621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191800,419949445,2830,2830,2830,2830,898
|
|
20231024,191700,419949445,2830,2830,2830,2830,0
|
|
20231024,191600,419949445,2830,2830,2830,2830,0
|
|
20231024,191500,419949445,2830,2830,2830,2830,0
|
|
20231024,191400,419949445,2830,2830,2830,2830,0
|
|
20231024,191300,419949445,2830,2830,2830,2830,0
|
|
20231024,191200,419949445,2830,2830,2830,2830,0
|
|
20231024,191100,419949445,2830,2830,2830,2830,0
|
|
20231024,191000,419949445,2830,2830,2830,2830,0
|
|
20231024,190900,419949445,2830,2830,2830,2830,0
|
|
20231024,190800,419949445,2830,2830,2830,2830,0
|
|
20231024,190700,419949445,2830,2830,2830,2830,0
|
|
20231024,190600,419949445,2830,2830,2830,2830,0
|
|
20231024,190500,419949445,2830,2830,2830,2830,0
|
|
20231024,190400,419949445,2830,2830,2830,2830,0
|
|
20231024,190300,419949445,2830,2830,2830,2830,0
|
|
20231024,190200,419949445,2830,2830,2830,2830,0
|
|
20231024,190100,419949445,2830,2830,2830,2830,0
|
|
20231024,190000,419949445,2830,2830,2830,2830,0
|
|
20231024,185900,419949445,2830,2830,2830,2830,0
|
|
20231024,185800,419949445,2830,2830,2830,2830,0
|
|
20231024,185700,419949445,2830,2830,2830,2830,0
|
|
20231024,185600,419949445,2830,2830,2830,2830,0
|
|
20231024,185500,419949445,2830,2830,2830,2830,0
|
|
20231024,185400,419949445,2830,2830,2830,2830,0
|
|
20231024,185300,419949445,2830,2830,2830,2830,0
|
|
20231024,185200,419949445,2830,2830,2830,2830,0
|
|
20231024,185100,419949445,2830,2830,2830,2830,0
|
|
20231024,185000,419949445,2830,2830,2830,2830,0
|
|
20231024,184900,419949445,2830,2830,2830,2830,0
|
|
20231024,184800,419949445,2830,2830,2830,2830,898
|
|
20231024,184700,419949445,2830,2830,2830,2830,0
|
|
20231024,184600,419949445,2830,2830,2830,2830,0
|
|
20231024,184500,419949445,2830,2830,2830,2830,0
|
|
20231024,184400,419949445,2830,2830,2830,2830,0
|
|
20231024,184300,419949445,2830,2830,2830,2830,0
|
|
20231024,184200,419949445,2830,2830,2830,2830,0
|
|
20231024,184100,419949445,2830,2830,2830,2830,0
|
|
20231024,184000,419949445,2830,2830,2830,2830,0
|
|
20231024,183900,419949445,2830,2830,2830,2830,0
|
|
20231024,183800,419949445,2830,2830,2830,2830,0
|
|
20231024,183700,419949445,2830,2830,2830,2830,0
|
|
20231024,183600,419949445,2830,2830,2830,2830,0
|
|
20231024,183500,419949445,2830,2830,2830,2830,0
|
|
20231024,183400,419949445,2830,2830,2830,2830,0
|
|
20231024,183300,419949445,2830,2830,2830,2830,0
|
|
20231024,183200,419949445,2830,2830,2830,2830,0
|
|
20231024,183100,419949445,2830,2830,2830,2830,0
|
|
20231024,183000,419949445,2830,2830,2830,2830,0
|
|
20231024,182900,419949445,2830,2830,2830,2830,0
|
|
20231024,182800,419949445,2830,2830,2830,2830,0
|
|
20231024,182700,419949445,2830,2830,2830,2830,0
|
|
20231024,182600,419949445,2830,2830,2830,2830,0
|
|
20231024,182500,419949445,2830,2830,2830,2830,0
|
|
20231024,182400,419949445,2830,2830,2830,2830,0
|
|
20231024,182300,419949445,2830,2830,2830,2830,0
|
|
20231024,182200,419949445,2830,2830,2830,2830,0
|
|
20231024,182100,419949445,2830,2830,2830,2830,0
|
|
20231024,182000,419949445,2830,2830,2830,2830,0
|
|
20231024,181900,419949445,2830,2830,2830,2830,0
|
|
20231024,181800,419949445,2830,2830,2830,2830,898
|
|
20231024,181700,419949445,2830,2830,2830,2830,0
|
|
20231024,181600,419949445,2830,2830,2830,2830,0
|
|
20231024,181500,419949445,2830,2830,2830,2830,0
|
|
20231024,181400,419949445,2830,2830,2830,2830,0
|
|
20231024,181300,419949445,2830,2830,2830,2830,0
|
|
20231024,181200,419949445,2830,2830,2830,2830,0
|
|
20231024,181100,419949445,2830,2830,2830,2830,0
|
|
20231024,181000,419949445,2830,2830,2830,2830,0
|
|
20231024,180900,419949445,2830,2830,2830,2830,0
|
|
20231024,180800,419949445,2830,2830,2830,2830,0
|
|
20231024,180700,419949445,2830,2830,2830,2830,0
|
|
20231024,180600,419949445,2830,2830,2830,2830,0
|
|
20231024,180500,419949445,2830,2830,2830,2830,0
|
|
20231024,180400,419949445,2830,2830,2830,2830,0
|
|
20231024,180300,419949445,2830,2830,2830,2830,0
|
|
20231024,180200,419949445,2830,2830,2830,2830,0
|
|
