640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193700,246397795,2765,2765,2765,2765,2041
|
|
20231024,193600,246397795,2765,2765,2765,2765,0
|
|
20231024,193500,246397795,2765,2765,2765,2765,0
|
|
20231024,193400,246397795,2765,2765,2765,2765,0
|
|
20231024,193300,246397795,2765,2765,2765,2765,0
|
|
20231024,193200,246397795,2765,2765,2765,2765,0
|
|
20231024,193100,246397795,2765,2765,2765,2765,0
|
|
20231024,193000,246397795,2765,2765,2765,2765,0
|
|
20231024,192900,246397795,2765,2765,2765,2765,0
|
|
20231024,192800,246397795,2765,2765,2765,2765,0
|
|
20231024,192700,246397795,2765,2765,2765,2765,0
|
|
20231024,192600,246397795,2765,2765,2765,2765,0
|
|
20231024,192500,246397795,2765,2765,2765,2765,0
|
|
20231024,192400,246397795,2765,2765,2765,2765,0
|
|
20231024,192300,246397795,2765,2765,2765,2765,0
|
|
20231024,192200,246397795,2765,2765,2765,2765,0
|
|
20231024,192100,246397795,2765,2765,2765,2765,0
|
|
20231024,192000,246397795,2765,2765,2765,2765,0
|
|
20231024,191900,246397795,2765,2765,2765,2765,0
|
|
20231024,191800,246397795,2765,2765,2765,2765,0
|
|
20231024,191700,246397795,2765,2765,2765,2765,0
|
|
20231024,191600,246397795,2765,2765,2765,2765,0
|
|
20231024,191500,246397795,2765,2765,2765,2765,0
|
|
20231024,191400,246397795,2765,2765,2765,2765,0
|
|
20231024,191300,246397795,2765,2765,2765,2765,0
|
|
20231024,191200,246397795,2765,2765,2765,2765,0
|
|
20231024,191100,246397795,2765,2765,2765,2765,0
|
|
20231024,191000,246397795,2765,2765,2765,2765,0
|
|
20231024,190900,246397795,2765,2765,2765,2765,0
|
|
20231024,190800,246397795,2765,2765,2765,2765,0
|
|
20231024,190700,246397795,2765,2765,2765,2765,2041
|
|
20231024,190600,246397795,2765,2765,2765,2765,0
|
|
20231024,190500,246397795,2765,2765,2765,2765,0
|
|
20231024,190400,246397795,2765,2765,2765,2765,0
|
|
20231024,190300,246397795,2765,2765,2765,2765,0
|
|
20231024,190200,246397795,2765,2765,2765,2765,0
|
|
20231024,190100,246397795,2765,2765,2765,2765,0
|
|
20231024,190000,246397795,2765,2765,2765,2765,0
|
|
20231024,185900,246397795,2765,2765,2765,2765,0
|
|
20231024,185800,246397795,2765,2765,2765,2765,0
|
|
20231024,185700,246397795,2765,2765,2765,2765,0
|
|
20231024,185600,246397795,2765,2765,2765,2765,0
|
|
20231024,185500,246397795,2765,2765,2765,2765,0
|
|
20231024,185400,246397795,2765,2765,2765,2765,0
|
|
20231024,185300,246397795,2765,2765,2765,2765,0
|
|
20231024,185200,246397795,2765,2765,2765,2765,0
|
|
20231024,185100,246397795,2765,2765,2765,2765,0
|
|
20231024,185000,246397795,2765,2765,2765,2765,0
|
|
20231024,184900,246397795,2765,2765,2765,2765,0
|
|
20231024,184800,246397795,2765,2765,2765,2765,0
|
|
20231024,184700,246397795,2765,2765,2765,2765,0
|
|
20231024,184600,246397795,2765,2765,2765,2765,0
|
|
20231024,184500,246397795,2765,2765,2765,2765,0
|
|
20231024,184400,246397795,2765,2765,2765,2765,0
|
|
20231024,184300,246397795,2765,2765,2765,2765,0
|
|
20231024,184200,246397795,2765,2765,2765,2765,0
|
|
20231024,184100,246397795,2765,2765,2765,2765,0
|
|
20231024,184000,246397795,2765,2765,2765,2765,0
|
|
20231024,183900,246397795,2765,2765,2765,2765,0
|
|
20231024,183800,246397795,2765,2765,2765,2765,0
|
|
20231024,183700,246397795,2765,2765,2765,2765,2041
|
|
20231024,183600,246397795,2765,2765,2765,2765,0
|
|
20231024,183500,246397795,2765,2765,2765,2765,0
|
|
20231024,183400,246397795,2765,2765,2765,2765,0
|
|
20231024,183300,246397795,2765,2765,2765,2765,0
|
|
20231024,183200,246397795,2765,2765,2765,2765,0
|
|
20231024,183100,246397795,2765,2765,2765,2765,0
|
|
20231024,183000,246397795,2765,2765,2765,2765,0
|
|
20231024,182900,246397795,2765,2765,2765,2765,0
|
|
20231024,182800,246397795,2765,2765,2765,2765,0
|
|
20231024,182700,246397795,2765,2765,2765,2765,0
|
|
20231024,182600,246397795,2765,2765,2765,2765,0
|
|
20231024,182500,246397795,2765,2765,2765,2765,0
|
|
20231024,182400,246397795,2765,2765,2765,2765,0
|
|
20231024,182300,246397795,2765,2765,2765,2765,0
|
|
20231024,182200,246397795,2765,2765,2765,2765,0
|
|
20231024,182100,246397795,2765,2765,2765,2765,0
|
|
20231024,182000,246397795,2765,2765,2765,2765,0
|
|
20231024,181900,246397795,2765,2765,2765,2765,0
|
|
