606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190300,430696130,2125,2125,2125,2125,4336
|
|
20231024,190200,430696130,2125,2125,2125,2125,0
|
|
20231024,190100,430696130,2125,2125,2125,2125,0
|
|
20231024,190000,430696130,2125,2125,2125,2125,0
|
|
20231024,185900,430696130,2125,2125,2125,2125,0
|
|
20231024,185800,430696130,2125,2125,2125,2125,0
|
|
20231024,185700,430696130,2125,2125,2125,2125,0
|
|
20231024,185600,430696130,2125,2125,2125,2125,0
|
|
20231024,185500,430696130,2125,2125,2125,2125,0
|
|
20231024,185400,430696130,2125,2125,2125,2125,0
|
|
20231024,185300,430696130,2125,2125,2125,2125,0
|
|
20231024,185200,430696130,2125,2125,2125,2125,0
|
|
20231024,185100,430696130,2125,2125,2125,2125,0
|
|
20231024,185000,430696130,2125,2125,2125,2125,0
|
|
20231024,184900,430696130,2125,2125,2125,2125,0
|
|
20231024,184800,430696130,2125,2125,2125,2125,0
|
|
20231024,184700,430696130,2125,2125,2125,2125,0
|
|
20231024,184600,430696130,2125,2125,2125,2125,0
|
|
20231024,184500,430696130,2125,2125,2125,2125,0
|
|
20231024,184400,430696130,2125,2125,2125,2125,0
|
|
20231024,184300,430696130,2125,2125,2125,2125,0
|
|
20231024,184200,430696130,2125,2125,2125,2125,0
|
|
20231024,184100,430696130,2125,2125,2125,2125,0
|
|
20231024,184000,430696130,2125,2125,2125,2125,0
|
|
20231024,183900,430696130,2125,2125,2125,2125,0
|
|
20231024,183800,430696130,2125,2125,2125,2125,0
|
|
20231024,183700,430696130,2125,2125,2125,2125,0
|
|
20231024,183600,430696130,2125,2125,2125,2125,0
|
|
20231024,183500,430696130,2125,2125,2125,2125,0
|
|
20231024,183400,430696130,2125,2125,2125,2125,0
|
|
20231024,183300,430696130,2125,2125,2125,2125,4336
|
|
20231024,183200,430696130,2125,2125,2125,2125,0
|
|
20231024,183100,430696130,2125,2125,2125,2125,0
|
|
20231024,183000,430696130,2125,2125,2125,2125,0
|
|
20231024,182900,430696130,2125,2125,2125,2125,0
|
|
20231024,182800,430696130,2125,2125,2125,2125,0
|
|
20231024,182700,430696130,2125,2125,2125,2125,0
|
|
20231024,182600,430696130,2125,2125,2125,2125,0
|
|
20231024,182500,430696130,2125,2125,2125,2125,0
|
|
20231024,182400,430696130,2125,2125,2125,2125,0
|
|
20231024,182300,430696130,2125,2125,2125,2125,0
|
|
20231024,182200,430696130,2125,2125,2125,2125,0
|
|
20231024,182100,430696130,2125,2125,2125,2125,0
|
|
20231024,182000,430696130,2125,2125,2125,2125,0
|
|
20231024,181900,430696130,2125,2125,2125,2125,0
|
|
20231024,181800,430696130,2125,2125,2125,2125,0
|
|
20231024,181700,430696130,2125,2125,2125,2125,0
|
|
20231024,181600,430696130,2125,2125,2125,2125,0
|
|
20231024,181500,430696130,2125,2125,2125,2125,0
|
|
20231024,181400,430696130,2125,2125,2125,2125,0
|
|
20231024,181300,430696130,2125,2125,2125,2125,0
|
|
20231024,181200,430696130,2125,2125,2125,2125,0
|
|
20231024,181100,430696130,2125,2125,2125,2125,0
|
|
20231024,181000,430696130,2125,2125,2125,2125,0
|
|
20231024,180900,430696130,2125,2125,2125,2125,0
|
|
20231024,180800,430696130,2125,2125,2125,2125,0
|
|
20231024,180700,430696130,2125,2125,2125,2125,0
|
|
20231024,180600,430696130,2125,2125,2125,2125,0
|
|
20231024,180500,430696130,2125,2125,2125,2125,0
|
|
20231024,180400,430696130,2125,2125,2125,2125,0
|
|
20231024,180300,430696130,2125,2125,2125,2125,4336
|
|
20231024,180200,430696130,2125,2125,2125,2125,0
|
|
20231024,180100,430696130,2125,2125,2125,2125,0
|
|
20231024,180000,430696130,2125,2125,2125,2125,0
|
|
20231024,175900,430696130,2125,2125,2125,2125,0
|
|
20231024,175800,430696130,2125,2125,2125,2125,0
|
|
20231024,175700,430696130,2125,2125,2125,2125,0
|
|
20231024,175600,430696130,2125,2125,2125,2125,0
|
|
20231024,175500,430696130,2125,2125,2125,2125,0
|
|
20231024,175400,430696130,2125,2125,2125,2125,0
|
|
20231024,175300,430696130,2125,2125,2125,2125,0
|
|
20231024,175200,430696130,2125,2125,2125,2125,0
|
|
20231024,175100,430696130,2125,2125,2125,2125,0
|
|
20231024,175000,430696130,2125,2125,2125,2125,0
|
|
20231024,174900,430696130,2125,2125,2125,2125,0
|
|
20231024,174800,430696130,2125,2125,2125,2125,0
