639 lines
29 KiB
CSV
639 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193600,97677265,2490,2490,2490,2490,505
|
|
20231024,193500,97677265,2490,2490,2490,2490,0
|
|
20231024,193400,97677265,2490,2490,2490,2490,0
|
|
20231024,193300,97677265,2490,2490,2490,2490,0
|
|
20231024,193200,97677265,2490,2490,2490,2490,0
|
|
20231024,193100,97677265,2490,2490,2490,2490,0
|
|
20231024,193000,97677265,2490,2490,2490,2490,0
|
|
20231024,192900,97677265,2490,2490,2490,2490,0
|
|
20231024,192800,97677265,2490,2490,2490,2490,0
|
|
20231024,192700,97677265,2490,2490,2490,2490,0
|
|
20231024,192600,97677265,2490,2490,2490,2490,0
|
|
20231024,192500,97677265,2490,2490,2490,2490,0
|
|
20231024,192400,97677265,2490,2490,2490,2490,0
|
|
20231024,192300,97677265,2490,2490,2490,2490,0
|
|
20231024,192200,97677265,2490,2490,2490,2490,0
|
|
20231024,192100,97677265,2490,2490,2490,2490,0
|
|
20231024,192000,97677265,2490,2490,2490,2490,0
|
|
20231024,191900,97677265,2490,2490,2490,2490,0
|
|
20231024,191800,97677265,2490,2490,2490,2490,0
|
|
20231024,191700,97677265,2490,2490,2490,2490,0
|
|
20231024,191600,97677265,2490,2490,2490,2490,0
|
|
20231024,191500,97677265,2490,2490,2490,2490,0
|
|
20231024,191400,97677265,2490,2490,2490,2490,0
|
|
20231024,191300,97677265,2490,2490,2490,2490,0
|
|
20231024,191200,97677265,2490,2490,2490,2490,0
|
|
20231024,191100,97677265,2490,2490,2490,2490,0
|
|
20231024,191000,97677265,2490,2490,2490,2490,0
|
|
20231024,190900,97677265,2490,2490,2490,2490,0
|
|
20231024,190800,97677265,2490,2490,2490,2490,0
|
|
20231024,190700,97677265,2490,2490,2490,2490,0
|
|
20231024,190600,97677265,2490,2490,2490,2490,505
|
|
20231024,190500,97677265,2490,2490,2490,2490,0
|
|
20231024,190400,97677265,2490,2490,2490,2490,0
|
|
20231024,190300,97677265,2490,2490,2490,2490,0
|
|
20231024,190200,97677265,2490,2490,2490,2490,0
|
|
20231024,190100,97677265,2490,2490,2490,2490,0
|
|
20231024,190000,97677265,2490,2490,2490,2490,0
|
|
20231024,185900,97677265,2490,2490,2490,2490,0
|
|
20231024,185800,97677265,2490,2490,2490,2490,0
|
|
20231024,185700,97677265,2490,2490,2490,2490,0
|
|
20231024,185600,97677265,2490,2490,2490,2490,0
|
|
20231024,185500,97677265,2490,2490,2490,2490,0
|
|
20231024,185400,97677265,2490,2490,2490,2490,0
|
|
20231024,185300,97677265,2490,2490,2490,2490,0
|
|
20231024,185200,97677265,2490,2490,2490,2490,0
|
|
20231024,185100,97677265,2490,2490,2490,2490,0
|
|
20231024,185000,97677265,2490,2490,2490,2490,0
|
|
20231024,184900,97677265,2490,2490,2490,2490,0
|
|
20231024,184800,97677265,2490,2490,2490,2490,0
|
|
20231024,184700,97677265,2490,2490,2490,2490,0
|
|
20231024,184600,97677265,2490,2490,2490,2490,0
|
|
20231024,184500,97677265,2490,2490,2490,2490,0
|
|
20231024,184400,97677265,2490,2490,2490,2490,0
|
|
20231024,184300,97677265,2490,2490,2490,2490,0
|
|
20231024,184200,97677265,2490,2490,2490,2490,0
|
|
20231024,184100,97677265,2490,2490,2490,2490,0
|
|
20231024,184000,97677265,2490,2490,2490,2490,0
|
|
20231024,183900,97677265,2490,2490,2490,2490,0
|
|
20231024,183800,97677265,2490,2490,2490,2490,0
|
|
20231024,183700,97677265,2490,2490,2490,2490,0
|
|
20231024,183600,97677265,2490,2490,2490,2490,505
|
|
20231024,183500,97677265,2490,2490,2490,2490,0
|
|
20231024,183400,97677265,2490,2490,2490,2490,0
|
|
20231024,183300,97677265,2490,2490,2490,2490,0
|
|
20231024,183200,97677265,2490,2490,2490,2490,0
|
|
20231024,183100,97677265,2490,2490,2490,2490,0
|
|
20231024,183000,97677265,2490,2490,2490,2490,0
|
|
20231024,182900,97677265,2490,2490,2490,2490,0
|
|
20231024,182800,97677265,2490,2490,2490,2490,0
|
|
20231024,182700,97677265,2490,2490,2490,2490,0
|
|
20231024,182600,97677265,2490,2490,2490,2490,0
|
|
20231024,182500,97677265,2490,2490,2490,2490,0
|
|
20231024,182400,97677265,2490,2490,2490,2490,0
|
|
20231024,182300,97677265,2490,2490,2490,2490,0
|
|
20231024,182200,97677265,2490,2490,2490,2490,0
|
|
20231024,182100,97677265,2490,2490,2490,2490,0
|
|
20231024,182000,97677265,2490,2490,2490,2490,0
|
|
20231024,181900,97677265,2490,2490,2490,2490,0
|
|
20231024,181800,97677265,2490,2490,2490,2490,0