20231024,181800,246397795,2765,2765,2765,2765,0
|
|
20231024,181700,246397795,2765,2765,2765,2765,0
|
|
20231024,181600,246397795,2765,2765,2765,2765,0
|
|
20231024,181500,246397795,2765,2765,2765,2765,0
|
|
20231024,181400,246397795,2765,2765,2765,2765,0
|
|
20231024,181300,246397795,2765,2765,2765,2765,0
|
|
20231024,181200,246397795,2765,2765,2765,2765,0
|
|
20231024,181100,246397795,2765,2765,2765,2765,0
|
|
20231024,181000,246397795,2765,2765,2765,2765,0
|
|
20231024,180900,246397795,2765,2765,2765,2765,0
|
|
20231024,180800,246397795,2765,2765,2765,2765,0
|
|
20231024,180700,246397795,2765,2765,2765,2765,2041
|
|
20231024,180600,246397795,2765,2765,2765,2765,0
|
|
20231024,180500,246397795,2765,2765,2765,2765,0
|
|
20231024,180400,246397795,2765,2765,2765,2765,0
|
|
20231024,180300,246397795,2765,2765,2765,2765,0
|
|
20231024,180200,246397795,2765,2765,2765,2765,0
|
|
20231024,180100,246397795,2765,2765,2765,2765,0
|
|
20231024,180000,246397795,2765,2765,2765,2765,0
|
|
20231024,175900,246397795,2765,2765,2765,2765,0
|
|
20231024,175800,246397795,2765,2765,2765,2765,0
|
|
20231024,175700,246397795,2765,2765,2765,2765,0
|
|
20231024,175600,246397795,2765,2765,2765,2765,0
|
|
20231024,175500,246397795,2765,2765,2765,2765,0
|
|
20231024,175400,246397795,2765,2765,2765,2765,0
|
|
20231024,175300,246397795,2765,2765,2765,2765,0
|
|
20231024,175200,246397795,2765,2765,2765,2765,0
|
|
20231024,175100,246397795,2765,2765,2765,2765,0
|
|
20231024,175000,246397795,2765,2765,2765,2765,0
|
|
20231024,174900,246397795,2765,2765,2765,2765,0
|
|
20231024,174800,246397795,2765,2765,2765,2765,0
|
|
20231024,174700,246397795,2765,2765,2765,2765,0
|
|
20231024,174600,246397795,2765,2765,2765,2765,0
|
|
20231024,174500,246397795,2765,2765,2765,2765,0
|
|
20231024,174400,246397795,2765,2765,2765,2765,0
|
|
20231024,174300,246397795,2765,2765,2765,2765,0
|
|
20231024,174200,246397795,2765,2765,2765,2765,0
|
|
20231024,174100,246397795,2765,2765,2765,2765,0
|
|
20231024,174000,246397795,2765,2765,2765,2765,0
|
|
20231024,173900,246397795,2765,2765,2765,2765,0
|
|
20231024,173800,246397795,2765,2765,2765,2765,0
|
|
20231024,173700,246397795,2765,2765,2765,2765,2041
|
|
20231024,173600,246397795,2765,2765,2765,2765,0
|
|
20231024,173500,246397795,2765,2765,2765,2765,0
|
|
20231024,173400,246397795,2765,2765,2765,2765,0
|
|
20231024,173300,246397795,2765,2765,2765,2765,0
|
|
20231024,173200,246397795,2765,2765,2765,2765,0
|
|
20231024,173100,246397795,2765,2765,2765,2765,0
|
|
20231024,173000,246397795,2765,2765,2765,2765,0
|
|
20231024,172900,246397795,2765,2765,2765,2765,0
|
|
20231024,172800,246397795,2765,2765,2765,2765,0
|
|
20231024,172700,246397795,2765,2765,2765,2765,0
|
|
20231024,172600,246397795,2765,2765,2765,2765,0
|
|
20231024,172500,246397795,2765,2765,2765,2765,0
|
|
20231024,172400,246397795,2765,2765,2765,2765,0
|
|
20231024,172300,246397795,2765,2765,2765,2765,0
|
|
20231024,172200,246397795,2765,2765,2765,2765,0
|
|
20231024,172100,246397795,2765,2765,2765,2765,0
|
|
20231024,172000,246397795,2765,2765,2765,2765,0
|
|
20231024,171900,246397795,2765,2765,2765,2765,0
|
|
20231024,171800,246397795,2765,2765,2765,2765,0
|
|
20231024,171700,246397795,2765,2765,2765,2765,0
|
|
20231024,171600,246397795,2765,2765,2765,2765,0
|
|
20231024,171500,246397795,2765,2765,2765,2765,0
|
|
20231024,171400,246397795,2765,2765,2765,2765,0
|
|
20231024,171300,246397795,2765,2765,2765,2765,0
|
|
20231024,171200,246397795,2765,2765,2765,2765,0
|
|
20231024,171100,246397795,2765,2765,2765,2765,0
|
|
20231024,171000,246397795,2765,2765,2765,2765,0
|
|
20231024,170900,246397795,2765,2765,2765,2765,0
|
|
20231024,170800,246397795,2765,2765,2765,2765,0
|
|
20231024,170700,246397795,2765,2765,2765,2765,2041
|
|
20231024,170600,246397795,2765,2765,2765,2765,0
|
|
20231024,170500,246397795,2765,2765,2765,2765,0
|
|
20231024,170400,246397795,2765,2765,2765,2765,0
|
|
20231024,170300,246397795,2765,2765,2765,2765,0
|
|
20231024,170200,246397795,2765,2765,2765,2765,0
|
|
20231024,170100,246397795,2765,2765,2765,2765,0
|
|
20231024,170000,246397795,2765,2765,2765,2765,0
|
|
20231024,165900,246397795,2765,2765,2765,2765,0
|
|