|
|
20231024,174700,430696130,2125,2125,2125,2125,0
|
|
20231024,174600,430696130,2125,2125,2125,2125,0
|
|
20231024,174500,430696130,2125,2125,2125,2125,0
|
|
20231024,174400,430696130,2125,2125,2125,2125,0
|
|
20231024,174300,430696130,2125,2125,2125,2125,0
|
|
20231024,174200,430696130,2125,2125,2125,2125,0
|
|
20231024,174100,430696130,2125,2125,2125,2125,0
|
|
20231024,174000,430696130,2125,2125,2125,2125,0
|
|
20231024,173900,430696130,2125,2125,2125,2125,0
|
|
20231024,173800,430696130,2125,2125,2125,2125,0
|
|
20231024,173700,430696130,2125,2125,2125,2125,0
|
|
20231024,173600,430696130,2125,2125,2125,2125,0
|
|
20231024,173500,430696130,2125,2125,2125,2125,0
|
|
20231024,173400,430696130,2125,2125,2125,2125,0
|
|
20231024,173300,430696130,2125,2125,2125,2125,4336
|
|
20231024,173200,430696130,2125,2125,2125,2125,0
|
|
20231024,173100,430696130,2125,2125,2125,2125,0
|
|
20231024,173000,430696130,2125,2125,2125,2125,0
|
|
20231024,172900,430696130,2125,2125,2125,2125,0
|
|
20231024,172800,430696130,2125,2125,2125,2125,0
|
|
20231024,172700,430696130,2125,2125,2125,2125,0
|
|
20231024,172600,430696130,2125,2125,2125,2125,0
|
|
20231024,172500,430696130,2125,2125,2125,2125,0
|
|
20231024,172400,430696130,2125,2125,2125,2125,0
|
|
20231024,172300,430696130,2125,2125,2125,2125,0
|
|
20231024,172200,430696130,2125,2125,2125,2125,0
|
|
20231024,172100,430696130,2125,2125,2125,2125,0
|
|
20231024,172000,430696130,2125,2125,2125,2125,0
|
|
20231024,171900,430696130,2125,2125,2125,2125,0
|
|
20231024,171800,430696130,2125,2125,2125,2125,0
|
|
20231024,171700,430696130,2125,2125,2125,2125,0
|
|
20231024,171600,430696130,2125,2125,2125,2125,0
|
|
20231024,171500,430696130,2125,2125,2125,2125,0
|
|
20231024,171400,430696130,2125,2125,2125,2125,0
|
|
20231024,171300,430696130,2125,2125,2125,2125,0
|
|
20231024,171200,430696130,2125,2125,2125,2125,0
|
|
20231024,171100,430696130,2125,2125,2125,2125,0
|
|
20231024,171000,430696130,2125,2125,2125,2125,0
|
|
20231024,170900,430696130,2125,2125,2125,2125,0
|
|
20231024,170800,430696130,2125,2125,2125,2125,0
|
|
20231024,170700,430696130,2125,2125,2125,2125,0
|
|
20231024,170600,430696130,2125,2125,2125,2125,0
|
|
20231024,170500,430696130,2125,2125,2125,2125,0
|
|
20231024,170400,430696130,2125,2125,2125,2125,0
|
|
20231024,170300,430696130,2125,2125,2125,2125,4336
|
|
20231024,170200,430696130,2125,2125,2125,2125,0
|
|
20231024,170100,430696130,2125,2125,2125,2125,0
|
|
20231024,170000,430696130,2125,2125,2125,2125,0
|
|
20231024,165900,430696130,2125,2125,2125,2125,0
|
|
20231024,165800,430696130,2125,2125,2125,2125,0
|
|
20231024,165700,430696130,2125,2125,2125,2125,0
|
|
20231024,165600,430696130,2125,2125,2125,2125,0
|
|
20231024,165500,430696130,2125,2125,2125,2125,0
|
|
20231024,165400,430696130,2125,2125,2125,2125,0
|
|
20231024,165300,430696130,2125,2125,2125,2125,0
|
|
20231024,165200,430696130,2125,2125,2125,2125,0
|
|
20231024,165100,430696130,2125,2125,2125,2125,0
|
|
20231024,165000,430696130,2125,2125,2125,2125,0
|
|
20231024,164900,430696130,2125,2125,2125,2125,0
|
|
20231024,164800,430696130,2125,2125,2125,2125,0
|
|
20231024,164700,430696130,2125,2125,2125,2125,0
|
|
20231024,164600,430696130,2125,2125,2125,2125,0
|
|
20231024,164500,430696130,2125,2125,2125,2125,0
|
|
20231024,164400,430696130,2125,2125,2125,2125,0
|
|
20231024,164300,430696130,2125,2125,2125,2125,0
|
|
20231024,164200,430696130,2125,2125,2125,2125,0
|
|
20231024,164100,430696130,2125,2125,2125,2125,0
|
|
20231024,164000,430696130,2125,2125,2125,2125,0
|
|
20231024,163900,430696130,2125,2125,2125,2125,0
|
|
20231024,163800,430696130,2125,2125,2125,2125,0
|
|
20231024,163700,430696130,2125,2125,2125,2125,0
|
|
20231024,163600,430696130,2125,2125,2125,2125,0
|
|
20231024,163500,430696130,2125,2125,2125,2125,0
|
|
20231024,163400,430696130,2125,2125,2125,2125,0
|
|
20231024,163300,430696130,2125,2125,2125,2125,4336
|
|
20231024,163200,430696130,2125,2125,2125,2125,0
|
|