20231024,180100,419949445,2830,2830,2830,2830,0
|
|
20231024,180000,419949445,2830,2830,2830,2830,0
|
|
20231024,175900,419949445,2830,2830,2830,2830,0
|
|
20231024,175800,419949445,2830,2830,2830,2830,0
|
|
20231024,175700,419949445,2830,2830,2830,2830,0
|
|
20231024,175600,419949445,2830,2830,2830,2830,0
|
|
20231024,175500,419949445,2830,2830,2830,2830,0
|
|
20231024,175400,419949445,2830,2830,2830,2830,0
|
|
20231024,175300,419949445,2830,2830,2830,2830,0
|
|
20231024,175200,419949445,2830,2830,2830,2830,0
|
|
20231024,175100,419949445,2830,2830,2830,2830,0
|
|
20231024,175000,419949445,2830,2830,2830,2830,0
|
|
20231024,174900,419949445,2830,2830,2830,2830,0
|
|
20231024,174800,419949445,2830,2830,2830,2830,898
|
|
20231024,174700,419949445,2830,2830,2830,2830,0
|
|
20231024,174600,419949445,2830,2830,2830,2830,0
|
|
20231024,174500,419949445,2830,2830,2830,2830,0
|
|
20231024,174400,419949445,2830,2830,2830,2830,0
|
|
20231024,174300,419949445,2830,2830,2830,2830,0
|
|
20231024,174200,419949445,2830,2830,2830,2830,0
|
|
20231024,174100,419949445,2830,2830,2830,2830,0
|
|
20231024,174000,419949445,2830,2830,2830,2830,0
|
|
20231024,173900,419949445,2830,2830,2830,2830,0
|
|
20231024,173800,419949445,2830,2830,2830,2830,0
|
|
20231024,173700,419949445,2830,2830,2830,2830,0
|
|
20231024,173600,419949445,2830,2830,2830,2830,0
|
|
20231024,173500,419949445,2830,2830,2830,2830,0
|
|
20231024,173400,419949445,2830,2830,2830,2830,0
|
|
20231024,173300,419949445,2830,2830,2830,2830,0
|
|
20231024,173200,419949445,2830,2830,2830,2830,0
|
|
20231024,173100,419949445,2830,2830,2830,2830,0
|
|
20231024,173000,419949445,2830,2830,2830,2830,0
|
|
20231024,172900,419949445,2830,2830,2830,2830,0
|
|
20231024,172800,419949445,2830,2830,2830,2830,0
|
|
20231024,172700,419949445,2830,2830,2830,2830,0
|
|
20231024,172600,419949445,2830,2830,2830,2830,0
|
|
20231024,172500,419949445,2830,2830,2830,2830,0
|
|
20231024,172400,419949445,2830,2830,2830,2830,0
|
|
20231024,172300,419949445,2830,2830,2830,2830,0
|
|
20231024,172200,419949445,2830,2830,2830,2830,0
|
|
20231024,172100,419949445,2830,2830,2830,2830,0
|
|
20231024,172000,419949445,2830,2830,2830,2830,0
|
|
20231024,171900,419949445,2830,2830,2830,2830,0
|
|
20231024,171800,419949445,2830,2830,2830,2830,898
|
|
20231024,171700,419949445,2830,2830,2830,2830,0
|
|
20231024,171600,419949445,2830,2830,2830,2830,0
|
|
20231024,171500,419949445,2830,2830,2830,2830,0
|
|
20231024,171400,419949445,2830,2830,2830,2830,0
|
|
20231024,171300,419949445,2830,2830,2830,2830,0
|
|
20231024,171200,419949445,2830,2830,2830,2830,0
|
|
20231024,171100,419949445,2830,2830,2830,2830,0
|
|
20231024,171000,419949445,2830,2830,2830,2830,0
|
|
20231024,170900,419949445,2830,2830,2830,2830,0
|
|
20231024,170800,419949445,2830,2830,2830,2830,0
|
|
20231024,170700,419949445,2830,2830,2830,2830,0
|
|
20231024,170600,419949445,2830,2830,2830,2830,0
|
|
20231024,170500,419949445,2830,2830,2830,2830,0
|
|
20231024,170400,419949445,2830,2830,2830,2830,0
|
|
20231024,170300,419949445,2830,2830,2830,2830,0
|
|
20231024,170200,419949445,2830,2830,2830,2830,0
|
|
20231024,170100,419949445,2830,2830,2830,2830,0
|
|
20231024,170000,419949445,2830,2830,2830,2830,0
|
|
20231024,165900,419949445,2830,2830,2830,2830,0
|
|
20231024,165800,419949445,2830,2830,2830,2830,0
|
|
20231024,165700,419949445,2830,2830,2830,2830,0
|
|
20231024,165600,419949445,2830,2830,2830,2830,0
|
|
20231024,165500,419949445,2830,2830,2830,2830,0
|
|
20231024,165400,419949445,2830,2830,2830,2830,0
|
|
20231024,165300,419949445,2830,2830,2830,2830,0
|
|
20231024,165200,419949445,2830,2830,2830,2830,0
|
|
20231024,165100,419949445,2830,2830,2830,2830,0
|
|
20231024,165000,419949445,2830,2830,2830,2830,0
|
|
20231024,164900,419949445,2830,2830,2830,2830,0
|
|
20231024,164800,419949445,2830,2830,2830,2830,898
|
|
20231024,164700,419949445,2830,2830,2830,2830,0
|
|
20231024,164600,419949445,2830,2830,2830,2830,0
|
|
20231024,164500,419949445,2830,2830,2830,2830,0
|
|
20231024,164400,419949445,2830,2830,2830,2830,0
|
|
