598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185500,1087178595,2820,2820,2820,2820,7898
|
|
20231025,185400,1087178595,2820,2820,2820,2820,0
|
|
20231025,185300,1087178595,2820,2820,2820,2820,0
|
|
20231025,185200,1087178595,2820,2820,2820,2820,0
|
|
20231025,185100,1087178595,2820,2820,2820,2820,0
|
|
20231025,185000,1087178595,2820,2820,2820,2820,0
|
|
20231025,184900,1087178595,2820,2820,2820,2820,0
|
|
20231025,184800,1087178595,2820,2820,2820,2820,0
|
|
20231025,184700,1087178595,2820,2820,2820,2820,0
|
|
20231025,184600,1087178595,2820,2820,2820,2820,0
|
|
20231025,184500,1087178595,2820,2820,2820,2820,0
|
|
20231025,184400,1087178595,2820,2820,2820,2820,0
|
|
20231025,184300,1087178595,2820,2820,2820,2820,0
|
|
20231025,184200,1087178595,2820,2820,2820,2820,0
|
|
20231025,184100,1087178595,2820,2820,2820,2820,0
|
|
20231025,184000,1087178595,2820,2820,2820,2820,0
|
|
20231025,183900,1087178595,2820,2820,2820,2820,0
|
|
20231025,183800,1087178595,2820,2820,2820,2820,0
|
|
20231025,183700,1087178595,2820,2820,2820,2820,0
|
|
20231025,183600,1087178595,2820,2820,2820,2820,0
|
|
20231025,183500,1087178595,2820,2820,2820,2820,0
|
|
20231025,183400,1087178595,2820,2820,2820,2820,0
|
|
20231025,183300,1087178595,2820,2820,2820,2820,0
|
|
20231025,183200,1087178595,2820,2820,2820,2820,0
|
|
20231025,183100,1087178595,2820,2820,2820,2820,0
|
|
20231025,183000,1087178595,2820,2820,2820,2820,0
|
|
20231025,182900,1087178595,2820,2820,2820,2820,0
|
|
20231025,182800,1087178595,2820,2820,2820,2820,0
|
|
20231025,182700,1087178595,2820,2820,2820,2820,0
|
|
20231025,182600,1087178595,2820,2820,2820,2820,0
|
|
20231025,182500,1087178595,2820,2820,2820,2820,7898
|
|
20231025,182400,1087178595,2820,2820,2820,2820,0
|
|
20231025,182300,1087178595,2820,2820,2820,2820,0
|
|
20231025,182200,1087178595,2820,2820,2820,2820,0
|
|
20231025,182100,1087178595,2820,2820,2820,2820,0
|
|
20231025,182000,1087178595,2820,2820,2820,2820,0
|
|
20231025,181900,1087178595,2820,2820,2820,2820,0
|
|
20231025,181800,1087178595,2820,2820,2820,2820,0
|
|
20231025,181700,1087178595,2820,2820,2820,2820,0
|
|
20231025,181600,1087178595,2820,2820,2820,2820,0
|
|
20231025,181500,1087178595,2820,2820,2820,2820,0
|
|
20231025,181400,1087178595,2820,2820,2820,2820,0
|
|
20231025,181300,1087178595,2820,2820,2820,2820,0
|
|
20231025,181200,1087178595,2820,2820,2820,2820,0
|
|
20231025,181100,1087178595,2820,2820,2820,2820,0
|
|
20231025,181000,1087178595,2820,2820,2820,2820,0
|
|
20231025,180900,1087178595,2820,2820,2820,2820,0
|
|
20231025,180800,1087178595,2820,2820,2820,2820,0
|
|
20231025,180700,1087178595,2820,2820,2820,2820,0
|
|
20231025,180600,1087178595,2820,2820,2820,2820,0
|
|
20231025,180500,1087178595,2820,2820,2820,2820,0
|
|
20231025,180400,1087178595,2820,2820,2820,2820,0
|
|
20231025,180300,1087178595,2820,2820,2820,2820,0
|
|
20231025,180200,1087178595,2820,2820,2820,2820,0
|
|
20231025,180100,1087178595,2820,2820,2820,2820,0
|
|
20231025,180000,1087178595,2820,2820,2820,2820,0
|
|
20231025,175900,1087178595,2820,2820,2820,2820,0
|
|
20231025,175800,1087178595,2820,2820,2820,2820,0
|
|
20231025,175700,1087178595,2820,2820,2820,2820,0
|
|
20231025,175600,1087178595,2820,2820,2820,2820,0
|
|
20231025,175500,1087178595,2820,2820,2820,2820,7898
|
|
20231025,175400,1087178595,2820,2820,2820,2820,0
|
|
20231025,175300,1087178595,2820,2820,2820,2820,0
|
|