20231024,163100,430696130,2125,2125,2125,2125,0
|
|
20231024,163000,430696130,2125,2125,2125,2125,0
|
|
20231024,162900,430696130,2125,2125,2125,2125,0
|
|
20231024,162800,430696130,2125,2125,2125,2125,0
|
|
20231024,162700,430696130,2125,2125,2125,2125,0
|
|
20231024,162600,430696130,2125,2125,2125,2125,0
|
|
20231024,162500,430696130,2125,2125,2125,2125,0
|
|
20231024,162400,430696130,2125,2125,2125,2125,0
|
|
20231024,162300,430696130,2125,2125,2125,2125,0
|
|
20231024,162200,430696130,2125,2125,2125,2125,0
|
|
20231024,162100,430696130,2125,2125,2125,2125,0
|
|
20231024,162000,430696130,2125,2125,2125,2125,0
|
|
20231024,161900,430696130,2125,2125,2125,2125,0
|
|
20231024,161800,430696130,2125,2125,2125,2125,0
|
|
20231024,161700,430696130,2125,2125,2125,2125,0
|
|
20231024,161600,430696130,2125,2125,2125,2125,0
|
|
20231024,161500,430696130,2125,2125,2125,2125,0
|
|
20231024,161400,430696130,2125,2125,2125,2125,0
|
|
20231024,161300,430696130,2125,2125,2125,2125,0
|
|
20231024,161200,430696130,2125,2125,2125,2125,0
|
|
20231024,161100,430696130,2125,2125,2125,2125,0
|
|
20231024,161000,430696130,2125,2125,2125,2125,0
|
|
20231024,160900,430696130,2125,2125,2125,2125,0
|
|
20231024,160800,430696130,2125,2125,2125,2125,0
|
|
20231024,160700,430696130,2125,2125,2125,2125,0
|
|
20231024,160600,430696130,2125,2125,2125,2125,0
|
|
20231024,160500,430696130,2125,2125,2125,2125,0
|
|
20231024,160400,430696130,2125,2125,2125,2125,0
|
|
20231024,160300,430696130,2125,2125,2125,2125,4336
|
|
20231024,160200,430696130,2125,2125,2125,2125,0
|
|
20231024,160100,430696130,2125,2125,2125,2125,0
|
|
20231024,160000,430696130,2125,2125,2125,2125,0
|
|
20231024,155900,430696130,2125,2125,2125,2125,0
|
|
20231024,155800,430696130,2125,2125,2125,2125,0
|
|
20231024,155700,430696130,2125,2125,2125,2125,0
|
|
20231024,155600,430696130,2125,2125,2125,2125,0
|
|
20231024,155500,430696130,2125,2125,2125,2125,0
|
|
20231024,155400,430696130,2125,2125,2125,2125,0
|
|
20231024,155300,430696130,2125,2125,2125,2125,0
|
|
20231024,155200,430696130,2125,2125,2125,2125,0
|
|
20231024,155100,430696130,2125,2125,2125,2125,0
|
|
20231024,155000,430696130,2125,2125,2125,2125,0
|
|
20231024,154900,430696130,2125,2125,2125,2125,0
|
|
20231024,154800,430696130,2125,2125,2125,2125,0
|
|
20231024,154700,430696130,2125,2125,2125,2125,0
|
|
20231024,154600,430696130,2125,2125,2125,2125,0
|
|
20231024,154500,430696130,2125,2125,2125,2125,0
|
|
20231024,154400,430696130,2125,2125,2125,2125,0
|
|
20231024,154300,430696130,2125,2125,2125,2125,0
|
|
20231024,154200,430696130,2125,2125,2125,2125,0
|
|
20231024,154100,430696130,2125,2125,2125,2125,0
|
|
20231024,154000,430696130,2125,2125,2125,2125,0
|
|
20231024,153900,430696130,2125,2125,2125,2125,0
|
|
20231024,153800,430696130,2125,2125,2125,2125,0
|
|
20231024,153700,430696130,2125,2125,2125,2125,0
|
|
20231024,153600,430696130,2125,2125,2125,2125,0
|
|
20231024,153500,430696130,2125,2125,2125,2125,0
|
|
20231024,153400,430696130,2125,2125,2125,2125,0
|
|
20231024,153300,430696130,2125,2125,2125,2125,4336
|
|
20231024,153200,430696130,2125,2125,2125,2125,0
|
|
20231024,153100,430696130,2125,2125,2125,2125,0
|
|
20231024,153000,430696130,2125,2125,2125,2125,4336
|
|
20231024,152900,421482130,2125,2125,2125,2125,0
|
|
20231024,152800,421482130,2125,2125,2125,2125,0
|
|
20231024,152700,421482130,2125,2125,2125,2125,0
|
|
20231024,152600,421482130,2125,2125,2125,2125,0
|
|
20231024,152500,421482130,2125,2125,2125,2125,0
|
|
20231024,152400,421482130,2125,2125,2125,2125,0
|
|
20231024,152300,421482130,2125,2125,2125,2125,0
|
|
20231024,152200,421482130,2125,2125,2125,2125,0
|
|
20231024,152100,421482130,2125,2125,2125,2125,0
|
|
20231024,152000,421482130,2125,2125,2125,2125,0
|
|
20231024,151900,421482130,2125,2115,2125,2115,2648
|
|
20231024,151800,415871785,2120,2115,2120,2115,96
|
|
20231024,151700,415668275,2120,2120,2120,2115,793
|
|
20231024,151600,413987195,2120,2120,2120,2120,705
|
|
20231024,151500,412492595,2115,2115,2115,2115,392
