618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191500,543556470,2960,2960,2960,2960,1842
|
|
20231024,191400,543556470,2960,2960,2960,2960,0
|
|
20231024,191300,543556470,2960,2960,2960,2960,0
|
|
20231024,191200,543556470,2960,2960,2960,2960,0
|
|
20231024,191100,543556470,2960,2960,2960,2960,0
|
|
20231024,191000,543556470,2960,2960,2960,2960,0
|
|
20231024,190900,543556470,2960,2960,2960,2960,0
|
|
20231024,190800,543556470,2960,2960,2960,2960,0
|
|
20231024,190700,543556470,2960,2960,2960,2960,0
|
|
20231024,190600,543556470,2960,2960,2960,2960,0
|
|
20231024,190500,543556470,2960,2960,2960,2960,0
|
|
20231024,190400,543556470,2960,2960,2960,2960,0
|
|
20231024,190300,543556470,2960,2960,2960,2960,0
|
|
20231024,190200,543556470,2960,2960,2960,2960,0
|
|
20231024,190100,543556470,2960,2960,2960,2960,0
|
|
20231024,190000,543556470,2960,2960,2960,2960,0
|
|
20231024,185900,543556470,2960,2960,2960,2960,0
|
|
20231024,185800,543556470,2960,2960,2960,2960,0
|
|
20231024,185700,543556470,2960,2960,2960,2960,0
|
|
20231024,185600,543556470,2960,2960,2960,2960,0
|
|
20231024,185500,543556470,2960,2960,2960,2960,0
|
|
20231024,185400,543556470,2960,2960,2960,2960,0
|
|
20231024,185300,543556470,2960,2960,2960,2960,0
|
|
20231024,185200,543556470,2960,2960,2960,2960,0
|
|
20231024,185100,543556470,2960,2960,2960,2960,0
|
|
20231024,185000,543556470,2960,2960,2960,2960,0
|
|
20231024,184900,543556470,2960,2960,2960,2960,0
|
|
20231024,184800,543556470,2960,2960,2960,2960,0
|
|
20231024,184700,543556470,2960,2960,2960,2960,0
|
|
20231024,184600,543556470,2960,2960,2960,2960,0
|
|
20231024,184500,543556470,2960,2960,2960,2960,1842
|
|
20231024,184400,543556470,2960,2960,2960,2960,0
|
|
20231024,184300,543556470,2960,2960,2960,2960,0
|
|
20231024,184200,543556470,2960,2960,2960,2960,0
|
|
20231024,184100,543556470,2960,2960,2960,2960,0
|
|
20231024,184000,543556470,2960,2960,2960,2960,0
|
|
20231024,183900,543556470,2960,2960,2960,2960,0
|
|
20231024,183800,543556470,2960,2960,2960,2960,0
|
|
20231024,183700,543556470,2960,2960,2960,2960,0
|
|
20231024,183600,543556470,2960,2960,2960,2960,0
|
|
20231024,183500,543556470,2960,2960,2960,2960,0
|
|
20231024,183400,543556470,2960,2960,2960,2960,0
|
|
20231024,183300,543556470,2960,2960,2960,2960,0
|
|
20231024,183200,543556470,2960,2960,2960,2960,0
|
|
20231024,183100,543556470,2960,2960,2960,2960,0
|
|
20231024,183000,543556470,2960,2960,2960,2960,0
|
|
20231024,182900,543556470,2960,2960,2960,2960,0
|
|
20231024,182800,543556470,2960,2960,2960,2960,0
|
|
20231024,182700,543556470,2960,2960,2960,2960,0
|
|
20231024,182600,543556470,2960,2960,2960,2960,0
|
|
20231024,182500,543556470,2960,2960,2960,2960,0
|
|
20231024,182400,543556470,2960,2960,2960,2960,0
|
|
20231024,182300,543556470,2960,2960,2960,2960,0
|
|
20231024,182200,543556470,2960,2960,2960,2960,0
|
|
20231024,182100,543556470,2960,2960,2960,2960,0
|
|
20231024,182000,543556470,2960,2960,2960,2960,0
|
|
20231024,181900,543556470,2960,2960,2960,2960,0
|
|
20231024,181800,543556470,2960,2960,2960,2960,0
|
|
20231024,181700,543556470,2960,2960,2960,2960,0
|
|
20231024,181600,543556470,2960,2960,2960,2960,0
|
|
20231024,181500,543556470,2960,2960,2960,2960,1842
|
|
20231024,181400,543556470,2960,2960,2960,2960,0
|
|
20231024,181300,543556470,2960,2960,2960,2960,0
|
|
20231024,181200,543556470,2960,2960,2960,2960,0
|
|
20231024,181100,543556470,2960,2960,2960,2960,0
|
|
20231024,181000,543556470,2960,2960,2960,2960,0
|
|
20231024,180900,543556470,2960,2960,2960,2960,0
|
|
20231024,180800,543556470,2960,2960,2960,2960,0
|
|
20231024,180700,543556470,2960,2960,2960,2960,0
|
|
20231024,180600,543556470,2960,2960,2960,2960,0
|
|
20231024,180500,543556470,2960,2960,2960,2960,0
|
|
20231024,180400,543556470,2960,2960,2960,2960,0
|
|
20231024,180300,543556470,2960,2960,2960,2960,0
|
|
20231024,180200,543556470,2960,2960,2960,2960,0
|
|
20231024,180100,543556470,2960,2960,2960,2960,0
|
|
20231024,180000,543556470,2960,2960,2960,2960,0
|
|
20231024,175900,543556470,2960,2960,2960,2960,0
|
|