20231025,175200,1087178595,2820,2820,2820,2820,0
|
|
20231025,175100,1087178595,2820,2820,2820,2820,0
|
|
20231025,175000,1087178595,2820,2820,2820,2820,0
|
|
20231025,174900,1087178595,2820,2820,2820,2820,0
|
|
20231025,174800,1087178595,2820,2820,2820,2820,0
|
|
20231025,174700,1087178595,2820,2820,2820,2820,0
|
|
20231025,174600,1087178595,2820,2820,2820,2820,0
|
|
20231025,174500,1087178595,2820,2820,2820,2820,0
|
|
20231025,174400,1087178595,2820,2820,2820,2820,0
|
|
20231025,174300,1087178595,2820,2820,2820,2820,0
|
|
20231025,174200,1087178595,2820,2820,2820,2820,0
|
|
20231025,174100,1087178595,2820,2820,2820,2820,0
|
|
20231025,174000,1087178595,2820,2820,2820,2820,0
|
|
20231025,173900,1087178595,2820,2820,2820,2820,0
|
|
20231025,173800,1087178595,2820,2820,2820,2820,0
|
|
20231025,173700,1087178595,2820,2820,2820,2820,0
|
|
20231025,173600,1087178595,2820,2820,2820,2820,0
|
|
20231025,173500,1087178595,2820,2820,2820,2820,0
|
|
20231025,173400,1087178595,2820,2820,2820,2820,0
|
|
20231025,173300,1087178595,2820,2820,2820,2820,0
|
|
20231025,173200,1087178595,2820,2820,2820,2820,0
|
|
20231025,173100,1087178595,2820,2820,2820,2820,0
|
|
20231025,173000,1087178595,2820,2820,2820,2820,0
|
|
20231025,172900,1087178595,2820,2820,2820,2820,0
|
|
20231025,172800,1087178595,2820,2820,2820,2820,0
|
|
20231025,172700,1087178595,2820,2820,2820,2820,0
|
|
20231025,172600,1087178595,2820,2820,2820,2820,0
|
|
20231025,172500,1087178595,2820,2820,2820,2820,7898
|
|
20231025,172400,1087178595,2820,2820,2820,2820,0
|
|
20231025,172300,1087178595,2820,2820,2820,2820,0
|
|
20231025,172200,1087178595,2820,2820,2820,2820,0
|
|
20231025,172100,1087178595,2820,2820,2820,2820,0
|
|
20231025,172000,1087178595,2820,2820,2820,2820,0
|
|
20231025,171900,1087178595,2820,2820,2820,2820,0
|
|
20231025,171800,1087178595,2820,2820,2820,2820,0
|
|
20231025,171700,1087178595,2820,2820,2820,2820,0
|
|
20231025,171600,1087178595,2820,2820,2820,2820,0
|
|
20231025,171500,1087178595,2820,2820,2820,2820,0
|
|
20231025,171400,1087178595,2820,2820,2820,2820,0
|
|
20231025,171300,1087178595,2820,2820,2820,2820,0
|
|
20231025,171200,1087178595,2820,2820,2820,2820,0
|
|
20231025,171100,1087178595,2820,2820,2820,2820,0
|
|
20231025,171000,1087178595,2820,2820,2820,2820,0
|
|
20231025,170900,1087178595,2820,2820,2820,2820,0
|
|
20231025,170800,1087178595,2820,2820,2820,2820,0
|
|
20231025,170700,1087178595,2820,2820,2820,2820,0
|
|
20231025,170600,1087178595,2820,2820,2820,2820,0
|
|
20231025,170500,1087178595,2820,2820,2820,2820,0
|
|
20231025,170400,1087178595,2820,2820,2820,2820,0
|
|
20231025,170300,1087178595,2820,2820,2820,2820,0
|
|
20231025,170200,1087178595,2820,2820,2820,2820,0
|
|
20231025,170100,1087178595,2820,2820,2820,2820,0
|
|
20231025,170000,1087178595,2820,2820,2820,2820,0
|
|
20231025,165900,1087178595,2820,2820,2820,2820,0
|
|
20231025,165800,1087178595,2820,2820,2820,2820,0
|
|
20231025,165700,1087178595,2820,2820,2820,2820,0
|
|
20231025,165600,1087178595,2820,2820,2820,2820,0
|
|
20231025,165500,1087178595,2820,2820,2820,2820,7898
|
|
20231025,165400,1087178595,2820,2820,2820,2820,0
|
|
20231025,165300,1087178595,2820,2820,2820,2820,0
|
|
20231025,165200,1087178595,2820,2820,2820,2820,0
|
|
20231025,165100,1087178595,2820,2820,2820,2820,0
|
|
20231025,165000,1087178595,2820,2820,2820,2820,0
|
|
20231025,164900,1087178595,2820,2820,2820,2820,0
|
|
20231025,164800,1087178595,2820,2820,2820,2820,0
