682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201900,303082495,2780,2780,2780,2780,5974
|
|
20231024,201800,303082495,2780,2780,2780,2780,0
|
|
20231024,201700,303082495,2780,2780,2780,2780,0
|
|
20231024,201600,303082495,2780,2780,2780,2780,0
|
|
20231024,201500,303082495,2780,2780,2780,2780,0
|
|
20231024,201400,303082495,2780,2780,2780,2780,0
|
|
20231024,201300,303082495,2780,2780,2780,2780,0
|
|
20231024,201200,303082495,2780,2780,2780,2780,0
|
|
20231024,201100,303082495,2780,2780,2780,2780,0
|
|
20231024,201000,303082495,2780,2780,2780,2780,0
|
|
20231024,200900,303082495,2780,2780,2780,2780,0
|
|
20231024,200800,303082495,2780,2780,2780,2780,0
|
|
20231024,200700,303082495,2780,2780,2780,2780,0
|
|
20231024,200600,303082495,2780,2780,2780,2780,0
|
|
20231024,200500,303082495,2780,2780,2780,2780,0
|
|
20231024,200400,303082495,2780,2780,2780,2780,0
|
|
20231024,200300,303082495,2780,2780,2780,2780,0
|
|
20231024,200200,303082495,2780,2780,2780,2780,0
|
|
20231024,200100,303082495,2780,2780,2780,2780,0
|
|
20231024,200000,303082495,2780,2780,2780,2780,0
|
|
20231024,195900,303082495,2780,2780,2780,2780,0
|
|
20231024,195800,303082495,2780,2780,2780,2780,0
|
|
20231024,195700,303082495,2780,2780,2780,2780,0
|
|
20231024,195600,303082495,2780,2780,2780,2780,0
|
|
20231024,195500,303082495,2780,2780,2780,2780,0
|
|
20231024,195400,303082495,2780,2780,2780,2780,0
|
|
20231024,195300,303082495,2780,2780,2780,2780,0
|
|
20231024,195200,303082495,2780,2780,2780,2780,0
|
|
20231024,195100,303082495,2780,2780,2780,2780,0
|
|
20231024,195000,303082495,2780,2780,2780,2780,0
|
|
20231024,194900,303082495,2780,2780,2780,2780,5974
|
|
20231024,194800,303082495,2780,2780,2780,2780,0
|
|
20231024,194700,303082495,2780,2780,2780,2780,0
|
|
20231024,194600,303082495,2780,2780,2780,2780,0
|
|
20231024,194500,303082495,2780,2780,2780,2780,0
|
|
20231024,194400,303082495,2780,2780,2780,2780,0
|
|
20231024,194300,303082495,2780,2780,2780,2780,0
|
|
20231024,194200,303082495,2780,2780,2780,2780,0
|
|
20231024,194100,303082495,2780,2780,2780,2780,0
|
|
20231024,194000,303082495,2780,2780,2780,2780,0
|
|
20231024,193900,303082495,2780,2780,2780,2780,0
|
|
20231024,193800,303082495,2780,2780,2780,2780,0
|
|
20231024,193700,303082495,2780,2780,2780,2780,0
|
|
20231024,193600,303082495,2780,2780,2780,2780,0
|
|
20231024,193500,303082495,2780,2780,2780,2780,0
|
|
20231024,193400,303082495,2780,2780,2780,2780,0
|
|
20231024,193300,303082495,2780,2780,2780,2780,0
|
|
20231024,193200,303082495,2780,2780,2780,2780,0
|
|
20231024,193100,303082495,2780,2780,2780,2780,0
|
|
20231024,193000,303082495,2780,2780,2780,2780,0
|
|
20231024,192900,303082495,2780,2780,2780,2780,0
|
|
20231024,192800,303082495,2780,2780,2780,2780,0
|
|
20231024,192700,303082495,2780,2780,2780,2780,0
|
|
20231024,192600,303082495,2780,2780,2780,2780,0
|
|
20231024,192500,303082495,2780,2780,2780,2780,0
|
|
20231024,192400,303082495,2780,2780,2780,2780,0
|
|
20231024,192300,303082495,2780,2780,2780,2780,0
|
|
20231024,192200,303082495,2780,2780,2780,2780,0
|
|
20231024,192100,303082495,2780,2780,2780,2780,0
|
|
20231024,192000,303082495,2780,2780,2780,2780,0
|
|
20231024,191900,303082495,2780,2780,2780,2780,5974
|
|
20231024,191800,303082495,2780,2780,2780,2780,0
|
|
20231024,191700,303082495,2780,2780,2780,2780,0
|
|
20231024,191600,303082495,2780,2780,2780,2780,0
|
|
20231024,191500,303082495,2780,2780,2780,2780,0
|
|
20231024,191400,303082495,2780,2780,2780,2780,0
|
|
20231024,191300,303082495,2780,2780,2780,2780,0
|
|
20231024,191200,303082495,2780,2780,2780,2780,0
|
|
20231024,191100,303082495,2780,2780,2780,2780,0
|
|
20231024,191000,303082495,2780,2780,2780,2780,0
|
|
20231024,190900,303082495,2780,2780,2780,2780,0
|
|
20231024,190800,303082495,2780,2780,2780,2780,0
|
|
20231024,190700,303082495,2780,2780,2780,2780,0
|
|
20231024,190600,303082495,2780,2780,2780,2780,0
|
|
20231024,190500,303082495,2780,2780,2780,2780,0
|
|
20231024,190400,303082495,2780,2780,2780,2780,0
|
|
20231024,190300,303082495,2780,2780,2780,2780,0
|
|
20231024,190200,303082495,2780,2780,2780,2780,0
|
|
20231024,190100,303082495,2780,2780,2780,2780,0
|
|
20231024,190000,303082495,2780,2780,2780,2780,0
|
|
20231024,185900,303082495,2780,2780,2780,2780,0
|
|
20231024,185800,303082495,2780,2780,2780,2780,0
|
|
20231024,185700,303082495,2780,2780,2780,2780,0
|
|
20231024,185600,303082495,2780,2780,2780,2780,0
|
|
20231024,185500,303082495,2780,2780,2780,2780,0