20231024,175800,543556470,2960,2960,2960,2960,0
|
|
20231024,175700,543556470,2960,2960,2960,2960,0
|
|
20231024,175600,543556470,2960,2960,2960,2960,0
|
|
20231024,175500,543556470,2960,2960,2960,2960,0
|
|
20231024,175400,543556470,2960,2960,2960,2960,0
|
|
20231024,175300,543556470,2960,2960,2960,2960,0
|
|
20231024,175200,543556470,2960,2960,2960,2960,0
|
|
20231024,175100,543556470,2960,2960,2960,2960,0
|
|
20231024,175000,543556470,2960,2960,2960,2960,0
|
|
20231024,174900,543556470,2960,2960,2960,2960,0
|
|
20231024,174800,543556470,2960,2960,2960,2960,0
|
|
20231024,174700,543556470,2960,2960,2960,2960,0
|
|
20231024,174600,543556470,2960,2960,2960,2960,0
|
|
20231024,174500,543556470,2960,2960,2960,2960,1842
|
|
20231024,174400,543556470,2960,2960,2960,2960,0
|
|
20231024,174300,543556470,2960,2960,2960,2960,0
|
|
20231024,174200,543556470,2960,2960,2960,2960,0
|
|
20231024,174100,543556470,2960,2960,2960,2960,0
|
|
20231024,174000,543556470,2960,2960,2960,2960,0
|
|
20231024,173900,543556470,2960,2960,2960,2960,0
|
|
20231024,173800,543556470,2960,2960,2960,2960,0
|
|
20231024,173700,543556470,2960,2960,2960,2960,0
|
|
20231024,173600,543556470,2960,2960,2960,2960,0
|
|
20231024,173500,543556470,2960,2960,2960,2960,0
|
|
20231024,173400,543556470,2960,2960,2960,2960,0
|
|
20231024,173300,543556470,2960,2960,2960,2960,0
|
|
20231024,173200,543556470,2960,2960,2960,2960,0
|
|
20231024,173100,543556470,2960,2960,2960,2960,0
|
|
20231024,173000,543556470,2960,2960,2960,2960,0
|
|
20231024,172900,543556470,2960,2960,2960,2960,0
|
|
20231024,172800,543556470,2960,2960,2960,2960,0
|
|
20231024,172700,543556470,2960,2960,2960,2960,0
|
|
20231024,172600,543556470,2960,2960,2960,2960,0
|
|
20231024,172500,543556470,2960,2960,2960,2960,0
|
|
20231024,172400,543556470,2960,2960,2960,2960,0
|
|
20231024,172300,543556470,2960,2960,2960,2960,0
|
|
20231024,172200,543556470,2960,2960,2960,2960,0
|
|
20231024,172100,543556470,2960,2960,2960,2960,0
|
|
20231024,172000,543556470,2960,2960,2960,2960,0
|
|
20231024,171900,543556470,2960,2960,2960,2960,0
|
|
20231024,171800,543556470,2960,2960,2960,2960,0
|
|
20231024,171700,543556470,2960,2960,2960,2960,0
|
|
20231024,171600,543556470,2960,2960,2960,2960,0
|
|
20231024,171500,543556470,2960,2960,2960,2960,1842
|
|
20231024,171400,543556470,2960,2960,2960,2960,0
|
|
20231024,171300,543556470,2960,2960,2960,2960,0
|
|
20231024,171200,543556470,2960,2960,2960,2960,0
|
|
20231024,171100,543556470,2960,2960,2960,2960,0
|
|
20231024,171000,543556470,2960,2960,2960,2960,0
|
|
20231024,170900,543556470,2960,2960,2960,2960,0
|
|
20231024,170800,543556470,2960,2960,2960,2960,0
|
|
20231024,170700,543556470,2960,2960,2960,2960,0
|
|
20231024,170600,543556470,2960,2960,2960,2960,0
|
|
20231024,170500,543556470,2960,2960,2960,2960,0
|
|
20231024,170400,543556470,2960,2960,2960,2960,0
|
|
20231024,170300,543556470,2960,2960,2960,2960,0
|
|
20231024,170200,543556470,2960,2960,2960,2960,0
|
|
20231024,170100,543556470,2960,2960,2960,2960,0
|
|
20231024,170000,543556470,2960,2960,2960,2960,0
|
|
20231024,165900,543556470,2960,2960,2960,2960,0
|
|
20231024,165800,543556470,2960,2960,2960,2960,0
|
|
20231024,165700,543556470,2960,2960,2960,2960,0
|
|
20231024,165600,543556470,2960,2960,2960,2960,0
|
|
20231024,165500,543556470,2960,2960,2960,2960,0
|
|
20231024,165400,543556470,2960,2960,2960,2960,0
|
|
20231024,165300,543556470,2960,2960,2960,2960,0
|
|
20231024,165200,543556470,2960,2960,2960,2960,0
|
|
20231024,165100,543556470,2960,2960,2960,2960,0
|
|
20231024,165000,543556470,2960,2960,2960,2960,0
|
|
20231024,164900,543556470,2960,2960,2960,2960,0
|
|
20231024,164800,543556470,2960,2960,2960,2960,0
|
|
20231024,164700,543556470,2960,2960,2960,2960,0
|
|
20231024,164600,543556470,2960,2960,2960,2960,0
|
|
20231024,164500,543556470,2960,2960,2960,2960,1842
|
|
20231024,164400,543556470,2960,2960,2960,2960,0
|
|
20231024,164300,543556470,2960,2960,2960,2960,0
|
|
20231024,164200,543556470,2960,2960,2960,2960,0
|
|
20231024,164100,543556470,2960,2960,2960,2960,0
|