20231024,164300,419949445,2830,2830,2830,2830,0
|
|
20231024,164200,419949445,2830,2830,2830,2830,0
|
|
20231024,164100,419949445,2830,2830,2830,2830,0
|
|
20231024,164000,419949445,2830,2830,2830,2830,0
|
|
20231024,163900,419949445,2830,2830,2830,2830,0
|
|
20231024,163800,419949445,2830,2830,2830,2830,0
|
|
20231024,163700,419949445,2830,2830,2830,2830,0
|
|
20231024,163600,419949445,2830,2830,2830,2830,0
|
|
20231024,163500,419949445,2830,2830,2830,2830,0
|
|
20231024,163400,419949445,2830,2830,2830,2830,0
|
|
20231024,163300,419949445,2830,2830,2830,2830,0
|
|
20231024,163200,419949445,2830,2830,2830,2830,0
|
|
20231024,163100,419949445,2830,2830,2830,2830,0
|
|
20231024,163000,419949445,2830,2830,2830,2830,0
|
|
20231024,162900,419949445,2830,2830,2830,2830,0
|
|
20231024,162800,419949445,2830,2830,2830,2830,0
|
|
20231024,162700,419949445,2830,2830,2830,2830,0
|
|
20231024,162600,419949445,2830,2830,2830,2830,0
|
|
20231024,162500,419949445,2830,2830,2830,2830,0
|
|
20231024,162400,419949445,2830,2830,2830,2830,0
|
|
20231024,162300,419949445,2830,2830,2830,2830,0
|
|
20231024,162200,419949445,2830,2830,2830,2830,0
|
|
20231024,162100,419949445,2830,2830,2830,2830,0
|
|
20231024,162000,419949445,2830,2830,2830,2830,0
|
|
20231024,161900,419949445,2830,2830,2830,2830,0
|
|
20231024,161800,419949445,2830,2830,2830,2830,898
|
|
20231024,161700,419949445,2830,2830,2830,2830,0
|
|
20231024,161600,419949445,2830,2830,2830,2830,0
|
|
20231024,161500,419949445,2830,2830,2830,2830,0
|
|
20231024,161400,419949445,2830,2830,2830,2830,0
|
|
20231024,161300,419949445,2830,2830,2830,2830,0
|
|
20231024,161200,419949445,2830,2830,2830,2830,0
|
|
20231024,161100,419949445,2830,2830,2830,2830,0
|
|
20231024,161000,419949445,2830,2830,2830,2830,0
|
|
20231024,160900,419949445,2830,2830,2830,2830,0
|
|
20231024,160800,419949445,2830,2830,2830,2830,0
|
|
20231024,160700,419949445,2830,2830,2830,2830,0
|
|
20231024,160600,419949445,2830,2830,2830,2830,0
|
|
20231024,160500,419949445,2830,2830,2830,2830,0
|
|
20231024,160400,419949445,2830,2830,2830,2830,0
|
|
20231024,160300,419949445,2830,2830,2830,2830,0
|
|
20231024,160200,419949445,2830,2830,2830,2830,0
|
|
20231024,160100,419949445,2830,2830,2830,2830,0
|
|
20231024,160000,419949445,2830,2830,2830,2830,0
|
|
20231024,155900,419949445,2830,2830,2830,2830,0
|
|
20231024,155800,419949445,2830,2830,2830,2830,0
|
|
20231024,155700,419949445,2830,2830,2830,2830,0
|
|
20231024,155600,419949445,2830,2830,2830,2830,0
|
|
20231024,155500,419949445,2830,2830,2830,2830,0
|
|
20231024,155400,419949445,2830,2830,2830,2830,0
|
|
20231024,155300,419949445,2830,2830,2830,2830,0
|
|
20231024,155200,419949445,2830,2830,2830,2830,0
|
|
20231024,155100,419949445,2830,2830,2830,2830,0
|
|
20231024,155000,419949445,2830,2830,2830,2830,0
|
|
20231024,154900,419949445,2830,2830,2830,2830,0
|
|
20231024,154800,419949445,2830,2830,2830,2830,898
|
|
20231024,154700,419949445,2830,2830,2830,2830,0
|
|
20231024,154600,419949445,2830,2830,2830,2830,0
|
|
20231024,154500,419949445,2830,2830,2830,2830,0
|
|
20231024,154400,419949445,2830,2830,2830,2830,0
|
|
20231024,154300,419949445,2830,2830,2830,2830,0
|
|
20231024,154200,419949445,2830,2830,2830,2830,0
|
|
20231024,154100,419949445,2830,2830,2830,2830,0
|
|
20231024,154000,419949445,2830,2830,2830,2830,0
|
|
20231024,153900,419949445,2830,2830,2830,2830,0
|
|
20231024,153800,419949445,2830,2830,2830,2830,0
|
|
20231024,153700,419949445,2830,2830,2830,2830,0
|
|
20231024,153600,419949445,2830,2830,2830,2830,0
|
|
20231024,153500,419949445,2830,2830,2830,2830,0
|
|
20231024,153400,419949445,2830,2830,2830,2830,0
|
|
20231024,153300,419949445,2830,2830,2830,2830,0
|
|
20231024,153200,419949445,2830,2830,2830,2830,0
|
|
20231024,153100,419949445,2830,2830,2830,2830,0
|
|
20231024,153000,419949445,2830,2830,2830,2830,898
|
|
20231024,152900,417408105,2830,2830,2830,2830,0
|
|
20231024,152800,417408105,2830,2830,2830,2830,0
|
|
20231024,152700,417408105,2830,2830,2830,2830,0
|
|
20231024,152600,417408105,2830,2830,2830,2830,0
|
|