|
|
20231024,185400,303082495,2780,2780,2780,2780,0
|
|
20231024,185300,303082495,2780,2780,2780,2780,0
|
|
20231024,185200,303082495,2780,2780,2780,2780,0
|
|
20231024,185100,303082495,2780,2780,2780,2780,0
|
|
20231024,185000,303082495,2780,2780,2780,2780,0
|
|
20231024,184900,303082495,2780,2780,2780,2780,5974
|
|
20231024,184800,303082495,2780,2780,2780,2780,0
|
|
20231024,184700,303082495,2780,2780,2780,2780,0
|
|
20231024,184600,303082495,2780,2780,2780,2780,0
|
|
20231024,184500,303082495,2780,2780,2780,2780,0
|
|
20231024,184400,303082495,2780,2780,2780,2780,0
|
|
20231024,184300,303082495,2780,2780,2780,2780,0
|
|
20231024,184200,303082495,2780,2780,2780,2780,0
|
|
20231024,184100,303082495,2780,2780,2780,2780,0
|
|
20231024,184000,303082495,2780,2780,2780,2780,0
|
|
20231024,183900,303082495,2780,2780,2780,2780,0
|
|
20231024,183800,303082495,2780,2780,2780,2780,0
|
|
20231024,183700,303082495,2780,2780,2780,2780,0
|
|
20231024,183600,303082495,2780,2780,2780,2780,0
|
|
20231024,183500,303082495,2780,2780,2780,2780,0
|
|
20231024,183400,303082495,2780,2780,2780,2780,0
|
|
20231024,183300,303082495,2780,2780,2780,2780,0
|
|
20231024,183200,303082495,2780,2780,2780,2780,0
|
|
20231024,183100,303082495,2780,2780,2780,2780,0
|
|
20231024,183000,303082495,2780,2780,2780,2780,0
|
|
20231024,182900,303082495,2780,2780,2780,2780,0
|
|
20231024,182800,303082495,2780,2780,2780,2780,0
|
|
20231024,182700,303082495,2780,2780,2780,2780,0
|
|
20231024,182600,303082495,2780,2780,2780,2780,0
|
|
20231024,182500,303082495,2780,2780,2780,2780,0
|
|
20231024,182400,303082495,2780,2780,2780,2780,0
|
|
20231024,182300,303082495,2780,2780,2780,2780,0
|
|
20231024,182200,303082495,2780,2780,2780,2780,0
|
|
20231024,182100,303082495,2780,2780,2780,2780,0
|
|
20231024,182000,303082495,2780,2780,2780,2780,0
|
|
20231024,181900,303082495,2780,2780,2780,2780,5974
|
|
20231024,181800,303082495,2780,2780,2780,2780,0
|
|
20231024,181700,303082495,2780,2780,2780,2780,0
|
|
20231024,181600,303082495,2780,2780,2780,2780,0
|
|
20231024,181500,303082495,2780,2780,2780,2780,0
|
|
20231024,181400,303082495,2780,2780,2780,2780,0
|
|
20231024,181300,303082495,2780,2780,2780,2780,0
|
|
20231024,181200,303082495,2780,2780,2780,2780,0
|
|
20231024,181100,303082495,2780,2780,2780,2780,0
|
|
20231024,181000,303082495,2780,2780,2780,2780,0
|
|
20231024,180900,303082495,2780,2780,2780,2780,0
|
|
20231024,180800,303082495,2780,2780,2780,2780,0
|
|
20231024,180700,303082495,2780,2780,2780,2780,0
|
|
20231024,180600,303082495,2780,2780,2780,2780,0
|
|
20231024,180500,303082495,2780,2780,2780,2780,0
|
|
20231024,180400,303082495,2780,2780,2780,2780,0
|
|
20231024,180300,303082495,2780,2780,2780,2780,0
|
|
20231024,180200,303082495,2780,2780,2780,2780,0
|
|
20231024,180100,303082495,2780,2780,2780,2780,0
|
|
20231024,180000,303082495,2780,2780,2780,2780,0
|
|
20231024,175900,303082495,2780,2780,2780,2780,0
|
|
20231024,175800,303082495,2780,2780,2780,2780,0
|
|
20231024,175700,303082495,2780,2780,2780,2780,0
|
|
20231024,175600,303082495,2780,2780,2780,2780,0
|
|
20231024,175500,303082495,2780,2780,2780,2780,0
|
|
20231024,175400,303082495,2780,2780,2780,2780,0
|
|
20231024,175300,303082495,2780,2780,2780,2780,0
|
|
20231024,175200,303082495,2780,2780,2780,2780,0
|
|
20231024,175100,303082495,2780,2780,2780,2780,0
|
|
20231024,175000,303082495,2780,2780,2780,2780,0
|
|
20231024,174900,303082495,2780,2780,2780,2780,5974
|
|
20231024,174800,303082495,2780,2780,2780,2780,0
|
|
20231024,174700,303082495,2780,2780,2780,2780,0
|
|
20231024,174600,303082495,2780,2780,2780,2780,0
|
|
20231024,174500,303082495,2780,2780,2780,2780,0
|
|
20231024,174400,303082495,2780,2780,2780,2780,0
|
|
20231024,174300,303082495,2780,2780,2780,2780,0
|
|
20231024,174200,303082495,2780,2780,2780,2780,0
|
|
20231024,174100,303082495,2780,2780,2780,2780,0
|
|
20231024,174000,303082495,2780,2780,2780,2780,0
|
|
20231024,173900,303082495,2780,2780,2780,2780,0
|
|
20231024,173800,303082495,2780,2780,2780,2780,0
|
|
20231024,173700,303082495,2780,2780,2780,2780,0
|
|
20231024,173600,303082495,2780,2780,2780,2780,0
|
|
20231024,173500,303082495,2780,2780,2780,2780,0
|
|
20231024,173400,303082495,2780,2780,2780,2780,0
|
|
20231024,173300,303082495,2780,2780,2780,2780,0
|
|
20231024,173200,303082495,2780,2780,2780,2780,0
|
|
20231024,173100,303082495,2780,2780,2780,2780,0
|
|
20231024,173000,303082495,2780,2780,2780,2780,0
|
|
