591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184800,139682830,2435,2435,2435,2435,2222
|
|
20231024,184700,139682830,2435,2435,2435,2435,0
|
|
20231024,184600,139682830,2435,2435,2435,2435,0
|
|
20231024,184500,139682830,2435,2435,2435,2435,0
|
|
20231024,184400,139682830,2435,2435,2435,2435,0
|
|
20231024,184300,139682830,2435,2435,2435,2435,0
|
|
20231024,184200,139682830,2435,2435,2435,2435,0
|
|
20231024,184100,139682830,2435,2435,2435,2435,0
|
|
20231024,184000,139682830,2435,2435,2435,2435,0
|
|
20231024,183900,139682830,2435,2435,2435,2435,0
|
|
20231024,183800,139682830,2435,2435,2435,2435,0
|
|
20231024,183700,139682830,2435,2435,2435,2435,0
|
|
20231024,183600,139682830,2435,2435,2435,2435,0
|
|
20231024,183500,139682830,2435,2435,2435,2435,0
|
|
20231024,183400,139682830,2435,2435,2435,2435,0
|
|
20231024,183300,139682830,2435,2435,2435,2435,0
|
|
20231024,183200,139682830,2435,2435,2435,2435,0
|
|
20231024,183100,139682830,2435,2435,2435,2435,0
|
|
20231024,183000,139682830,2435,2435,2435,2435,0
|
|
20231024,182900,139682830,2435,2435,2435,2435,0
|
|
20231024,182800,139682830,2435,2435,2435,2435,0
|
|
20231024,182700,139682830,2435,2435,2435,2435,0
|
|
20231024,182600,139682830,2435,2435,2435,2435,0
|
|
20231024,182500,139682830,2435,2435,2435,2435,0
|
|
20231024,182400,139682830,2435,2435,2435,2435,0
|
|
20231024,182300,139682830,2435,2435,2435,2435,0
|
|
20231024,182200,139682830,2435,2435,2435,2435,0
|
|
20231024,182100,139682830,2435,2435,2435,2435,0
|
|
20231024,182000,139682830,2435,2435,2435,2435,0
|
|
20231024,181900,139682830,2435,2435,2435,2435,0
|
|
20231024,181800,139682830,2435,2435,2435,2435,2222
|
|
20231024,181700,139682830,2435,2435,2435,2435,0
|
|
20231024,181600,139682830,2435,2435,2435,2435,0
|
|
20231024,181500,139682830,2435,2435,2435,2435,0
|
|
20231024,181400,139682830,2435,2435,2435,2435,0
|
|
20231024,181300,139682830,2435,2435,2435,2435,0
|
|
20231024,181200,139682830,2435,2435,2435,2435,0
|
|
20231024,181100,139682830,2435,2435,2435,2435,0
|
|
20231024,181000,139682830,2435,2435,2435,2435,0
|
|
20231024,180900,139682830,2435,2435,2435,2435,0
|
|
20231024,180800,139682830,2435,2435,2435,2435,0
|
|
20231024,180700,139682830,2435,2435,2435,2435,0
|
|
20231024,180600,139682830,2435,2435,2435,2435,0
|
|
20231024,180500,139682830,2435,2435,2435,2435,0
|
|
20231024,180400,139682830,2435,2435,2435,2435,0
|
|
20231024,180300,139682830,2435,2435,2435,2435,0
|
|
20231024,180200,139682830,2435,2435,2435,2435,0
|
|
20231024,180100,139682830,2435,2435,2435,2435,0
|
|
20231024,180000,139682830,2435,2435,2435,2435,0
|
|
20231024,175900,139682830,2435,2435,2435,2435,0
|
|
20231024,175800,139682830,2435,2435,2435,2435,0
|
|
20231024,175700,139682830,2435,2435,2435,2435,0
|
|
20231024,175600,139682830,2435,2435,2435,2435,0
|
|
20231024,175500,139682830,2435,2435,2435,2435,0
|
|
20231024,175400,139682830,2435,2435,2435,2435,0
|
|
20231024,175300,139682830,2435,2435,2435,2435,0
|
|
20231024,175200,139682830,2435,2435,2435,2435,0
|
|
20231024,175100,139682830,2435,2435,2435,2435,0
|
|
20231024,175000,139682830,2435,2435,2435,2435,0
|
|
20231024,174900,139682830,2435,2435,2435,2435,0
|
|
20231024,174800,139682830,2435,2435,2435,2435,2222
|
|
20231024,174700,139682830,2435,2435,2435,2435,0
|
|
20231024,174600,139682830,2435,2435,2435,2435,0
|
|
20231024,174500,139682830,2435,2435,2435,2435,0
|
|
20231024,174400,139682830,2435,2435,2435,2435,0
|
|
20231024,174300,139682830,2435,2435,2435,2435,0
|
|
20231024,174200,139682830,2435,2435,2435,2435,0
|
|
20231024,174100,139682830,2435,2435,2435,2435,0
|
|
20231024,174000,139682830,2435,2435,2435,2435,0
|
|
20231024,173900,139682830,2435,2435,2435,2435,0
|
|
20231024,173800,139682830,2435,2435,2435,2435,0
|
|
20231024,173700,139682830,2435,2435,2435,2435,0
|
|
20231024,173600,139682830,2435,2435,2435,2435,0