20231024,165800,246397795,2765,2765,2765,2765,0
|
|
20231024,165700,246397795,2765,2765,2765,2765,0
|
|
20231024,165600,246397795,2765,2765,2765,2765,0
|
|
20231024,165500,246397795,2765,2765,2765,2765,0
|
|
20231024,165400,246397795,2765,2765,2765,2765,0
|
|
20231024,165300,246397795,2765,2765,2765,2765,0
|
|
20231024,165200,246397795,2765,2765,2765,2765,0
|
|
20231024,165100,246397795,2765,2765,2765,2765,0
|
|
20231024,165000,246397795,2765,2765,2765,2765,0
|
|
20231024,164900,246397795,2765,2765,2765,2765,0
|
|
20231024,164800,246397795,2765,2765,2765,2765,0
|
|
20231024,164700,246397795,2765,2765,2765,2765,0
|
|
20231024,164600,246397795,2765,2765,2765,2765,0
|
|
20231024,164500,246397795,2765,2765,2765,2765,0
|
|
20231024,164400,246397795,2765,2765,2765,2765,0
|
|
20231024,164300,246397795,2765,2765,2765,2765,0
|
|
20231024,164200,246397795,2765,2765,2765,2765,0
|
|
20231024,164100,246397795,2765,2765,2765,2765,0
|
|
20231024,164000,246397795,2765,2765,2765,2765,0
|
|
20231024,163900,246397795,2765,2765,2765,2765,0
|
|
20231024,163800,246397795,2765,2765,2765,2765,0
|
|
20231024,163700,246397795,2765,2765,2765,2765,2041
|
|
20231024,163600,246397795,2765,2765,2765,2765,0
|
|
20231024,163500,246397795,2765,2765,2765,2765,0
|
|
20231024,163400,246397795,2765,2765,2765,2765,0
|
|
20231024,163300,246397795,2765,2765,2765,2765,0
|
|
20231024,163200,246397795,2765,2765,2765,2765,0
|
|
20231024,163100,246397795,2765,2765,2765,2765,0
|
|
20231024,163000,246397795,2765,2765,2765,2765,0
|
|
20231024,162900,246397795,2765,2765,2765,2765,0
|
|
20231024,162800,246397795,2765,2765,2765,2765,0
|
|
20231024,162700,246397795,2765,2765,2765,2765,0
|
|
20231024,162600,246397795,2765,2765,2765,2765,0
|
|
20231024,162500,246397795,2765,2765,2765,2765,0
|
|
20231024,162400,246397795,2765,2765,2765,2765,0
|
|
20231024,162300,246397795,2765,2765,2765,2765,0
|
|
20231024,162200,246397795,2765,2765,2765,2765,0
|
|
20231024,162100,246397795,2765,2765,2765,2765,0
|
|
20231024,162000,246397795,2765,2765,2765,2765,0
|
|
20231024,161900,246397795,2765,2765,2765,2765,0
|
|
20231024,161800,246397795,2765,2765,2765,2765,0
|
|
20231024,161700,246397795,2765,2765,2765,2765,0
|
|
20231024,161600,246397795,2765,2765,2765,2765,0
|
|
20231024,161500,246397795,2765,2765,2765,2765,0
|
|
20231024,161400,246397795,2765,2765,2765,2765,0
|
|
20231024,161300,246397795,2765,2765,2765,2765,0
|
|
20231024,161200,246397795,2765,2765,2765,2765,0
|
|
20231024,161100,246397795,2765,2765,2765,2765,0
|
|
20231024,161000,246397795,2765,2765,2765,2765,0
|
|
20231024,160900,246397795,2765,2765,2765,2765,0
|
|
20231024,160800,246397795,2765,2765,2765,2765,0
|
|
20231024,160700,246397795,2765,2765,2765,2765,2041
|
|
20231024,160600,246397795,2765,2765,2765,2765,0
|
|
20231024,160500,246397795,2765,2765,2765,2765,0
|
|
20231024,160400,246397795,2765,2765,2765,2765,0
|
|
20231024,160300,246397795,2765,2765,2765,2765,0
|
|
20231024,160200,246397795,2765,2765,2765,2765,0
|
|
20231024,160100,246397795,2765,2765,2765,2765,0
|
|
20231024,160000,246397795,2765,2765,2765,2765,0
|
|
20231024,155900,246397795,2765,2765,2765,2765,0
|
|
20231024,155800,246397795,2765,2765,2765,2765,0
|
|
20231024,155700,246397795,2765,2765,2765,2765,0
|
|
20231024,155600,246397795,2765,2765,2765,2765,0
|
|
20231024,155500,246397795,2765,2765,2765,2765,0
|
|
20231024,155400,246397795,2765,2765,2765,2765,0
|
|
20231024,155300,246397795,2765,2765,2765,2765,0
|
|
20231024,155200,246397795,2765,2765,2765,2765,0
|
|
20231024,155100,246397795,2765,2765,2765,2765,0
|
|
20231024,155000,246397795,2765,2765,2765,2765,0
|
|
20231024,154900,246397795,2765,2765,2765,2765,0
|
|
20231024,154800,246397795,2765,2765,2765,2765,0
|
|
20231024,154700,246397795,2765,2765,2765,2765,0
|
|
20231024,154600,246397795,2765,2765,2765,2765,0
|
|
20231024,154500,246397795,2765,2765,2765,2765,0
|
|
20231024,154400,246397795,2765,2765,2765,2765,0
|
|
20231024,154300,246397795,2765,2765,2765,2765,0
|
|
20231024,154200,246397795,2765,2765,2765,2765,0
|
|
20231024,154100,246397795,2765,2765,2765,2765,0
|
|
20231024,154000,246397795,2765,2765,2765,2765,0
|
|
20231024,153900,246397795,2765,2765,2765,2765,0
|
|