20231024,172900,303082495,2780,2780,2780,2780,0
|
|
20231024,172800,303082495,2780,2780,2780,2780,0
|
|
20231024,172700,303082495,2780,2780,2780,2780,0
|
|
20231024,172600,303082495,2780,2780,2780,2780,0
|
|
20231024,172500,303082495,2780,2780,2780,2780,0
|
|
20231024,172400,303082495,2780,2780,2780,2780,0
|
|
20231024,172300,303082495,2780,2780,2780,2780,0
|
|
20231024,172200,303082495,2780,2780,2780,2780,0
|
|
20231024,172100,303082495,2780,2780,2780,2780,0
|
|
20231024,172000,303082495,2780,2780,2780,2780,0
|
|
20231024,171900,303082495,2780,2780,2780,2780,5974
|
|
20231024,171800,303082495,2780,2780,2780,2780,0
|
|
20231024,171700,303082495,2780,2780,2780,2780,0
|
|
20231024,171600,303082495,2780,2780,2780,2780,0
|
|
20231024,171500,303082495,2780,2780,2780,2780,0
|
|
20231024,171400,303082495,2780,2780,2780,2780,0
|
|
20231024,171300,303082495,2780,2780,2780,2780,0
|
|
20231024,171200,303082495,2780,2780,2780,2780,0
|
|
20231024,171100,303082495,2780,2780,2780,2780,0
|
|
20231024,171000,303082495,2780,2780,2780,2780,0
|
|
20231024,170900,303082495,2780,2780,2780,2780,0
|
|
20231024,170800,303082495,2780,2780,2780,2780,0
|
|
20231024,170700,303082495,2780,2780,2780,2780,0
|
|
20231024,170600,303082495,2780,2780,2780,2780,0
|
|
20231024,170500,303082495,2780,2780,2780,2780,0
|
|
20231024,170400,303082495,2780,2780,2780,2780,0
|
|
20231024,170300,303082495,2780,2780,2780,2780,0
|
|
20231024,170200,303082495,2780,2780,2780,2780,0
|
|
20231024,170100,303082495,2780,2780,2780,2780,0
|
|
20231024,170000,303082495,2780,2780,2780,2780,0
|
|
20231024,165900,303082495,2780,2780,2780,2780,0
|
|
20231024,165800,303082495,2780,2780,2780,2780,0
|
|
20231024,165700,303082495,2780,2780,2780,2780,0
|
|
20231024,165600,303082495,2780,2780,2780,2780,0
|
|
20231024,165500,303082495,2780,2780,2780,2780,0
|
|
20231024,165400,303082495,2780,2780,2780,2780,0
|
|
20231024,165300,303082495,2780,2780,2780,2780,0
|
|
20231024,165200,303082495,2780,2780,2780,2780,0
|
|
20231024,165100,303082495,2780,2780,2780,2780,0
|
|
20231024,165000,303082495,2780,2780,2780,2780,0
|
|
20231024,164900,303082495,2780,2780,2780,2780,5974
|
|
20231024,164800,303082495,2780,2780,2780,2780,0
|
|
20231024,164700,303082495,2780,2780,2780,2780,0
|
|
20231024,164600,303082495,2780,2780,2780,2780,0
|
|
20231024,164500,303082495,2780,2780,2780,2780,0
|
|
20231024,164400,303082495,2780,2780,2780,2780,0
|
|
20231024,164300,303082495,2780,2780,2780,2780,0
|
|
20231024,164200,303082495,2780,2780,2780,2780,0
|
|
20231024,164100,303082495,2780,2780,2780,2780,0
|
|
20231024,164000,303082495,2780,2780,2780,2780,0
|
|
20231024,163900,303082495,2780,2780,2780,2780,0
|
|
20231024,163800,303082495,2780,2780,2780,2780,0
|
|
20231024,163700,303082495,2780,2780,2780,2780,0
|
|
20231024,163600,303082495,2780,2780,2780,2780,0
|
|
20231024,163500,303082495,2780,2780,2780,2780,0
|
|
20231024,163400,303082495,2780,2780,2780,2780,0
|
|
20231024,163300,303082495,2780,2780,2780,2780,0
|
|
20231024,163200,303082495,2780,2780,2780,2780,0
|
|
20231024,163100,303082495,2780,2780,2780,2780,0
|
|
20231024,163000,303082495,2780,2780,2780,2780,0
|
|
20231024,162900,303082495,2780,2780,2780,2780,0
|
|
20231024,162800,303082495,2780,2780,2780,2780,0
|
|
20231024,162700,303082495,2780,2780,2780,2780,0
|
|
20231024,162600,303082495,2780,2780,2780,2780,0
|
|
20231024,162500,303082495,2780,2780,2780,2780,0
|
|
20231024,162400,303082495,2780,2780,2780,2780,0
|
|
20231024,162300,303082495,2780,2780,2780,2780,0
|
|
20231024,162200,303082495,2780,2780,2780,2780,0
|
|
20231024,162100,303082495,2780,2780,2780,2780,0
|
|
20231024,162000,303082495,2780,2780,2780,2780,0
|
|
20231024,161900,303082495,2780,2780,2780,2780,5974
|
|
20231024,161800,303082495,2780,2780,2780,2780,0
|
|
20231024,161700,303082495,2780,2780,2780,2780,0
|
|
20231024,161600,303082495,2780,2780,2780,2780,0
|
|
20231024,161500,303082495,2780,2780,2780,2780,0
|
|
20231024,161400,303082495,2780,2780,2780,2780,0
|
|
20231024,161300,303082495,2780,2780,2780,2780,0
|
|
20231024,161200,303082495,2780,2780,2780,2780,0
|
|
20231024,161100,303082495,2780,2780,2780,2780,0
|
|
20231024,161000,303082495,2780,2780,2780,2780,0
|
|
20231024,160900,303082495,2780,2780,2780,2780,0
|
|
20231024,160800,303082495,2780,2780,2780,2780,0
|
|
20231024,160700,303082495,2780,2780,2780,2780,0
|
|
20231024,160600,303082495,2780,2780,2780,2780,0
|
|
20231024,160500,303082495,2780,2780,2780,2780,0
|
|
20231024,160400,303082495,2780,2780,2780,2780,0