|
|
20231024,173500,139682830,2435,2435,2435,2435,0
|
|
20231024,173400,139682830,2435,2435,2435,2435,0
|
|
20231024,173300,139682830,2435,2435,2435,2435,0
|
|
20231024,173200,139682830,2435,2435,2435,2435,0
|
|
20231024,173100,139682830,2435,2435,2435,2435,0
|
|
20231024,173000,139682830,2435,2435,2435,2435,0
|
|
20231024,172900,139682830,2435,2435,2435,2435,0
|
|
20231024,172800,139682830,2435,2435,2435,2435,0
|
|
20231024,172700,139682830,2435,2435,2435,2435,0
|
|
20231024,172600,139682830,2435,2435,2435,2435,0
|
|
20231024,172500,139682830,2435,2435,2435,2435,0
|
|
20231024,172400,139682830,2435,2435,2435,2435,0
|
|
20231024,172300,139682830,2435,2435,2435,2435,0
|
|
20231024,172200,139682830,2435,2435,2435,2435,0
|
|
20231024,172100,139682830,2435,2435,2435,2435,0
|
|
20231024,172000,139682830,2435,2435,2435,2435,0
|
|
20231024,171900,139682830,2435,2435,2435,2435,0
|
|
20231024,171800,139682830,2435,2435,2435,2435,2222
|
|
20231024,171700,139682830,2435,2435,2435,2435,0
|
|
20231024,171600,139682830,2435,2435,2435,2435,0
|
|
20231024,171500,139682830,2435,2435,2435,2435,0
|
|
20231024,171400,139682830,2435,2435,2435,2435,0
|
|
20231024,171300,139682830,2435,2435,2435,2435,0
|
|
20231024,171200,139682830,2435,2435,2435,2435,0
|
|
20231024,171100,139682830,2435,2435,2435,2435,0
|
|
20231024,171000,139682830,2435,2435,2435,2435,0
|
|
20231024,170900,139682830,2435,2435,2435,2435,0
|
|
20231024,170800,139682830,2435,2435,2435,2435,0
|
|
20231024,170700,139682830,2435,2435,2435,2435,0
|
|
20231024,170600,139682830,2435,2435,2435,2435,0
|
|
20231024,170500,139682830,2435,2435,2435,2435,0
|
|
20231024,170400,139682830,2435,2435,2435,2435,0
|
|
20231024,170300,139682830,2435,2435,2435,2435,0
|
|
20231024,170200,139682830,2435,2435,2435,2435,0
|
|
20231024,170100,139682830,2435,2435,2435,2435,0
|
|
20231024,170000,139682830,2435,2435,2435,2435,0
|
|
20231024,165900,139682830,2435,2435,2435,2435,0
|
|
20231024,165800,139682830,2435,2435,2435,2435,0
|
|
20231024,165700,139682830,2435,2435,2435,2435,0
|
|
20231024,165600,139682830,2435,2435,2435,2435,0
|
|
20231024,165500,139682830,2435,2435,2435,2435,0
|
|
20231024,165400,139682830,2435,2435,2435,2435,0
|
|
20231024,165300,139682830,2435,2435,2435,2435,0
|
|
20231024,165200,139682830,2435,2435,2435,2435,0
|
|
20231024,165100,139682830,2435,2435,2435,2435,0
|
|
20231024,165000,139682830,2435,2435,2435,2435,0
|
|
20231024,164900,139682830,2435,2435,2435,2435,0
|
|
20231024,164800,139682830,2435,2435,2435,2435,2222
|
|
20231024,164700,139682830,2435,2435,2435,2435,0
|
|
20231024,164600,139682830,2435,2435,2435,2435,0
|
|
20231024,164500,139682830,2435,2435,2435,2435,0
|
|
20231024,164400,139682830,2435,2435,2435,2435,0
|
|
20231024,164300,139682830,2435,2435,2435,2435,0
|
|
20231024,164200,139682830,2435,2435,2435,2435,0
|
|
20231024,164100,139682830,2435,2435,2435,2435,0
|
|
20231024,164000,139682830,2435,2435,2435,2435,0
|
|
20231024,163900,139682830,2435,2435,2435,2435,0
|
|
20231024,163800,139682830,2435,2435,2435,2435,0
|
|
20231024,163700,139682830,2435,2435,2435,2435,0
|
|
20231024,163600,139682830,2435,2435,2435,2435,0
|
|
20231024,163500,139682830,2435,2435,2435,2435,0
|
|
20231024,163400,139682830,2435,2435,2435,2435,0
|
|
20231024,163300,139682830,2435,2435,2435,2435,0
|
|
20231024,163200,139682830,2435,2435,2435,2435,0
|
|
20231024,163100,139682830,2435,2435,2435,2435,0
|
|
20231024,163000,139682830,2435,2435,2435,2435,0
|
|
20231024,162900,139682830,2435,2435,2435,2435,0
|
|
20231024,162800,139682830,2435,2435,2435,2435,0
|
|
20231024,162700,139682830,2435,2435,2435,2435,0
|
|
20231024,162600,139682830,2435,2435,2435,2435,0
|
|
20231024,162500,139682830,2435,2435,2435,2435,0
|
|
20231024,162400,139682830,2435,2435,2435,2435,0
|
|
20231024,162300,139682830,2435,2435,2435,2435,0
|
|