20231024,152500,417408105,2830,2830,2830,2830,0
|
|
20231024,152400,417408105,2830,2830,2830,2830,0
|
|
20231024,152300,417408105,2830,2830,2830,2830,0
|
|
20231024,152200,417408105,2830,2830,2830,2830,0
|
|
20231024,152100,417408105,2830,2830,2830,2830,0
|
|
20231024,152000,417408105,2830,2830,2830,2830,0
|
|
20231024,151900,417408105,2830,2830,2830,2830,0
|
|
20231024,151800,417408105,2830,2825,2830,2825,105
|
|
20231024,151700,417111455,2830,2830,2830,2830,0
|
|
20231024,151600,417111455,2830,2830,2830,2830,23
|
|
20231024,151500,417046365,2830,2830,2830,2830,0
|
|
20231024,151400,417046365,2830,2830,2830,2830,0
|
|
20231024,151300,417046365,2830,2830,2830,2830,1
|
|
20231024,151200,417043535,2830,2830,2830,2830,8
|
|
20231024,151100,417020895,2835,2835,2835,2835,0
|
|
20231024,151000,417020895,2835,2835,2835,2835,0
|
|
20231024,150900,417020895,2835,2830,2835,2830,554
|
|
20231024,150800,415452825,2820,2820,2820,2820,0
|
|
20231024,150700,415452825,2820,2820,2820,2820,0
|
|
20231024,150600,415452825,2820,2820,2820,2820,173
|
|
20231024,150500,414964965,2830,2830,2830,2830,0
|
|
20231024,150400,414964965,2830,2825,2830,2825,91
|
|
20231024,150300,414707885,2830,2830,2830,2830,5
|
|
20231024,150200,414693735,2820,2820,2820,2820,0
|
|
20231024,150100,414693735,2820,2815,2820,2815,3
|
|
20231024,150000,414685285,2835,2835,2835,2835,0
|
|
20231024,145900,414685285,2835,2835,2835,2835,0
|
|
20231024,145800,414685285,2835,2835,2835,2835,8
|
|
20231024,145700,414662605,2815,2815,2815,2815,0
|
|
20231024,145600,414662605,2815,2815,2815,2815,0
|
|
20231024,145500,414662605,2815,2815,2815,2815,1300
|
|
20231024,145400,411003105,2830,2830,2830,2815,2016
|
|
20231024,145300,405319260,2830,2825,2830,2825,2429
|
|
20231024,145200,398446820,2825,2825,2825,2825,5
|
|
20231024,145100,398432695,2820,2820,2820,2820,0
|
|
20231024,145000,398432695,2820,2820,2820,2820,0
|
|
20231024,144900,398432695,2820,2820,2820,2820,0
|
|
20231024,144800,398432695,2820,2820,2820,2820,5
|
|
20231024,144700,398418595,2830,2830,2830,2830,18
|
|
20231024,144600,398367655,2820,2820,2820,2820,111
|
|
20231024,144500,398054635,2820,2820,2820,2820,0
|
|
20231024,144400,398054635,2820,2820,2820,2820,200
|
|
20231024,144300,397490635,2840,2840,2840,2840,0
|
|
20231024,144200,397490635,2840,2840,2840,2840,107
|
|
20231024,144100,397186755,2840,2830,2840,2830,2010
|
|
20231024,144000,391480005,2840,2840,2840,2840,0
|
|
20231024,143900,391480005,2840,2840,2840,2840,0
|
|
20231024,143800,391480005,2840,2830,2840,2805,332
|
|
20231024,143700,390539900,2840,2840,2840,2840,0
|
|
20231024,143600,390539900,2840,2835,2840,2835,25
|
|
20231024,143500,390469000,2835,2840,2840,2835,63
|
|
20231024,143400,390290345,2830,2830,2830,2830,600
|
|
20231024,143300,388592345,2830,2830,2830,2830,0
|
|
20231024,143200,388592345,2830,2840,2840,2830,378
|
|
20231024,143100,387519175,2845,2840,2845,2840,1513
|
|
20231024,143000,383222180,2840,2835,2840,2835,1009
|
|
20231024,142900,380361660,2830,2820,2830,2820,4906
|
|
20231024,142800,366497025,2820,2820,2820,2820,0
|
|
20231024,142700,366497025,2820,2820,2820,2820,0
|
|
20231024,142600,366497025,2820,2815,2820,2815,947
|
|
20231024,142500,363827110,2815,2815,2815,2815,0
|
|
20231024,142400,363827110,2815,2815,2815,2815,0
|
|
20231024,142300,363827110,2815,2810,2815,2810,396
|
|
20231024,142200,362714335,2810,2810,2810,2810,5
|
|
20231024,142100,362700285,2805,2805,2805,2805,380
|
|
20231024,142000,361634385,2805,2805,2810,2805,550
|
|
20231024,141900,360091625,2810,2810,2810,2810,230
|
|
20231024,141800,359445325,2810,2805,2810,2805,1373
|
|
20231024,141700,355587565,2810,2810,2810,2810,0
|
|
20231024,141600,355587565,2810,2805,2810,2805,16
|
|
20231024,141500,355542680,2805,2800,2805,2800,11
|
|
20231024,141400,355511850,2805,2805,2805,2805,0
|
|
20231024,141300,355511850,2805,2805,2805,2805,7
|
|
20231024,141200,355492215,2810,2810,2810,2810,0
|
|
20231024,141100,355492215,2810,2810,2810,2810,0
|
|
20231024,141000,355492215,2810,2810,2810,2810,3
|
|
20231024,140900,355483785,2805,2790,2805,2790,5036
|
|