|
|
20231024,160300,303082495,2780,2780,2780,2780,0
|
|
20231024,160200,303082495,2780,2780,2780,2780,0
|
|
20231024,160100,303082495,2780,2780,2780,2780,0
|
|
20231024,160000,303082495,2780,2780,2780,2780,0
|
|
20231024,155900,303082495,2780,2780,2780,2780,0
|
|
20231024,155800,303082495,2780,2780,2780,2780,0
|
|
20231024,155700,303082495,2780,2780,2780,2780,0
|
|
20231024,155600,303082495,2780,2780,2780,2780,0
|
|
20231024,155500,303082495,2780,2780,2780,2780,0
|
|
20231024,155400,303082495,2780,2780,2780,2780,0
|
|
20231024,155300,303082495,2780,2780,2780,2780,0
|
|
20231024,155200,303082495,2780,2780,2780,2780,0
|
|
20231024,155100,303082495,2780,2780,2780,2780,0
|
|
20231024,155000,303082495,2780,2780,2780,2780,0
|
|
20231024,154900,303082495,2780,2780,2780,2780,5974
|
|
20231024,154800,303082495,2780,2780,2780,2780,0
|
|
20231024,154700,303082495,2780,2780,2780,2780,0
|
|
20231024,154600,303082495,2780,2780,2780,2780,0
|
|
20231024,154500,303082495,2780,2780,2780,2780,0
|
|
20231024,154400,303082495,2780,2780,2780,2780,0
|
|
20231024,154300,303082495,2780,2780,2780,2780,0
|
|
20231024,154200,303082495,2780,2780,2780,2780,0
|
|
20231024,154100,303082495,2780,2780,2780,2780,0
|
|
20231024,154000,303082495,2780,2780,2780,2780,0
|
|
20231024,153900,303082495,2780,2780,2780,2780,0
|
|
20231024,153800,303082495,2780,2780,2780,2780,0
|
|
20231024,153700,303082495,2780,2780,2780,2780,0
|
|
20231024,153600,303082495,2780,2780,2780,2780,0
|
|
20231024,153500,303082495,2780,2780,2780,2780,0
|
|
20231024,153400,303082495,2780,2780,2780,2780,0
|
|
20231024,153300,303082495,2780,2780,2780,2780,0
|
|
20231024,153200,303082495,2780,2780,2780,2780,0
|
|
20231024,153100,303082495,2780,2780,2780,2780,0
|
|
20231024,153000,303082495,2780,2780,2780,2780,5974
|
|
20231024,152900,286474775,2780,2780,2780,2780,0
|
|
20231024,152800,286474775,2780,2780,2780,2780,0
|
|
20231024,152700,286474775,2780,2780,2780,2780,0
|
|
20231024,152600,286474775,2780,2780,2780,2780,0
|
|
20231024,152500,286474775,2780,2780,2780,2780,0
|
|
20231024,152400,286474775,2780,2780,2780,2780,0
|
|
20231024,152300,286474775,2780,2780,2780,2780,0
|
|
20231024,152200,286474775,2780,2780,2780,2780,0
|
|
20231024,152100,286474775,2780,2780,2780,2780,0
|
|
20231024,152000,286474775,2780,2780,2780,2780,0
|
|
20231024,151900,286474775,2780,2760,2780,2745,1920
|
|
20231024,151800,281160275,2760,2765,2765,2760,259
|
|
20231024,151700,280445390,2765,2760,2765,2760,2
|
|
20231024,151600,280439865,2760,2745,2760,2745,6
|
|
20231024,151500,280423350,2760,2760,2760,2760,349
|
|
20231024,151400,279460110,2765,2765,2765,2765,0
|
|
20231024,151300,279460110,2765,2765,2765,2765,0
|
|
20231024,151200,279460110,2765,2765,2770,2765,1224
|
|
20231024,151100,276073245,2765,2765,2765,2765,0
|
|
20231024,151000,276073245,2765,2755,2765,2740,772
|
|
20231024,150900,273953400,2755,2755,2755,2755,347
|
|
20231024,150800,272997415,2760,2760,2760,2760,1000
|
|
20231024,150700,270237415,2775,2775,2775,2775,0
|
|
20231024,150600,270237415,2775,2775,2775,2775,0
|
|
20231024,150500,270237415,2775,2775,2775,2775,0
|
|
20231024,150400,270237415,2775,2775,2775,2775,0
|
|
20231024,150300,270237415,2775,2775,2775,2775,0
|
|
20231024,150200,270237415,2775,2775,2775,2775,0
|
|
20231024,150100,270237415,2775,2770,2775,2770,1270
|
|
20231024,150000,266719510,2765,2765,2765,2765,1560
|
|
20231024,145900,262406110,2765,2755,2765,2755,15
|
|
20231024,145800,262364685,2770,2770,2770,2770,0
|
|
20231024,145700,262364685,2770,2770,2770,2770,0
|
|
20231024,145600,262364685,2770,2770,2770,2770,0
|
|
20231024,145500,262364685,2770,2770,2770,2770,0
|
|
20231024,145400,262364685,2770,2770,2770,2770,0
|
|
20231024,145300,262364685,2770,2770,2770,2770,0
|
|
20231024,145200,262364685,2770,2770,2770,2770,0
|
|
20231024,145100,262364685,2770,2760,2770,2760,3
|
|
20231024,145000,262356395,2760,2760,2760,2760,128
|
|
20231024,144900,262003115,2775,2775,2775,2775,0
|
|
20231024,144800,262003115,2775,2775,2775,2775,139
|
|
20231024,144700,261617390,2775,2775,2775,2775,0
|
|
20231024,144600,261617390,2775,2775,2775,2775,0
|
|
20231024,144500,261617390,2775,2775,2775,2775,0
|
|
20231024,144400,261617390,2775,2775,2775,2775,1
|
|
20231024,144300,261614615,2780,2765,2780,2765,655
|
|
20231024,144200,259799650,2740,2765,2765,2740,119
|
|
20231024,144100,259471865,2760,2760,2760,2760,230
|
|
20231024,144000,258837065,2765,2760,2765,2760,585
|
|