|
|
20231024,181700,97677265,2490,2490,2490,2490,0
|
|
20231024,181600,97677265,2490,2490,2490,2490,0
|
|
20231024,181500,97677265,2490,2490,2490,2490,0
|
|
20231024,181400,97677265,2490,2490,2490,2490,0
|
|
20231024,181300,97677265,2490,2490,2490,2490,0
|
|
20231024,181200,97677265,2490,2490,2490,2490,0
|
|
20231024,181100,97677265,2490,2490,2490,2490,0
|
|
20231024,181000,97677265,2490,2490,2490,2490,0
|
|
20231024,180900,97677265,2490,2490,2490,2490,0
|
|
20231024,180800,97677265,2490,2490,2490,2490,0
|
|
20231024,180700,97677265,2490,2490,2490,2490,0
|
|
20231024,180600,97677265,2490,2490,2490,2490,505
|
|
20231024,180500,97677265,2490,2490,2490,2490,0
|
|
20231024,180400,97677265,2490,2490,2490,2490,0
|
|
20231024,180300,97677265,2490,2490,2490,2490,0
|
|
20231024,180200,97677265,2490,2490,2490,2490,0
|
|
20231024,180100,97677265,2490,2490,2490,2490,0
|
|
20231024,180000,97677265,2490,2490,2490,2490,0
|
|
20231024,175900,97677265,2490,2490,2490,2490,0
|
|
20231024,175800,97677265,2490,2490,2490,2490,0
|
|
20231024,175700,97677265,2490,2490,2490,2490,0
|
|
20231024,175600,97677265,2490,2490,2490,2490,0
|
|
20231024,175500,97677265,2490,2490,2490,2490,0
|
|
20231024,175400,97677265,2490,2490,2490,2490,0
|
|
20231024,175300,97677265,2490,2490,2490,2490,0
|
|
20231024,175200,97677265,2490,2490,2490,2490,0
|
|
20231024,175100,97677265,2490,2490,2490,2490,0
|
|
20231024,175000,97677265,2490,2490,2490,2490,0
|
|
20231024,174900,97677265,2490,2490,2490,2490,0
|
|
20231024,174800,97677265,2490,2490,2490,2490,0
|
|
20231024,174700,97677265,2490,2490,2490,2490,0
|
|
20231024,174600,97677265,2490,2490,2490,2490,0
|
|
20231024,174500,97677265,2490,2490,2490,2490,0
|
|
20231024,174400,97677265,2490,2490,2490,2490,0
|
|
20231024,174300,97677265,2490,2490,2490,2490,0
|
|
20231024,174200,97677265,2490,2490,2490,2490,0
|
|
20231024,174100,97677265,2490,2490,2490,2490,0
|
|
20231024,174000,97677265,2490,2490,2490,2490,0
|
|
20231024,173900,97677265,2490,2490,2490,2490,0
|
|
20231024,173800,97677265,2490,2490,2490,2490,0
|
|
20231024,173700,97677265,2490,2490,2490,2490,0
|
|
20231024,173600,97677265,2490,2490,2490,2490,505
|
|
20231024,173500,97677265,2490,2490,2490,2490,0
|
|
20231024,173400,97677265,2490,2490,2490,2490,0
|
|
20231024,173300,97677265,2490,2490,2490,2490,0
|
|
20231024,173200,97677265,2490,2490,2490,2490,0
|
|
20231024,173100,97677265,2490,2490,2490,2490,0
|
|
20231024,173000,97677265,2490,2490,2490,2490,0
|
|
20231024,172900,97677265,2490,2490,2490,2490,0
|
|
20231024,172800,97677265,2490,2490,2490,2490,0
|
|
20231024,172700,97677265,2490,2490,2490,2490,0
|
|
20231024,172600,97677265,2490,2490,2490,2490,0
|
|
20231024,172500,97677265,2490,2490,2490,2490,0
|
|
20231024,172400,97677265,2490,2490,2490,2490,0
|
|
20231024,172300,97677265,2490,2490,2490,2490,0
|
|
20231024,172200,97677265,2490,2490,2490,2490,0
|
|
20231024,172100,97677265,2490,2490,2490,2490,0
|
|
20231024,172000,97677265,2490,2490,2490,2490,0
|
|
20231024,171900,97677265,2490,2490,2490,2490,0
|
|
20231024,171800,97677265,2490,2490,2490,2490,0
|
|
20231024,171700,97677265,2490,2490,2490,2490,0
|
|
20231024,171600,97677265,2490,2490,2490,2490,0
|
|
20231024,171500,97677265,2490,2490,2490,2490,0
|
|
20231024,171400,97677265,2490,2490,2490,2490,0
|
|
20231024,171300,97677265,2490,2490,2490,2490,0
|
|
20231024,171200,97677265,2490,2490,2490,2490,0
|
|
20231024,171100,97677265,2490,2490,2490,2490,0
|
|
20231024,171000,97677265,2490,2490,2490,2490,0
|
|
20231024,170900,97677265,2490,2490,2490,2490,0
|
|
20231024,170800,97677265,2490,2490,2490,2490,0
|
|
20231024,170700,97677265,2490,2490,2490,2490,0
|
|
20231024,170600,97677265,2490,2490,2490,2490,505
|
|
20231024,170500,97677265,2490,2490,2490,2490,0
|
|
20231024,170400,97677265,2490,2490,2490,2490,0
|
|
20231024,170300,97677265,2490,2490,2490,2490,0
|
|
20231024,170200,97677265,2490,2490,2490,2490,0
|
|
20231024,170100,97677265,2490,2490,2490,2490,0
|
|
20231024,170000,97677265,2490,2490,2490,2490,0
|
|
20231024,165900,97677265,2490,2490,2490,2490,0
|
|