20231024,162200,139682830,2435,2435,2435,2435,0
|
|
20231024,162100,139682830,2435,2435,2435,2435,0
|
|
20231024,162000,139682830,2435,2435,2435,2435,0
|
|
20231024,161900,139682830,2435,2435,2435,2435,0
|
|
20231024,161800,139682830,2435,2435,2435,2435,2222
|
|
20231024,161700,139682830,2435,2435,2435,2435,0
|
|
20231024,161600,139682830,2435,2435,2435,2435,0
|
|
20231024,161500,139682830,2435,2435,2435,2435,0
|
|
20231024,161400,139682830,2435,2435,2435,2435,0
|
|
20231024,161300,139682830,2435,2435,2435,2435,0
|
|
20231024,161200,139682830,2435,2435,2435,2435,0
|
|
20231024,161100,139682830,2435,2435,2435,2435,0
|
|
20231024,161000,139682830,2435,2435,2435,2435,0
|
|
20231024,160900,139682830,2435,2435,2435,2435,0
|
|
20231024,160800,139682830,2435,2435,2435,2435,0
|
|
20231024,160700,139682830,2435,2435,2435,2435,0
|
|
20231024,160600,139682830,2435,2435,2435,2435,0
|
|
20231024,160500,139682830,2435,2435,2435,2435,0
|
|
20231024,160400,139682830,2435,2435,2435,2435,0
|
|
20231024,160300,139682830,2435,2435,2435,2435,0
|
|
20231024,160200,139682830,2435,2435,2435,2435,0
|
|
20231024,160100,139682830,2435,2435,2435,2435,0
|
|
20231024,160000,139682830,2435,2435,2435,2435,0
|
|
20231024,155900,139682830,2435,2435,2435,2435,0
|
|
20231024,155800,139682830,2435,2435,2435,2435,0
|
|
20231024,155700,139682830,2435,2435,2435,2435,0
|
|
20231024,155600,139682830,2435,2435,2435,2435,0
|
|
20231024,155500,139682830,2435,2435,2435,2435,0
|
|
20231024,155400,139682830,2435,2435,2435,2435,0
|
|
20231024,155300,139682830,2435,2435,2435,2435,0
|
|
20231024,155200,139682830,2435,2435,2435,2435,0
|
|
20231024,155100,139682830,2435,2435,2435,2435,0
|
|
20231024,155000,139682830,2435,2435,2435,2435,0
|
|
20231024,154900,139682830,2435,2435,2435,2435,0
|
|
20231024,154800,139682830,2435,2435,2435,2435,2222
|
|
20231024,154700,139682830,2435,2435,2435,2435,0
|
|
20231024,154600,139682830,2435,2435,2435,2435,0
|
|
20231024,154500,139682830,2435,2435,2435,2435,0
|
|
20231024,154400,139682830,2435,2435,2435,2435,0
|
|
20231024,154300,139682830,2435,2435,2435,2435,0
|
|
20231024,154200,139682830,2435,2435,2435,2435,0
|
|
20231024,154100,139682830,2435,2435,2435,2435,0
|
|
20231024,154000,139682830,2435,2435,2435,2435,0
|
|
20231024,153900,139682830,2435,2435,2435,2435,0
|
|
20231024,153800,139682830,2435,2435,2435,2435,0
|
|
20231024,153700,139682830,2435,2435,2435,2435,0
|
|
20231024,153600,139682830,2435,2435,2435,2435,0
|
|
20231024,153500,139682830,2435,2435,2435,2435,0
|
|
20231024,153400,139682830,2435,2435,2435,2435,0
|
|
20231024,153300,139682830,2435,2435,2435,2435,0
|
|
20231024,153200,139682830,2435,2435,2435,2435,0
|
|
20231024,153100,139682830,2435,2435,2435,2435,0
|
|
20231024,153000,139682830,2435,2435,2435,2435,2222
|
|
20231024,152900,134272260,2395,2395,2395,2395,0
|
|
20231024,152800,134272260,2395,2395,2395,2395,0
|
|
20231024,152700,134272260,2395,2395,2395,2395,0
|
|
20231024,152600,134272260,2395,2395,2395,2395,0
|
|
20231024,152500,134272260,2395,2395,2395,2395,0
|
|
20231024,152400,134272260,2395,2395,2395,2395,0
|
|
20231024,152300,134272260,2395,2395,2395,2395,0
|
|
20231024,152200,134272260,2395,2395,2395,2395,0
|
|
20231024,152100,134272260,2395,2395,2395,2395,0
|
|
20231024,152000,134272260,2395,2395,2395,2395,0
|
|
20231024,151900,134272260,2395,2395,2395,2395,149
|
|
20231024,151800,133915405,2430,2430,2430,2430,0
|
|
20231024,151700,133915405,2430,2425,2430,2425,50
|
|
20231024,151600,133794010,2390,2395,2395,2390,32
|
|
20231024,151500,133717490,2430,2430,2430,2430,0
|
|
20231024,151400,133717490,2430,2430,2430,2430,0
|
|
20231024,151300,133717490,2430,2430,2430,2430,0
|
|
20231024,151200,133717490,2430,2430,2430,2430,0
|
|
20231024,151100,133717490,2430,2420,2430,2420,100
|
|
20231024,151000,133475000,2425,2405,2425,2390,702
|
|