20231024,143900,257222415,2730,2740,2740,2730,821
|
|
20231024,143800,254975570,2755,2745,2755,2745,592
|
|
20231024,143700,253346830,2760,2760,2760,2760,0
|
|
20231024,143600,253346830,2760,2760,2760,2760,0
|
|
20231024,143500,253346830,2760,2760,2760,2760,0
|
|
20231024,143400,253346830,2760,2760,2760,2760,370
|
|
20231024,143300,252325630,2765,2765,2765,2765,2
|
|
20231024,143200,252320100,2765,2760,2765,2760,216
|
|
20231024,143100,251723935,2755,2755,2755,2755,4
|
|
20231024,143000,251712915,2730,2750,2750,2730,1000
|
|
20231024,142900,248975150,2760,2770,2770,2760,192
|
|
20231024,142800,248443710,2770,2760,2770,2760,531
|
|
20231024,142700,246977250,2760,2760,2760,2760,1
|
|
20231024,142600,246974490,2760,2745,2760,2745,4
|
|
20231024,142500,246963470,2755,2755,2755,2755,0
|
|
20231024,142400,246963470,2755,2745,2755,2745,431
|
|
20231024,142300,245780365,2765,2765,2765,2765,31
|
|
20231024,142200,245694650,2755,2760,2765,2755,482
|
|
20231024,142100,244366570,2760,2760,2760,2760,0
|
|
20231024,142000,244366570,2760,2760,2760,2760,71
|
|
20231024,141900,244170610,2755,2755,2755,2755,0
|
|
20231024,141800,244170610,2755,2750,2755,2750,347
|
|
20231024,141700,243215375,2755,2755,2755,2755,0
|
|
20231024,141600,243215375,2755,2755,2755,2755,0
|
|
20231024,141500,243215375,2755,2755,2755,2755,0
|
|
20231024,141400,243215375,2755,2750,2755,2750,2
|
|
20231024,141300,243209870,2735,2740,2740,2735,480
|
|
20231024,141200,241895160,2750,2750,2750,2750,386
|
|
20231024,141100,240833660,2750,2750,2750,2750,0
|
|
20231024,141000,240833660,2750,2750,2750,2750,0
|
|
20231024,140900,240833660,2750,2750,2750,2750,998
|
|
20231024,140800,238089160,2750,2740,2750,2740,828
|
|
20231024,140700,235817180,2745,2740,2750,2720,1706
|
|
20231024,140600,231139860,2740,2740,2740,2740,200
|
|
20231024,140500,230591860,2740,2740,2745,2740,302
|
|
20231024,140400,229764370,2745,2745,2745,2740,22
|
|
20231024,140300,229704080,2740,2740,2740,2740,0
|
|
20231024,140200,229704080,2740,2740,2740,2740,101
|
|
20231024,140100,229427340,2740,2740,2740,2740,100
|
|
20231024,140000,229153340,2745,2745,2745,2745,0
|
|
20231024,135900,229153340,2745,2745,2745,2745,0
|
|
20231024,135800,229153340,2745,2745,2745,2745,1
|
|
20231024,135700,229150595,2740,2735,2740,2735,571
|
|
20231024,135600,227586885,2740,2740,2740,2740,0
|
|
20231024,135500,227586885,2740,2730,2740,2730,371
|
|
20231024,135400,226573605,2740,2740,2740,2740,50
|
|
20231024,135300,226436605,2745,2745,2745,2745,0
|
|
20231024,135200,226436605,2745,2740,2745,2740,941
|
|
20231024,135100,223858255,2740,2740,2740,2740,0
|
|
20231024,135000,223858255,2740,2740,2740,2740,0
|
|
20231024,134900,223858255,2740,2740,2740,2740,0
|
|
20231024,134800,223858255,2740,2735,2740,2735,74
|
|
20231024,134700,223655860,2735,2735,2735,2735,0
|
|
20231024,134600,223655860,2735,2735,2735,2735,0
|
|
20231024,134500,223655860,2735,2735,2735,2735,0
|
|
20231024,134400,223655860,2735,2735,2735,2735,4
|
|
20231024,134300,223644920,2735,2735,2735,2735,0
|
|
20231024,134200,223644920,2735,2735,2735,2735,0
|
|
20231024,134100,223644920,2735,2735,2735,2735,4
|
|
20231024,134000,223633980,2735,2735,2735,2735,0
|
|
20231024,133900,223633980,2735,2735,2735,2735,0
|
|
20231024,133800,223633980,2735,2735,2735,2735,0
|
|
20231024,133700,223633980,2735,2740,2740,2735,117
|
|
20231024,133600,223313980,2715,2715,2715,2715,0
|
|
20231024,133500,223313980,2715,2715,2715,2715,0
|
|
20231024,133400,223313980,2715,2720,2720,2715,2336
|
|
20231024,133300,216971540,2740,2740,2740,2740,386
|
|
20231024,133200,215913900,2720,2720,2720,2720,0
|
|
20231024,133100,215913900,2720,2730,2730,2720,1024
|
|
20231024,133000,213120420,2745,2745,2745,2745,1
|
|
20231024,132900,213117675,2740,2740,2740,2740,0
|
|
20231024,132800,213117675,2740,2740,2740,2740,0
|
|
20231024,132700,213117675,2740,2730,2740,2730,2336
|
|
20231024,132600,206720265,2730,2730,2730,2730,0
|
|
20231024,132500,206720265,2730,2730,2730,2730,0
|
|
20231024,132400,206720265,2730,2730,2730,2730,0
|
|
20231024,132300,206720265,2730,2725,2730,2725,2
|
|
20231024,132200,206714810,2725,2725,2725,2725,100
|
|
20231024,132100,206442310,2730,2730,2730,2730,0
|
|
20231024,132000,206442310,2730,2730,2730,2730,0
|
|
20231024,131900,206442310,2730,2730,2730,2730,0
|
|
20231024,131800,206442310,2730,2730,2730,2730,0
|
|
20231024,131700,206442310,2730,2725,2730,2725,71
|
|
20231024,131600,206248830,2725,2730,2730,2725,20
|
|
20231024,131500,206194280,2735,2730,2735,2730,100
