0
|
|
20231024,121100,485519935,2630,2630,2630,2630,363
|
|
20231024,121000,484565245,2635,2635,2635,2635,37
|
|
20231024,120900,484467750,2640,2640,2640,2640,0
|
|
20231024,120800,484467750,2640,2640,2640,2640,312
|
|
20231024,120700,483644070,2640,2640,2640,2640,100
|
|
20231024,120600,483380070,2635,2640,2640,2635,850
|
|
20231024,120500,481139320,2640,2635,2640,2635,316
|
|
20231024,120400,480306160,2635,2635,2635,2635,175
|
|
20231024,120300,479845035,2640,2640,2640,2640,1365
|
|
20231024,120200,476241435,2645,2645,2645,2645,10
|
|
20231024,120100,476214985,2645,2645,2645,2645,0
|
|
20231024,120000,476214985,2645,2650,2650,2645,1285
|
|
20231024,115900,472809885,2655,2655,2655,2655,100
|
|
20231024,115800,472544385,2665,2665,2665,2665,0
|
|
20231024,115700,472544385,2665,2665,2665,2665,0
|
|
20231024,115600,472544385,2665,2665,2665,2665,100
|
|
20231024,115500,472277885,2665,2665,2665,2665,200
|
|
20231024,115400,471744885,2665,2665,2665,2665,300
|
|
20231024,115300,470945385,2665,2665,2665,2665,404
|
|
20231024,115200,469868725,2655,2670,2670,2655,1100
|
|
20231024,115100,466946725,2670,2670,2670,2670,350
|
|
20231024,115000,466012225,2670,2665,2670,2665,1106
|
|
20231024,114900,463063985,2665,2665,2665,2665,101
|
|
20231024,114800,462794820,2660,2660,2660,2660,0
|
|
20231024,114700,462794820,2660,2660,2660,2660,167
|
|
20231024,114600,462350600,2660,2660,2660,2660,0
|
|
20231024,114500,462350600,2660,2660,2660,2655,933
|
|
20231024,114400,459869075,2665,2665,2665,2665,0
|
|
20231024,114300,459869075,2665,2665,2665,2665,30
|
|
20231024,114200,459789125,2665,2665,2665,2665,10
|
|
20231024,114100,459762475,2670,2670,2670,2670,0
|
|
20231024,114000,459762475,2670,2670,2670,2670,0
|
|
20231024,113900,459762475,2670,2655,2670,2655,12
|
|
20231024,113800,459730600,2675,2675,2675,2675,2
|
|
20231024,113700,459725250,2675,2660,2675,2660,500
|
|
20231024,113600,458388505,2665,2665,2665,2665,0
|
|
20231024,113500,458388505,2665,2665,2665,2665,0
|
|
20231024,113400,458388505,2665,2655,2665,2655,21
|
|
20231024,113300,458332650,2675,2670,2675,2670,513
|
|
20231024,113200,456960485,2655,2645,2680,2645,2636
|
|
20231024,113100,449939940,2650,2650,2650,2650,173
|
|
20231024,113000,449481490,2650,2650,2650,2650,120
|
|
20231024,112900,449163490,2650,2650,2650,2650,0
|
|
20231024,112800,449163490,2650,2650,2650,2650,199
|
|
20231024,112700,448636140,2650,2650,2650,2650,10
|
|
20231024,112600,448609640,2650,2650,2650,2650,11
|
|
20231024,112500,448580490,2655,2655,2655,2655,529
|
|
20231024,112400,447175995,2655,2650,2655,2650,4995
|
|
20231024,112300,433938470,2645,2640,2645,2640,4039
|
|
20231024,112200,423261710,2635,2635,2635,2635,10
|
|
20231024,112100,423235360,2635,2635,2635,2635,0
|
|
20231024,112000,423235360,2635,2630,2635,2630,991
|
|
20231024,111900,420625520,2630,2630,2630,2630,100
|
|
20231024,111800,420362520,2635,2630,2635,2630,1356
|
|
20231024,111700,416795460,2630,2630,2630,2630,11
|
|
20231024,111600,416766530,2630,2630,2630,2630,0
|
|
20231024,111500,416766530,2630,2630,2630,2630,153
|
|
20231024,111400,416364140,2630,2630,2630,2630,0
|
|
20231024,111300,416364140,2630,2630,2630,2630,40
|
|
20231024,111200,416258940,2630,2630,2630,2630,201
|
|
20231024,111100,415730310,2630,2625,2630,2625,2843
|
|
20231024,111000,408254930,2625,2625,2625,2620,243
|
|
20231024,110900,407617255,2620,2620,2620,2620,157
|
|
20231024,110800,407205915,2620,2620,2620,2620,210