|
20231024,164000,543556470,2960,2960,2960,2960,0
|
|
20231024,163900,543556470,2960,2960,2960,2960,0
|
|
20231024,163800,543556470,2960,2960,2960,2960,0
|
|
20231024,163700,543556470,2960,2960,2960,2960,0
|
|
20231024,163600,543556470,2960,2960,2960,2960,0
|
|
20231024,163500,543556470,2960,2960,2960,2960,0
|
|
20231024,163400,543556470,2960,2960,2960,2960,0
|
|
20231024,163300,543556470,2960,2960,2960,2960,0
|
|
20231024,163200,543556470,2960,2960,2960,2960,0
|
|
20231024,163100,543556470,2960,2960,2960,2960,0
|
|
20231024,163000,543556470,2960,2960,2960,2960,0
|
|
20231024,162900,543556470,2960,2960,2960,2960,0
|
|
20231024,162800,543556470,2960,2960,2960,2960,0
|
|
20231024,162700,543556470,2960,2960,2960,2960,0
|
|
20231024,162600,543556470,2960,2960,2960,2960,0
|
|
20231024,162500,543556470,2960,2960,2960,2960,0
|
|
20231024,162400,543556470,2960,2960,2960,2960,0
|
|
20231024,162300,543556470,2960,2960,2960,2960,0
|
|
20231024,162200,543556470,2960,2960,2960,2960,0
|
|
20231024,162100,543556470,2960,2960,2960,2960,0
|
|
20231024,162000,543556470,2960,2960,2960,2960,0
|
|
20231024,161900,543556470,2960,2960,2960,2960,0
|
|
20231024,161800,543556470,2960,2960,2960,2960,0
|
|
20231024,161700,543556470,2960,2960,2960,2960,0
|
|
20231024,161600,543556470,2960,2960,2960,2960,0
|
|
20231024,161500,543556470,2960,2960,2960,2960,1842
|
|
20231024,161400,543556470,2960,2960,2960,2960,0
|
|
20231024,161300,543556470,2960,2960,2960,2960,0
|
|
20231024,161200,543556470,2960,2960,2960,2960,0
|
|
20231024,161100,543556470,2960,2960,2960,2960,0
|
|
20231024,161000,543556470,2960,2960,2960,2960,0
|
|
20231024,160900,543556470,2960,2960,2960,2960,0
|
|
20231024,160800,543556470,2960,2960,2960,2960,0
|
|
20231024,160700,543556470,2960,2960,2960,2960,0
|
|
20231024,160600,543556470,2960,2960,2960,2960,0
|
|
20231024,160500,543556470,2960,2960,2960,2960,0
|
|
20231024,160400,543556470,2960,2960,2960,2960,0
|
|
20231024,160300,543556470,2960,2960,2960,2960,0
|
|
20231024,160200,543556470,2960,2960,2960,2960,0
|
|
20231024,160100,543556470,2960,2960,2960,2960,0
|
|
20231024,160000,543556470,2960,2960,2960,2960,0
|
|
20231024,155900,543556470,2960,2960,2960,2960,0
|
|
20231024,155800,543556470,2960,2960,2960,2960,0
|
|
20231024,155700,543556470,2960,2960,2960,2960,0
|
|
20231024,155600,543556470,2960,2960,2960,2960,0
|
|
20231024,155500,543556470,2960,2960,2960,2960,0
|
|
20231024,155400,543556470,2960,2960,2960,2960,0
|
|
20231024,155300,543556470,2960,2960,2960,2960,0
|
|
20231024,155200,543556470,2960,2960,2960,2960,0
|
|
20231024,155100,543556470,2960,2960,2960,2960,0
|
|
20231024,155000,543556470,2960,2960,2960,2960,0
|
|
20231024,154900,543556470,2960,2960,2960,2960,0
|
|
20231024,154800,543556470,2960,2960,2960,2960,0
|
|
20231024,154700,543556470,2960,2960,2960,2960,0
|
|
20231024,154600,543556470,2960,2960,2960,2960,0
|
|
20231024,154500,543556470,2960,2960,2960,2960,1842
|
|
20231024,154400,543556470,2960,2960,2960,2960,0
|
|
20231024,154300,543556470,2960,2960,2960,2960,0
|
|
20231024,154200,543556470,2960,2960,2960,2960,0
|
|
20231024,154100,543556470,2960,2960,2960,2960,0
|
|
20231024,154000,543556470,2960,2960,2960,2960,0
|
|
20231024,153900,543556470,2960,2960,2960,2960,0
|
|
20231024,153800,543556470,2960,2960,2960,2960,0
|
|
20231024,153700,543556470,2960,2960,2960,2960,0
|
|
20231024,153600,543556470,2960,2960,2960,2960,0
|
|
20231024,153500,543556470,2960,2960,2960,2960,0
|
|
20231024,153400,543556470,2960,2960,2960,2960,0
|
|
20231024,153300,543556470,2960,2960,2960,2960,0
|
|
20231024,153200,543556470,2960,2960,2960,2960,0
|
|
20231024,153100,543556470,2960,2960,2960,2960,0
|
|
20231024,153000,543556470,2960,2960,2960,2960,1842
|
|
20231024,152900,538104150,2960,2960,2960,2960,0
|
|
20231024,152800,538104150,2960,2960,2960,2960,0
|
|
20231024,152700,538104150,2960,2960,2960,2960,0
|
|
20231024,152600,538104150,2960,2960,2960,2960,0
|
|
20231024,152500,538104150,2960,2960,2960,2960,0
|
|
20231024,152400,538104150,2960,2960,2960,2960,0
|
|
20231024,152300,538104150,2960,2960,2960,2960,0