20231024,140800,341411660,2790,2790,2790,2790,183
|
|
20231024,140700,340901090,2790,2790,2790,2790,0
|
|
20231024,140600,340901090,2790,2790,2790,2790,0
|
|
20231024,140500,340901090,2790,2790,2790,2790,10
|
|
20231024,140400,340873190,2790,2790,2790,2790,3
|
|
20231024,140300,340864820,2790,2790,2790,2790,90
|
|
20231024,140200,340613720,2790,2790,2790,2790,0
|
|
20231024,140100,340613720,2790,2790,2790,2790,89
|
|
20231024,140000,340365410,2795,2795,2795,2795,0
|
|
20231024,135900,340365410,2795,2795,2795,2795,0
|
|
20231024,135800,340365410,2795,2795,2795,2795,0
|
|
20231024,135700,340365410,2795,2795,2795,2795,115
|
|
20231024,135600,340043985,2795,2795,2795,2795,0
|
|
20231024,135500,340043985,2795,2795,2795,2795,0
|
|
20231024,135400,340043985,2795,2785,2795,2785,550
|
|
20231024,135300,338510735,2790,2790,2790,2790,0
|
|
20231024,135200,338510735,2790,2790,2790,2790,0
|
|
20231024,135100,338510735,2790,2790,2790,2790,0
|
|
20231024,135000,338510735,2790,2770,2790,2770,5889
|
|
20231024,134900,322114595,2770,2780,2780,2770,1284
|
|
20231024,134800,318545265,2780,2780,2780,2780,0
|
|
20231024,134700,318545265,2780,2780,2780,2780,2
|
|
20231024,134600,318539705,2780,2780,2780,2780,0
|
|
20231024,134500,318539705,2780,2780,2780,2780,6
|
|
20231024,134400,318523025,2775,2775,2775,2775,34
|
|
20231024,134300,318428675,2770,2770,2770,2770,0
|
|
20231024,134200,318428675,2770,2770,2770,2770,300
|
|
20231024,134100,317597675,2780,2780,2780,2780,0
|
|
20231024,134000,317597675,2780,2780,2780,2780,0
|
|
20231024,133900,317597675,2780,2780,2780,2780,5
|
|
20231024,133800,317583775,2765,2765,2765,2765,1
|
|
20231024,133700,317581010,2765,2765,2765,2765,0
|
|
20231024,133600,317581010,2765,2765,2765,2765,0
|
|
20231024,133500,317581010,2765,2765,2765,2765,0
|
|
20231024,133400,317581010,2765,2765,2765,2765,101
|
|
20231024,133300,317301745,2775,2775,2775,2775,8
|
|
20231024,133200,317279545,2770,2770,2770,2770,33
|
|
20231024,133100,317188135,2770,2770,2770,2770,0
|
|
20231024,133000,317188135,2770,2770,2770,2770,0
|
|
20231024,132900,317188135,2770,2770,2770,2770,0
|
|
20231024,132800,317188135,2770,2770,2770,2770,0
|
|
20231024,132700,317188135,2770,2770,2770,2770,0
|
|
20231024,132600,317188135,2770,2750,2770,2750,1827
|
|
20231024,132500,312140920,2750,2750,2750,2750,0
|
|
20231024,132400,312140920,2750,2750,2750,2750,0
|
|
20231024,132300,312140920,2750,2750,2750,2750,1
|
|
20231024,132200,312138170,2760,2760,2760,2760,0
|
|
20231024,132100,312138170,2760,2760,2760,2760,0
|
|
20231024,132000,312138170,2760,2760,2760,2760,0
|
|
20231024,131900,312138170,2760,2760,2760,2760,0
|
|
20231024,131800,312138170,2760,2760,2760,2760,0
|
|
20231024,131700,312138170,2760,2760,2760,2760,0
|
|
20231024,131600,312138170,2760,2760,2760,2760,0
|
|
20231024,131500,312138170,2760,2760,2760,2760,0
|
|
20231024,131400,312138170,2760,2760,2760,2760,0
|
|
20231024,131300,312138170,2760,2760,2760,2760,1
|
|
20231024,131200,312135410,2760,2760,2760,2760,0
|
|
20231024,131100,312135410,2760,2760,2760,2760,3
|
|
20231024,131000,312127130,2750,2750,2750,2750,0
|
|
20231024,130900,312127130,2750,2750,2750,2750,0
|
|
20231024,130800,312127130,2750,2750,2750,2750,0
|
|
20231024,130700,312127130,2750,2750,2750,2750,67
|
|
20231024,130600,311942880,2760,2760,2760,2760,0
|
|
20231024,130500,311942880,2760,2760,2760,2760,6
|
|
20231024,130400,311926320,2755,2755,2755,2755,0
|
|
20231024,130300,311926320,2755,2755,2755,2755,500
|
|
20231024,130200,310548820,2750,2750,2750,2750,0
|
|
20231024,130100,310548820,2750,2750,2750,2750,0
|
|
20231024,130000,310548820,2750,2760,2760,2750,100
|
|
20231024,125900,310273750,2765,2765,2765,2765,0
|
|
20231024,125800,310273750,2765,2765,2765,2765,0
|
|
20231024,125700,310273750,2765,2765,2765,2765,0
|
|
20231024,125600,310273750,2765,2760,2765,2755,322
|
|
20231024,125500,309385120,2765,2760,2765,2760,23
|
|
20231024,125400,309321615,2760,2760,2760,2760,30
|
|
20231024,125300,309238815,2760,2760,2760,2760,3
|
|
20231024,125200,309230535,2765,2765,2765,2765,8
|
|
20231024,125100,309208415,2770,2725,2770,2725,3168