|
|
20231024,151400,411663515,2115,2120,2120,2115,5870
|
|
20231024,151300,399244745,2120,2115,2120,2115,2870
|
|
20231024,151200,393173395,2115,2115,2115,2115,670
|
|
20231024,151100,391756345,2115,2115,2115,2110,770
|
|
20231024,151000,390129405,2115,2110,2115,2110,139
|
|
20231024,150900,389835645,2110,2110,2110,2110,2
|
|
20231024,150800,389831425,2115,2115,2115,2115,1881
|
|
20231024,150700,385853110,2110,2110,2110,2110,0
|
|
20231024,150600,385853110,2110,2115,2115,2110,49
|
|
20231024,150500,385749485,2115,2115,2115,2110,470
|
|
20231024,150400,384755645,2110,2110,2110,2110,2
|
|
20231024,150300,384751425,2110,2110,2110,2105,2269
|
|
20231024,150200,379963880,2110,2105,2110,2105,453
|
|
20231024,150100,379008195,2105,2105,2105,2105,1067
|
|
20231024,150000,376762160,2105,2110,2110,2105,4
|
|
20231024,145900,376753730,2105,2105,2105,2105,152
|
|
20231024,145800,376433770,2105,2105,2105,2105,910
|
|
20231024,145700,374518220,2105,2105,2105,2105,2000
|
|
20231024,145600,370308220,2110,2110,2110,2110,2
|
|
20231024,145500,370304000,2105,2105,2105,2100,184
|
|
20231024,145400,369916690,2105,2105,2105,2105,828
|
|
20231024,145300,368173750,2110,2105,2110,2105,809
|
|
20231024,145200,366469635,2105,2105,2105,2105,1
|
|
20231024,145100,366467530,2105,2110,2110,2105,4899
|
|
20231024,145000,356152780,2110,2110,2110,2110,566
|
|
20231024,144900,354958520,2105,2105,2105,2105,2
|
|
20231024,144800,354954310,2110,2110,2110,2110,236
|
|
20231024,144700,354456350,2105,2105,2105,2105,5
|
|
20231024,144600,354445825,2110,2110,2110,2110,29
|
|
20231024,144500,354384635,2110,2110,2110,2110,1
|
|
20231024,144400,354382525,2110,2105,2110,2105,33
|
|
20231024,144300,354313055,2105,2105,2105,2105,0
|
|
20231024,144200,354313055,2105,2105,2105,2100,572
|
|
20231024,144100,353109005,2105,2110,2110,2105,483
|
|
20231024,144000,352092280,2105,2110,2110,2105,1003
|
|
20231024,143900,349980960,2105,2105,2105,2105,0
|
|
20231024,143800,349980960,2105,2105,2110,2105,1132
|
|
20231024,143700,347597825,2110,2110,2110,2110,6
|
|
20231024,143600,347585165,2110,2100,2110,2100,50
|
|
20231024,143500,347479925,2105,2105,2105,2105,1000
|
|
20231024,143400,345374925,2110,2105,2110,2105,2076
|
|
20231024,143300,341004565,2105,2110,2110,2105,632
|
|
20231024,143200,339674195,2110,2110,2110,2110,97
|
|
20231024,143100,339469525,2105,2105,2105,2105,2
|
|
20231024,143000,339465315,2110,2110,2110,2110,4
|
|
20231024,142900,339456875,2110,2110,2110,2105,135
|
|
20231024,142800,339172035,2110,2115,2115,2110,1369
|
|
20231024,142700,336281055,2115,2105,2115,2105,8002
|
|
20231024,142600,319380495,2105,2110,2110,2105,551
|
|
20231024,142500,318220635,2110,2105,2110,2105,2737
|
|
20231024,142400,312458075,2110,2105,2110,2105,2860
|
|
20231024,142300,306437770,2105,2105,2105,2105,0
|
|
20231024,142200,306437770,2105,2110,2110,2105,72
|
|
20231024,142100,306286205,2110,2110,2110,2110,1
|
|
20231024,142000,306284095,2110,2105,2110,2105,6
|
|
20231024,141900,306271450,2110,2110,2110,2110,302
|
|
20231024,141800,305634230,2110,2110,2110,2105,4
|
|
20231024,141700,305625800,2105,2105,2105,2105,6
|
|
20231024,141600,305613170,2110,2105,2110,2105,9
|
|
20231024,141500,305594190,2110,2110,2110,2105,204
|
|
20231024,141400,305164650,2110,2105,2110,2105,1507
|
|
20231024,141300,301992390,2110,2110,2110,2105,325
|
|
20231024,141200,301308140,2110,2105,2110,2105,273
|
|
20231024,141100,300733110,2105,2110,2110,2105,1029
|
|
20231024,141000,298567060,2110,2110,2110,2105,64
|
|
20231024,140900,298432235,2110,2105,2110,2105,672
|
|
20231024,140800,297017015,2105,2105,2110,2105,996
|
|
20231024,140700,294918730,2105,2105,2110,2105,1793
|
|
20231024,140600,291144455,2105,2105,2105,2105,244
|
|
20231024,140500,290630835,2105,2105,2105,2105,1564
|
|
20231024,140400,287338615,2110,2110,2110,2110,1
|
|
20231024,140300,287336505,2110,2105,2110,2105,455
|
|
20231024,140200,286378465,2105,2105,2110,2105,1070
|
|
20231024,140100,284126105,2105,2105,2105,2105,230
|
|