|
|
20231025,164700,1087178595,2820,2820,2820,2820,0
|
|
20231025,164600,1087178595,2820,2820,2820,2820,0
|
|
20231025,164500,1087178595,2820,2820,2820,2820,0
|
|
20231025,164400,1087178595,2820,2820,2820,2820,0
|
|
20231025,164300,1087178595,2820,2820,2820,2820,0
|
|
20231025,164200,1087178595,2820,2820,2820,2820,0
|
|
20231025,164100,1087178595,2820,2820,2820,2820,0
|
|
20231025,164000,1087178595,2820,2820,2820,2820,0
|
|
20231025,163900,1087178595,2820,2820,2820,2820,0
|
|
20231025,163800,1087178595,2820,2820,2820,2820,0
|
|
20231025,163700,1087178595,2820,2820,2820,2820,0
|
|
20231025,163600,1087178595,2820,2820,2820,2820,0
|
|
20231025,163500,1087178595,2820,2820,2820,2820,0
|
|
20231025,163400,1087178595,2820,2820,2820,2820,0
|
|
20231025,163300,1087178595,2820,2820,2820,2820,0
|
|
20231025,163200,1087178595,2820,2820,2820,2820,0
|
|
20231025,163100,1087178595,2820,2820,2820,2820,0
|
|
20231025,163000,1087178595,2820,2820,2820,2820,0
|
|
20231025,162900,1087178595,2820,2820,2820,2820,0
|
|
20231025,162800,1087178595,2820,2820,2820,2820,0
|
|
20231025,162700,1087178595,2820,2820,2820,2820,0
|
|
20231025,162600,1087178595,2820,2820,2820,2820,0
|
|
20231025,162500,1087178595,2820,2820,2820,2820,7898
|
|
20231025,162400,1087178595,2820,2820,2820,2820,0
|
|
20231025,162300,1087178595,2820,2820,2820,2820,0
|
|
20231025,162200,1087178595,2820,2820,2820,2820,0
|
|
20231025,162100,1087178595,2820,2820,2820,2820,0
|
|
20231025,162000,1087178595,2820,2820,2820,2820,0
|
|
20231025,161900,1087178595,2820,2820,2820,2820,0
|
|
20231025,161800,1087178595,2820,2820,2820,2820,0
|
|
20231025,161700,1087178595,2820,2820,2820,2820,0
|
|
20231025,161600,1087178595,2820,2820,2820,2820,0
|
|
20231025,161500,1087178595,2820,2820,2820,2820,0
|
|
20231025,161400,1087178595,2820,2820,2820,2820,0
|
|
20231025,161300,1087178595,2820,2820,2820,2820,0
|
|
20231025,161200,1087178595,2820,2820,2820,2820,0
|
|
20231025,161100,1087178595,2820,2820,2820,2820,0
|
|
20231025,161000,1087178595,2820,2820,2820,2820,0
|
|
20231025,160900,1087178595,2820,2820,2820,2820,0
|
|
20231025,160800,1087178595,2820,2820,2820,2820,0
|
|
20231025,160700,1087178595,2820,2820,2820,2820,0
|
|
20231025,160600,1087178595,2820,2820,2820,2820,0
|
|
20231025,160500,1087178595,2820,2820,2820,2820,0
|
|
20231025,160400,1087178595,2820,2820,2820,2820,0
|
|
20231025,160300,1087178595,2820,2820,2820,2820,0
|
|
20231025,160200,1087178595,2820,2820,2820,2820,0
|
|
20231025,160100,1087178595,2820,2820,2820,2820,0
|
|
20231025,160000,1087178595,2820,2820,2820,2820,0
|
|
20231025,155900,1087178595,2820,2820,2820,2820,0
|
|
20231025,155800,1087178595,2820,2820,2820,2820,0
|
|
20231025,155700,1087178595,2820,2820,2820,2820,0
|
|
20231025,155600,1087178595,2820,2820,2820,2820,0
|
|
20231025,155500,1087178595,2820,2820,2820,2820,7898
|
|
20231025,155400,1087178595,2820,2820,2820,2820,0
|
|
20231025,155300,1087178595,2820,2820,2820,2820,0
|
|
20231025,155200,1087178595,2820,2820,2820,2820,0
|
|
20231025,155100,1087178595,2820,2820,2820,2820,0
|
|
20231025,155000,1087178595,2820,2820,2820,2820,0
|
|
20231025,154900,1087178595,2820,2820,2820,2820,0
|
|
20231025,154800,1087178595,2820,2820,2820,2820,0
|
|
20231025,154700,1087178595,2820,2820,2820,2820,0
|
|
20231025,154600,1087178595,2820,2820,2820,2820,0
|
|
20231025,154500,1087178595,2820,2820,2820,2820,0
|
|
20231025,154400,1087178595,2820,2820,2820,2820,0
|
|