20231024,153800,246397795,2765,2765,2765,2765,0
|
|
20231024,153700,246397795,2765,2765,2765,2765,2041
|
|
20231024,153600,246397795,2765,2765,2765,2765,0
|
|
20231024,153500,246397795,2765,2765,2765,2765,0
|
|
20231024,153400,246397795,2765,2765,2765,2765,0
|
|
20231024,153300,246397795,2765,2765,2765,2765,0
|
|
20231024,153200,246397795,2765,2765,2765,2765,0
|
|
20231024,153100,246397795,2765,2765,2765,2765,0
|
|
20231024,153000,246397795,2765,2765,2765,2765,2041
|
|
20231024,152900,240754430,2785,2785,2785,2785,0
|
|
20231024,152800,240754430,2785,2785,2785,2785,0
|
|
20231024,152700,240754430,2785,2785,2785,2785,0
|
|
20231024,152600,240754430,2785,2785,2785,2785,0
|
|
20231024,152500,240754430,2785,2785,2785,2785,0
|
|
20231024,152400,240754430,2785,2785,2785,2785,0
|
|
20231024,152300,240754430,2785,2785,2785,2785,0
|
|
20231024,152200,240754430,2785,2785,2785,2785,0
|
|
20231024,152100,240754430,2785,2785,2785,2785,0
|
|
20231024,152000,240754430,2785,2785,2785,2785,0
|
|
20231024,151900,240754430,2785,2775,2790,2775,526
|
|
20231024,151800,239290005,2785,2780,2785,2780,331
|
|
20231024,151700,238369820,2780,2770,2780,2770,1569
|
|
20231024,151600,234011805,2770,2760,2770,2760,73
|
|
20231024,151500,233810245,2770,2770,2770,2770,0
|
|
20231024,151400,233810245,2770,2770,2770,2770,0
|
|
20231024,151300,233810245,2770,2770,2770,2770,30
|
|
20231024,151200,233727145,2775,2775,2775,2775,45
|
|
20231024,151100,233602270,2775,2770,2775,2770,165
|
|
20231024,151000,233144705,2775,2775,2775,2775,10
|
|
20231024,150900,233116955,2780,2775,2780,2775,10
|
|
20231024,150800,233089165,2775,2775,2775,2775,0
|
|
20231024,150700,233089165,2775,2775,2775,2775,10
|
|
20231024,150600,233061415,2775,2775,2775,2775,0
|
|
20231024,150500,233061415,2775,2775,2775,2775,50
|
|
20231024,150400,232922665,2775,2775,2775,2775,206
|
|
20231024,150300,232351015,2775,2775,2775,2775,0
|
|
20231024,150200,232351015,2775,2775,2775,2775,10
|
|
20231024,150100,232323265,2775,2775,2775,2760,3037
|
|
20231024,150000,223931535,2775,2775,2775,2775,85
|
|
20231024,145900,223695660,2775,2775,2775,2775,1
|
|
20231024,145800,223692885,2765,2765,2765,2765,0
|
|
20231024,145700,223692885,2765,2765,2765,2765,3
|
|
20231024,145600,223684590,2775,2775,2775,2775,0
|
|
20231024,145500,223684590,2775,2775,2775,2775,0
|
|
20231024,145400,223684590,2775,2775,2775,2775,0
|
|
20231024,145300,223684590,2775,2775,2775,2775,0
|
|
20231024,145200,223684590,2775,2775,2775,2775,0
|
|
20231024,145100,223684590,2775,2775,2775,2775,40
|
|
20231024,145000,223573590,2770,2770,2770,2770,4
|
|
20231024,144900,223562510,2770,2770,2770,2770,0
|
|
20231024,144800,223562510,2770,2770,2770,2770,69
|
|
20231024,144700,223371380,2770,2770,2770,2770,1
|
|
20231024,144600,223368610,2765,2765,2765,2765,0
|
|
20231024,144500,223368610,2765,2765,2765,2765,0
|
|
20231024,144400,223368610,2765,2765,2765,2765,0
|
|
20231024,144300,223368610,2765,2765,2765,2765,0
|
|
20231024,144200,223368610,2765,2765,2765,2765,318
|
|
20231024,144100,222489340,2770,2770,2770,2770,154
|
|
20231024,144000,222062760,2775,2770,2775,2770,1210
|
|
20231024,143900,218711010,2770,2770,2770,2770,0
|
|
20231024,143800,218711010,2770,2770,2770,2770,0
|
|
20231024,143700,218711010,2770,2770,2770,2770,36
|
|
20231024,143600,218611290,2775,2775,2775,2775,100
|
|
20231024,143500,218333790,2780,2780,2780,2780,0
|
|
20231024,143400,218333790,2780,2780,2780,2780,0
|
|
20231024,143300,218333790,2780,2780,2780,2780,0
|
|
20231024,143200,218333790,2780,2780,2780,2780,0
|
|
20231024,143100,218333790,2780,2780,2780,2780,0
|
|
20231024,143000,218333790,2780,2780,2780,2780,0
|
|
20231024,142900,218333790,2780,2780,2780,2780,0
|
|
20231024,142800,218333790,2780,2780,2780,2780,200
|
|
20231024,142700,217777790,2780,2780,2780,2780,0
|
|
20231024,142600,217777790,2780,2780,2780,2780,0
|
|
20231024,142500,217777790,2780,2780,2780,2780,0
|
|
20231024,142400,217777790,2780,2780,2780,2780,0
|
|
20231024,142300,217777790,2780,2780,2780,2780,1
|
|
20231024,142200,217775010,2785,2785,2785,2785,0
|
|
20231024,142100,217775010,2785,2785,2785,2785,0
|
|
20231024,142000,217775010,2785,2780,2785,2780,10
|
|
20231024,141900,217747190,2770,2770,2770,2770,0