20231024,140000,283641955,2105,2110,2110,2105,4
|
|
20231024,135900,283633530,2110,2105,2110,2105,1625
|
|
20231024,135800,280212900,2105,2105,2105,2105,2
|
|
20231024,135700,280208690,2110,2105,2110,2105,1477
|
|
20231024,135600,277099600,2100,2105,2105,2100,33
|
|
20231024,135500,277030295,2105,2095,2105,2095,6402
|
|
20231024,135400,263605170,2095,2095,2095,2090,285
|
|
20231024,135300,263008105,2095,2095,2095,2095,1
|
|
20231024,135200,263006010,2095,2090,2095,2090,52
|
|
20231024,135100,262897085,2095,2095,2095,2095,1
|
|
20231024,135000,262894990,2090,2090,2090,2090,0
|
|
20231024,134900,262894990,2090,2095,2095,2090,238
|
|
20231024,134800,262396390,2090,2095,2095,2090,12
|
|
20231024,134700,262371275,2090,2095,2095,2090,12
|
|
20231024,134600,262346145,2095,2095,2095,2095,69
|
|
20231024,134500,262201590,2090,2090,2090,2090,2
|
|
20231024,134400,262197410,2095,2095,2095,2095,3
|
|
20231024,134300,262191125,2090,2090,2090,2090,2
|
|
20231024,134200,262186945,2095,2095,2095,2095,1
|
|
20231024,134100,262184850,2090,2090,2090,2090,2
|
|
20231024,134000,262180670,2090,2095,2095,2090,1009
|
|
20231024,133900,260071815,2095,2095,2095,2095,27
|
|
20231024,133800,260015250,2090,2095,2095,2090,193
|
|
20231024,133700,259610925,2090,2095,2095,2090,1523
|
|
20231024,133600,256427740,2095,2090,2095,2090,1866
|
|
20231024,133500,252527685,2090,2090,2090,2090,23
|
|
20231024,133400,252479615,2090,2085,2090,2085,34
|
|
20231024,133300,252408565,2090,2090,2090,2090,59
|
|
20231024,133200,252285255,2085,2085,2085,2085,2
|
|
20231024,133100,252281085,2090,2090,2090,2090,115
|
|
20231024,133000,252040735,2090,2090,2090,2090,2
|
|
20231024,132900,252036555,2095,2095,2095,2095,1
|
|
20231024,132800,252034460,2095,2095,2095,2095,190
|
|
20231024,132700,251636410,2095,2095,2095,2095,0
|
|
20231024,132600,251636410,2095,2090,2095,2090,501
|
|
20231024,132500,250589315,2090,2090,2090,2090,1
|
|
20231024,132400,250587225,2095,2095,2095,2095,0
|
|
20231024,132300,250587225,2095,2095,2095,2095,0
|
|
20231024,132200,250587225,2095,2095,2095,2095,0
|
|
20231024,132100,250587225,2095,2095,2095,2095,47
|
|
20231024,132000,250488760,2095,2095,2095,2095,190
|
|
20231024,131900,250090710,2095,2095,2095,2095,0
|
|
20231024,131800,250090710,2095,2095,2095,2095,0
|
|
20231024,131700,250090710,2095,2095,2095,2095,0
|
|
20231024,131600,250090710,2095,2095,2095,2095,0
|
|
20231024,131500,250090710,2095,2095,2095,2095,0
|
|
20231024,131400,250090710,2095,2095,2095,2095,1
|
|
20231024,131300,250088615,2090,2095,2095,2090,624
|
|
20231024,131200,248784285,2095,2095,2095,2095,0
|
|
20231024,131100,248784285,2095,2095,2095,2095,0
|
|
20231024,131000,248784285,2095,2090,2095,2090,307
|
|
20231024,130900,248141710,2090,2090,2090,2090,0
|
|
20231024,130800,248141710,2090,2090,2090,2090,235
|
|
20231024,130700,247650560,2085,2090,2090,2085,39
|
|
20231024,130600,247569145,2090,2090,2090,2090,249
|
|
20231024,130500,247048735,2090,2090,2090,2090,116
|
|
20231024,130400,246806295,2090,2090,2090,2090,0
|
|
20231024,130300,246806295,2090,2090,2090,2090,0
|
|
20231024,130200,246806295,2090,2090,2090,2090,1
|
|
20231024,130100,246804205,2085,2085,2085,2085,0
|
|
20231024,130000,246804205,2085,2095,2095,2085,2300
|
|
20231024,125900,241996575,2095,2095,2095,2095,0
|
|
20231024,125800,241996575,2095,2095,2095,2095,0
|
|
20231024,125700,241996575,2095,2095,2095,2095,112
|
|
20231024,125600,241761935,2100,2100,2100,2100,0
|
|
20231024,125500,241761935,2100,2100,2100,2100,0
|
|
20231024,125400,241761935,2100,2100,2100,2100,1
|
|
20231024,125300,241759835,2095,2095,2095,2095,0
|
|
20231024,125200,241759835,2095,2095,2095,2095,0
|
|
20231024,125100,241759835,2095,2095,2095,2095,0
|
|
20231024,125000,241759835,2095,2095,2095,2095,138
|
|
20231024,124900,241470725,2100,2100,2100,2100,0
|
|
20231024,124800,241470725,2100,2095,2100,2095,141
|
|
20231024,124700,241174875,2095,2095,2095,2095,1000
|
|
20231024,124600,239079875,2095,2095,2095,2095,0
|
|
20231024,124500,239079875,2095,2095,2095,2095,0