20231025,154300,1087178595,2820,2820,2820,2820,0
|
|
20231025,154200,1087178595,2820,2820,2820,2820,0
|
|
20231025,154100,1087178595,2820,2820,2820,2820,0
|
|
20231025,154000,1087178595,2820,2820,2820,2820,0
|
|
20231025,153900,1087178595,2820,2820,2820,2820,0
|
|
20231025,153800,1087178595,2820,2820,2820,2820,0
|
|
20231025,153700,1087178595,2820,2820,2820,2820,0
|
|
20231025,153600,1087178595,2820,2820,2820,2820,0
|
|
20231025,153500,1087178595,2820,2820,2820,2820,0
|
|
20231025,153400,1087178595,2820,2820,2820,2820,0
|
|
20231025,153300,1087178595,2820,2820,2820,2820,0
|
|
20231025,153200,1087178595,2820,2820,2820,2820,0
|
|
20231025,153100,1087178595,2820,2820,2820,2820,0
|
|
20231025,153000,1087178595,2820,2820,2820,2820,7898
|
|
20231025,152900,1064906235,2830,2830,2830,2830,0
|
|
20231025,152800,1064906235,2830,2830,2830,2830,0
|
|
20231025,152700,1064906235,2830,2830,2830,2830,0
|
|
20231025,152600,1064906235,2830,2830,2830,2830,0
|
|
20231025,152500,1064906235,2830,2830,2830,2830,0
|
|
20231025,152400,1064906235,2830,2830,2830,2830,0
|
|
20231025,152300,1064906235,2830,2830,2830,2830,0
|
|
20231025,152200,1064906235,2830,2830,2830,2830,0
|
|
20231025,152100,1064906235,2830,2830,2830,2830,0
|
|
20231025,152000,1064906235,2830,2830,2830,2830,0
|
|
20231025,151900,1064906235,2830,2830,2830,2825,181
|
|
20231025,151800,1064394865,2830,2825,2830,2820,3038
|
|
20231025,151700,1055816155,2830,2830,2835,2830,482
|
|
20231025,151600,1054452080,2835,2830,2835,2830,170
|
|
20231025,151500,1053970380,2835,2830,2840,2830,8
|
|
20231025,151400,1053947695,2840,2840,2840,2835,162
|
|
20231025,151300,1053488410,2840,2840,2840,2840,472
|
|
20231025,151200,1052147930,2835,2835,2835,2835,50
|
|
20231025,151100,1052006180,2845,2835,2845,2830,4952
|
|
20231025,151000,1037988495,2840,2840,2840,2840,9
|
|
20231025,150900,1037962935,2835,2845,2845,2835,102
|
|
20231025,150800,1037673570,2845,2840,2845,2835,15375
|
|
20231025,150700,994064195,2845,2845,2845,2840,131
|
|
20231025,150600,993691750,2845,2845,2845,2845,5
|
|
20231025,150500,993677525,2845,2845,2845,2840,1051
|
|
20231025,150400,990687775,2845,2840,2845,2840,1697
|
|
20231025,150300,985866865,2840,2835,2840,2835,12
|
|
20231025,150200,985832835,2840,2840,2840,2840,5
|
|
20231025,150100,985818635,2835,2840,2840,2835,495
|
|
20231025,150000,984415275,2840,2840,2840,2840,0
|
|
20231025,145900,984415275,2840,2835,2840,2835,94
|
|
20231025,145800,984148765,2840,2835,2840,2835,19
|
|
20231025,145700,984094880,2840,2840,2840,2840,149
|
|
20231025,145600,983671720,2840,2835,2840,2830,1207
|
|
20231025,145500,980254750,2840,2840,2840,2830,4807
|
|
20231025,145400,966650690,2840,2835,2840,2830,652
|
|
20231025,145300,964802235,2840,2840,2840,2840,16
|
|
20231025,145200,964756795,2835,2840,2840,2835,381
|
|
20231025,145100,963676290,2840,2835,2840,2835,3
|
|
20231025,145000,963667775,2840,2840,2840,2835,9
|
|
20231025,144900,963642240,2835,2840,2840,2835,272
|
|
20231025,144800,962871115,2830,2835,2840,2830,1708
|
|
20231025,144700,958031650,2845,2845,2845,2845,0
|
|
20231025,144600,958031650,2845,2840,2845,2835,1003
|
|
20231025,144500,955188045,2845,2845,2845,2845,151
|
|
20231025,144400,954758450,2845,2835,2845,2835,2403
|
|
20231025,144300,947945885,2840,2840,2840,2840,10
|
|
20231025,144200,947917485,2845,2845,2845,2840,9
|
|
20231025,144100,947891890,2845,2845,2845,2845,74
|
|
20231025,144000,947681360,2845,2845,2845,2840,55