|
|
20231024,141800,217747190,2770,2770,2770,2770,0
|
|
20231024,141700,217747190,2770,2770,2770,2770,1
|
|
20231024,141600,217744420,2785,2785,2785,2785,0
|
|
20231024,141500,217744420,2785,2785,2785,2785,0
|
|
20231024,141400,217744420,2785,2785,2785,2785,0
|
|
20231024,141300,217744420,2785,2785,2785,2785,0
|
|
20231024,141200,217744420,2785,2785,2785,2785,0
|
|
20231024,141100,217744420,2785,2785,2785,2785,0
|
|
20231024,141000,217744420,2785,2785,2785,2785,0
|
|
20231024,140900,217744420,2785,2780,2785,2780,400
|
|
20231024,140800,216630425,2785,2780,2785,2780,20
|
|
20231024,140700,216574730,2785,2785,2785,2785,0
|
|
20231024,140600,216574730,2785,2785,2785,2785,1
|
|
20231024,140500,216571945,2770,2770,2770,2770,0
|
|
20231024,140400,216571945,2770,2770,2770,2770,300
|
|
20231024,140300,215740945,2785,2755,2785,2755,85
|
|
20231024,140200,215504865,2745,2740,2750,2740,5276
|
|
20231024,140100,201003705,2740,2740,2740,2740,578
|
|
20231024,140000,199419985,2740,2740,2740,2740,0
|
|
20231024,135900,199419985,2740,2740,2740,2740,0
|
|
20231024,135800,199419985,2740,2740,2740,2740,0
|
|
20231024,135700,199419985,2740,2740,2740,2740,0
|
|
20231024,135600,199419985,2740,2740,2740,2740,106
|
|
20231024,135500,199129545,2730,2730,2730,2730,0
|
|
20231024,135400,199129545,2730,2730,2730,2730,64
|
|
20231024,135300,198954825,2740,2740,2740,2740,177
|
|
20231024,135200,198469845,2735,2735,2735,2735,0
|
|
20231024,135100,198469845,2735,2735,2735,2735,0
|
|
20231024,135000,198469845,2735,2730,2735,2725,1222
|
|
20231024,134900,195131200,2735,2735,2735,2735,0
|
|
20231024,134800,195131200,2735,2735,2735,2735,0
|
|
20231024,134700,195131200,2735,2735,2735,2735,0
|
|
20231024,134600,195131200,2735,2735,2735,2735,0
|
|
20231024,134500,195131200,2735,2735,2735,2735,0
|
|
20231024,134400,195131200,2735,2735,2735,2735,0
|
|
20231024,134300,195131200,2735,2735,2735,2735,0
|
|
20231024,134200,195131200,2735,2735,2735,2735,0
|
|
20231024,134100,195131200,2735,2735,2735,2735,0
|
|
20231024,134000,195131200,2735,2730,2735,2730,178
|
|
20231024,133900,194644420,2730,2730,2730,2730,0
|
|
20231024,133800,194644420,2730,2730,2730,2730,0
|
|
20231024,133700,194644420,2730,2730,2730,2730,0
|
|
20231024,133600,194644420,2730,2730,2730,2730,0
|
|
20231024,133500,194644420,2730,2730,2730,2725,1226
|
|
20231024,133400,191302665,2735,2735,2735,2735,0
|
|
20231024,133300,191302665,2735,2735,2735,2735,0
|
|
20231024,133200,191302665,2735,2735,2735,2735,1
|
|
20231024,133100,191299930,2730,2730,2730,2730,0
|
|
20231024,133000,191299930,2730,2730,2730,2730,0
|
|
20231024,132900,191299930,2730,2730,2730,2730,2
|
|
20231024,132800,191294470,2735,2735,2735,2735,0
|
|
20231024,132700,191294470,2735,2735,2735,2735,0
|
|
20231024,132600,191294470,2735,2740,2740,2735,2
|
|
20231024,132500,191288995,2745,2745,2745,2745,0
|
|
20231024,132400,191288995,2745,2745,2745,2745,0
|
|
20231024,132300,191288995,2745,2745,2745,2745,0
|
|
20231024,132200,191288995,2745,2745,2745,2745,0
|
|
20231024,132100,191288995,2745,2745,2745,2745,0
|
|
20231024,132000,191288995,2745,2745,2745,2745,0
|
|
20231024,131900,191288995,2745,2735,2745,2735,238
|
|
20231024,131800,190636750,2735,2735,2735,2735,0
|
|
20231024,131700,190636750,2735,2735,2735,2735,0
|
|
20231024,131600,190636750,2735,2730,2735,2730,220
|
|
20231024,131500,190036145,2730,2730,2730,2730,0
|
|
20231024,131400,190036145,2730,2730,2730,2730,0
|
|
20231024,131300,190036145,2730,2730,2730,2730,0
|
|
20231024,131200,190036145,2730,2730,2730,2730,0
|
|
20231024,131100,190036145,2730,2725,2730,2725,8
|
|
20231024,131000,190014340,2725,2725,2725,2725,0
|
|
20231024,130900,190014340,2725,2725,2725,2725,0
|
|
20231024,130800,190014340,2725,2725,2725,2725,0
|
|
20231024,130700,190014340,2725,2725,2725,2725,269
|
|
20231024,130600,189281315,2725,2725,2725,2725,0
|
|
20231024,130500,189281315,2725,2725,2725,2725,0
|
|
20231024,130400,189281315,2725,2725,2725,2725,50
|
|
20231024,130300,189145065,2725,2725,2725,2725,0
|
|
20231024,130200,189145065,2725,2725,2725,2725,0
|
|
20231024,130100,189145065,2725,2725,2725,2725,0
|
|
20231024,130000,189145065,2725,2725,2725,2725,0
|
|
20231024,125900,189145065,2725,2725,2725,2725,1