20231024,150900,131791990,2430,2430,2430,2430,0
|
|
20231024,150800,131791990,2430,2430,2430,2430,0
|
|
20231024,150700,131791990,2430,2415,2430,2415,100
|
|
20231024,150600,131549630,2420,2420,2420,2420,0
|
|
20231024,150500,131549630,2420,2420,2420,2420,0
|
|
20231024,150400,131549630,2420,2405,2420,2400,46
|
|
20231024,150300,131439195,2425,2425,2425,2425,0
|
|
20231024,150200,131439195,2425,2425,2425,2425,12
|
|
20231024,150100,131410095,2425,2405,2425,2405,100
|
|
20231024,150000,131168100,2400,2400,2400,2400,15
|
|
20231024,145900,131132100,2405,2405,2405,2405,6
|
|
20231024,145800,131117670,2410,2410,2410,2410,0
|
|
20231024,145700,131117670,2410,2410,2410,2410,10
|
|
20231024,145600,131093570,2410,2405,2410,2405,2
|
|
20231024,145500,131088755,2400,2405,2405,2400,29
|
|
20231024,145400,131019085,2405,2405,2405,2405,0
|
|
20231024,145300,131019085,2405,2405,2405,2405,1
|
|
20231024,145200,131016680,2420,2420,2420,2420,0
|
|
20231024,145100,131016680,2420,2420,2420,2420,0
|
|
20231024,145000,131016680,2420,2420,2420,2420,0
|
|
20231024,144900,131016680,2420,2420,2420,2420,0
|
|
20231024,144800,131016680,2420,2420,2420,2420,0
|
|
20231024,144700,131016680,2420,2420,2420,2420,0
|
|
20231024,144600,131016680,2420,2420,2420,2420,1
|
|
20231024,144500,131014260,2425,2405,2425,2405,1001
|
|
20231024,144400,128599235,2405,2405,2405,2405,0
|
|
20231024,144300,128599235,2405,2400,2405,2400,18
|
|
20231024,144200,128556025,2405,2405,2405,2405,0
|
|
20231024,144100,128556025,2405,2405,2405,2405,1100
|
|
20231024,144000,125910525,2400,2400,2400,2400,16
|
|
20231024,143900,125872125,2400,2400,2400,2400,15
|
|
20231024,143800,125836125,2405,2405,2405,2405,0
|
|
20231024,143700,125836125,2405,2405,2405,2405,0
|
|
20231024,143600,125836125,2405,2400,2405,2400,50
|
|
20231024,143500,125715955,2405,2405,2405,2405,0
|
|
20231024,143400,125715955,2405,2400,2405,2400,50
|
|
20231024,143300,125595780,2405,2405,2405,2405,0
|
|
20231024,143200,125595780,2405,2405,2405,2405,0
|
|
20231024,143100,125595780,2405,2405,2405,2400,4
|
|
20231024,143000,125586170,2355,2410,2410,2355,2678
|
|
20231024,142900,119216020,2410,2410,2410,2410,0
|
|
20231024,142800,119216020,2410,2410,2410,2410,15
|
|
20231024,142700,119179870,2420,2420,2420,2420,0
|
|
20231024,142600,119179870,2420,2420,2420,2420,0
|
|
20231024,142500,119179870,2420,2420,2420,2420,0
|
|
20231024,142400,119179870,2420,2420,2420,2420,0
|
|
20231024,142300,119179870,2420,2410,2420,2410,27
|
|
20231024,142200,119114790,2425,2425,2425,2425,0
|
|
20231024,142100,119114790,2425,2425,2425,2425,1
|
|
20231024,142000,119112365,2410,2410,2410,2410,601
|
|
20231024,141900,117663955,2415,2415,2415,2415,0
|
|
20231024,141800,117663955,2415,2415,2415,2415,10
|
|
20231024,141700,117639805,2440,2405,2440,2405,280
|
|
20231024,141600,116960785,2435,2435,2435,2435,0
|
|
20231024,141500,116960785,2435,2435,2435,2435,0
|
|
20231024,141400,116960785,2435,2380,2435,2380,1000
|
|
20231024,141300,114555545,2385,2385,2385,2385,0
|
|
20231024,141200,114555545,2385,2385,2385,2380,3505
|
|
20231024,141100,106213305,2385,2385,2385,2385,1
|
|
20231024,141000,106210920,2385,2385,2385,2385,16
|
|
20231024,140900,106172760,2390,2390,2390,2390,0
|
|
20231024,140800,106172760,2390,2390,2390,2390,1
|
|
20231024,140700,106170370,2385,2385,2385,2385,15
|
|
20231024,140600,106134595,2385,2385,2385,2385,0
|
|
20231024,140500,106134595,2385,2385,2385,2385,16
|
|
20231024,140400,106096435,2390,2390,2390,2390,1
|
|
20231024,140300,106094045,2385,2385,2385,2385,10
|
|
20231024,140200,106070195,2385,2385,2385,2385,16
|
|
20231024,140100,106032035,2380,2380,2380,2380,0
|
|
20231024,140000,106032035,2380,2380,2380,2380,0
|
|
20231024,135900,106032035,2380,2380,2380,2380,0
|
|
20231024,135800,106032035,2380,2385,2400,2375,221
|
|
20231024,135700,105506355,2385,2385,2405,2385,143
|
|