|
|
20231025,143900,947525140,2840,2840,2845,2840,2021
|
|
20231025,143800,941785495,2845,2845,2845,2840,85
|
|
20231025,143700,941543685,2845,2845,2845,2845,57
|
|
20231025,143600,941381520,2845,2845,2845,2845,3
|
|
20231025,143500,941372985,2850,2850,2850,2850,2
|
|
20231025,143400,941367285,2845,2845,2845,2845,171
|
|
20231025,143300,940880790,2845,2845,2845,2845,4
|
|
20231025,143200,940869410,2850,2850,2850,2850,14
|
|
20231025,143100,940829510,2850,2845,2850,2845,460
|
|
20231025,143000,939520795,2845,2845,2845,2840,892
|
|
20231025,142900,936983230,2850,2850,2850,2850,94
|
|
20231025,142800,936715330,2855,2855,2855,2855,3
|
|
20231025,142700,936706765,2855,2850,2855,2850,2503
|
|
20231025,142600,929573200,2855,2855,2855,2850,204
|
|
20231025,142500,928991280,2855,2850,2855,2850,1576
|
|
20231025,142400,924496800,2855,2855,2855,2850,276
|
|
20231025,142300,923709820,2855,2845,2855,2845,57
|
|
20231025,142200,923547635,2855,2855,2855,2855,0
|
|
20231025,142100,923547635,2855,2850,2855,2850,489
|
|
20231025,142000,922153965,2850,2855,2855,2845,1133
|
|
20231025,141900,918930190,2855,2850,2855,2850,112
|
|
20231025,141800,918610975,2855,2855,2855,2855,0
|
|
20231025,141700,918610975,2855,2855,2855,2855,1
|
|
20231025,141600,918608120,2855,2855,2855,2845,256
|
|
20231025,141500,917878055,2855,2855,2855,2845,2010
|
|
20231025,141400,912159505,2855,2850,2855,2850,847
|
|
20231025,141300,909745545,2850,2845,2850,2845,5
|
|
20231025,141200,909731305,2850,2850,2850,2850,1
|
|
20231025,141100,909728455,2855,2850,2855,2850,73
|
|
20231025,141000,909520395,2850,2850,2850,2840,32
|
|
20231025,140900,909429205,2850,2850,2850,2850,0
|
|
20231025,140800,909429205,2850,2845,2850,2845,947
|
|
20231025,140700,906732755,2850,2850,2850,2845,531
|
|
20231025,140600,905221905,2850,2850,2850,2850,2
|
|
20231025,140500,905216205,2850,2850,2850,2850,144
|
|
20231025,140400,904805805,2850,2850,2850,2850,102
|
|
20231025,140300,904515105,2850,2855,2855,2850,237
|
|
20231025,140200,903839285,2855,2850,2855,2850,4
|
|
20231025,140100,903827875,2855,2850,2855,2850,959
|
|
20231025,140000,901094700,2850,2850,2850,2845,89
|
|
20231025,135900,900841100,2850,2850,2850,2850,80
|
|
20231025,135800,900613100,2850,2845,2850,2845,104
|
|
20231025,135700,900317200,2855,2855,2855,2855,0
|
|
20231025,135600,900317200,2855,2855,2855,2855,11
|
|
20231025,135500,900285795,2855,2855,2855,2855,0
|
|
20231025,135400,900285795,2855,2855,2855,2845,1085
|
|
20231025,135300,897198895,2855,2855,2855,2855,4
|
|
20231025,135200,897187475,2855,2845,2855,2845,119
|
|
20231025,135100,896848110,2855,2855,2855,2855,0
|
|
20231025,135000,896848110,2855,2855,2855,2855,0
|
|
20231025,134900,896848110,2855,2855,2855,2845,627
|
|
20231025,134800,895061120,2855,2860,2860,2855,451
|
|
20231025,134700,893772945,2860,2860,2860,2860,38
|
|
20231025,134600,893664265,2860,2855,2860,2855,377
|
|
20231025,134500,892587045,2860,2860,2860,2855,5
|
|
20231025,134400,892572750,2860,2860,2860,2855,120
|
|
20231025,134300,892230050,2860,2855,2860,2855,864
|
|
20231025,134200,889760410,2855,2855,2855,2855,8
|
|
20231025,134100,889737570,2855,2860,2860,2855,797
|
|
20231025,134000,887461765,2860,2860,2860,2860,0
|
|
20231025,133900,887461765,2860,2860,2860,2860,2
|
|
20231025,133800,887456045,2860,2860,2860,2860,76
|
|
20231025,133700,887238685,2860,2860,2860,2850,14
|
|
20231025,133600,887198685,2860,2855,2860,2855,2590
|