|
|
20231024,125000,300483685,2730,2730,2730,2730,1
|
|
20231024,124900,300480955,2725,2725,2725,2725,1
|
|
20231024,124800,300478230,2740,2740,2740,2740,0
|
|
20231024,124700,300478230,2740,2715,2740,2690,1744
|
|
20231024,124600,295764775,2715,2715,2715,2715,300
|
|
20231024,124500,294950275,2740,2740,2740,2740,0
|
|
20231024,124400,294950275,2740,2740,2740,2740,340
|
|
20231024,124300,294018675,2710,2710,2710,2710,1000
|
|
20231024,124200,291308675,2650,2740,2740,2650,10000
|
|
20231024,124100,264405645,2755,2760,2760,2755,59
|
|
20231024,124000,264242900,2760,2755,2760,2755,30
|
|
20231024,123900,264160225,2740,2745,2745,2740,3000
|
|
20231024,123800,255938950,2745,2745,2745,2745,15
|
|
20231024,123700,255897775,2755,2755,2755,2755,0
|
|
20231024,123600,255897775,2755,2755,2755,2755,0
|
|
20231024,123500,255897775,2755,2755,2755,2755,0
|
|
20231024,123400,255897775,2755,2755,2755,2755,0
|
|
20231024,123300,255897775,2755,2755,2755,2755,0
|
|
20231024,123200,255897775,2755,2755,2755,2755,0
|
|
20231024,123100,255897775,2755,2755,2755,2755,47
|
|
20231024,123000,255768290,2755,2760,2760,2755,9
|
|
20231024,122900,255743465,2755,2755,2755,2755,7
|
|
20231024,122800,255724180,2755,2745,2755,2745,540
|
|
20231024,122700,254236825,2735,2735,2735,2735,0
|
|
20231024,122600,254236825,2735,2735,2735,2735,0
|
|
20231024,122500,254236825,2735,2735,2735,2735,0
|
|
20231024,122400,254236825,2735,2735,2735,2735,0
|
|
20231024,122300,254236825,2735,2735,2735,2735,33
|
|
20231024,122200,254146570,2720,2735,2735,2720,1348
|
|
20231024,122100,250463930,2740,2740,2740,2740,0
|
|
20231024,122000,250463930,2740,2740,2740,2740,0
|
|
20231024,121900,250463930,2740,2740,2740,2740,1
|
|
20231024,121800,250461190,2740,2740,2740,2740,0
|
|
20231024,121700,250461190,2740,2740,2740,2740,504
|
|
20231024,121600,249080230,2755,2755,2755,2755,0
|
|
20231024,121500,249080230,2755,2755,2755,2755,0
|
|
20231024,121400,249080230,2755,2755,2755,2755,0
|
|
20231024,121300,249080230,2755,2755,2755,2755,0
|
|
20231024,121200,249080230,2755,2755,2755,2755,2725
|
|
20231024,121100,241572855,2755,2755,2755,2755,289
|
|
20231024,121000,240776660,2755,2755,2755,2755,52
|
|
20231024,120900,240633400,2755,2755,2755,2755,0
|
|
20231024,120800,240633400,2755,2755,2755,2755,0
|
|
20231024,120700,240633400,2755,2750,2755,2750,4
|
|
20231024,120600,240622390,2750,2750,2750,2750,5
|
|
20231024,120500,240608640,2755,2755,2755,2755,0
|
|
20231024,120400,240608640,2755,2755,2755,2755,0
|
|
20231024,120300,240608640,2755,2755,2755,2755,0
|
|
20231024,120200,240608640,2755,2755,2755,2755,0
|
|
20231024,120100,240608640,2755,2755,2755,2755,0
|
|
20231024,120000,240608640,2755,2750,2755,2750,26
|
|
20231024,115900,240537115,2750,2750,2750,2750,199
|
|
20231024,115800,239989865,2740,2740,2740,2740,0
|
|
20231024,115700,239989865,2740,2740,2740,2740,0
|
|
20231024,115600,239989865,2740,2740,2740,2740,0
|
|
20231024,115500,239989865,2740,2740,2740,2740,0
|
|
20231024,115400,239989865,2740,2740,2740,2740,0
|
|
20231024,115300,239989865,2740,2740,2740,2740,102
|
|
20231024,115200,239710385,2740,2740,2740,2740,0
|
|
20231024,115100,239710385,2740,2740,2740,2740,0
|
|
20231024,115000,239710385,2740,2740,2740,2740,898
|
|
20231024,114900,237249865,2740,2740,2740,2740,0
|
|
20231024,114800,237249865,2740,2740,2740,2740,0
|
|
20231024,114700,237249865,2740,2740,2740,2740,0
|
|
20231024,114600,237249865,2740,2740,2740,2740,0
|
|
20231024,114500,237249865,2740,2740,2740,2740,0
|
|
20231024,114400,237249865,2740,2740,2740,2740,0
|
|
20231024,114300,237249865,2740,2740,2740,2740,0
|
|
20231024,114200,237249865,2740,2740,2740,2740,0
|
|
20231024,114100,237249865,2740,2740,2740,2740,0
|
|
20231024,114000,237249865,2740,2740,2740,2740,0
|
|
20231024,113900,237249865,2740,2740,2740,2740,0
|
|
20231024,113800,237249865,2740,2740,2740,2740,0
|
|
20231024,113700,237249865,2740,2740,2740,2740,0
|
|
20231024,113600,237249865,2740,2740,2740,2740,0
|
|
20231024,113500,237249865,2740,2740,2740,2740,0
|
|
20231024,113400,237249865,2740,2740,2740,2740,0