20231024,135600,105164905,2380,2380,2380,2380,0
|
|
20231024,135500,105164905,2380,2380,2380,2380,50
|
|
20231024,135400,105045905,2380,2380,2380,2380,100
|
|
20231024,135300,104807905,2395,2395,2395,2395,0
|
|
20231024,135200,104807905,2395,2395,2395,2395,3
|
|
20231024,135100,104800720,2400,2400,2400,2400,5
|
|
20231024,135000,104788720,2415,2415,2415,2415,0
|
|
20231024,134900,104788720,2415,2415,2415,2415,0
|
|
20231024,134800,104788720,2415,2415,2415,2415,30
|
|
20231024,134700,104716270,2435,2435,2435,2435,0
|
|
20231024,134600,104716270,2435,2435,2435,2435,0
|
|
20231024,134500,104716270,2435,2435,2435,2435,0
|
|
20231024,134400,104716270,2435,2405,2435,2405,473
|
|
20231024,134300,103566735,2440,2440,2440,2440,0
|
|
20231024,134200,103566735,2440,2440,2440,2440,0
|
|
20231024,134100,103566735,2440,2440,2440,2440,0
|
|
20231024,134000,103566735,2440,2440,2440,2440,0
|
|
20231024,133900,103566735,2440,2410,2440,2405,372
|
|
20231024,133800,102670630,2450,2415,2450,2415,1024
|
|
20231024,133700,100167855,2395,2395,2395,2395,0
|
|
20231024,133600,100167855,2395,2400,2430,2395,1164
|
|
20231024,133500,97357240,2405,2405,2405,2405,0
|
|
20231024,133400,97357240,2405,2395,2405,2395,1900
|
|
20231024,133300,92796125,2395,2395,2395,2395,0
|
|
20231024,133200,92796125,2395,2375,2395,2375,2817
|
|
20231024,133100,86057770,2380,2380,2380,2380,10
|
|
20231024,133000,86033970,2385,2385,2385,2385,0
|
|
20231024,132900,86033970,2385,2385,2385,2385,0
|
|
20231024,132800,86033970,2385,2380,2385,2380,20
|
|
20231024,132700,85986350,2375,2375,2375,2375,15
|
|
20231024,132600,85950725,2385,2385,2385,2385,0
|
|
20231024,132500,85950725,2385,2385,2385,2385,0
|
|
20231024,132400,85950725,2385,2385,2385,2385,0
|
|
20231024,132300,85950725,2385,2385,2385,2385,14
|
|
20231024,132200,85917335,2390,2390,2390,2390,0
|
|
20231024,132100,85917335,2390,2380,2390,2380,50
|
|
20231024,132000,85798070,2380,2380,2380,2380,1
|
|
20231024,131900,85795690,2375,2375,2375,2375,16
|
|
20231024,131800,85757690,2375,2375,2375,2375,0
|
|
20231024,131700,85757690,2375,2375,2375,2375,15
|
|
20231024,131600,85722065,2390,2390,2390,2390,0
|
|
20231024,131500,85722065,2390,2390,2390,2390,0
|
|
20231024,131400,85722065,2390,2390,2390,2390,0
|
|
20231024,131300,85722065,2390,2390,2390,2390,0
|
|
20231024,131200,85722065,2390,2390,2390,2390,0
|
|
20231024,131100,85722065,2390,2390,2390,2390,0
|
|
20231024,131000,85722065,2390,2380,2390,2380,40
|
|
20231024,130900,85626700,2375,2375,2375,2375,0
|
|
20231024,130800,85626700,2375,2380,2380,2375,14
|
|
20231024,130700,85593445,2375,2375,2375,2375,0
|
|
20231024,130600,85593445,2375,2375,2375,2375,0
|
|
20231024,130500,85593445,2375,2380,2390,2375,351
|
|
20231024,130400,84759730,2375,2375,2375,2375,16
|
|
20231024,130300,84721730,2375,2375,2375,2375,16
|
|
20231024,130200,84683730,2370,2370,2370,2370,15
|
|
20231024,130100,84648180,2380,2380,2380,2380,0
|
|
20231024,130000,84648180,2380,2380,2380,2380,0
|
|
20231024,125900,84648180,2380,2380,2380,2380,10
|
|
20231024,125800,84624380,2380,2380,2380,2380,1
|
|
20231024,125700,84622000,2365,2365,2365,2365,0
|
|
20231024,125600,84622000,2365,2365,2365,2365,0
|
|
20231024,125500,84622000,2365,2380,2380,2365,1235
|
|
20231024,125400,81690045,2380,2385,2385,2380,34
|
|
20231024,125300,81609080,2380,2385,2385,2380,6
|
|
20231024,125200,81594785,2380,2380,2380,2380,16
|
|
20231024,125100,81556705,2380,2380,2380,2380,0
|
|
20231024,125000,81556705,2380,2375,2380,2375,381
|
|
20231024,124900,80649990,2370,2370,2370,2370,15
|
|
20231024,124800,80614440,2370,2370,2370,2370,0
|
|
20231024,124700,80614440,2370,2370,2370,2370,16
|
|
20231024,124600,80576520,2370,2370,2370,2370,0
|
|
20231024,124500,80576520,2370,2370,2375,2370,16
|
|
20231024,124400,80538585,2370,2370,2370,2370,515
|
|
20231024,124300,79318035,2370,2370,2370,2370,0