20231024,165800,97677265,2490,2490,2490,2490,0
|
|
20231024,165700,97677265,2490,2490,2490,2490,0
|
|
20231024,165600,97677265,2490,2490,2490,2490,0
|
|
20231024,165500,97677265,2490,2490,2490,2490,0
|
|
20231024,165400,97677265,2490,2490,2490,2490,0
|
|
20231024,165300,97677265,2490,2490,2490,2490,0
|
|
20231024,165200,97677265,2490,2490,2490,2490,0
|
|
20231024,165100,97677265,2490,2490,2490,2490,0
|
|
20231024,165000,97677265,2490,2490,2490,2490,0
|
|
20231024,164900,97677265,2490,2490,2490,2490,0
|
|
20231024,164800,97677265,2490,2490,2490,2490,0
|
|
20231024,164700,97677265,2490,2490,2490,2490,0
|
|
20231024,164600,97677265,2490,2490,2490,2490,0
|
|
20231024,164500,97677265,2490,2490,2490,2490,0
|
|
20231024,164400,97677265,2490,2490,2490,2490,0
|
|
20231024,164300,97677265,2490,2490,2490,2490,0
|
|
20231024,164200,97677265,2490,2490,2490,2490,0
|
|
20231024,164100,97677265,2490,2490,2490,2490,0
|
|
20231024,164000,97677265,2490,2490,2490,2490,0
|
|
20231024,163900,97677265,2490,2490,2490,2490,0
|
|
20231024,163800,97677265,2490,2490,2490,2490,0
|
|
20231024,163700,97677265,2490,2490,2490,2490,0
|
|
20231024,163600,97677265,2490,2490,2490,2490,505
|
|
20231024,163500,97677265,2490,2490,2490,2490,0
|
|
20231024,163400,97677265,2490,2490,2490,2490,0
|
|
20231024,163300,97677265,2490,2490,2490,2490,0
|
|
20231024,163200,97677265,2490,2490,2490,2490,0
|
|
20231024,163100,97677265,2490,2490,2490,2490,0
|
|
20231024,163000,97677265,2490,2490,2490,2490,0
|
|
20231024,162900,97677265,2490,2490,2490,2490,0
|
|
20231024,162800,97677265,2490,2490,2490,2490,0
|
|
20231024,162700,97677265,2490,2490,2490,2490,0
|
|
20231024,162600,97677265,2490,2490,2490,2490,0
|
|
20231024,162500,97677265,2490,2490,2490,2490,0
|
|
20231024,162400,97677265,2490,2490,2490,2490,0
|
|
20231024,162300,97677265,2490,2490,2490,2490,0
|
|
20231024,162200,97677265,2490,2490,2490,2490,0
|
|
20231024,162100,97677265,2490,2490,2490,2490,0
|
|
20231024,162000,97677265,2490,2490,2490,2490,0
|
|
20231024,161900,97677265,2490,2490,2490,2490,0
|
|
20231024,161800,97677265,2490,2490,2490,2490,0
|
|
20231024,161700,97677265,2490,2490,2490,2490,0
|
|
20231024,161600,97677265,2490,2490,2490,2490,0
|
|
20231024,161500,97677265,2490,2490,2490,2490,0
|
|
20231024,161400,97677265,2490,2490,2490,2490,0
|
|
20231024,161300,97677265,2490,2490,2490,2490,0
|
|
20231024,161200,97677265,2490,2490,2490,2490,0
|
|
20231024,161100,97677265,2490,2490,2490,2490,0
|
|
20231024,161000,97677265,2490,2490,2490,2490,0
|
|
20231024,160900,97677265,2490,2490,2490,2490,0
|
|
20231024,160800,97677265,2490,2490,2490,2490,0
|
|
20231024,160700,97677265,2490,2490,2490,2490,0
|
|
20231024,160600,97677265,2490,2490,2490,2490,505
|
|
20231024,160500,97677265,2490,2490,2490,2490,0
|
|
20231024,160400,97677265,2490,2490,2490,2490,0
|
|
20231024,160300,97677265,2490,2490,2490,2490,0
|
|
20231024,160200,97677265,2490,2490,2490,2490,0
|
|
20231024,160100,97677265,2490,2490,2490,2490,0
|
|
20231024,160000,97677265,2490,2490,2490,2490,0
|
|
20231024,155900,97677265,2490,2490,2490,2490,0
|
|
20231024,155800,97677265,2490,2490,2490,2490,0
|
|
20231024,155700,97677265,2490,2490,2490,2490,0
|
|
20231024,155600,97677265,2490,2490,2490,2490,0
|
|
20231024,155500,97677265,2490,2490,2490,2490,0
|
|
20231024,155400,97677265,2490,2490,2490,2490,0
|
|
20231024,155300,97677265,2490,2490,2490,2490,0
|
|
20231024,155200,97677265,2490,2490,2490,2490,0
|
|
20231024,155100,97677265,2490,2490,2490,2490,0
|
|
20231024,155000,97677265,2490,2490,2490,2490,0
|
|
20231024,154900,97677265,2490,2490,2490,2490,0
|
|
20231024,154800,97677265,2490,2490,2490,2490,0
|
|
20231024,154700,97677265,2490,2490,2490,2490,0
|
|
20231024,154600,97677265,2490,2490,2490,2490,0
|
|
20231024,154500,97677265,2490,2490,2490,2490,0
|
|
20231024,154400,97677265,2490,2490,2490,2490,0
|
|
20231024,154300,97677265,2490,2490,2490,2490,0
|
|
20231024,154200,97677265,2490,2490,2490,2490,0
|
|
20231024,154100,97677265,2490,2490,2490,2490,0
|
|
20231024,154000,97677265,2490,2490,2490,2490,0
|
|
20231024,153900,97677265,2490,2490,2490,2490,0
|
|