|
20231025,133500,879795545,2855,2860,2860,2855,469
|
|
20231025,133400,878454445,2860,2860,2860,2860,1
|
|
20231025,133300,878451585,2860,2860,2860,2860,58
|
|
20231025,133200,878285705,2860,2865,2865,2860,416
|
|
20231025,133100,877095545,2865,2855,2865,2855,3016
|
|
20231025,133000,868471175,2860,2860,2860,2860,2
|
|
20231025,132900,868465455,2860,2855,2860,2855,4865
|
|
20231025,132800,854575440,2850,2840,2850,2840,1833
|
|
20231025,132700,849352780,2850,2850,2850,2840,87
|
|
20231025,132600,849104860,2845,2850,2850,2840,6274
|
|
20231025,132500,831283390,2840,2835,2850,2835,942
|
|
20231025,132400,828603395,2845,2845,2845,2845,10
|
|
20231025,132300,828574945,2845,2840,2845,2835,512
|
|
20231025,132200,827120870,2840,2840,2845,2835,829
|
|
20231025,132100,824768475,2845,2845,2845,2840,4
|
|
20231025,132000,824757100,2840,2840,2840,2840,1
|
|
20231025,131900,824754260,2845,2840,2845,2840,5
|
|
20231025,131800,824740045,2840,2850,2855,2840,648
|
|
20231025,131700,822895865,2850,2850,2855,2850,2002
|
|
20231025,131600,817190155,2850,2855,2855,2845,505
|
|
20231025,131500,815753400,2845,2855,2855,2845,13
|
|
20231025,131400,815716315,2855,2855,2855,2850,53
|
|
20231025,131300,815565250,2855,2845,2855,2845,532
|
|
20231025,131200,814050870,2845,2845,2845,2845,50
|
|
20231025,131100,813908620,2845,2845,2845,2840,1061
|
|
20231025,131000,810893430,2850,2850,2850,2845,8
|
|
20231025,130900,810870640,2855,2840,2855,2840,550
|
|
20231025,130800,809300970,2835,2845,2855,2835,244
|
|
20231025,130700,808607040,2850,2855,2860,2850,3316
|
|
20231025,130600,799147845,2860,2855,2860,2855,2047
|
|
20231025,130500,793297065,2860,2850,2860,2850,2172
|
|
20231025,130400,787086975,2855,2845,2860,2845,1034
|
|
20231025,130300,784130000,2855,2845,2860,2835,13135
|
|
20231025,130200,746590530,2835,2820,2850,2820,4541
|
|
20231025,130100,733673575,2835,2840,2845,2825,5613
|
|
20231025,130000,717774570,2840,2840,2840,2835,10
|
|
20231025,125900,717746180,2840,2830,2840,2830,1064
|
|
20231025,125800,714730805,2830,2830,2830,2830,0
|
|
20231025,125700,714730805,2830,2830,2830,2830,643
|
|
20231025,125600,712911115,2830,2830,2830,2830,0
|
|
20231025,125500,712911115,2830,2830,2830,2825,338
|
|
20231025,125400,711956240,2835,2835,2835,2835,0
|
|
20231025,125300,711956240,2835,2835,2835,2835,0
|
|
20231025,125200,711956240,2835,2830,2835,2825,311
|
|
20231025,125100,711074605,2835,2835,2835,2825,43
|
|
20231025,125000,710953090,2835,2830,2835,2830,600
|
|
20231025,124900,709255070,2840,2835,2840,2835,1503
|
|
20231025,124800,704991805,2830,2830,2830,2830,248
|
|
20231025,124700,704289965,2830,2830,2830,2830,22
|
|
20231025,124600,704227705,2830,2830,2830,2830,1
|
|
20231025,124500,704224875,2830,2825,2830,2825,132
|
|
20231025,124400,703851615,2825,2825,2825,2820,255
|
|
20231025,124300,703131250,2825,2825,2825,2820,7
|
|
20231025,124200,703111485,2825,2825,2825,2825,182
|
|
20231025,124100,702597335,2830,2825,2830,2825,347
|
|
20231025,124000,701616960,2825,2815,2825,2815,503
|
|
20231025,123900,700198495,2825,2825,2825,2815,100
|
|
20231025,123800,699916670,2825,2825,2830,2820,2872
|
|
20231025,123700,691817090,2830,2830,2830,2830,4
|
|
20231025,123600,691805770,2820,2825,2830,2820,1502
|
|
20231025,123500,687568115,2835,2835,2835,2835,1
|
|
20231025,123400,687565280,2825,2825,2835,2820,212
|
|
20231025,123300,686966380,2820,2825,2825,2820,797
|
|
20231025,123200,684714865,2835,2830,2835,2830,78