|
|
20231024,131400,205921160,2730,2730,2730,2730,10
|
|
20231024,131300,205893860,2730,2730,2730,2730,0
|
|
20231024,131200,205893860,2730,2730,2730,2730,0
|
|
20231024,131100,205893860,2730,2730,2730,2730,1
|
|
20231024,131000,205891130,2730,2730,2730,2730,0
|
|
20231024,130900,205891130,2730,2725,2730,2725,2
|
|
20231024,130800,205885675,2725,2725,2725,2725,1
|
|
20231024,130700,205882950,2730,2730,2730,2730,0
|
|
20231024,130600,205882950,2730,2730,2730,2730,0
|
|
20231024,130500,205882950,2730,2730,2730,2730,0
|
|
20231024,130400,205882950,2730,2730,2730,2730,0
|
|
20231024,130300,205882950,2730,2730,2730,2730,0
|
|
20231024,130200,205882950,2730,2730,2730,2730,2
|
|
20231024,130100,205877490,2710,2710,2710,2710,60
|
|
20231024,130000,205714890,2735,2735,2735,2735,0
|
|
20231024,125900,205714890,2735,2735,2735,2735,0
|
|
20231024,125800,205714890,2735,2735,2735,2735,0
|
|
20231024,125700,205714890,2735,2735,2735,2735,0
|
|
20231024,125600,205714890,2735,2735,2735,2735,0
|
|
20231024,125500,205714890,2735,2735,2735,2735,0
|
|
20231024,125400,205714890,2735,2735,2735,2735,0
|
|
20231024,125300,205714890,2735,2735,2735,2735,0
|
|
20231024,125200,205714890,2735,2735,2735,2735,0
|
|
20231024,125100,205714890,2735,2735,2735,2735,0
|
|
20231024,125000,205714890,2735,2735,2735,2735,0
|
|
20231024,124900,205714890,2735,2735,2735,2735,0
|
|
20231024,124800,205714890,2735,2735,2735,2735,0
|
|
20231024,124700,205714890,2735,2735,2735,2735,0
|
|
20231024,124600,205714890,2735,2735,2735,2735,0
|
|
20231024,124500,205714890,2735,2735,2735,2735,0
|
|
20231024,124400,205714890,2735,2735,2735,2735,0
|
|
20231024,124300,205714890,2735,2735,2735,2735,0
|
|
20231024,124200,205714890,2735,2735,2735,2735,0
|
|
20231024,124100,205714890,2735,2735,2735,2735,0
|
|
20231024,124000,205714890,2735,2735,2735,2735,0
|
|
20231024,123900,205714890,2735,2735,2735,2735,0
|
|
20231024,123800,205714890,2735,2715,2735,2710,71
|
|
20231024,123700,205522385,2735,2735,2735,2735,1
|
|
20231024,123600,205519650,2720,2720,2720,2720,0
|
|
20231024,123500,205519650,2720,2720,2720,2720,0
|
|
20231024,123400,205519650,2720,2725,2725,2720,964
|
|
20231024,123300,202895015,2740,2740,2740,2740,0
|
|
20231024,123200,202895015,2740,2740,2740,2740,0
|
|
20231024,123100,202895015,2740,2740,2740,2740,0
|
|
20231024,123000,202895015,2740,2740,2740,2740,3
|
|
20231024,122900,202886795,2740,2740,2740,2740,0
|
|
20231024,122800,202886795,2740,2740,2740,2740,0
|
|
20231024,122700,202886795,2740,2740,2740,2740,0
|
|
20231024,122600,202886795,2740,2740,2740,2740,14
|
|
20231024,122500,202848435,2735,2735,2735,2735,0
|
|
20231024,122400,202848435,2735,2740,2740,2735,96
|
|
20231024,122300,202585635,2740,2740,2740,2740,322
|
|
20231024,122200,201703355,2740,2740,2740,2740,0
|
|
20231024,122100,201703355,2740,2740,2740,2740,0
|
|
20231024,122000,201703355,2740,2740,2740,2740,0
|
|
20231024,121900,201703355,2740,2735,2740,2735,100
|
|
20231024,121800,201429490,2735,2730,2735,2730,120
|
|
20231024,121700,201101385,2730,2730,2730,2730,0
|
|
20231024,121600,201101385,2730,2730,2730,2730,0
|
|
20231024,121500,201101385,2730,2735,2735,2730,33
|
|
20231024,121400,201011285,2740,2740,2740,2740,0
|
|
20231024,121300,201011285,2740,2740,2740,2740,0
|
|
20231024,121200,201011285,2740,2740,2740,2740,0
|
|
20231024,121100,201011285,2740,2740,2740,2740,0
|
|
20231024,121000,201011285,2740,2740,2740,2740,0
|
|
20231024,120900,201011285,2740,2740,2740,2740,0
|
|
20231024,120800,201011285,2740,2740,2740,2740,1
|
|
20231024,120700,201008545,2735,2735,2735,2735,5
|
|
20231024,120600,200994870,2740,2740,2740,2740,0
|
|
20231024,120500,200994870,2740,2740,2740,2740,21
|
|
20231024,120400,200937330,2745,2745,2745,2745,0
|
|
20231024,120300,200937330,2745,2745,2745,2745,7
|
|
20231024,120200,200918115,2750,2750,2750,2750,0
|
|
20231024,120100,200918115,2750,2750,2750,2750,0
|
|
20231024,120000,200918115,2750,2750,2750,2750,5
|
|
20231024,115900,200904365,2750,2750,2750,2750,0
|
|
20231024,115800,200904365,2750,2750,2750,2750,2
|
|
20231024,115700,200898865,2755,2755,2755,2755,0
|
|
20231024,115600,200898865,2755,2755,2755,2755,6
|
|
20231024,115500,200882335,2765,2760,2765,2760,5
|
|
20231024,115400,200868525,2770,2770,2770,2770,0
|
|
20231024,115300,200868525,2770,2770,2770,2770,1
|
|
20231024,115200,200865755,2765,2775,2775,2765,5
|
|
20231024,115100,200851915,2770,2780,2780,2770,3
|
|
20231024,115000,200843590,2790,2790,2800,2775,1034
|
|