|
|
20231024,152200,538104150,2960,2960,2960,2960,0
|
|
20231024,152100,538104150,2960,2960,2960,2960,0
|
|
20231024,152000,538104150,2960,2960,2960,2960,0
|
|
20231024,151900,538104150,2960,2960,2960,2960,99
|
|
20231024,151800,537811110,2955,2955,2955,2955,203
|
|
20231024,151700,537211245,2955,2955,2955,2955,97
|
|
20231024,151600,536924610,2950,2945,2950,2945,2137
|
|
20231024,151500,530630720,2950,2950,2950,2950,0
|
|
20231024,151400,530630720,2950,2950,2950,2950,233
|
|
20231024,151300,529943370,2960,2960,2960,2960,0
|
|
20231024,151200,529943370,2960,2950,2960,2950,84
|
|
20231024,151100,529695520,2960,2955,2960,2955,230
|
|
20231024,151000,529015270,2950,2950,2950,2950,1121
|
|
20231024,150900,525708320,2945,2950,2950,2945,60
|
|
20231024,150800,525531570,2950,2945,2950,2945,355
|
|
20231024,150700,524484790,2945,2945,2945,2945,11
|
|
20231024,150600,524452395,2940,2940,2940,2940,30
|
|
20231024,150500,524364195,2940,2935,2945,2935,2862
|
|
20231024,150400,515947505,2935,2935,2935,2935,4
|
|
20231024,150300,515935765,2930,2930,2930,2930,3
|
|
20231024,150200,515926975,2930,2930,2930,2930,0
|
|
20231024,150100,515926975,2930,2925,2930,2925,824
|
|
20231024,150000,513516155,2925,2925,2925,2925,0
|
|
20231024,145900,513516155,2925,2925,2925,2925,0
|
|
20231024,145800,513516155,2925,2925,2925,2925,0
|
|
20231024,145700,513516155,2925,2920,2925,2920,100
|
|
20231024,145600,513223855,2920,2925,2930,2920,954
|
|
20231024,145500,510429480,2925,2925,2925,2925,0
|
|
20231024,145400,510429480,2925,2925,2925,2925,456
|
|
20231024,145300,509095680,2925,2925,2925,2925,0
|
|
20231024,145200,509095680,2925,2925,2925,2925,4
|
|
20231024,145100,509083980,2925,2925,2925,2925,227
|
|
20231024,145000,508420005,2925,2925,2925,2925,0
|
|
20231024,144900,508420005,2925,2920,2925,2920,570
|
|
20231024,144800,506753105,2920,2920,2920,2920,250
|
|
20231024,144700,506023105,2920,2920,2920,2920,137
|
|
20231024,144600,505623065,2920,2915,2920,2910,3496
|
|
20231024,144500,495441280,2925,2925,2925,2925,2
|
|
20231024,144400,495435430,2925,2930,2930,2925,168
|
|
20231024,144300,494943195,2930,2930,2930,2930,677
|
|
20231024,144200,492959585,2930,2930,2930,2915,1807
|
|
20231024,144100,487682690,2930,2930,2930,2930,243
|
|
20231024,144000,486970700,2930,2930,2930,2930,10
|
|
20231024,143900,486941400,2930,2930,2930,2930,0
|
|
20231024,143800,486941400,2930,2930,2930,2930,0
|
|
20231024,143700,486941400,2930,2930,2930,2930,0
|
|
20231024,143600,486941400,2930,2930,2930,2930,0
|
|
20231024,143500,486941400,2930,2930,2930,2930,236
|
|
20231024,143400,486249920,2930,2930,2930,2930,365
|
|
20231024,143300,485180470,2930,2930,2930,2930,6
|
|
20231024,143200,485162890,2930,2930,2930,2930,5
|
|
20231024,143100,485148240,2930,2930,2930,2930,0
|
|
20231024,143000,485148240,2930,2930,2930,2930,0
|
|
20231024,142900,485148240,2930,2930,2930,2930,0
|
|
20231024,142800,485148240,2930,2930,2930,2930,663
|
|
20231024,142700,483205650,2920,2920,2920,2920,203
|
|
20231024,142600,482612890,2920,2920,2920,2920,2
|
|
20231024,142500,482607050,2920,2920,2920,2920,0
|
|
20231024,142400,482607050,2920,2920,2920,2920,0
|
|
20231024,142300,482607050,2920,2920,2920,2920,66
|
|
20231024,142200,482414330,2930,2920,2935,2920,1064
|
|
20231024,142100,479300110,2920,2920,2920,2920,1
|
|
20231024,142000,479297190,2920,2915,2920,2915,2425
|
|
20231024,141900,472223210,2910,2910,2910,2910,48
|
|
20231024,141800,472083530,2920,2915,2920,2915,785
|
|
20231024,141700,469794220,2915,2915,2915,2915,3
|
|
20231024,141600,469785475,2915,2920,2920,2915,169
|
|
20231024,141500,469292340,2920,2920,2920,2920,221
|
|
20231024,141400,468647020,2920,2920,2920,2920,605
|
|
20231024,141300,466880420,2920,2920,2920,2920,380
|
|
20231024,141200,465770820,2920,2920,2920,2920,0
|
|
20231024,141100,465770820,2920,2915,2920,2915,1264
|
|
20231024,141000,462080125,2920,2920,2920,2920,0
|
|
20231024,140900,462080125,2920,2920,2920,2920,248
|
|
20231024,140800,461355965,2915,2915,2915,2915,130
|
|
20231024,140700,460977015,2915,2915,2915,2915,324
|
|