|
|
20231024,124200,79318035,2370,2370,2370,2370,0
|
|
20231024,124100,79318035,2370,2370,2370,2370,0
|
|
20231024,124000,79318035,2370,2370,2370,2370,16
|
|
20231024,123900,79280115,2365,2365,2365,2365,15
|
|
20231024,123800,79244640,2380,2380,2380,2380,0
|
|
20231024,123700,79244640,2380,2380,2380,2380,0
|
|
20231024,123600,79244640,2380,2380,2380,2380,0
|
|
20231024,123500,79244640,2380,2380,2380,2380,0
|
|
20231024,123400,79244640,2380,2360,2380,2360,45
|
|
20231024,123300,79138060,2365,2365,2365,2365,2
|
|
20231024,123200,79133330,2375,2375,2375,2375,0
|
|
20231024,123100,79133330,2375,2370,2375,2365,112
|
|
20231024,123000,78868190,2390,2390,2390,2390,0
|
|
20231024,122900,78868190,2390,2390,2390,2390,0
|
|
20231024,122800,78868190,2390,2390,2390,2390,0
|
|
20231024,122700,78868190,2390,2390,2390,2390,0
|
|
20231024,122600,78868190,2390,2390,2390,2390,0
|
|
20231024,122500,78868190,2390,2390,2390,2390,0
|
|
20231024,122400,78868190,2390,2380,2390,2380,99
|
|
20231024,122300,78631810,2390,2390,2390,2390,0
|
|
20231024,122200,78631810,2390,2390,2390,2390,0
|
|
20231024,122100,78631810,2390,2360,2390,2360,211
|
|
20231024,122000,78131995,2360,2365,2365,2360,6
|
|
20231024,121900,78117820,2370,2370,2370,2370,0
|
|
20231024,121800,78117820,2370,2370,2370,2370,0
|
|
20231024,121700,78117820,2370,2365,2370,2360,8
|
|
20231024,121600,78098910,2360,2365,2365,2360,21
|
|
20231024,121500,78049335,2360,2365,2365,2360,7
|
|
20231024,121400,78032795,2365,2365,2365,2365,5
|
|
20231024,121300,78020970,2365,2365,2365,2365,0
|
|
20231024,121200,78020970,2365,2365,2365,2365,1
|
|
20231024,121100,78018605,2360,2360,2360,2360,126
|
|
20231024,121000,77721245,2360,2360,2360,2360,0
|
|
20231024,120900,77721245,2360,2360,2360,2360,16
|
|
20231024,120800,77683485,2365,2365,2365,2365,0
|
|
20231024,120700,77683485,2365,2365,2365,2365,4
|
|
20231024,120600,77674025,2360,2360,2360,2360,15
|
|
20231024,120500,77638625,2365,2365,2365,2365,0
|
|
20231024,120400,77638625,2365,2360,2365,2360,92
|
|
20231024,120300,77421125,2360,2360,2360,2360,0
|
|
20231024,120200,77421125,2360,2360,2360,2360,0
|
|
20231024,120100,77421125,2360,2370,2370,2360,111
|
|
20231024,120000,77158955,2370,2370,2370,2370,0
|
|
20231024,115900,77158955,2370,2370,2370,2370,16
|
|
20231024,115800,77121035,2370,2370,2370,2370,1
|
|
20231024,115700,77118665,2370,2370,2370,2370,0
|
|
20231024,115600,77118665,2370,2370,2370,2370,14
|
|
20231024,115500,77085485,2365,2365,2365,2365,0
|
|
20231024,115400,77085485,2365,2365,2365,2365,0
|
|
20231024,115300,77085485,2365,2365,2365,2365,0
|
|
20231024,115200,77085485,2365,2365,2365,2365,0
|
|
20231024,115100,77085485,2365,2365,2390,2365,472
|
|
20231024,115000,75963005,2360,2360,2360,2360,0
|
|
20231024,114900,75963005,2360,2360,2360,2360,42
|
|
20231024,114800,75863885,2360,2360,2360,2360,16
|
|
20231024,114700,75826125,2360,2360,2360,2360,0
|
|
20231024,114600,75826125,2360,2360,2360,2360,50
|
|
20231024,114500,75708125,2365,2365,2365,2365,0
|
|
20231024,114400,75708125,2365,2365,2365,2365,0
|
|
20231024,114300,75708125,2365,2365,2365,2365,16
|
|
20231024,114200,75670285,2370,2370,2370,2370,0
|
|
20231024,114100,75670285,2370,2370,2370,2360,136
|
|
20231024,114000,75348785,2370,2370,2370,2370,0
|
|
20231024,113900,75348785,2370,2370,2370,2370,0
|
|
20231024,113800,75348785,2370,2360,2370,2360,25
|
|
20231024,113700,75289635,2375,2375,2375,2375,1
|
|
20231024,113600,75287260,2380,2380,2380,2380,20
|
|
20231024,113500,75239660,2385,2365,2385,2365,197
|
|
20231024,113400,74771855,2370,2370,2370,2370,1
|
|
20231024,113300,74769485,2365,2365,2365,2365,0
|
|
20231024,113200,74769485,2365,2365,2365,2365,0
|
|
20231024,113100,74769485,2365,2370,2370,2365,127
|
|
20231024,113000,74469015,2395,2395,2395,2395,0
|
|
20231024,112900,74469015,2395,2395,2395,2395,0
|
|