|
|
20231024,124400,239079875,2095,2095,2095,2095,0
|
|
20231024,124300,239079875,2095,2095,2095,2095,0
|
|
20231024,124200,239079875,2095,2095,2095,2095,0
|
|
20231024,124100,239079875,2095,2095,2095,2095,1500
|
|
20231024,124000,235937375,2095,2095,2095,2095,0
|
|
20231024,123900,235937375,2095,2095,2095,2095,0
|
|
20231024,123800,235937375,2095,2095,2095,2095,187
|
|
20231024,123700,235545610,2095,2095,2095,2095,0
|
|
20231024,123600,235545610,2095,2095,2095,2095,0
|
|
20231024,123500,235545610,2095,2095,2095,2095,0
|
|
20231024,123400,235545610,2095,2095,2095,2095,0
|
|
20231024,123300,235545610,2095,2095,2095,2095,0
|
|
20231024,123200,235545610,2095,2095,2095,2095,0
|
|
20231024,123100,235545610,2095,2095,2095,2095,0
|
|
20231024,123000,235545610,2095,2095,2095,2095,0
|
|
20231024,122900,235545610,2095,2090,2095,2090,202
|
|
20231024,122800,235123285,2090,2100,2100,2090,1745
|
|
20231024,122700,231467900,2100,2100,2100,2100,332
|
|
20231024,122600,230770700,2100,2100,2100,2100,0
|
|
20231024,122500,230770700,2100,2100,2100,2100,108
|
|
20231024,122400,230543900,2100,2100,2100,2100,107
|
|
20231024,122300,230319200,2100,2100,2100,2100,102
|
|
20231024,122200,230105000,2100,2100,2100,2100,0
|
|
20231024,122100,230105000,2100,2100,2100,2100,0
|
|
20231024,122000,230105000,2100,2100,2100,2100,2690
|
|
20231024,121900,224456000,2095,2095,2095,2095,0
|
|
20231024,121800,224456000,2095,2095,2095,2095,500
|
|
20231024,121700,223408500,2095,2090,2095,2090,555
|
|
20231024,121600,222248275,2095,2095,2095,2095,0
|
|
20231024,121500,222248275,2095,2095,2095,2095,0
|
|
20231024,121400,222248275,2095,2095,2095,2095,0
|
|
20231024,121300,222248275,2095,2095,2095,2095,682
|
|
20231024,121200,220819485,2095,2090,2095,2090,791
|
|
20231024,121100,219165340,2090,2090,2090,2090,0
|
|
20231024,121000,219165340,2090,2090,2090,2090,235
|
|
20231024,120900,218674190,2095,2095,2095,2095,188
|
|
20231024,120800,218280330,2095,2095,2095,2095,1
|
|
20231024,120700,218278235,2095,2095,2095,2095,329
|
|
20231024,120600,217588980,2095,2095,2095,2095,0
|
|
20231024,120500,217588980,2095,2090,2095,2090,696
|
|
20231024,120400,216133360,2090,2090,2090,2090,0
|
|
20231024,120300,216133360,2090,2090,2090,2090,106
|
|
20231024,120200,215911820,2090,2090,2090,2090,190
|
|
20231024,120100,215514720,2090,2090,2090,2090,0
|
|
20231024,120000,215514720,2090,2090,2090,2090,100
|
|
20231024,115900,215305720,2090,2090,2090,2090,100
|
|
20231024,115800,215096720,2090,2085,2090,2085,29
|
|
20231024,115700,215036250,2090,2090,2090,2090,0
|
|
20231024,115600,215036250,2090,2090,2090,2090,349
|
|
20231024,115500,214306840,2090,2090,2090,2090,13
|
|
20231024,115400,214279670,2090,2090,2090,2090,142
|
|
20231024,115300,213982890,2090,2090,2090,2090,0
|
|
20231024,115200,213982890,2090,2090,2090,2090,556
|
|
20231024,115100,212820850,2090,2090,2090,2090,0
|
|
20231024,115000,212820850,2090,2090,2090,2090,348
|
|
20231024,114900,212093530,2090,2090,2090,2090,0
|
|
20231024,114800,212093530,2090,2090,2090,2090,1000
|
|
20231024,114700,210003530,2095,2095,2095,2095,5
|
|
20231024,114600,209993055,2095,2095,2095,2095,226
|
|
20231024,114500,209519585,2095,2095,2095,2095,0
|
|
20231024,114400,209519585,2095,2095,2095,2095,700
|
|
20231024,114300,208053085,2100,2095,2100,2095,523
|
|
20231024,114200,206956875,2095,2095,2095,2095,190
|
|
20231024,114100,206558825,2095,2095,2095,2095,107
|
|
20231024,114000,206334660,2095,2095,2095,2095,0
|
|
20231024,113900,206334660,2095,2095,2095,2095,385
|
|
20231024,113800,205528085,2090,2090,2090,2090,0
|
|
20231024,113700,205528085,2090,2090,2090,2090,0
|
|
20231024,113600,205528085,2090,2090,2090,2090,0
|
|
20231024,113500,205528085,2090,2090,2090,2090,377
|
|
20231024,113400,204740155,2090,2090,2090,2090,0
|
|
20231024,113300,204740155,2090,2090,2090,2090,1000
|
|
20231024,113200,202650155,2090,2090,2090,2090,500
|
|
20231024,113100,201605155,2090,2090,2090,2090,0
|
|
20231024,113000,201605155,2090,2090,2090,2090,100
|
|