|
|
20231024,110700,406655715,2620,2620,2620,2620,1522
|
|
20231024,110600,402668075,2610,2615,2615,2610,1300
|
|
20231024,110500,399274825,2610,2610,2610,2610,200
|
|
20231024,110400,398752825,2620,2620,2620,2620,0
|
|
20231024,110300,398752825,2620,2620,2620,2620,0
|
|
20231024,110200,398752825,2620,2620,2620,2620,0
|
|
20231024,110100,398752825,2620,2615,2620,2615,2311
|
|
20231024,110000,392698030,2620,2620,2620,2620,10
|
|
20231024,105900,392671830,2605,2605,2605,2605,120
|
|
20231024,105800,392359230,2610,2610,2610,2610,2
|
|
20231024,105700,392354010,2615,2615,2615,2615,3
|
|
20231024,105600,392346165,2615,2615,2615,2615,12
|
|
20231024,105500,392314785,2615,2615,2615,2615,0
|
|
20231024,105400,392314785,2615,2615,2615,2615,0
|
|
20231024,105300,392314785,2615,2615,2615,2615,100
|
|
20231024,105200,392053285,2615,2605,2615,2605,290
|
|
20231024,105100,391296835,2620,2615,2620,2615,1031
|
|
20231024,105000,388597075,2620,2620,2620,2620,0
|
|
20231024,104900,388597075,2620,2610,2620,2610,11
|
|
20231024,104800,388568355,2610,2610,2610,2610,0
|
|
20231024,104700,388568355,2610,2620,2620,2610,507
|
|
20231024,104600,387242220,2630,2610,2630,2610,2170
|
|
20231024,104500,381544120,2600,2600,2610,2600,231
|
|
20231024,104400,380943420,2600,2600,2600,2600,1
|
|
20231024,104300,380940820,2605,2595,2605,2595,919
|
|
20231024,104200,378547465,2595,2585,2595,2585,505
|
|
20231024,104100,377237000,2585,2585,2585,2585,364
|
|
20231024,104000,376296060,2590,2585,2590,2585,224
|
|
20231024,103900,375716605,2590,2585,2595,2580,1050
|
|
20231024,103800,372995785,2595,2580,2595,2575,4910
|
|
20231024,103700,360297250,2580,2570,2580,2570,866
|
|
20231024,103600,358070750,2565,2565,2570,2565,601
|
|
20231024,103500,356529180,2565,2560,2570,2560,1440
|
|
20231024,103400,352831250,2560,2550,2565,2550,8988
|
|
20231024,103300,329899210,2545,2545,2545,2545,2
|
|
20231024,103200,329894120,2545,2575,2575,2545,21393
|
|
20231024,103100,275332055,2575,2575,2575,2570,941
|
|
20231024,103000,272910890,2575,2565,2575,2550,6779
|
|
20231024,102900,255582570,2575,2580,2580,2560,6284
|
|
20231024,102800,239421265,2580,2585,2585,2580,363
|
|
20231024,102700,238483975,2585,2585,2585,2585,9
|
|
20231024,102600,238460710,2580,2580,2580,2580,0
|
|
20231024,102500,238460710,2580,2585,2590,2580,1870
|
|
20231024,102400,233626910,2590,2585,2590,2585,739
|
|
20231024,102300,231712905,2590,2605,2605,2590,78
|
|
20231024,102200,231510735,2590,2605,2605,2590,9447
|
|
20231024,102100,206959820,2605,2605,2605,2605,1905
|
|
20231024,102000,201997295,2615,2615,2615,2615,0
|
|
20231024,101900,201997295,2615,2615,2615,2615,123
|
|
20231024,101800,201675650,2615,2615,2615,2615,1
|
|
20231024,101700,201673035,2610,2610,2610,2610,0
|
|
20231024,101600,201673035,2610,2610,2610,2610,254
|
|
20231024,101500,201010095,2610,2615,2615,2610,298
|
|
20231024,101400,200231770,2615,2615,2615,2615,8
|
|
20231024,101300,200210850,2615,2615,2615,2615,110
|
|
20231024,101200,199923200,2615,2615,2615,2615,10
|
|
20231024,101100,199897050,2610,2610,2610,2610,32
|
|
20231024,101000,199813530,2600,2605,2605,2600,5
|
|
20231024,100900,199800525,2610,2610,2610,2600,525
|
|
20231024,100800,198435275,2610,2600,2610,2600,1036
|
|
20231024,100700,195741335,2600,2610,2610,2600,7029
|
|
20231024,100600,177453790,2610,2615,2615,2610,35
|
|
20231024,100500,177362415,2615,2615,2615,2615,20
|
|
20231024,100400,177310115,2615,2615,2615,2615,101