20231024,112800,74469015,2395,2395,2395,2395,0
|
|
20231024,112700,74469015,2395,2395,2395,2395,0
|
|
20231024,112600,74469015,2395,2395,2395,2395,0
|
|
20231024,112500,74469015,2395,2395,2395,2395,0
|
|
20231024,112400,74469015,2395,2395,2395,2395,0
|
|
20231024,112300,74469015,2395,2395,2395,2395,0
|
|
20231024,112200,74469015,2395,2395,2395,2395,754
|
|
20231024,112100,72663185,2395,2360,2395,2360,563
|
|
20231024,112000,71325070,2375,2375,2375,2375,0
|
|
20231024,111900,71325070,2375,2365,2375,2365,50
|
|
20231024,111800,71206525,2370,2370,2370,2370,1
|
|
20231024,111700,71204155,2370,2370,2370,2370,2
|
|
20231024,111600,71199415,2365,2365,2365,2365,17
|
|
20231024,111500,71159210,2370,2360,2370,2360,101
|
|
20231024,111400,70920840,2360,2360,2360,2360,0
|
|
20231024,111300,70920840,2360,2365,2365,2360,81
|
|
20231024,111200,70729355,2365,2365,2365,2365,1
|
|
20231024,111100,70726990,2365,2365,2370,2365,237
|
|
20231024,111000,70165885,2365,2365,2365,2365,0
|
|
20231024,110900,70165885,2365,2365,2365,2365,0
|
|
20231024,110800,70165885,2365,2360,2365,2360,90
|
|
20231024,110700,69953330,2360,2360,2360,2360,0
|
|
20231024,110600,69953330,2360,2360,2360,2360,0
|
|
20231024,110500,69953330,2360,2360,2360,2360,0
|
|
20231024,110400,69953330,2360,2360,2360,2360,128
|
|
20231024,110300,69651250,2360,2360,2360,2360,3000
|
|
20231024,110200,62571250,2360,2360,2360,2360,0
|
|
20231024,110100,62571250,2360,2360,2360,2360,112
|
|
20231024,110000,62306930,2360,2365,2365,2360,240
|
|
20231024,105900,61740425,2370,2370,2370,2370,0
|
|
20231024,105800,61740425,2370,2370,2370,2370,0
|
|
20231024,105700,61740425,2370,2370,2370,2370,0
|
|
20231024,105600,61740425,2370,2370,2370,2370,0
|
|
20231024,105500,61740425,2370,2370,2370,2370,0
|
|
20231024,105400,61740425,2370,2370,2370,2370,0
|
|
20231024,105300,61740425,2370,2370,2370,2370,0
|
|
20231024,105200,61740425,2370,2370,2370,2370,0
|
|
20231024,105100,61740425,2370,2370,2370,2370,0
|
|
20231024,105000,61740425,2370,2370,2370,2370,46
|
|
20231024,104900,61631405,2370,2370,2370,2370,0
|
|
20231024,104800,61631405,2370,2370,2370,2370,0
|
|
20231024,104700,61631405,2370,2370,2370,2370,0
|
|
20231024,104600,61631405,2370,2370,2370,2370,0
|
|
20231024,104500,61631405,2370,2370,2370,2370,0
|
|
20231024,104400,61631405,2370,2370,2370,2370,1
|
|
20231024,104300,61629035,2365,2365,2365,2365,0
|
|
20231024,104200,61629035,2365,2365,2365,2365,0
|
|
20231024,104100,61629035,2365,2365,2365,2365,0
|
|
20231024,104000,61629035,2365,2365,2365,2365,61
|
|
20231024,103900,61484770,2365,2365,2365,2365,0
|
|
20231024,103800,61484770,2365,2365,2365,2365,0
|
|
20231024,103700,61484770,2365,2365,2365,2365,0
|
|
20231024,103600,61484770,2365,2365,2365,2365,0
|
|
20231024,103500,61484770,2365,2365,2365,2365,0
|
|
20231024,103400,61484770,2365,2365,2365,2365,0
|
|
20231024,103300,61484770,2365,2365,2365,2350,533
|
|
20231024,103200,60232175,2355,2355,2355,2355,0
|
|
20231024,103100,60232175,2355,2355,2355,2355,0
|
|
20231024,103000,60232175,2355,2355,2355,2355,1752
|
|
20231024,102900,56106215,2355,2355,2355,2355,0
|
|
20231024,102800,56106215,2355,2355,2355,2355,0
|
|
20231024,102700,56106215,2355,2355,2355,2355,20
|
|
20231024,102600,56059115,2355,2355,2355,2355,24
|
|
20231024,102500,56002595,2355,2355,2355,2355,0
|
|
20231024,102400,56002595,2355,2355,2355,2355,0
|
|
20231024,102300,56002595,2355,2355,2355,2355,1150
|
|
20231024,102200,53294345,2355,2355,2355,2355,0
|
|
20231024,102100,53294345,2355,2355,2355,2355,1
|
|
20231024,102000,53291990,2355,2355,2355,2355,0
|
|
20231024,101900,53291990,2355,2355,2355,2355,260
|
|
20231024,101800,52679690,2355,2365,2365,2355,3743
|
|
20231024,101700,43827795,2365,2365,2365,2365,280
|
|
20231024,101600,43165595,2365,2365,2365,2365,13
|
|
20231024,101500,43134850,2365,2365,2365,2365,0
|
|
20231024,101400,43134850,2365,2365,2365,2365,500