20231024,114900,197958690,2795,2735,2795,2735,5299
|
|
20231024,114800,183203790,2740,2735,2770,2725,350
|
|
20231024,114700,182241465,2740,2740,2740,2740,0
|
|
20231024,114600,182241465,2740,2740,2740,2740,1
|
|
20231024,114500,182238725,2750,2750,2750,2750,1
|
|
20231024,114400,182235975,2745,2745,2745,2745,100
|
|
20231024,114300,181961475,2745,2745,2745,2745,106
|
|
20231024,114200,181670505,2750,2775,2775,2750,26
|
|
20231024,114100,181598605,2775,2780,2780,2750,80
|
|
20231024,114000,181376975,2780,2745,2780,2745,651
|
|
20231024,113900,179577300,2745,2740,2745,2740,10
|
|
20231024,113800,179549895,2740,2740,2740,2740,0
|
|
20231024,113700,179549895,2740,2730,2740,2730,201
|
|
20231024,113600,179001155,2735,2735,2735,2735,22
|
|
20231024,113500,178940985,2735,2735,2735,2735,0
|
|
20231024,113400,178940985,2735,2735,2735,2735,70
|
|
20231024,113300,178749535,2735,2735,2735,2735,186
|
|
20231024,113200,178240825,2745,2735,2745,2735,107
|
|
20231024,113100,177947510,2735,2755,2755,2735,102
|
|
20231024,113000,177668020,2745,2745,2745,2745,1
|
|
20231024,112900,177665275,2765,2765,2765,2765,0
|
|
20231024,112800,177665275,2765,2770,2770,2765,91
|
|
20231024,112700,177413655,2770,2755,2770,2735,11
|
|
20231024,112600,177383370,2785,2730,2785,2730,2002
|
|
20231024,112500,171835440,2730,2725,2755,2725,2229
|
|
20231024,112400,165720450,2725,2705,2725,2705,3
|
|
20231024,112300,165712295,2710,2710,2710,2710,1
|
|
20231024,112200,165709585,2725,2725,2725,2725,0
|
|
20231024,112100,165709585,2725,2725,2725,2725,1
|
|
20231024,112000,165706860,2720,2720,2720,2720,0
|
|
20231024,111900,165706860,2720,2720,2725,2720,45
|
|
20231024,111800,165584455,2700,2700,2700,2700,1
|
|
20231024,111700,165581755,2720,2720,2720,2720,0
|
|
20231024,111600,165581755,2720,2720,2720,2720,0
|
|
20231024,111500,165581755,2720,2720,2720,2720,0
|
|
20231024,111400,165581755,2720,2720,2720,2720,1
|
|
20231024,111300,165579035,2695,2710,2725,2695,68
|
|
20231024,111200,165395550,2690,2705,2705,2680,45
|
|
20231024,111100,165274100,2725,2725,2725,2725,0
|
|
20231024,111000,165274100,2725,2725,2725,2725,0
|
|
20231024,110900,165274100,2725,2725,2725,2700,24
|
|
20231024,110800,165208980,2720,2710,2720,2710,3680
|
|
20231024,110700,155199395,2705,2705,2705,2705,0
|
|
20231024,110600,155199395,2705,2705,2705,2705,0
|
|
20231024,110500,155199395,2705,2705,2705,2705,1
|
|
20231024,110400,155196690,2700,2700,2700,2700,424
|
|
20231024,110300,154051890,2695,2695,2695,2695,366
|
|
20231024,110200,153065520,2695,2695,2695,2695,0
|
|
20231024,110100,153065520,2695,2685,2695,2685,1200
|
|
20231024,110000,149843150,2680,2680,2680,2680,864
|
|
20231024,105900,147527630,2685,2675,2685,2675,838
|
|
20231024,105800,145277615,2685,2675,2685,2675,3
|
|
20231024,105700,145269575,2680,2675,2680,2675,2004
|
|
20231024,105600,139898865,2675,2675,2675,2675,19
|
|
20231024,105500,139848040,2675,2675,2675,2675,8
|
|
20231024,105400,139826640,2670,2670,2670,2670,1
|
|
20231024,105300,139823970,2685,2685,2685,2675,2295
|
|
20231024,105200,133684815,2675,2695,2695,2675,2
|
|
20231024,105100,133679445,2680,2700,2725,2680,50
|
|
20231024,105000,133545175,2675,2705,2705,2675,27
|
|
20231024,104900,133472685,2735,2675,2735,2675,295
|
|
20231024,104800,132668875,2695,2695,2700,2695,3815
|
|
20231024,104700,122387280,2700,2700,2700,2700,0
|
|
20231024,104600,122387280,2700,2700,2700,2700,2
|
|
20231024,104500,122381880,2680,2700,2715,2680,2017
|
|
20231024,104400,116946255,2695,2675,2695,2675,3
|
|
20231024,104300,116938210,2695,2695,2695,2695,0
|
|
20231024,104200,116938210,2695,2690,2695,2690,1500
|
|
20231024,104100,112895810,2700,2700,2700,2700,0
|
|
20231024,104000,112895810,2700,2700,2700,2700,0
|
|
20231024,103900,112895810,2700,2675,2700,2675,26
|
|
20231024,103800,112826235,2700,2705,2725,2680,52
|
|
20231024,103700,112686510,2680,2695,2695,2680,52
|
|
20231024,103600,112546700,2725,2725,2730,2695,6
|
|
20231024,103500,112530430,2725,2715,2725,2695,528
|
|
20231024,103400,111096915,2725,2715,2730,2700,1029
|
|
20231024,103300,108292075,2720,2720,2720,2720,1
|
|
20231024,103200,108289355,2695,2720,2725,2695,4
|
|
20231024,103100,108278495,2700,2725,2725,2700,32
|
|
20231024,103000,108191320,2725,2695,2725,2695,500
|
|
20231024,102900,106836835,2700,2700,2700,2700,0
|
|
20231024,102800,106836835,2700,2700,2700,2700,0
|
|
20231024,102700,106836835,2700,2700,2700,2700,0
|
|
20231024,102600,106836835,2700,2700,2700,2700,0
|
|