20231024,153800,97677265,2490,2490,2490,2490,0
|
|
20231024,153700,97677265,2490,2490,2490,2490,0
|
|
20231024,153600,97677265,2490,2490,2490,2490,505
|
|
20231024,153500,97677265,2490,2490,2490,2490,0
|
|
20231024,153400,97677265,2490,2490,2490,2490,0
|
|
20231024,153300,97677265,2490,2490,2490,2490,0
|
|
20231024,153200,97677265,2490,2490,2490,2490,0
|
|
20231024,153100,97677265,2490,2490,2490,2490,0
|
|
20231024,153000,97677265,2490,2490,2490,2490,505
|
|
20231024,152900,96419815,2495,2495,2495,2495,0
|
|
20231024,152800,96419815,2495,2495,2495,2495,0
|
|
20231024,152700,96419815,2495,2495,2495,2495,0
|
|
20231024,152600,96419815,2495,2495,2495,2495,0
|
|
20231024,152500,96419815,2495,2495,2495,2495,0
|
|
20231024,152400,96419815,2495,2495,2495,2495,0
|
|
20231024,152300,96419815,2495,2495,2495,2495,0
|
|
20231024,152200,96419815,2495,2495,2495,2495,0
|
|
20231024,152100,96419815,2495,2495,2495,2495,0
|
|
20231024,152000,96419815,2495,2495,2495,2495,0
|
|
20231024,151900,96419815,2495,2495,2495,2490,28
|
|
20231024,151800,96349975,2495,2495,2495,2495,505
|
|
20231024,151700,95090000,2495,2495,2495,2495,0
|
|
20231024,151600,95090000,2495,2495,2495,2495,6
|
|
20231024,151500,95075030,2495,2495,2495,2495,0
|
|
20231024,151400,95075030,2495,2495,2495,2495,2
|
|
20231024,151300,95070040,2495,2495,2495,2495,1
|
|
20231024,151200,95067545,2495,2495,2495,2495,6
|
|
20231024,151100,95052575,2495,2485,2495,2485,5
|
|
20231024,151000,95040130,2495,2495,2495,2495,0
|
|
20231024,150900,95040130,2495,2495,2495,2495,0
|
|
20231024,150800,95040130,2495,2495,2495,2495,0
|
|
20231024,150700,95040130,2495,2495,2495,2495,0
|
|
20231024,150600,95040130,2495,2495,2495,2495,0
|
|
20231024,150500,95040130,2495,2495,2500,2495,45
|
|
20231024,150400,94927850,2500,2495,2500,2495,60
|
|
20231024,150300,94778145,2500,2495,2500,2495,2
|
|
20231024,150200,94773150,2500,2500,2500,2500,0
|
|
20231024,150100,94773150,2500,2485,2500,2485,62
|
|
20231024,150000,94618505,2500,2500,2500,2500,0
|
|
20231024,145900,94618505,2500,2500,2500,2500,0
|
|
20231024,145800,94618505,2500,2500,2500,2500,0
|
|
20231024,145700,94618505,2500,2500,2500,2500,0
|
|
20231024,145600,94618505,2500,2500,2500,2500,0
|
|
20231024,145500,94618505,2500,2500,2500,2500,0
|
|
20231024,145400,94618505,2500,2500,2500,2500,0
|
|
20231024,145300,94618505,2500,2500,2500,2500,0
|
|
20231024,145200,94618505,2500,2500,2500,2500,0
|
|
20231024,145100,94618505,2500,2500,2500,2500,0
|
|
20231024,145000,94618505,2500,2485,2500,2485,182
|
|
20231024,144900,94166220,2485,2485,2485,2485,149
|
|
20231024,144800,93795955,2485,2485,2485,2485,0
|
|
20231024,144700,93795955,2485,2485,2485,2485,100
|
|
20231024,144600,93547455,2485,2485,2485,2485,0
|
|
20231024,144500,93547455,2485,2485,2485,2485,0
|
|
20231024,144400,93547455,2485,2485,2485,2485,70
|
|
20231024,144300,93373505,2485,2495,2495,2485,495
|
|
20231024,144200,92141150,2500,2500,2500,2500,0
|
|
20231024,144100,92141150,2500,2500,2500,2500,10
|
|
20231024,144000,92116150,2500,2505,2505,2500,221
|
|
20231024,143900,91562550,2505,2505,2505,2505,0
|
|
20231024,143800,91562550,2505,2500,2505,2500,900
|
|
20231024,143700,89308525,2505,2505,2505,2505,0
|
|
20231024,143600,89308525,2505,2505,2505,2505,0
|
|
20231024,143500,89308525,2505,2505,2505,2505,0
|
|
20231024,143400,89308525,2505,2505,2505,2505,0
|
|
20231024,143300,89308525,2505,2505,2505,2505,0
|
|
20231024,143200,89308525,2505,2505,2505,2505,0
|
|
20231024,143100,89308525,2505,2505,2505,2505,0
|
|
20231024,143000,89308525,2505,2505,2505,2505,7
|
|
20231024,142900,89290990,2500,2495,2505,2495,170
|
|
20231024,142800,88866520,2495,2495,2495,2495,0
|
|
20231024,142700,88866520,2495,2495,2495,2495,200
|
|
20231024,142600,88367520,2495,2485,2495,2485,66
|
|
20231024,142500,88203500,2495,2495,2495,2495,0
|
|
20231024,142400,88203500,2495,2495,2495,2495,0
|
|
20231024,142300,88203500,2495,2480,2495,2480,182
|
|
20231024,142200,87750985,2480,2490,2490,2480,681
|
|
20231024,142100,86060045,2495,2475,2500,2475,1627
|
|
20231024,142000,82011180,2475,2455,2475,2455,709
|
|