|
|
20231024,125800,189142340,2720,2720,2720,2720,0
|
|
20231024,125700,189142340,2720,2720,2720,2720,0
|
|
20231024,125600,189142340,2720,2720,2720,2720,0
|
|
20231024,125500,189142340,2720,2720,2720,2720,0
|
|
20231024,125400,189142340,2720,2720,2720,2720,0
|
|
20231024,125300,189142340,2720,2720,2720,2720,0
|
|
20231024,125200,189142340,2720,2720,2720,2720,0
|
|
20231024,125100,189142340,2720,2720,2720,2720,0
|
|
20231024,125000,189142340,2720,2720,2720,2720,520
|
|
20231024,124900,187727940,2725,2725,2725,2725,0
|
|
20231024,124800,187727940,2725,2725,2725,2725,0
|
|
20231024,124700,187727940,2725,2725,2725,2725,0
|
|
20231024,124600,187727940,2725,2725,2725,2725,0
|
|
20231024,124500,187727940,2725,2725,2725,2725,0
|
|
20231024,124400,187727940,2725,2725,2725,2725,1
|
|
20231024,124300,187725215,2725,2725,2725,2725,0
|
|
20231024,124200,187725215,2725,2725,2725,2725,0
|
|
20231024,124100,187725215,2725,2725,2725,2725,0
|
|
20231024,124000,187725215,2725,2725,2725,2725,0
|
|
20231024,123900,187725215,2725,2725,2725,2725,0
|
|
20231024,123800,187725215,2725,2725,2725,2725,0
|
|
20231024,123700,187725215,2725,2725,2725,2725,1
|
|
20231024,123600,187722490,2725,2725,2725,2725,1
|
|
20231024,123500,187719765,2730,2730,2730,2730,0
|
|
20231024,123400,187719765,2730,2730,2730,2730,0
|
|
20231024,123300,187719765,2730,2730,2730,2730,0
|
|
20231024,123200,187719765,2730,2730,2730,2730,19
|
|
20231024,123100,187667895,2730,2730,2730,2730,0
|
|
20231024,123000,187667895,2730,2730,2730,2730,0
|
|
20231024,122900,187667895,2730,2730,2730,2730,0
|
|
20231024,122800,187667895,2730,2730,2730,2730,0
|
|
20231024,122700,187667895,2730,2730,2730,2730,182
|
|
20231024,122600,187171035,2735,2730,2735,2730,200
|
|
20231024,122500,186624630,2720,2715,2730,2715,562
|
|
20231024,122400,185097010,2720,2720,2720,2720,0
|
|
20231024,122300,185097010,2720,2720,2720,2720,0
|
|
20231024,122200,185097010,2720,2715,2720,2715,2000
|
|
20231024,122100,179662010,2715,2715,2715,2715,200
|
|
20231024,122000,179119010,2720,2720,2720,2720,58
|
|
20231024,121900,178961250,2725,2725,2725,2725,0
|
|
20231024,121800,178961250,2725,2730,2730,2725,600
|
|
20231024,121700,177323750,2745,2745,2745,2745,0
|
|
20231024,121600,177323750,2745,2745,2745,2745,0
|
|
20231024,121500,177323750,2745,2745,2745,2745,0
|
|
20231024,121400,177323750,2745,2745,2745,2745,0
|
|
20231024,121300,177323750,2745,2745,2745,2745,0
|
|
20231024,121200,177323750,2745,2745,2745,2745,2448
|
|
20231024,121100,170603990,2745,2745,2745,2745,0
|
|
20231024,121000,170603990,2745,2735,2745,2735,1552
|
|
20231024,120900,166344175,2730,2730,2730,2730,0
|
|
20231024,120800,166344175,2730,2730,2730,2730,501
|
|
20231024,120700,164976445,2735,2735,2735,2735,0
|
|
20231024,120600,164976445,2735,2735,2735,2735,0
|
|
20231024,120500,164976445,2735,2735,2735,2735,0
|
|
20231024,120400,164976445,2735,2735,2735,2735,0
|
|
20231024,120300,164976445,2735,2735,2735,2735,0
|
|
20231024,120200,164976445,2735,2735,2735,2735,0
|
|
20231024,120100,164976445,2735,2735,2735,2735,200
|
|
20231024,120000,164429445,2740,2740,2740,2740,0
|
|
20231024,115900,164429445,2740,2740,2740,2740,0
|
|
20231024,115800,164429445,2740,2740,2740,2740,0
|
|
20231024,115700,164429445,2740,2740,2740,2740,0
|
|
20231024,115600,164429445,2740,2740,2740,2740,0
|
|
20231024,115500,164429445,2740,2740,2740,2740,0
|
|
20231024,115400,164429445,2740,2740,2740,2740,0
|
|
20231024,115300,164429445,2740,2740,2740,2740,0
|
|
20231024,115200,164429445,2740,2740,2740,2740,0
|
|
20231024,115100,164429445,2740,2740,2740,2740,0
|
|
20231024,115000,164429445,2740,2740,2740,2740,0
|
|
20231024,114900,164429445,2740,2740,2740,2740,0
|
|
20231024,114800,164429445,2740,2740,2740,2740,0
|
|
20231024,114700,164429445,2740,2740,2740,2740,0
|
|
20231024,114600,164429445,2740,2740,2740,2740,0
|
|
20231024,114500,164429445,2740,2740,2740,2740,52
|
|
20231024,114400,164286965,2740,2740,2740,2740,0
|
|
20231024,114300,164286965,2740,2740,2740,2740,26
|
|
20231024,114200,164215725,2725,2725,2725,2725,0
|
|
20231024,114100,164215725,2725,2740,2740,2725,1500
|
|
20231024,114000,160128210,2740,2735,2740,2735,1999
|
|