20231024,112900,201396155,2090,2090,2090,2090,2
|
|
20231024,112800,201391975,2090,2090,2090,2090,220
|
|
20231024,112700,200932175,2090,2090,2090,2090,0
|
|
20231024,112600,200932175,2090,2090,2090,2090,2000
|
|
20231024,112500,196752175,2090,2090,2090,2090,24
|
|
20231024,112400,196702015,2090,2095,2095,2090,583
|
|
20231024,112300,195482515,2095,2100,2100,2095,610
|
|
20231024,112200,194204515,2100,2100,2100,2100,82
|
|
20231024,112100,194032315,2100,2100,2100,2100,79
|
|
20231024,112000,193866415,2100,2100,2100,2100,95
|
|
20231024,111900,193666915,2100,2100,2100,2100,0
|
|
20231024,111800,193666915,2100,2090,2100,2090,8875
|
|
20231024,111700,175115685,2090,2090,2090,2090,119
|
|
20231024,111600,174866975,2090,2085,2090,2085,266
|
|
20231024,111500,174311415,2085,2085,2085,2085,6
|
|
20231024,111400,174298905,2085,2085,2085,2085,60
|
|
20231024,111300,174173805,2085,2085,2085,2085,0
|
|
20231024,111200,174173805,2085,2085,2085,2085,0
|
|
20231024,111100,174173805,2085,2085,2085,2085,295
|
|
20231024,111000,173558730,2090,2090,2090,2090,0
|
|
20231024,110900,173558730,2090,2090,2090,2090,0
|
|
20231024,110800,173558730,2090,2090,2090,2090,0
|
|
20231024,110700,173558730,2090,2090,2090,2090,0
|
|
20231024,110600,173558730,2090,2085,2090,2085,189
|
|
20231024,110500,173164660,2080,2085,2085,2080,565
|
|
20231024,110400,171989305,2085,2080,2085,2080,1663
|
|
20231024,110300,168524820,2085,2085,2085,2085,0
|
|
20231024,110200,168524820,2085,2085,2085,2085,89
|
|
20231024,110100,168339255,2080,2080,2080,2080,0
|
|
20231024,110000,168339255,2080,2080,2080,2080,0
|
|
20231024,105900,168339255,2080,2080,2080,2080,0
|
|
20231024,105800,168339255,2080,2080,2080,2080,140
|
|
20231024,105700,168048055,2080,2080,2080,2080,217
|
|
20231024,105600,167596695,2080,2080,2080,2080,2
|
|
20231024,105500,167592535,2075,2080,2080,2075,1376
|
|
20231024,105400,164730625,2085,2085,2085,2085,94
|
|
20231024,105300,164534635,2085,2080,2085,2080,124
|
|
20231024,105200,164276135,2080,2085,2085,2080,23
|
|
20231024,105100,164228255,2085,2085,2085,2085,92
|
|
20231024,105000,164036435,2080,2080,2080,2080,300
|
|
20231024,104900,163412435,2080,2080,2080,2080,0
|
|
20231024,104800,163412435,2080,2080,2080,2080,20
|
|
20231024,104700,163370835,2085,2085,2085,2085,1
|
|
20231024,104600,163368750,2085,2085,2085,2085,18
|
|
20231024,104500,163331220,2085,2080,2085,2075,857
|
|
20231024,104400,161551070,2075,2075,2075,2075,0
|
|
20231024,104300,161551070,2075,2075,2075,2075,94
|
|
20231024,104200,161356020,2080,2080,2080,2080,0
|
|
20231024,104100,161356020,2080,2080,2080,2080,1
|
|
20231024,104000,161353940,2070,2080,2080,2070,1475
|
|
20231024,103900,158295200,2080,2070,2080,2070,282
|
|
20231024,103800,157710510,2080,2080,2080,2080,198
|
|
20231024,103700,157298670,2070,2080,2080,2070,2011
|
|
20231024,103600,153127520,2085,2090,2090,2085,55
|
|
20231024,103500,153012595,2090,2085,2090,2085,854
|
|
20231024,103400,151229640,2085,2085,2085,2080,2778
|
|
20231024,103300,145450180,2085,2090,2090,2085,575
|
|
20231024,103200,144251300,2085,2090,2090,2085,563
|
|
20231024,103100,143077210,2090,2085,2090,2085,189
|
|
20231024,103000,142682670,2090,2085,2090,2085,202
|
|
20231024,102900,142261490,2085,2090,2090,2085,142
|
|
20231024,102800,141965185,2090,2090,2090,2090,329
|
|
20231024,102700,141277575,2090,2085,2090,2085,143
|
|
20231024,102600,140979180,2090,2090,2090,2090,141
|
|
20231024,102500,140684490,2090,2090,2090,2085,410
|
|
20231024,102400,139828925,2095,2090,2095,2090,691
|
|
20231024,102300,138383070,2090,2090,2090,2090,47
|
|
20231024,102200,138284840,2090,2090,2090,2090,1264
|
|
20231024,102100,135643080,2100,2100,2100,2100,0
|
|
20231024,102000,135643080,2100,2100,2100,2100,11
|
|
20231024,101900,135619980,2095,2095,2100,2095,1735
|
|
20231024,101800,131984615,2095,2095,2095,2095,94
|
|
20231024,101700,131787685,2095,2095,2095,2095,4
|
|
20231024,101600,131779305,2095,2095,2095,2095,326
|
|
20231024,101500,131096335,2095,2095,2095,2095,787