20231024,140600,460032555,2915,2910,2915,2910,384
|
|
20231024,140500,458914230,2905,2905,2905,2905,0
|
|
20231024,140400,458914230,2905,2910,2910,2905,1000
|
|
20231024,140300,456007780,2915,2915,2915,2915,0
|
|
20231024,140200,456007780,2915,2905,2915,2905,3091
|
|
20231024,140100,447018920,2895,2895,2895,2895,0
|
|
20231024,140000,447018920,2895,2895,2895,2895,68
|
|
20231024,135900,446822060,2890,2890,2890,2890,0
|
|
20231024,135800,446822060,2890,2890,2905,2890,13973
|
|
20231024,135700,406422990,2890,2895,2895,2890,258
|
|
20231024,135600,405677320,2895,2895,2895,2895,225
|
|
20231024,135500,405025945,2895,2895,2895,2895,0
|
|
20231024,135400,405025945,2895,2895,2895,2895,150
|
|
20231024,135300,404591695,2895,2900,2900,2895,50
|
|
20231024,135200,404446895,2900,2900,2900,2900,92
|
|
20231024,135100,404180095,2900,2895,2900,2895,739
|
|
20231024,135000,402040340,2895,2895,2895,2895,215
|
|
20231024,134900,401417915,2895,2885,2895,2885,3057
|
|
20231024,134800,392577265,2885,2885,2885,2885,1
|
|
20231024,134700,392574380,2885,2885,2885,2885,0
|
|
20231024,134600,392574380,2885,2885,2885,2885,0
|
|
20231024,134500,392574380,2885,2885,2885,2885,200
|
|
20231024,134400,391997380,2890,2890,2890,2890,663
|
|
20231024,134300,390081310,2890,2880,2890,2880,2038
|
|
20231024,134200,384211660,2880,2880,2880,2880,0
|
|
20231024,134100,384211660,2880,2880,2880,2880,100
|
|
20231024,134000,383923660,2880,2870,2880,2870,1163
|
|
20231024,133900,380582685,2865,2865,2865,2865,0
|
|
20231024,133800,380582685,2865,2865,2865,2865,0
|
|
20231024,133700,380582685,2865,2865,2865,2865,0
|
|
20231024,133600,380582685,2865,2865,2865,2865,0
|
|
20231024,133500,380582685,2865,2865,2865,2865,18
|
|
20231024,133400,380531115,2870,2870,2870,2870,608
|
|
20231024,133300,378786155,2870,2865,2870,2865,330
|
|
20231024,133200,377840555,2865,2865,2865,2865,0
|
|
20231024,133100,377840555,2865,2865,2865,2865,0
|
|
20231024,133000,377840555,2865,2865,2865,2865,0
|
|
20231024,132900,377840555,2865,2865,2865,2865,0
|
|
20231024,132800,377840555,2865,2865,2865,2865,0
|
|
20231024,132700,377840555,2865,2865,2865,2865,0
|
|
20231024,132600,377840555,2865,2865,2865,2865,0
|
|
20231024,132500,377840555,2865,2865,2865,2865,0
|
|
20231024,132400,377840555,2865,2865,2865,2865,0
|
|
20231024,132300,377840555,2865,2865,2865,2860,4250
|
|
20231024,132200,365674650,2875,2875,2875,2875,0
|
|
20231024,132100,365674650,2875,2870,2875,2870,194
|
|
20231024,132000,365116985,2870,2870,2870,2870,0
|
|
20231024,131900,365116985,2870,2870,2870,2870,0
|
|
20231024,131800,365116985,2870,2870,2870,2870,208
|
|
20231024,131700,364520025,2870,2870,2870,2870,1
|
|
20231024,131600,364517155,2870,2870,2870,2870,30
|
|
20231024,131500,364431055,2870,2870,2870,2870,1
|
|
20231024,131400,364428185,2865,2875,2875,2865,253
|
|
20231024,131300,363700930,2875,2875,2875,2875,0
|
|
20231024,131200,363700930,2875,2855,2875,2855,6306
|
|
20231024,131100,345671575,2850,2850,2850,2850,0
|
|
20231024,131000,345671575,2850,2850,2850,2850,0
|
|
20231024,130900,345671575,2850,2850,2850,2850,0
|
|
20231024,130800,345671575,2850,2855,2855,2850,444
|
|
20231024,130700,344406075,2855,2855,2855,2855,226
|
|
20231024,130600,343760845,2850,2850,2850,2850,0
|
|
20231024,130500,343760845,2850,2850,2850,2850,0
|
|
20231024,130400,343760845,2850,2850,2850,2850,650
|
|
20231024,130300,341908345,2850,2850,2850,2850,0
|
|
20231024,130200,341908345,2850,2850,2850,2850,1345
|
|
20231024,130100,338075095,2850,2850,2850,2850,0
|
|
20231024,130000,338075095,2850,2850,2850,2850,313
|
|
20231024,125900,337183045,2845,2845,2845,2845,0
|
|
20231024,125800,337183045,2845,2845,2845,2845,0
|
|
20231024,125700,337183045,2845,2845,2845,2845,1050
|
|
20231024,125600,334195795,2845,2845,2845,2845,0
|
|
20231024,125500,334195795,2845,2845,2845,2845,0
|
|
20231024,125400,334195795,2845,2845,2845,2845,440
|
|
20231024,125300,332943995,2840,2840,2840,2840,0
|
|
20231024,125200,332943995,2840,2840,2840,2840,131
|
|
20231024,125100,332571955,2850,2850,2850,2850,5
|
|
20231024,125000,332557705,2850,2850,2850,2850,0