|
|
20231024,100300,177046000,2615,2615,2615,2615,96
|
|
20231024,100200,176794960,2615,2615,2615,2615,904
|
|
20231024,100100,174431000,2615,2615,2615,2615,50
|
|
20231024,100000,174300250,2615,2615,2615,2615,0
|
|
20231024,095900,174300250,2615,2615,2615,2615,0
|
|
20231024,095800,174300250,2615,2615,2615,2615,0
|
|
20231024,095700,174300250,2615,2615,2615,2615,50
|
|
20231024,095600,174169500,2620,2620,2620,2620,0
|
|
20231024,095500,174169500,2620,2615,2620,2615,670
|
|
20231024,095400,172414425,2615,2615,2615,2615,100
|
|
20231024,095300,172152925,2615,2615,2615,2615,20
|
|
20231024,095200,172100625,2615,2600,2615,2600,3051
|
|
20231024,095100,164167260,2600,2615,2615,2600,4015
|
|
20231024,095000,153710970,2615,2615,2615,2615,280
|
|
20231024,094900,152978770,2610,2615,2615,2605,1179
|
|
20231024,094800,149902750,2615,2610,2615,2610,250
|
|
20231024,094700,149249250,2605,2615,2615,2605,5659
|
|
20231024,094600,134505290,2615,2615,2615,2615,210
|
|
20231024,094500,133956140,2605,2605,2605,2605,1000
|
|
20231024,094400,131351140,2605,2615,2615,2605,3500
|
|
20231024,094300,122232635,2615,2610,2615,2610,2
|
|
20231024,094200,122227410,2610,2610,2610,2610,0
|
|
20231024,094100,122227410,2610,2625,2625,2610,7543
|
|
20231024,094000,102469210,2625,2625,2625,2625,2
|
|
20231024,093900,102463960,2625,2625,2625,2625,1
|
|
20231024,093800,102461335,2625,2625,2625,2625,190
|
|
20231024,093700,101962585,2630,2630,2630,2630,8
|
|
20231024,093600,101941545,2620,2620,2620,2620,10
|
|
20231024,093500,101915345,2620,2620,2620,2620,300
|
|
20231024,093400,101129345,2635,2635,2635,2635,101
|
|
20231024,093300,100863210,2620,2635,2635,2620,478
|
|
20231024,093200,99604370,2630,2630,2630,2630,637
|
|
20231024,093100,97929060,2625,2630,2630,2625,1101
|
|
20231024,093000,95033935,2630,2640,2640,2630,9880
|
|
20231024,092900,68955870,2645,2645,2645,2645,47
|
|
20231024,092800,68831555,2645,2650,2650,2645,1073
|
|
20231024,092700,65993465,2645,2645,2645,2645,0
|
|
20231024,092600,65993465,2645,2645,2645,2640,6372
|
|
20231024,092500,49143310,2650,2650,2650,2650,1041
|
|
20231024,092400,46384660,2650,2650,2650,2650,0
|
|
20231024,092300,46384660,2650,2650,2650,2650,0
|
|
20231024,092200,46384660,2650,2650,2650,2650,0
|
|
20231024,092100,46384660,2650,2650,2650,2650,165
|
|
20231024,092000,45947410,2650,2650,2650,2650,4
|
|
20231024,091900,45936810,2655,2655,2655,2655,0
|
|
20231024,091800,45936810,2655,2655,2655,2655,222
|
|
20231024,091700,45347400,2655,2650,2655,2650,1076
|
|
20231024,091600,42492130,2650,2650,2650,2650,349
|
|
20231024,091500,41567280,2655,2655,2655,2655,52
|
|
20231024,091400,41429220,2660,2660,2660,2660,1
|
|
20231024,091300,41426560,2650,2650,2650,2650,0
|
|
20231024,091200,41426560,2650,2655,2660,2650,3444
|
|
20231024,091100,32288755,2650,2655,2655,2650,1921
|
|
20231024,091000,27193500,2650,2650,2650,2650,92
|
|
20231024,090900,26949700,2645,2650,2650,2645,637
|
|
20231024,090800,25262650,2645,2645,2645,2645,300
|
|
20231024,090700,24469150,2645,2645,2650,2645,244
|
|
20231024,090600,23823310,2650,2660,2660,2640,1479
|
|
20231024,090500,19912545,2665,2665,2665,2665,0
|
|
20231024,090400,19912545,2665,2655,2665,2650,1259
|
|
20231024,090300,16560965,2665,2665,2695,2665,330
|
|
20231024,090200,15681220,2665,2675,2695,2665,270
|
|
20231024,090100,14957680,2700,2675,2700,2670,623
|
|
20231024,090000,13280670,2715,2635,2715,2635,5033
|