|
|
20231024,113300,237249865,2740,2740,2740,2740,654
|
|
20231024,113200,235457905,2735,2735,2735,2735,722
|
|
20231024,113100,233483235,2735,2735,2735,2735,1
|
|
20231024,113000,233480500,2735,2735,2735,2735,4
|
|
20231024,112900,233469560,2735,2735,2735,2735,5
|
|
20231024,112800,233455885,2725,2725,2725,2725,0
|
|
20231024,112700,233455885,2725,2725,2725,2725,0
|
|
20231024,112600,233455885,2725,2725,2725,2725,90
|
|
20231024,112500,233210635,2720,2725,2725,2720,801
|
|
20231024,112400,231031020,2725,2725,2725,2725,0
|
|
20231024,112300,231031020,2725,2725,2725,2725,0
|
|
20231024,112200,231031020,2725,2725,2725,2725,1
|
|
20231024,112100,231028295,2725,2725,2725,2725,0
|
|
20231024,112000,231028295,2725,2725,2725,2725,3
|
|
20231024,111900,231020120,2725,2725,2725,2725,1003
|
|
20231024,111800,228286945,2730,2730,2730,2730,2
|
|
20231024,111700,228281485,2730,2730,2730,2730,29
|
|
20231024,111600,228202315,2720,2720,2720,2720,0
|
|
20231024,111500,228202315,2720,2720,2720,2720,0
|
|
20231024,111400,228202315,2720,2720,2720,2720,133
|
|
20231024,111300,227840555,2725,2725,2725,2725,0
|
|
20231024,111200,227840555,2725,2725,2725,2725,0
|
|
20231024,111100,227840555,2725,2725,2725,2725,58
|
|
20231024,111000,227682505,2725,2725,2725,2725,0
|
|
20231024,110900,227682505,2725,2725,2725,2725,0
|
|
20231024,110800,227682505,2725,2725,2725,2725,0
|
|
20231024,110700,227682505,2725,2725,2725,2725,1
|
|
20231024,110600,227679780,2720,2720,2720,2720,0
|
|
20231024,110500,227679780,2720,2720,2720,2720,4
|
|
20231024,110400,227668900,2725,2710,2725,2710,2
|
|
20231024,110300,227663465,2725,2725,2725,2725,26
|
|
20231024,110200,227592615,2705,2705,2705,2705,0
|
|
20231024,110100,227592615,2705,2705,2705,2705,0
|
|
20231024,110000,227592615,2705,2705,2705,2705,20
|
|
20231024,105900,227538515,2705,2705,2705,2705,0
|
|
20231024,105800,227538515,2705,2705,2705,2705,3
|
|
20231024,105700,227530400,2725,2725,2725,2725,0
|
|
20231024,105600,227530400,2725,2725,2725,2725,0
|
|
20231024,105500,227530400,2725,2725,2725,2725,0
|
|
20231024,105400,227530400,2725,2725,2725,2725,0
|
|
20231024,105300,227530400,2725,2725,2725,2725,0
|
|
20231024,105200,227530400,2725,2725,2725,2725,0
|
|
20231024,105100,227530400,2725,2710,2725,2710,347
|
|
20231024,105000,226588510,2710,2720,2720,2710,392
|
|
20231024,104900,225524555,2740,2740,2740,2740,0
|
|
20231024,104800,225524555,2740,2740,2740,2740,0
|
|
20231024,104700,225524555,2740,2740,2740,2740,0
|
|
20231024,104600,225524555,2740,2740,2740,2740,0
|
|
20231024,104500,225524555,2740,2740,2740,2740,92
|
|
20231024,104400,225272475,2755,2755,2755,2755,0
|
|
20231024,104300,225272475,2755,2750,2755,2740,350
|
|
20231024,104200,224310880,2755,2700,2760,2700,1712
|
|
20231024,104100,219626750,2705,2700,2705,2700,197
|
|
20231024,104000,219094600,2695,2695,2695,2695,35
|
|
20231024,103900,219000275,2695,2690,2695,2690,858
|
|
20231024,103800,216691665,2690,2690,2690,2680,414
|
|
20231024,103700,215581995,2690,2690,2690,2690,0
|
|
20231024,103600,215581995,2690,2685,2690,2680,304
|
|
20231024,103500,214767185,2690,2690,2690,2690,0
|
|
20231024,103400,214767185,2690,2685,2690,2685,137
|
|
20231024,103300,214399155,2685,2685,2685,2685,93
|
|
20231024,103200,214149450,2675,2675,2675,2675,58
|
|
20231024,103100,213994300,2670,2670,2670,2670,0
|
|
20231024,103000,213994300,2670,2670,2670,2670,0
|
|
20231024,102900,213994300,2670,2670,2670,2670,0
|
|
20231024,102800,213994300,2670,2670,2670,2670,0
|
|
20231024,102700,213994300,2670,2670,2675,2670,1118
|
|
20231024,102600,211008845,2670,2670,2670,2670,2
|
|
20231024,102500,211003505,2675,2675,2675,2675,0
|
|
20231024,102400,211003505,2675,2675,2675,2675,0
|
|
20231024,102300,211003505,2675,2670,2675,2660,1082
|
|
20231024,102200,208119795,2675,2655,2675,2650,387
|
|
20231024,102100,207091315,2640,2670,2670,2640,14607
|
|
20231024,102000,168311845,2675,2680,2680,2675,1223
|
|
20231024,101900,165036270,2685,2685,2685,2685,1320
|
|
20231024,101800,161492070,2690,2690,2690,2690,105
|
|
20231024,101700,161209620,2685,2690,2690,2685,581