|
|
20231024,124900,332557705,2850,2850,2850,2850,550
|
|
20231024,124800,330990205,2840,2840,2845,2840,1101
|
|
20231024,124700,327857930,2840,2840,2840,2840,136
|
|
20231024,124600,327471690,2845,2845,2845,2845,0
|
|
20231024,124500,327471690,2845,2840,2845,2840,2
|
|
20231024,124400,327466005,2840,2840,2840,2840,600
|
|
20231024,124300,325762005,2840,2840,2840,2840,0
|
|
20231024,124200,325762005,2840,2840,2840,2840,0
|
|
20231024,124100,325762005,2840,2840,2840,2840,2
|
|
20231024,124000,325756325,2840,2840,2840,2840,3
|
|
20231024,123900,325747805,2840,2840,2840,2840,6
|
|
20231024,123800,325730765,2840,2840,2840,2840,0
|
|
20231024,123700,325730765,2840,2840,2840,2840,235
|
|
20231024,123600,325063365,2840,2845,2845,2840,876
|
|
20231024,123500,322571560,2855,2855,2855,2855,0
|
|
20231024,123400,322571560,2855,2855,2855,2855,0
|
|
20231024,123300,322571560,2855,2855,2855,2855,274
|
|
20231024,123200,321789290,2850,2850,2850,2850,0
|
|
20231024,123100,321789290,2850,2850,2850,2850,0
|
|
20231024,123000,321789290,2850,2855,2855,2850,174
|
|
20231024,122900,321293385,2845,2845,2845,2845,100
|
|
20231024,122800,321008885,2855,2855,2855,2855,10
|
|
20231024,122700,320980335,2855,2855,2855,2855,20
|
|
20231024,122600,320923235,2860,2855,2860,2855,1020
|
|
20231024,122500,318009725,2850,2850,2850,2850,0
|
|
20231024,122400,318009725,2850,2835,2850,2835,3110
|
|
20231024,122300,309161835,2835,2835,2835,2835,3003
|
|
20231024,122200,300648330,2840,2840,2840,2840,35
|
|
20231024,122100,300548930,2840,2840,2840,2840,21
|
|
20231024,122000,300489290,2840,2840,2840,2840,0
|
|
20231024,121900,300489290,2840,2840,2840,2840,0
|
|
20231024,121800,300489290,2840,2840,2840,2840,123
|
|
20231024,121700,300139970,2845,2845,2845,2845,10
|
|
20231024,121600,300111520,2845,2845,2845,2845,3
|
|
20231024,121500,300102985,2840,2840,2840,2840,0
|
|
20231024,121400,300102985,2840,2840,2840,2840,0
|
|
20231024,121300,300102985,2840,2840,2840,2840,0
|
|
20231024,121200,300102985,2840,2840,2840,2840,0
|
|
20231024,121100,300102985,2840,2840,2840,2840,0
|
|
20231024,121000,300102985,2840,2840,2840,2840,0
|
|
20231024,120900,300102985,2840,2840,2840,2840,0
|
|
20231024,120800,300102985,2840,2840,2840,2840,0
|
|
20231024,120700,300102985,2840,2840,2840,2840,0
|
|
20231024,120600,300102985,2840,2840,2840,2840,0
|
|
20231024,120500,300102985,2840,2840,2840,2840,0
|
|
20231024,120400,300102985,2840,2840,2840,2840,0
|
|
20231024,120300,300102985,2840,2840,2840,2840,478
|
|
20231024,120200,298745465,2840,2840,2840,2840,0
|
|
20231024,120100,298745465,2840,2840,2840,2840,0
|
|
20231024,120000,298745465,2840,2840,2840,2840,0
|
|
20231024,115900,298745465,2840,2840,2840,2840,0
|
|
20231024,115800,298745465,2840,2840,2840,2840,0
|
|
20231024,115700,298745465,2840,2845,2845,2840,437
|
|
20231024,115600,297502205,2850,2850,2850,2850,919
|
|
20231024,115500,294883055,2850,2850,2850,2850,0
|
|
20231024,115400,294883055,2850,2850,2850,2850,99
|
|
20231024,115300,294600905,2850,2850,2850,2850,0
|
|
20231024,115200,294600905,2850,2850,2850,2850,0
|
|
20231024,115100,294600905,2850,2850,2850,2850,0
|
|
20231024,115000,294600905,2850,2850,2850,2850,200
|
|
20231024,114900,294030905,2855,2850,2855,2850,757
|
|
20231024,114800,291871530,2850,2850,2850,2850,1032
|
|
20231024,114700,288930330,2855,2855,2855,2855,0
|
|
20231024,114600,288930330,2855,2855,2855,2855,1952
|
|
20231024,114500,283357370,2860,2855,2860,2855,443
|
|
20231024,114400,282091675,2855,2855,2855,2855,0
|
|
20231024,114300,282091675,2855,2855,2855,2855,338
|
|
20231024,114200,281126685,2850,2850,2850,2850,900
|
|
20231024,114100,278561685,2845,2845,2845,2845,300
|
|
20231024,114000,277708185,2845,2845,2845,2845,138
|
|
20231024,113900,277315575,2840,2840,2840,2840,27
|
|
20231024,113800,277238895,2845,2845,2845,2845,145
|
|
20231024,113700,276826370,2845,2845,2845,2845,0
|
|
20231024,113600,276826370,2845,2845,2845,2845,183
|
|
20231024,113500,276305735,2845,2845,2845,2845,0
|
|
20231024,113400,276305735,2845,2845,2845,2845,0
|
|
20231024,113300,276305735,2845,2845,2845,2845,495