20231024,141900,80262920,2450,2445,2450,2445,1762
|
|
20231024,141800,75953780,2445,2445,2445,2445,43
|
|
20231024,141700,75848645,2445,2445,2445,2445,1177
|
|
20231024,141600,72970880,2445,2445,2445,2445,0
|
|
20231024,141500,72970880,2445,2445,2445,2445,0
|
|
20231024,141400,72970880,2445,2445,2445,2445,1
|
|
20231024,141300,72968435,2445,2445,2445,2445,0
|
|
20231024,141200,72968435,2445,2445,2445,2445,0
|
|
20231024,141100,72968435,2445,2445,2445,2445,0
|
|
20231024,141000,72968435,2445,2445,2445,2445,210
|
|
20231024,140900,72454985,2445,2445,2445,2445,0
|
|
20231024,140800,72454985,2445,2445,2445,2445,0
|
|
20231024,140700,72454985,2445,2445,2445,2445,0
|
|
20231024,140600,72454985,2445,2445,2445,2445,0
|
|
20231024,140500,72454985,2445,2445,2445,2445,0
|
|
20231024,140400,72454985,2445,2445,2445,2445,1
|
|
20231024,140300,72452540,2445,2445,2445,2445,0
|
|
20231024,140200,72452540,2445,2445,2445,2445,0
|
|
20231024,140100,72452540,2445,2445,2445,2445,0
|
|
20231024,140000,72452540,2445,2450,2450,2445,81
|
|
20231024,135900,72254195,2450,2450,2450,2450,0
|
|
20231024,135800,72254195,2450,2450,2450,2450,0
|
|
20231024,135700,72254195,2450,2450,2450,2450,326
|
|
20231024,135600,71455495,2450,2450,2450,2450,0
|
|
20231024,135500,71455495,2450,2450,2450,2450,0
|
|
20231024,135400,71455495,2450,2450,2450,2450,0
|
|
20231024,135300,71455495,2450,2450,2450,2450,0
|
|
20231024,135200,71455495,2450,2450,2450,2450,27
|
|
20231024,135100,71389345,2455,2455,2455,2455,0
|
|
20231024,135000,71389345,2455,2440,2455,2440,987
|
|
20231024,134900,68979290,2440,2440,2440,2440,1304
|
|
20231024,134800,65797530,2440,2440,2440,2440,0
|
|
20231024,134700,65797530,2440,2440,2440,2440,0
|
|
20231024,134600,65797530,2440,2440,2440,2440,0
|
|
20231024,134500,65797530,2440,2440,2440,2440,0
|
|
20231024,134400,65797530,2440,2440,2440,2440,20
|
|
20231024,134300,65748730,2440,2440,2440,2440,0
|
|
20231024,134200,65748730,2440,2440,2440,2440,0
|
|
20231024,134100,65748730,2440,2440,2440,2440,0
|
|
20231024,134000,65748730,2440,2440,2440,2440,0
|
|
20231024,133900,65748730,2440,2440,2440,2440,0
|
|
20231024,133800,65748730,2440,2440,2440,2440,0
|
|
20231024,133700,65748730,2440,2440,2440,2440,0
|
|
20231024,133600,65748730,2440,2440,2440,2440,0
|
|
20231024,133500,65748730,2440,2440,2440,2440,0
|
|
20231024,133400,65748730,2440,2440,2440,2440,0
|
|
20231024,133300,65748730,2440,2440,2440,2440,1
|
|
20231024,133200,65746290,2440,2440,2440,2440,155
|
|
20231024,133100,65368090,2440,2440,2440,2440,0
|
|
20231024,133000,65368090,2440,2435,2440,2435,4
|
|
20231024,132900,65358345,2440,2440,2440,2440,0
|
|
20231024,132800,65358345,2440,2440,2440,2440,9
|
|
20231024,132700,65336385,2440,2435,2440,2435,254
|
|
20231024,132600,64717890,2435,2435,2435,2435,0
|
|
20231024,132500,64717890,2435,2435,2435,2435,0
|
|
20231024,132400,64717890,2435,2435,2435,2435,0
|
|
20231024,132300,64717890,2435,2435,2435,2435,47
|
|
20231024,132200,64603445,2430,2430,2430,2430,44
|
|
20231024,132100,64496525,2430,2430,2430,2430,0
|
|
20231024,132000,64496525,2430,2430,2430,2430,285
|
|
20231024,131900,63803975,2435,2435,2435,2435,0
|
|
20231024,131800,63803975,2435,2435,2435,2435,0
|
|
20231024,131700,63803975,2435,2435,2435,2435,0
|
|
20231024,131600,63803975,2435,2435,2435,2435,0
|
|
20231024,131500,63803975,2435,2435,2435,2435,0
|
|
20231024,131400,63803975,2435,2435,2435,2435,3
|
|
20231024,131300,63796670,2435,2430,2435,2430,11
|
|
20231024,131200,63769935,2430,2430,2430,2430,0
|
|
20231024,131100,63769935,2430,2430,2430,2430,15
|
|
20231024,131000,63733485,2430,2430,2430,2430,0
|
|
20231024,130900,63733485,2430,2430,2430,2430,0
|
|
20231024,130800,63733485,2430,2430,2430,2430,0
|
|
20231024,130700,63733485,2430,2430,2430,2430,1
|
|
20231024,130600,63731055,2430,2430,2430,2430,5
|
|
20231024,130500,63718905,2430,2430,2430,2430,105
|
|
20231024,130400,63463755,2430,2430,2430,2430,54
|
|
20231024,130300,63332535,2430,2430,2430,2430,0
|
|
20231024,130200,63332535,2430,2430,2430,2430,0
|
|
20231024,130100,63332535,2430,2430,2430,2430,0
|
|
20231024,130000,63332535,2430,2425,2430,2420,69