|
|
20231024,101600,159647230,2690,2690,2690,2690,800
|
|
20231024,101500,157495230,2690,2700,2700,2690,2093
|
|
20231024,101400,151862175,2700,2700,2700,2700,881
|
|
20231024,101300,149483475,2700,2700,2700,2700,1
|
|
20231024,101200,149480775,2700,2700,2700,2700,0
|
|
20231024,101100,149480775,2700,2700,2700,2700,426
|
|
20231024,101000,148330575,2700,2700,2705,2700,10572
|
|
20231024,100900,119783645,2705,2705,2705,2705,688
|
|
20231024,100800,117922605,2705,2705,2705,2705,1558
|
|
20231024,100700,113708215,2720,2720,2720,2720,0
|
|
20231024,100600,113708215,2720,2720,2720,2720,83
|
|
20231024,100500,113482455,2715,2715,2715,2715,39
|
|
20231024,100400,113376570,2715,2715,2715,2715,0
|
|
20231024,100300,113376570,2715,2715,2715,2715,10
|
|
20231024,100200,113349420,2705,2710,2710,2705,401
|
|
20231024,100100,112262840,2710,2715,2715,2710,4
|
|
20231024,100000,112251985,2705,2705,2705,2705,136
|
|
20231024,095900,111884105,2710,2725,2725,2710,674
|
|
20231024,095800,110057165,2725,2725,2725,2725,0
|
|
20231024,095700,110057165,2725,2725,2725,2725,0
|
|
20231024,095600,110057165,2725,2725,2725,2725,0
|
|
20231024,095500,110057165,2725,2730,2730,2725,239
|
|
20231024,095400,109405645,2730,2730,2730,2730,105
|
|
20231024,095300,109118995,2730,2730,2730,2730,15
|
|
20231024,095200,109078045,2715,2740,2740,2715,29
|
|
20231024,095100,108998650,2740,2740,2740,2740,50
|
|
20231024,095000,108861650,2740,2715,2740,2715,56
|
|
20231024,094900,108709520,2715,2725,2725,2715,299
|
|
20231024,094800,107897715,2725,2725,2725,2725,4
|
|
20231024,094700,107886815,2725,2725,2725,2725,130
|
|
20231024,094600,107532565,2710,2710,2710,2710,0
|
|
20231024,094500,107532565,2710,2710,2710,2710,0
|
|
20231024,094400,107532565,2710,2720,2720,2710,11
|
|
20231024,094300,107502675,2720,2720,2720,2705,1642
|
|
20231024,094200,103039275,2725,2725,2725,2725,5
|
|
20231024,094100,103025650,2725,2725,2725,2725,7
|
|
20231024,094000,103006575,2725,2730,2730,2725,553
|
|
20231024,093900,101497955,2730,2730,2730,2730,1002
|
|
20231024,093800,98762495,2750,2750,2750,2750,9
|
|
20231024,093700,98737745,2740,2740,2740,2740,0
|
|
20231024,093600,98737745,2740,2740,2740,2735,60
|
|
20231024,093500,98573355,2740,2740,2740,2740,40
|
|
20231024,093400,98463755,2740,2740,2740,2740,19
|
|
20231024,093300,98411695,2740,2740,2740,2740,10
|
|
20231024,093200,98384295,2740,2740,2740,2740,1
|
|
20231024,093100,98381555,2740,2740,2740,2740,1
|
|
20231024,093000,98378815,2730,2730,2730,2730,1271
|
|
20231024,092900,94908985,2745,2745,2745,2745,0
|
|
20231024,092800,94908985,2745,2745,2745,2745,0
|
|
20231024,092700,94908985,2745,2745,2745,2745,121
|
|
20231024,092600,94576840,2735,2735,2735,2735,0
|
|
20231024,092500,94576840,2735,2735,2735,2735,0
|
|
20231024,092400,94576840,2735,2735,2735,2735,1000
|
|
20231024,092300,91841840,2740,2745,2745,2740,49
|
|
20231024,092200,91707550,2750,2745,2750,2745,9
|
|
20231024,092100,91682830,2740,2745,2745,2740,967
|
|
20231024,092000,89033230,2745,2765,2765,2745,47
|
|
20231024,091900,88903910,2750,2755,2755,2750,1191
|
|
20231024,091800,85622730,2755,2770,2770,2755,1497
|
|
20231024,091700,81490780,2780,2780,2780,2780,1859
|
|
20231024,091600,76322760,2780,2780,2780,2780,231
|
|
20231024,091500,75680580,2780,2775,2780,2775,74
|
|
20231024,091400,75474870,2775,2775,2775,2775,11
|
|
20231024,091300,75444345,2770,2770,2770,2770,0
|
|
20231024,091200,75444345,2770,2770,2770,2770,9
|
|
20231024,091100,75419415,2770,2770,2770,2770,10
|
|
20231024,091000,75391715,2770,2770,2770,2770,2
|
|
20231024,090900,75386175,2780,2785,2785,2775,32
|
|
20231024,090800,75297215,2790,2790,2790,2790,30
|
|
20231024,090700,75213515,2790,2785,2790,2780,15565
|
|
20231024,090600,31787865,2790,2790,2790,2790,0
|
|
20231024,090500,31787865,2790,2790,2790,2790,0
|
|
20231024,090400,31787865,2790,2760,2790,2760,63
|
|
20231024,090300,31613895,2760,2765,2765,2760,75
|
|
20231024,090200,31406870,2760,2800,2800,2760,10724
|
|
20231024,090100,1380060,2800,2800,2800,2800,10
|
|
20231024,090000,1352060,2800,2780,2800,2780,485
|