|
|
20231024,101400,129447570,2100,2100,2100,2100,105
|
|
20231024,101300,129227070,2095,2095,2095,2095,0
|
|
20231024,101200,129227070,2095,2100,2100,2095,97
|
|
20231024,101100,129023845,2095,2095,2095,2095,0
|
|
20231024,101000,129023845,2095,2095,2095,2095,500
|
|
20231024,100900,127976345,2095,2095,2095,2095,7
|
|
20231024,100800,127961680,2095,2095,2095,2095,30
|
|
20231024,100700,127898830,2100,2100,2100,2100,694
|
|
20231024,100600,126441430,2100,2100,2105,2100,2571
|
|
20231024,100500,121041780,2100,2100,2100,2100,197
|
|
20231024,100400,120628080,2100,2100,2100,2100,1
|
|
20231024,100300,120625980,2095,2095,2095,2095,0
|
|
20231024,100200,120625980,2095,2095,2100,2095,993
|
|
20231024,100100,118545265,2095,2095,2095,2095,83
|
|
20231024,100000,118371380,2100,2095,2100,2095,1191
|
|
20231024,095900,115876230,2100,2100,2100,2100,1069
|
|
20231024,095800,113631330,2100,2100,2100,2100,375
|
|
20231024,095700,112843830,2095,2095,2095,2095,179
|
|
20231024,095600,112468825,2095,2100,2100,2095,787
|
|
20231024,095500,110820010,2095,2100,2100,2095,464
|
|
20231024,095400,109847405,2100,2100,2100,2100,376
|
|
20231024,095300,109057805,2100,2100,2100,2100,50
|
|
20231024,095200,108952805,2100,2100,2100,2100,235
|
|
20231024,095100,108459305,2100,2095,2100,2095,2344
|
|
20231024,095000,103541070,2090,2090,2090,2090,300
|
|
20231024,094900,102914070,2095,2095,2095,2095,47
|
|
20231024,094800,102815605,2090,2095,2095,2090,594
|
|
20231024,094700,101573675,2095,2095,2095,2095,0
|
|
20231024,094600,101573675,2095,2095,2095,2095,0
|
|
20231024,094500,101573675,2095,2095,2095,2095,31
|
|
20231024,094400,101508730,2090,2095,2095,2090,1070
|
|
20231024,094300,99268080,2090,2090,2090,2090,160
|
|
20231024,094200,98933680,2090,2090,2090,2090,857
|
|
20231024,094100,97142550,2095,2095,2095,2095,0
|
|
20231024,094000,97142550,2095,2100,2100,2095,1285
|
|
20231024,093900,94449945,2100,2100,2100,2100,0
|
|
20231024,093800,94449945,2100,2100,2100,2100,0
|
|
20231024,093700,94449945,2100,2100,2105,2100,60
|
|
20231024,093600,94323895,2100,2105,2105,2100,1103
|
|
20231024,093500,92004165,2105,2105,2105,2105,978
|
|
20231024,093400,89945475,2110,2110,2115,2110,2065
|
|
20231024,093300,85588315,2110,2105,2110,2105,507
|
|
20231024,093200,84521045,2110,2105,2110,2105,1580
|
|
20231024,093100,81194850,2100,2090,2100,2090,370
|
|
20231024,093000,80418400,2095,2095,2095,2095,94
|
|
20231024,092900,80221470,2100,2100,2100,2095,102
|
|
20231024,092800,80007770,2095,2100,2100,2095,2800
|
|
20231024,092700,74136310,2105,2105,2105,2105,408
|
|
20231024,092600,73277470,2105,2105,2105,2100,1221
|
|
20231024,092500,70708405,2105,2105,2105,2105,208
|
|
20231024,092400,70270565,2110,2105,2110,2105,507
|
|
20231024,092300,69203310,2105,2105,2105,2105,1562
|
|
20231024,092200,65915300,2105,2100,2105,2100,1359
|
|
20231024,092100,63061395,2100,2105,2105,2100,160
|
|
20231024,092000,62725335,2105,2100,2105,2100,1507
|
|
20231024,091900,59560630,2095,2095,2095,2095,1200
|
|
20231024,091800,57046630,2100,2100,2100,2100,0
|
|
20231024,091700,57046630,2100,2105,2105,2100,806
|
|
20231024,091600,55354010,2105,2105,2105,2105,32
|
|
20231024,091500,55286650,2105,2100,2105,2100,1447
|
|
20231024,091400,52241235,2105,2100,2105,2100,560
|
|
20231024,091300,51064055,2100,2100,2100,2100,1143
|
|
20231024,091200,48663755,2105,2100,2105,2100,503
|
|
20231024,091100,47607450,2100,2090,2100,2090,147
|
|
20231024,091000,47299490,2095,2100,2100,2095,640
|
|
20231024,090900,45957980,2100,2100,2100,2100,0
|
|
20231024,090800,45957980,2100,2090,2100,2090,2717
|
|
20231024,090700,40262185,2090,2090,2090,2090,284
|
|
20231024,090600,39668625,2090,2095,2095,2090,1418
|
|
20231024,090500,36704995,2095,2095,2095,2095,387
|
|
20231024,090400,35894230,2095,2095,2095,2095,3
|
|
20231024,090300,35887945,2095,2095,2100,2095,3357
|
|
20231024,090200,28854555,2095,2095,2095,2095,10
|
|
20231024,090100,28833605,2105,2105,2105,2100,1025
|
|
20231024,090000,26681030,2105,2075,2110,2075,12831
|