|
|
20231024,125900,63164935,2435,2435,2435,2435,0
|
|
20231024,125800,63164935,2435,2435,2435,2435,0
|
|
20231024,125700,63164935,2435,2435,2435,2435,0
|
|
20231024,125600,63164935,2435,2435,2435,2435,0
|
|
20231024,125500,63164935,2435,2435,2435,2435,0
|
|
20231024,125400,63164935,2435,2430,2435,2430,63
|
|
20231024,125300,63011840,2435,2435,2435,2435,0
|
|
20231024,125200,63011840,2435,2435,2435,2435,0
|
|
20231024,125100,63011840,2435,2435,2435,2435,0
|
|
20231024,125000,63011840,2435,2435,2435,2435,0
|
|
20231024,124900,63011840,2435,2410,2435,2410,2095
|
|
20231024,124800,57949445,2430,2425,2430,2405,3001
|
|
20231024,124700,50712115,2445,2425,2445,2425,1001
|
|
20231024,124600,48284670,2445,2450,2450,2420,182
|
|
20231024,124500,47842375,2460,2460,2460,2460,0
|
|
20231024,124400,47842375,2460,2460,2460,2460,0
|
|
20231024,124300,47842375,2460,2460,2460,2460,0
|
|
20231024,124200,47842375,2460,2460,2460,2460,0
|
|
20231024,124100,47842375,2460,2460,2460,2460,0
|
|
20231024,124000,47842375,2460,2460,2460,2460,0
|
|
20231024,123900,47842375,2460,2460,2460,2460,0
|
|
20231024,123800,47842375,2460,2460,2460,2460,0
|
|
20231024,123700,47842375,2460,2460,2460,2460,0
|
|
20231024,123600,47842375,2460,2460,2460,2460,0
|
|
20231024,123500,47842375,2460,2460,2460,2460,0
|
|
20231024,123400,47842375,2460,2460,2460,2460,0
|
|
20231024,123300,47842375,2460,2460,2460,2460,0
|
|
20231024,123200,47842375,2460,2460,2460,2460,1
|
|
20231024,123100,47839915,2445,2445,2445,2445,0
|
|
20231024,123000,47839915,2445,2445,2445,2445,0
|
|
20231024,122900,47839915,2445,2445,2445,2445,0
|
|
20231024,122800,47839915,2445,2450,2450,2445,57
|
|
20231024,122700,47700445,2465,2465,2465,2465,0
|
|
20231024,122600,47700445,2465,2465,2465,2465,0
|
|
20231024,122500,47700445,2465,2465,2465,2465,0
|
|
20231024,122400,47700445,2465,2465,2465,2465,0
|
|
20231024,122300,47700445,2465,2465,2465,2465,0
|
|
20231024,122200,47700445,2465,2465,2465,2465,0
|
|
20231024,122100,47700445,2465,2465,2465,2465,0
|
|
20231024,122000,47700445,2465,2465,2465,2465,0
|
|
20231024,121900,47700445,2465,2465,2465,2465,0
|
|
20231024,121800,47700445,2465,2465,2465,2465,0
|
|
20231024,121700,47700445,2465,2465,2465,2465,0
|
|
20231024,121600,47700445,2465,2465,2465,2465,0
|
|
20231024,121500,47700445,2465,2465,2465,2465,0
|
|
20231024,121400,47700445,2465,2465,2465,2465,0
|
|
20231024,121300,47700445,2465,2465,2465,2465,0
|
|
20231024,121200,47700445,2465,2465,2465,2465,0
|
|
20231024,121100,47700445,2465,2465,2465,2465,0
|
|
20231024,121000,47700445,2465,2465,2465,2465,0
|
|
20231024,120900,47700445,2465,2465,2465,2465,0
|
|
20231024,120800,47700445,2465,2465,2465,2465,0
|
|
20231024,120700,47700445,2465,2465,2465,2465,0
|
|
20231024,120600,47700445,2465,2465,2465,2465,0
|
|
20231024,120500,47700445,2465,2465,2465,2465,0
|
|
20231024,120400,47700445,2465,2465,2465,2465,0
|
|
20231024,120300,47700445,2465,2465,2465,2465,0
|
|
20231024,120200,47700445,2465,2465,2465,2465,0
|
|
20231024,120100,47700445,2465,2465,2465,2465,0
|
|
20231024,120000,47700445,2465,2465,2465,2465,0
|
|
20231024,115900,47700445,2465,2465,2465,2465,0
|
|
20231024,115800,47700445,2465,2465,2465,2465,0
|
|
20231024,115700,47700445,2465,2465,2465,2465,0
|
|
20231024,115600,47700445,2465,2465,2465,2465,0
|
|
20231024,115500,47700445,2465,2465,2465,2465,0
|
|
20231024,115400,47700445,2465,2465,2465,2465,0
|
|
20231024,115300,47700445,2465,2465,2465,2465,0
|
|
20231024,115200,47700445,2465,2465,2465,2465,0
|
|
20231024,115100,47700445,2465,2465,2465,2465,0
|
|
20231024,115000,47700445,2465,2465,2465,2465,0
|
|
20231024,114900,47700445,2465,2465,2465,2465,0
|
|
20231024,114800,47700445,2465,2465,2465,2465,0
|
|
20231024,114700,47700445,2465,2465,2465,2465,0
|
|
20231024,114600,47700445,2465,2465,2465,2465,0
|
|
20231024,114500,47700445,2465,2465,2465,2465,0
|
|
20231024,114400,47700445,2465,2465,2465,2465,0
|
|
20231024,114300,47700445,2465,2465,2465,2465,0
|
|
20231024,114200,47700445,2465,2465,2465,2465,0
|
|
20231024,114100,47700445,2465,2465,2465,2465,0
|
|