|
|
20231024,113200,274897460,2845,2845,2845,2845,100
|
|
20231024,113100,274612960,2845,2845,2845,2845,0
|
|
20231024,113000,274612960,2845,2845,2845,2845,208
|
|
20231024,112900,274021200,2845,2845,2845,2845,0
|
|
20231024,112800,274021200,2845,2845,2845,2845,2
|
|
20231024,112700,274015510,2850,2830,2850,2830,6865
|
|
20231024,112600,254523615,2830,2830,2830,2830,0
|
|
20231024,112500,254523615,2830,2830,2830,2830,0
|
|
20231024,112400,254523615,2830,2830,2830,2830,0
|
|
20231024,112300,254523615,2830,2830,2830,2830,0
|
|
20231024,112200,254523615,2830,2830,2830,2830,0
|
|
20231024,112100,254523615,2830,2830,2830,2830,0
|
|
20231024,112000,254523615,2830,2830,2830,2830,1174
|
|
20231024,111900,251201195,2830,2830,2830,2830,100
|
|
20231024,111800,250918195,2830,2830,2830,2830,0
|
|
20231024,111700,250918195,2830,2830,2830,2830,0
|
|
20231024,111600,250918195,2830,2825,2830,2825,1893
|
|
20231024,111500,245569505,2820,2820,2820,2820,0
|
|
20231024,111400,245569505,2820,2820,2820,2820,0
|
|
20231024,111300,245569505,2820,2820,2820,2820,189
|
|
20231024,111200,245036525,2815,2805,2815,2800,4278
|
|
20231024,111100,233007090,2805,2805,2805,2805,0
|
|
20231024,111000,233007090,2805,2810,2810,2805,696
|
|
20231024,110900,231052055,2815,2815,2815,2815,0
|
|
20231024,110800,231052055,2815,2815,2815,2815,0
|
|
20231024,110700,231052055,2815,2815,2815,2815,1
|
|
20231024,110600,231049240,2810,2810,2810,2810,5
|
|
20231024,110500,231035190,2810,2810,2810,2810,780
|
|
20231024,110400,228843390,2810,2810,2810,2810,0
|
|
20231024,110300,228843390,2810,2810,2810,2810,1002
|
|
20231024,110200,226027770,2805,2805,2805,2805,231
|
|
20231024,110100,225379815,2805,2800,2805,2800,144
|
|
20231024,110000,224976365,2800,2795,2800,2795,26
|
|
20231024,105900,224903570,2800,2800,2800,2800,331
|
|
20231024,105800,223976770,2805,2805,2805,2805,580
|
|
20231024,105700,222349870,2805,2805,2805,2805,0
|
|
20231024,105600,222349870,2805,2805,2805,2805,0
|
|
20231024,105500,222349870,2805,2805,2805,2805,1
|
|
20231024,105400,222347065,2810,2810,2810,2810,0
|
|
20231024,105300,222347065,2810,2810,2810,2810,0
|
|
20231024,105200,222347065,2810,2810,2810,2810,10
|
|
20231024,105100,222318965,2810,2805,2810,2805,329
|
|
20231024,105000,221396070,2805,2805,2805,2805,0
|
|
20231024,104900,221396070,2805,2805,2805,2805,0
|
|
20231024,104800,221396070,2805,2805,2805,2805,0
|
|
20231024,104700,221396070,2805,2795,2805,2795,11
|
|
20231024,104600,221365225,2800,2800,2800,2800,1023
|
|
20231024,104500,218500825,2800,2800,2800,2800,1302
|
|
20231024,104400,214855225,2805,2805,2805,2805,0
|
|
20231024,104300,214855225,2805,2805,2805,2805,329
|
|
20231024,104200,213932380,2805,2805,2805,2805,100
|
|
20231024,104100,213651880,2805,2810,2810,2805,4
|
|
20231024,104000,213640645,2800,2800,2800,2800,1475
|
|
20231024,103900,209510645,2795,2795,2795,2795,0
|
|
20231024,103800,209510645,2795,2795,2795,2795,7
|
|
20231024,103700,209491080,2795,2800,2805,2795,460
|
|
20231024,103600,208203950,2785,2790,2790,2785,5314
|
|
20231024,103500,193394445,2800,2795,2800,2790,5114
|
|
20231024,103400,179117995,2800,2800,2800,2800,3875
|
|
20231024,103300,168267995,2805,2805,2805,2800,1002
|
|
20231024,103200,165462120,2805,2805,2805,2805,133
|
|
20231024,103100,165089055,2810,2810,2810,2810,0
|
|
20231024,103000,165089055,2810,2810,2810,2810,0
|
|
20231024,102900,165089055,2810,2810,2810,2810,50
|
|
20231024,102800,164948555,2805,2810,2810,2805,236
|
|
20231024,102700,164286145,2805,2810,2810,2805,1723
|
|
20231024,102600,159452425,2810,2810,2810,2810,602
|
|
20231024,102500,157760805,2810,2810,2815,2810,3228
|
|
20231024,102400,148688875,2815,2815,2815,2815,678
|
|
20231024,102300,146780305,2815,2815,2815,2815,0
|
|
20231024,102200,146780305,2815,2815,2815,2815,374
|
|
20231024,102100,145727495,2810,2815,2815,2810,479
|
|
20231024,102000,144381500,2815,2815,2815,2810,2772
|
|
20231024,101900,136578325,2820,2825,2825,2820,864
|
|
20231024,101800,134141795,2825,2835,2835,2825,2648
|
|
20231024,101700,126660645,2835,2835,2835,2835,8
|
|