|
|
20231025,123100,684493755,2825,2825,2825,2825,0
|
|
20231025,123000,684493755,2825,2825,2825,2825,537
|
|
20231025,122900,682976730,2825,2825,2825,2825,0
|
|
20231025,122800,682976730,2825,2830,2835,2825,836
|
|
20231025,122700,680610850,2835,2830,2835,2830,41
|
|
20231025,122600,680494815,2835,2830,2835,2830,40
|
|
20231025,122500,680381610,2835,2830,2835,2830,1056
|
|
20231025,122400,677393110,2835,2830,2835,2830,14
|
|
20231025,122300,677353485,2835,2835,2835,2830,371
|
|
20231025,122200,676301765,2835,2835,2835,2835,0
|
|
20231025,122100,676301765,2835,2835,2835,2835,10
|
|
20231025,122000,676273415,2835,2835,2835,2835,7
|
|
20231025,121900,676253570,2835,2835,2835,2835,106
|
|
20231025,121800,675953060,2835,2835,2835,2835,1
|
|
20231025,121700,675950225,2840,2840,2840,2840,338
|
|
20231025,121600,674990305,2840,2840,2840,2840,1
|
|
20231025,121500,674987465,2835,2835,2835,2835,409
|
|
20231025,121400,673827950,2840,2840,2840,2840,3
|
|
20231025,121300,673819430,2840,2840,2840,2840,10
|
|
20231025,121200,673791030,2845,2845,2845,2835,24
|
|
20231025,121100,673722780,2835,2845,2845,2835,81
|
|
20231025,121000,673492370,2845,2840,2845,2835,11
|
|
20231025,120900,673461130,2845,2845,2845,2845,5
|
|
20231025,120800,673446905,2845,2845,2845,2845,75
|
|
20231025,120700,673233530,2835,2840,2845,2835,26
|
|
20231025,120600,673159690,2835,2840,2840,2835,69
|
|
20231025,120500,672963735,2835,2830,2835,2830,203
|
|
20231025,120400,672388235,2840,2840,2840,2840,0
|
|
20231025,120300,672388235,2840,2840,2840,2840,0
|
|
20231025,120200,672388235,2840,2840,2840,2840,353
|
|
20231025,120100,671385715,2840,2840,2840,2840,1
|
|
20231025,120000,671382875,2830,2835,2835,2830,2163
|
|
20231025,115900,665252275,2830,2840,2840,2830,9248
|
|
20231025,115800,639063725,2845,2845,2845,2845,0
|
|
20231025,115700,639063725,2845,2845,2845,2845,0
|
|
20231025,115600,639063725,2845,2840,2845,2840,183
|
|
20231025,115500,638544000,2845,2845,2845,2845,375
|
|
20231025,115400,637477125,2845,2840,2845,2840,71
|
|
20231025,115300,637275440,2840,2840,2840,2840,2
|
|
20231025,115200,637269760,2845,2845,2845,2840,2020
|
|
20231025,115100,631532200,2845,2845,2850,2845,138
|
|
20231025,115000,631139585,2850,2850,2850,2850,307
|
|
20231025,114900,630264635,2845,2845,2845,2845,70
|
|
20231025,114800,630065485,2850,2850,2850,2850,76
|
|
20231025,114700,629848885,2850,2850,2850,2850,0
|
|
20231025,114600,629848885,2850,2850,2850,2850,2
|
|
20231025,114500,629843185,2850,2845,2850,2845,82
|
|
20231025,114400,629609890,2845,2845,2845,2845,1186
|
|
20231025,114300,626235720,2845,2850,2850,2845,58
|
|
20231025,114200,626070425,2850,2850,2850,2850,0
|
|
20231025,114100,626070425,2850,2850,2850,2850,33
|
|
20231025,114000,625976375,2855,2850,2855,2845,575
|
|
20231025,113900,624339745,2855,2855,2855,2855,356
|
|
20231025,113800,623323365,2845,2855,2855,2845,1002
|
|
20231025,113700,620471835,2855,2850,2855,2850,355
|
|
20231025,113600,619460075,2850,2850,2850,2845,174
|
|
20231025,113500,618964665,2855,2855,2855,2855,0
|
|
20231025,113400,618964665,2855,2845,2855,2845,679
|
|
20231025,113300,617032000,2850,2850,2850,2850,103
|
|
20231025,113200,616738450,2855,2855,2855,2855,160
|
|
20231025,113100,616281650,2855,2860,2860,2845,734
|
|
20231025,113000,614188940,2860,2850,2860,2845,5171
|
|
20231025,112900,599444110,2850,2850,2850,2850,0
|
|
20231025,112800,599444110,2850,2850,2850,2850,1