20231024,113900,154652060,2725,2725,2725,2725,0
|
|
20231024,113800,154652060,2725,2725,2725,2725,0
|
|
20231024,113700,154652060,2725,2725,2725,2725,0
|
|
20231024,113600,154652060,2725,2735,2735,2725,150
|
|
20231024,113500,154242650,2740,2740,2740,2740,0
|
|
20231024,113400,154242650,2740,2740,2740,2740,0
|
|
20231024,113300,154242650,2740,2740,2740,2740,0
|
|
20231024,113200,154242650,2740,2740,2740,2740,241
|
|
20231024,113100,153582310,2735,2735,2735,2735,150
|
|
20231024,113000,153172060,2740,2740,2740,2740,0
|
|
20231024,112900,153172060,2740,2735,2740,2735,275
|
|
20231024,112800,152419905,2735,2725,2735,2725,1714
|
|
20231024,112700,147732940,2725,2725,2725,2725,150
|
|
20231024,112600,147324190,2730,2730,2730,2730,0
|
|
20231024,112500,147324190,2730,2730,2730,2730,0
|
|
20231024,112400,147324190,2730,2715,2730,2715,4267
|
|
20231024,112300,135730360,2715,2715,2715,2715,0
|
|
20231024,112200,135730360,2715,2715,2715,2715,1
|
|
20231024,112100,135727645,2710,2710,2710,2710,45
|
|
20231024,112000,135605695,2705,2705,2705,2705,1652
|
|
20231024,111900,131137035,2705,2705,2705,2705,0
|
|
20231024,111800,131137035,2705,2705,2705,2705,0
|
|
20231024,111700,131137035,2705,2705,2705,2705,0
|
|
20231024,111600,131137035,2705,2705,2705,2705,0
|
|
20231024,111500,131137035,2705,2705,2705,2705,0
|
|
20231024,111400,131137035,2705,2705,2705,2705,0
|
|
20231024,111300,131137035,2705,2705,2705,2705,1
|
|
20231024,111200,131134330,2700,2700,2700,2700,0
|
|
20231024,111100,131134330,2700,2700,2700,2700,0
|
|
20231024,111000,131134330,2700,2700,2705,2700,3
|
|
20231024,110900,131126225,2700,2695,2700,2695,517
|
|
20231024,110800,129730680,2690,2690,2690,2690,0
|
|
20231024,110700,129730680,2690,2690,2690,2690,0
|
|
20231024,110600,129730680,2690,2690,2690,2685,301
|
|
20231024,110500,128922025,2695,2695,2695,2695,1605
|
|
20231024,110400,124596550,2695,2695,2695,2695,0
|
|
20231024,110300,124596550,2695,2690,2695,2690,108
|
|
20231024,110200,124306025,2690,2690,2690,2690,0
|
|
20231024,110100,124306025,2690,2690,2690,2690,0
|
|
20231024,110000,124306025,2690,2690,2690,2690,0
|
|
20231024,105900,124306025,2690,2690,2690,2690,6
|
|
20231024,105800,124289885,2690,2690,2690,2690,6
|
|
20231024,105700,124273745,2690,2690,2690,2690,1
|
|
20231024,105600,124271055,2685,2685,2685,2685,0
|
|
20231024,105500,124271055,2685,2685,2685,2685,18
|
|
20231024,105400,124222725,2685,2685,2685,2685,0
|
|
20231024,105300,124222725,2685,2690,2690,2685,2010
|
|
20231024,105200,118825780,2695,2695,2695,2695,0
|
|
20231024,105100,118825780,2695,2700,2700,2695,85
|
|
20231024,105000,118596350,2700,2700,2700,2690,1447
|
|
20231024,104900,114702730,2705,2705,2705,2705,0
|
|
20231024,104800,114702730,2705,2705,2705,2705,0
|
|
20231024,104700,114702730,2705,2700,2705,2700,2
|
|
20231024,104600,114697325,2700,2700,2700,2700,964
|
|
20231024,104500,112094525,2695,2695,2695,2695,104
|
|
20231024,104400,111814245,2690,2690,2690,2690,0
|
|
20231024,104300,111814245,2690,2690,2690,2685,2142
|
|
20231024,104200,106062200,2685,2685,2685,2685,1
|
|
20231024,104100,106059515,2700,2695,2705,2680,3706
|
|
20231024,104000,96093145,2700,2700,2700,2700,3
|
|
20231024,103900,96085045,2700,2700,2700,2700,95
|
|
20231024,103800,95828545,2700,2700,2700,2700,1
|
|
20231024,103700,95825845,2695,2695,2695,2695,0
|
|
20231024,103600,95825845,2695,2695,2695,2695,1
|
|
20231024,103500,95823150,2695,2690,2695,2690,20
|
|
20231024,103400,95769260,2695,2695,2695,2695,26
|
|
20231024,103300,95699190,2695,2700,2700,2695,29
|
|
20231024,103200,95621010,2700,2695,2700,2695,513
|
|
20231024,103100,94235965,2695,2690,2695,2690,1673
|
|
20231024,103000,89734670,2690,2700,2700,2690,4885
|
|
20231024,102900,76568985,2705,2705,2705,2705,1
|
|
20231024,102800,76566280,2700,2700,2700,2700,0
|
|
20231024,102700,76566280,2700,2700,2700,2700,0
|
|
20231024,102600,76566280,2700,2700,2700,2700,99
|
|
20231024,102500,76298980,2705,2705,2705,2705,0
|
|
20231024,102400,76298980,2705,2700,2705,2695,41
|
|
20231024,102300,76188280,2700,2700,2700,2700,0
|
|
20231024,102200,76188280,2700,2700,2700,2700,64
|
|
20231024,102100,76015480,2700,2705,2705,2695,3085
|
|
20231024,102000,67686335,2705,2705,2705,2700,1136