|
|
20231024,101300,41952350,2365,2365,2365,2365,0
|
|
20231024,101200,41952350,2365,2365,2365,2365,20
|
|
20231024,101100,41905050,2365,2365,2365,2365,0
|
|
20231024,101000,41905050,2365,2365,2365,2365,300
|
|
20231024,100900,41195550,2365,2365,2365,2365,1
|
|
20231024,100800,41193185,2365,2365,2365,2365,15
|
|
20231024,100700,41157710,2365,2370,2370,2365,530
|
|
20231024,100600,39901770,2370,2370,2370,2370,1
|
|
20231024,100500,39899400,2365,2365,2365,2365,126
|
|
20231024,100400,39601410,2350,2350,2350,2350,0
|
|
20231024,100300,39601410,2350,2350,2350,2350,21
|
|
20231024,100200,39552060,2350,2350,2350,2350,0
|
|
20231024,100100,39552060,2350,2350,2350,2350,0
|
|
20231024,100000,39552060,2350,2350,2350,2350,0
|
|
20231024,095900,39552060,2350,2350,2350,2350,0
|
|
20231024,095800,39552060,2350,2350,2350,2350,0
|
|
20231024,095700,39552060,2350,2350,2350,2350,0
|
|
20231024,095600,39552060,2350,2350,2350,2350,1
|
|
20231024,095500,39549710,2350,2350,2350,2350,4700
|
|
20231024,095400,28504710,2355,2360,2370,2355,220
|
|
20231024,095300,27986590,2350,2350,2350,2350,400
|
|
20231024,095200,27046590,2350,2350,2350,2350,0
|
|
20231024,095100,27046590,2350,2350,2350,2350,0
|
|
20231024,095000,27046590,2350,2350,2350,2350,0
|
|
20231024,094900,27046590,2350,2350,2350,2350,0
|
|
20231024,094800,27046590,2350,2355,2355,2350,258
|
|
20231024,094700,26439915,2360,2360,2360,2360,62
|
|
20231024,094600,26293595,2365,2365,2365,2365,739
|
|
20231024,094500,24545860,2370,2370,2370,2370,1
|
|
20231024,094400,24543490,2370,2370,2370,2370,90
|
|
20231024,094300,24330190,2370,2370,2370,2370,0
|
|
20231024,094200,24330190,2370,2370,2370,2370,0
|
|
20231024,094100,24330190,2370,2370,2370,2370,0
|
|
20231024,094000,24330190,2370,2370,2370,2370,0
|
|
20231024,093900,24330190,2370,2360,2370,2360,4682
|
|
20231024,093800,13255185,2360,2360,2360,2360,8
|
|
20231024,093700,13236305,2360,2365,2365,2360,74
|
|
20231024,093600,13061620,2365,2365,2365,2365,1
|
|
20231024,093500,13059255,2365,2365,2365,2365,10
|
|
20231024,093400,13035605,2370,2370,2370,2370,1
|
|
20231024,093300,13033235,2370,2370,2370,2370,8
|
|
20231024,093200,13014275,2365,2365,2365,2365,5
|
|
20231024,093100,13002450,2365,2365,2365,2365,10
|
|
20231024,093000,12978800,2365,2365,2365,2360,175
|
|
20231024,092900,12565750,2365,2360,2365,2360,16
|
|
20231024,092800,12527915,2360,2360,2360,2360,0
|
|
20231024,092700,12527915,2360,2360,2360,2360,4
|
|
20231024,092600,12518475,2360,2360,2360,2360,0
|
|
20231024,092500,12518475,2360,2360,2360,2360,738
|
|
20231024,092400,10776795,2355,2355,2355,2355,140
|
|
20231024,092300,10447095,2360,2360,2360,2360,0
|
|
20231024,092200,10447095,2360,2355,2360,2355,51
|
|
20231024,092100,10326985,2355,2355,2355,2355,0
|
|
20231024,092000,10326985,2355,2355,2355,2355,505
|
|
20231024,091900,9137710,2355,2355,2355,2355,0
|
|
20231024,091800,9137710,2355,2355,2355,2355,0
|
|
20231024,091700,9137710,2355,2355,2355,2355,22
|
|
20231024,091600,9085900,2350,2350,2350,2350,1
|
|
20231024,091500,9083550,2355,2355,2355,2355,385
|
|
20231024,091400,8176875,2355,2355,2355,2355,47
|
|
20231024,091300,8066190,2355,2355,2355,2355,0
|
|
20231024,091200,8066190,2355,2360,2360,2355,78
|
|
20231024,091100,7882335,2360,2360,2360,2360,3
|
|
20231024,091000,7875255,2360,2360,2360,2360,1280
|
|
20231024,090900,4854455,2360,2360,2360,2360,300
|
|
20231024,090800,4146455,2360,2365,2365,2360,647
|
|
20231024,090700,2617030,2360,2360,2360,2360,0
|
|
20231024,090600,2617030,2360,2360,2360,2360,200
|
|
20231024,090500,2145030,2365,2365,2365,2365,3
|
|
20231024,090400,2137935,2365,2365,2365,2365,392
|
|
20231024,090300,1210855,2365,2365,2365,2365,1
|
|
20231024,090200,1208490,2365,2365,2365,2365,5
|
|
20231024,090100,1196665,2365,2365,2365,2365,29
|
|
20231024,090000,1128080,2360,2360,2360,2360,478
|