20231024,102500,106836835,2700,2700,2700,2700,0
|
|
20231024,102400,106836835,2700,2700,2700,2700,0
|
|
20231024,102300,106836835,2700,2680,2700,2680,2
|
|
20231024,102200,106831455,2710,2700,2710,2700,3
|
|
20231024,102100,106823340,2705,2705,2705,2705,0
|
|
20231024,102000,106823340,2705,2685,2705,2685,2
|
|
20231024,101900,106817950,2680,2680,2705,2680,4
|
|
20231024,101800,106807180,2710,2680,2710,2680,3
|
|
20231024,101700,106799085,2710,2700,2710,2680,188
|
|
20231024,101600,106293085,2730,2700,2730,2695,502
|
|
20231024,101500,104930450,2720,2705,2725,2705,1012
|
|
20231024,101400,102180380,2710,2695,2710,2695,1001
|
|
20231024,101300,99474740,2700,2700,2700,2700,0
|
|
20231024,101200,99474740,2700,2690,2700,2690,517
|
|
20231024,101100,98079450,2690,2685,2690,2685,501
|
|
20231024,101000,96731850,2690,2690,2690,2690,0
|
|
20231024,100900,96731850,2690,2690,2690,2690,2
|
|
20231024,100800,96726470,2675,2675,2675,2675,125
|
|
20231024,100700,96392095,2700,2660,2700,2660,2279
|
|
20231024,100600,90298950,2660,2650,2660,2650,4
|
|
20231024,100500,90288330,2650,2660,2660,2650,4
|
|
20231024,100400,90277720,2655,2655,2655,2655,1000
|
|
20231024,100300,87622720,2660,2660,2660,2660,0
|
|
20231024,100200,87622720,2660,2660,2660,2660,0
|
|
20231024,100100,87622720,2660,2655,2660,2655,5
|
|
20231024,100000,87609440,2660,2635,2660,2630,5210
|
|
20231024,095900,73901415,2640,2640,2640,2640,144
|
|
20231024,095800,73521255,2665,2665,2665,2665,0
|
|
20231024,095700,73521255,2665,2665,2665,2665,0
|
|
20231024,095600,73521255,2665,2645,2665,2640,704
|
|
20231024,095500,71661345,2665,2665,2665,2665,100
|
|
20231024,095400,71394845,2665,2660,2665,2660,8
|
|
20231024,095300,71373560,2665,2660,2665,2660,14
|
|
20231024,095200,71336315,2665,2645,2665,2645,373
|
|
20231024,095100,70349435,2670,2670,2670,2670,0
|
|
20231024,095000,70349435,2670,2670,2670,2670,0
|
|
20231024,094900,70349435,2670,2650,2670,2650,38
|
|
20231024,094800,70248715,2670,2670,2670,2670,0
|
|
20231024,094700,70248715,2670,2670,2670,2670,0
|
|
20231024,094600,70248715,2670,2650,2670,2650,4
|
|
20231024,094500,70238095,2670,2670,2670,2670,5
|
|
20231024,094400,70224745,2670,2670,2670,2670,0
|
|
20231024,094300,70224745,2670,2670,2670,2655,611
|
|
20231024,094200,68602450,2675,2670,2675,2665,50
|
|
20231024,094100,68468885,2660,2675,2680,2660,520
|
|
20231024,094000,67083930,2670,2670,2670,2670,51
|
|
20231024,093900,66947760,2680,2680,2680,2680,0
|
|
20231024,093800,66947760,2680,2680,2680,2680,0
|
|
20231024,093700,66947760,2680,2680,2680,2680,0
|
|
20231024,093600,66947760,2680,2680,2680,2680,1
|
|
20231024,093500,66945080,2675,2675,2675,2675,1
|
|
20231024,093400,66942405,2675,2680,2680,2675,10
|
|
20231024,093300,66915650,2680,2680,2680,2680,1
|
|
20231024,093200,66912970,2680,2670,2680,2670,309
|
|
20231024,093100,66086465,2675,2670,2675,2660,436
|
|
20231024,093000,64926275,2665,2665,2665,2665,15
|
|
20231024,092900,64886300,2675,2675,2675,2675,0
|
|
20231024,092800,64886300,2675,2675,2675,2675,975
|
|
20231024,092700,62278175,2675,2675,2675,2675,0
|
|
20231024,092600,62278175,2675,2675,2675,2675,0
|
|
20231024,092500,62278175,2675,2675,2675,2675,70
|
|
20231024,092400,62090925,2675,2675,2675,2675,200
|
|
20231024,092300,61555925,2675,2675,2675,2675,0
|
|
20231024,092200,61555925,2675,2675,2675,2675,5
|
|
20231024,092100,61542550,2680,2680,2680,2680,131
|
|
20231024,092000,61191470,2670,2670,2670,2670,8
|
|
20231024,091900,61170110,2670,2670,2670,2670,92
|
|
20231024,091800,60924470,2670,2670,2670,2670,0
|
|
20231024,091700,60924470,2670,2670,2670,2670,0
|
|
20231024,091600,60924470,2670,2670,2670,2670,0
|
|
20231024,091500,60924470,2670,2670,2670,2670,0
|
|
20231024,091400,60924470,2670,2670,2670,2670,0
|
|
20231024,091300,60924470,2670,2670,2670,2670,0
|
|
20231024,091200,60924470,2670,2670,2670,2670,0
|
|
20231024,091100,60924470,2670,2670,2670,2670,0
|
|
20231024,091000,60924470,2670,2670,2670,2670,98
|
|
20231024,090900,60662810,2690,2690,2690,2690,11
|
|
20231024,090800,60633220,2690,2690,2690,2690,2
|
|
20231024,090700,60627840,2670,2670,2670,2670,395
|
|
20231024,090600,59573190,2670,2675,2675,2670,184
|
|
20231024,090500,59081905,2690,2690,2690,2655,94
|
|
20231024,090400,58831910,2670,2675,2675,2670,100
|
|
20231024,090300,58564905,2695,2695,2695,2695,2
|
|
20231024,090200,58559515,2700,2700,2700,2700,2
|
|
20231024,090100,58554115,2675,2675,2675,2675,1500
|
|
20231024,090000,54541615,2680,2630,2705,2630,20656
|