20231024,114000,47700445,2465,2465,2465,2465,0
|
|
20231024,113900,47700445,2465,2465,2465,2465,0
|
|
20231024,113800,47700445,2465,2465,2465,2465,0
|
|
20231024,113700,47700445,2465,2465,2465,2465,0
|
|
20231024,113600,47700445,2465,2465,2465,2455,20
|
|
20231024,113500,47651225,2465,2465,2465,2465,0
|
|
20231024,113400,47651225,2465,2465,2465,2465,0
|
|
20231024,113300,47651225,2465,2445,2465,2445,1364
|
|
20231024,113200,44313995,2445,2445,2445,2445,0
|
|
20231024,113100,44313995,2445,2445,2445,2445,0
|
|
20231024,113000,44313995,2445,2440,2445,2440,77
|
|
20231024,112900,44126110,2435,2430,2435,2430,1140
|
|
20231024,112800,41355905,2430,2430,2430,2430,1
|
|
20231024,112700,41353475,2430,2430,2430,2430,40
|
|
20231024,112600,41256275,2430,2430,2430,2430,0
|
|
20231024,112500,41256275,2430,2430,2430,2430,0
|
|
20231024,112400,41256275,2430,2430,2430,2430,1
|
|
20231024,112300,41253845,2430,2430,2430,2430,0
|
|
20231024,112200,41253845,2430,2430,2430,2430,1
|
|
20231024,112100,41251415,2425,2425,2425,2425,0
|
|
20231024,112000,41251415,2425,2425,2425,2425,300
|
|
20231024,111900,40523915,2400,2450,2450,2400,4309
|
|
20231024,111800,30146025,2450,2445,2450,2445,311
|
|
20231024,111700,29384080,2440,2430,2470,2430,138
|
|
20231024,111600,29045605,2425,2440,2440,2400,7030
|
|
20231024,111500,12118705,2470,2470,2470,2470,0
|
|
20231024,111400,12118705,2470,2470,2470,2470,0
|
|
20231024,111300,12118705,2470,2470,2470,2470,0
|
|
20231024,111200,12118705,2470,2470,2470,2470,0
|
|
20231024,111100,12118705,2470,2470,2470,2470,0
|
|
20231024,111000,12118705,2470,2470,2470,2470,0
|
|
20231024,110900,12118705,2470,2470,2470,2470,0
|
|
20231024,110800,12118705,2470,2470,2470,2470,0
|
|
20231024,110700,12118705,2470,2470,2470,2470,0
|
|
20231024,110600,12118705,2470,2470,2470,2470,0
|
|
20231024,110500,12118705,2470,2470,2470,2470,0
|
|
20231024,110400,12118705,2470,2470,2470,2470,0
|
|
20231024,110300,12118705,2470,2470,2470,2470,0
|
|
20231024,110200,12118705,2470,2470,2470,2470,0
|
|
20231024,110100,12118705,2470,2470,2470,2470,0
|
|
20231024,110000,12118705,2470,2470,2470,2470,0
|
|
20231024,105900,12118705,2470,2470,2470,2470,0
|
|
20231024,105800,12118705,2470,2470,2470,2470,0
|
|
20231024,105700,12118705,2470,2470,2470,2470,0
|
|
20231024,105600,12118705,2470,2470,2470,2470,0
|
|
20231024,105500,12118705,2470,2470,2470,2470,0
|
|
20231024,105400,12118705,2470,2470,2470,2470,0
|
|
20231024,105300,12118705,2470,2465,2470,2465,3
|
|
20231024,105200,12111305,2440,2440,2440,2440,3
|
|
20231024,105100,12103985,2470,2470,2470,2470,0
|
|
20231024,105000,12103985,2470,2440,2470,2430,8
|
|
20231024,104900,12084385,2465,2430,2465,2430,14
|
|
20231024,104800,12050115,2430,2465,2470,2430,21
|
|
20231024,104700,11998950,2465,2435,2465,2435,7
|
|
20231024,104600,11981830,2445,2435,2445,2435,8
|
|
20231024,104500,11962320,2435,2445,2445,2435,2
|
|
20231024,104400,11957440,2435,2435,2435,2435,0
|
|
20231024,104300,11957440,2435,2440,2440,2435,50
|
|
20231024,104200,11835590,2445,2445,2445,2445,0
|
|
20231024,104100,11835590,2445,2445,2445,2445,0
|
|
20231024,104000,11835590,2445,2445,2445,2445,0
|
|
20231024,103900,11835590,2445,2445,2445,2445,0
|
|
20231024,103800,11835590,2445,2445,2445,2445,0
|
|
20231024,103700,11835590,2445,2445,2445,2445,0
|
|
20231024,103600,11835590,2445,2445,2445,2445,0
|
|
20231024,103500,11835590,2445,2445,2445,2445,1
|
|
20231024,103400,11833145,2435,2445,2445,2435,796
|
|
20231024,103300,9889615,2465,2465,2465,2465,0
|
|
20231024,103200,9889615,2465,2465,2465,2465,0
|
|
20231024,103100,9889615,2465,2445,2465,2445,4
|
|
20231024,103000,9879815,2445,2445,2445,2445,0
|
|
20231024,102900,9879815,2445,2445,2445,2445,0
|
|
20231024,102800,9879815,2445,2445,2445,2445,0
|
|
20231024,102700,9879815,2445,2445,2445,2445,0
|
|
20231024,102600,9879815,2445,2450,2450,2445,41
|
|
20231024,102500,9779470,2445,2450,2450,2445,37
|
|
20231024,102400,9688910,2475,2475,2475,2475,0
|
|
20231024,102300,9688910,2475,2475,2475,2475,0
|
|
20231024,102200,9688910,2475,2475,2475,2475,1
|
|
20231024,102100,9686435,2480,2480,2480,2480,0