|
|
20231024,101900,64614000,2705,2705,2705,2705,57
|
|
20231024,101800,64459815,2710,2715,2715,2710,1572
|
|
20231024,101700,60199365,2715,2715,2715,2715,3
|
|
20231024,101600,60191220,2720,2720,2720,2720,93
|
|
20231024,101500,59938260,2715,2715,2715,2715,0
|
|
20231024,101400,59938260,2715,2715,2715,2715,500
|
|
20231024,101300,58580760,2715,2715,2715,2715,0
|
|
20231024,101200,58580760,2715,2715,2715,2715,0
|
|
20231024,101100,58580760,2715,2715,2715,2715,0
|
|
20231024,101000,58580760,2715,2715,2715,2715,0
|
|
20231024,100900,58580760,2715,2715,2715,2715,0
|
|
20231024,100800,58580760,2715,2715,2715,2715,0
|
|
20231024,100700,58580760,2715,2715,2715,2715,2
|
|
20231024,100600,58575330,2715,2715,2715,2715,0
|
|
20231024,100500,58575330,2715,2715,2715,2715,23
|
|
20231024,100400,58512885,2720,2720,2720,2720,134
|
|
20231024,100300,58148405,2715,2715,2715,2715,0
|
|
20231024,100200,58148405,2715,2710,2715,2710,1129
|
|
20231024,100100,55088170,2715,2715,2715,2715,0
|
|
20231024,100000,55088170,2715,2715,2715,2715,0
|
|
20231024,095900,55088170,2715,2715,2715,2715,0
|
|
20231024,095800,55088170,2715,2725,2725,2715,1594
|
|
20231024,095700,50760350,2730,2730,2730,2730,0
|
|
20231024,095600,50760350,2730,2730,2730,2730,0
|
|
20231024,095500,50760350,2730,2730,2730,2730,1
|
|
20231024,095400,50757620,2730,2730,2730,2730,0
|
|
20231024,095300,50757620,2730,2725,2730,2725,1001
|
|
20231024,095200,48025120,2720,2720,2720,2720,0
|
|
20231024,095100,48025120,2720,2720,2720,2720,25
|
|
20231024,095000,47957120,2715,2715,2715,2715,0
|
|
20231024,094900,47957120,2715,2710,2715,2710,574
|
|
20231024,094800,46400005,2710,2710,2710,2710,0
|
|
20231024,094700,46400005,2710,2720,2720,2710,1414
|
|
20231024,094600,42566045,2715,2715,2715,2710,736
|
|
20231024,094500,40571060,2715,2715,2715,2710,754
|
|
20231024,094400,38524200,2715,2715,2715,2715,28
|
|
20231024,094300,38448180,2710,2710,2710,2710,77
|
|
20231024,094200,38239510,2705,2715,2715,2705,1340
|
|
20231024,094100,34613605,2715,2720,2720,2715,1233
|
|
20231024,094000,31265845,2725,2720,2725,2720,202
|
|
20231024,093900,30716385,2725,2725,2725,2725,49
|
|
20231024,093800,30582860,2725,2725,2730,2725,337
|
|
20231024,093700,29664385,2730,2730,2735,2730,255
|
|
20231024,093600,28968230,2735,2730,2735,2730,50
|
|
20231024,093500,28831725,2730,2730,2730,2730,21
|
|
20231024,093400,28774395,2730,2730,2730,2730,400
|
|
20231024,093300,27682395,2725,2720,2725,2720,217
|
|
20231024,093200,27092150,2720,2720,2720,2720,0
|
|
20231024,093100,27092150,2720,2715,2720,2715,13
|
|
20231024,093000,27056850,2715,2720,2720,2715,1027
|
|
20231024,092900,24263510,2725,2725,2725,2725,0
|
|
20231024,092800,24263510,2725,2725,2725,2725,3
|
|
20231024,092700,24255335,2725,2725,2725,2725,0
|
|
20231024,092600,24255335,2725,2740,2740,2725,477
|
|
20231024,092500,22951240,2740,2745,2745,2740,11
|
|
20231024,092400,22921050,2745,2745,2745,2745,0
|
|
20231024,092300,22921050,2745,2745,2745,2745,0
|
|
20231024,092200,22921050,2745,2745,2745,2745,15
|
|
20231024,092100,22879875,2745,2745,2745,2745,2
|
|
20231024,092000,22874385,2745,2745,2745,2745,1078
|
|
20231024,091900,19915275,2750,2745,2750,2745,123
|
|
20231024,091800,19577635,2745,2730,2745,2730,1882
|
|
20231024,091700,14430385,2730,2730,2730,2730,117
|
|
20231024,091600,14110975,2735,2740,2740,2735,2
|
|
20231024,091500,14105500,2735,2740,2740,2730,510
|
|
20231024,091400,12709145,2745,2750,2750,2745,2686
|
|
20231024,091300,5335990,2745,2745,2745,2745,4
|
|
20231024,091200,5325010,2755,2755,2755,2755,1
|
|
20231024,091100,5322255,2755,2745,2755,2745,11
|
|
20231024,091000,5291960,2750,2750,2750,2750,300
|
|
20231024,090900,4466960,2750,2750,2750,2750,200
|
|
20231024,090800,3916960,2765,2765,2765,2765,0
|
|
20231024,090700,3916960,2765,2760,2765,2760,360
|
|
20231024,090600,2921645,2750,2750,2750,2750,248
|
|
20231024,090500,2239645,2750,2755,2755,2750,581
|
|
20231024,090400,641515,2755,2755,2755,2755,5
|
|
20231024,090300,627740,2760,2760,2760,2760,17
|
|
20231024,090200,580820,2755,2765,2765,2755,129
|
|
20231024,090100,224785,2775,2775,2775,2775,1
|
|
20231024,090000,222010,2780,2775,2780,2775,80
|