20231024,101600,126637965,2835,2835,2835,2835,0
|
|
20231024,101500,126637965,2835,2835,2835,2835,1
|
|
20231024,101400,126635130,2825,2825,2825,2825,39
|
|
20231024,101300,126524955,2825,2830,2830,2825,50
|
|
20231024,101200,126383615,2835,2840,2840,2830,742
|
|
20231024,101100,124283535,2840,2830,2840,2830,2773
|
|
20231024,101000,116414395,2830,2830,2830,2830,17
|
|
20231024,100900,116366285,2830,2830,2830,2830,15
|
|
20231024,100800,116323835,2830,2825,2830,2825,2531
|
|
20231024,100700,109173605,2830,2830,2830,2830,30
|
|
20231024,100600,109088705,2830,2830,2830,2830,16
|
|
20231024,100500,109043425,2830,2830,2830,2830,1
|
|
20231024,100400,109040595,2830,2830,2830,2830,70
|
|
20231024,100300,108842495,2830,2830,2830,2830,15
|
|
20231024,100200,108800045,2830,2830,2830,2830,186
|
|
20231024,100100,108273665,2830,2830,2830,2830,1
|
|
20231024,100000,108270835,2830,2830,2830,2825,1535
|
|
20231024,095900,103933560,2830,2830,2830,2830,184
|
|
20231024,095800,103412840,2825,2830,2830,2825,490
|
|
20231024,095700,102027990,2835,2835,2835,2830,342
|
|
20231024,095600,101058620,2835,2835,2835,2830,721
|
|
20231024,095500,99014590,2830,2830,2830,2830,676
|
|
20231024,095400,97101510,2830,2830,2830,2830,740
|
|
20231024,095300,95007310,2830,2830,2830,2830,408
|
|
20231024,095200,93852670,2830,2830,2830,2830,92
|
|
20231024,095100,93592310,2830,2830,2830,2830,284
|
|
20231024,095000,92788590,2830,2830,2830,2830,1906
|
|
20231024,094900,87394610,2830,2835,2835,2830,3020
|
|
20231024,094800,78848000,2835,2840,2840,2835,777
|
|
20231024,094700,76644070,2845,2845,2845,2845,38
|
|
20231024,094600,76535960,2845,2845,2845,2845,117
|
|
20231024,094500,76203095,2845,2845,2845,2845,1189
|
|
20231024,094400,72820390,2845,2850,2850,2845,4
|
|
20231024,094300,72808995,2850,2850,2850,2845,1721
|
|
20231024,094200,67904170,2855,2860,2860,2855,242
|
|
20231024,094100,67213250,2860,2860,2860,2860,18
|
|
20231024,094000,67161770,2860,2860,2860,2860,1
|
|
20231024,093900,67158910,2860,2860,2860,2860,487
|
|
20231024,093800,65766090,2865,2865,2865,2865,4
|
|
20231024,093700,65754630,2860,2870,2870,2860,2673
|
|
20231024,093600,58093545,2880,2880,2880,2880,105
|
|
20231024,093500,57791145,2880,2880,2880,2880,2197
|
|
20231024,093400,51463785,2885,2890,2890,2885,1663
|
|
20231024,093300,46666020,2890,2890,2890,2890,66
|
|
20231024,093200,46475280,2885,2885,2885,2885,0
|
|
20231024,093100,46475280,2885,2885,2885,2885,100
|
|
20231024,093000,46186780,2890,2885,2890,2885,207
|
|
20231024,092900,45589555,2885,2885,2885,2885,340
|
|
20231024,092800,44608655,2880,2885,2885,2880,3066
|
|
20231024,092700,35769730,2885,2885,2885,2885,0
|
|
20231024,092600,35769730,2885,2885,2885,2885,0
|
|
20231024,092500,35769730,2885,2885,2885,2885,10
|
|
20231024,092400,35740880,2885,2885,2885,2885,0
|
|
20231024,092300,35740880,2885,2885,2885,2885,0
|
|
20231024,092200,35740880,2885,2885,2885,2885,1
|
|
20231024,092100,35737995,2885,2885,2885,2885,0
|
|
20231024,092000,35737995,2885,2885,2895,2885,52
|
|
20231024,091900,35587965,2895,2895,2895,2895,10
|
|
20231024,091800,35559015,2895,2895,2895,2895,492
|
|
20231024,091700,34134675,2895,2895,2895,2890,1590
|
|
20231024,091600,29538550,2895,2895,2895,2895,218
|
|
20231024,091500,28907440,2900,2900,2900,2900,0
|
|
20231024,091400,28907440,2900,2900,2900,2900,200
|
|
20231024,091300,28327440,2905,2905,2905,2905,807
|
|
20231024,091200,25983105,2905,2900,2905,2900,2596
|
|
20231024,091100,18451725,2895,2895,2900,2895,950
|
|
20231024,091000,15698120,2885,2890,2890,2885,102
|
|
20231024,090900,15403815,2895,2900,2900,2895,12
|
|
20231024,090800,15369025,2905,2900,2905,2900,286
|
|
20231024,090700,14539590,2900,2900,2900,2900,301
|
|
20231024,090600,13666690,2900,2885,2900,2885,1154
|
|
20231024,090500,10323735,2890,2895,2895,2890,500
|
|
20231024,090400,8877235,2895,2895,2895,2895,106
|
|
20231024,090300,8570365,2890,2905,2905,2890,121
|
|
20231024,090200,8219510,2905,2910,2910,2905,461
|
|
20231024,090100,6878865,2865,2865,2865,2865,0
|
|
20231024,090000,6878865,2865,2865,2865,2865,2401
|