|
|
20231024,102000,9686435,2480,2480,2480,2480,0
|
|
20231024,101900,9686435,2480,2480,2480,2480,0
|
|
20231024,101800,9686435,2480,2480,2480,2480,0
|
|
20231024,101700,9686435,2480,2480,2480,2480,0
|
|
20231024,101600,9686435,2480,2480,2480,2480,15
|
|
20231024,101500,9649235,2480,2480,2480,2480,0
|
|
20231024,101400,9649235,2480,2470,2480,2470,14
|
|
20231024,101300,9614640,2450,2450,2450,2450,0
|
|
20231024,101200,9614640,2450,2450,2450,2450,0
|
|
20231024,101100,9614640,2450,2450,2450,2450,0
|
|
20231024,101000,9614640,2450,2450,2450,2450,0
|
|
20231024,100900,9614640,2450,2450,2450,2450,0
|
|
20231024,100800,9614640,2450,2465,2465,2450,350
|
|
20231024,100700,8756410,2480,2480,2480,2480,0
|
|
20231024,100600,8756410,2480,2480,2480,2480,0
|
|
20231024,100500,8756410,2480,2480,2480,2480,0
|
|
20231024,100400,8756410,2480,2480,2480,2480,0
|
|
20231024,100300,8756410,2480,2480,2480,2480,0
|
|
20231024,100200,8756410,2480,2480,2480,2480,0
|
|
20231024,100100,8756410,2480,2480,2480,2480,0
|
|
20231024,100000,8756410,2480,2480,2480,2480,0
|
|
20231024,095900,8756410,2480,2480,2480,2480,0
|
|
20231024,095800,8756410,2480,2480,2480,2480,4
|
|
20231024,095700,8746490,2485,2485,2485,2485,0
|
|
20231024,095600,8746490,2485,2485,2485,2485,0
|
|
20231024,095500,8746490,2485,2485,2485,2485,0
|
|
20231024,095400,8746490,2485,2485,2485,2485,0
|
|
20231024,095300,8746490,2485,2485,2485,2485,0
|
|
20231024,095200,8746490,2485,2485,2485,2485,0
|
|
20231024,095100,8746490,2485,2485,2485,2485,0
|
|
20231024,095000,8746490,2485,2475,2485,2475,16
|
|
20231024,094900,8706855,2470,2475,2475,2470,139
|
|
20231024,094800,8363520,2490,2490,2490,2490,0
|
|
20231024,094700,8363520,2490,2490,2490,2490,0
|
|
20231024,094600,8363520,2490,2490,2490,2490,0
|
|
20231024,094500,8363520,2490,2490,2490,2490,0
|
|
20231024,094400,8363520,2490,2490,2490,2490,0
|
|
20231024,094300,8363520,2490,2490,2490,2490,0
|
|
20231024,094200,8363520,2490,2490,2490,2490,0
|
|
20231024,094100,8363520,2490,2490,2490,2490,0
|
|
20231024,094000,8363520,2490,2490,2490,2490,0
|
|
20231024,093900,8363520,2490,2490,2490,2490,0
|
|
20231024,093800,8363520,2490,2490,2490,2490,0
|
|
20231024,093700,8363520,2490,2490,2490,2490,0
|
|
20231024,093600,8363520,2490,2490,2490,2490,0
|
|
20231024,093500,8363520,2490,2490,2490,2490,0
|
|
20231024,093400,8363520,2490,2490,2490,2490,0
|
|
20231024,093300,8363520,2490,2490,2490,2490,0
|
|
20231024,093200,8363520,2490,2490,2490,2490,0
|
|
20231024,093100,8363520,2490,2490,2490,2490,0
|
|
20231024,093000,8363520,2490,2490,2490,2490,0
|
|
20231024,092900,8363520,2490,2490,2490,2490,0
|
|
20231024,092800,8363520,2490,2490,2490,2490,0
|
|
20231024,092700,8363520,2490,2490,2490,2490,0
|
|
20231024,092600,8363520,2490,2490,2490,2490,0
|
|
20231024,092500,8363520,2490,2490,2490,2490,0
|
|
20231024,092400,8363520,2490,2490,2490,2490,0
|
|
20231024,092300,8363520,2490,2490,2490,2490,0
|
|
20231024,092200,8363520,2490,2490,2490,2490,0
|
|
20231024,092100,8363520,2490,2490,2490,2490,0
|
|
20231024,092000,8363520,2490,2490,2490,2490,0
|
|
20231024,091900,8363520,2490,2490,2490,2490,0
|
|
20231024,091800,8363520,2490,2490,2490,2490,0
|
|
20231024,091700,8363520,2490,2490,2490,2490,1
|
|
20231024,091600,8361030,2485,2475,2485,2475,390
|
|
20231024,091500,7393680,2470,2470,2470,2470,1014
|
|
20231024,091400,4889100,2470,2460,2470,2460,216
|
|
20231024,091300,4357180,2455,2455,2455,2455,0
|
|
20231024,091200,4357180,2455,2455,2455,2455,33
|
|
20231024,091100,4276165,2455,2455,2455,2455,0
|
|
20231024,091000,4276165,2455,2455,2455,2455,112
|
|
20231024,090900,4001205,2450,2460,2460,2450,390
|
|
20231024,090800,3043915,2460,2460,2460,2460,105
|
|
20231024,090700,2785615,2460,2460,2460,2460,93
|
|
20231024,090600,2556835,2460,2460,2460,2460,10
|
|
20231024,090500,2532235,2465,2465,2465,2465,2
|
|
20231024,090400,2527305,2455,2455,2455,2455,1
|
|
20231024,090300,2524850,2470,2470,2470,2470,0
|
|
20231024,090200,2524850,2470,2460,2470,2460,93
|
|
20231024,090100,2296055,2455,2455,2455,2455,1
|
|
20231024,090000,2293600,2440,2440,2440,2440,940
|