|
|
20231025,112700,599441260,2845,2845,2845,2845,273
|
|
20231025,112600,598664575,2845,2845,2845,2845,10
|
|
20231025,112500,598636125,2845,2845,2845,2845,15
|
|
20231025,112400,598593450,2845,2845,2845,2835,4002
|
|
20231025,112300,587227700,2850,2845,2850,2845,35
|
|
20231025,112200,587128120,2845,2850,2850,2845,7
|
|
20231025,112100,587108200,2850,2850,2850,2850,502
|
|
20231025,112000,585677500,2850,2850,2850,2850,76
|
|
20231025,111900,585460900,2850,2845,2850,2845,499
|
|
20231025,111800,584040870,2845,2850,2850,2845,197
|
|
20231025,111700,583480400,2850,2850,2850,2845,102
|
|
20231025,111600,583190200,2850,2850,2850,2845,366
|
|
20231025,111500,582148550,2850,2845,2850,2845,917
|
|
20231025,111400,579537490,2845,2840,2845,2840,225
|
|
20231025,111300,578898475,2845,2840,2845,2840,2561
|
|
20231025,111200,571625230,2840,2840,2840,2840,0
|
|
20231025,111100,571625230,2840,2840,2840,2840,124
|
|
20231025,111000,571273070,2840,2840,2840,2840,1
|
|
20231025,110900,571270230,2840,2840,2840,2840,0
|
|
20231025,110800,571270230,2840,2840,2840,2840,1
|
|
20231025,110700,571267390,2840,2840,2840,2840,74
|
|
20231025,110600,571057230,2840,2835,2840,2835,4
|
|
20231025,110500,571045880,2840,2840,2840,2840,75
|
|
20231025,110400,570832880,2840,2840,2840,2840,0
|
|
20231025,110300,570832880,2840,2830,2840,2830,161
|
|
20231025,110200,570376500,2830,2830,2835,2830,806
|
|
20231025,110100,568095510,2830,2830,2830,2830,0
|
|
20231025,110000,568095510,2830,2830,2830,2830,1007
|
|
20231025,105900,565245700,2830,2830,2830,2830,113
|
|
20231025,105800,564925910,2830,2830,2830,2830,169
|
|
20231025,105700,564447640,2835,2835,2835,2835,74
|
|
20231025,105600,564237850,2830,2830,2830,2830,664
|
|
20231025,105500,562358730,2835,2830,2835,2830,198
|
|
20231025,105400,561798385,2835,2835,2835,2835,2
|
|
20231025,105300,561792715,2835,2835,2835,2835,0
|
|
20231025,105200,561792715,2835,2835,2835,2830,118
|
|
20231025,105100,561458435,2835,2835,2835,2835,0
|
|
20231025,105000,561458435,2835,2825,2835,2825,1869
|
|
20231025,104900,556178475,2825,2825,2825,2820,281
|
|
20231025,104800,555385400,2825,2825,2825,2825,3292
|
|
20231025,104700,546085500,2830,2830,2830,2830,162
|
|
20231025,104600,545627040,2830,2830,2830,2825,495
|
|
20231025,104500,544227305,2835,2830,2835,2830,251
|
|
20231025,104400,543516970,2835,2835,2835,2835,0
|
|
20231025,104300,543516970,2835,2835,2835,2835,1
|
|
20231025,104200,543514135,2835,2835,2835,2835,5
|
|
20231025,104100,543499960,2835,2835,2835,2830,1029
|
|
20231025,104000,540587330,2840,2840,2840,2840,75
|
|
20231025,103900,540374330,2840,2840,2840,2840,2
|
|
20231025,103800,540368650,2840,2835,2840,2835,268
|
|
20231025,103700,539608865,2835,2835,2835,2835,0
|
|
20231025,103600,539608865,2835,2845,2845,2835,1097
|
|
20231025,103500,536494260,2840,2845,2845,2840,134
|
|
20231025,103400,536113655,2840,2840,2840,2840,56
|
|
20231025,103300,535954615,2850,2850,2850,2850,28
|
|
20231025,103200,535874815,2850,2850,2850,2850,0
|
|
20231025,103100,535874815,2850,2855,2855,2845,1208
|
|
20231025,103000,532438040,2850,2860,2860,2850,581
|
|
20231025,102900,530780450,2860,2855,2860,2850,1877
|
|
20231025,102800,525422235,2860,2855,2860,2850,149
|
|
20231025,102700,524996510,2850,2855,2860,2850,1008
|
|
20231025,102600,522118670,2860,2850,2860,2850,7730
|
|
20231025,102500,500046955,2845,2845,2850,2845,2000
|
|
20231025,102400,494356945,2845,2845,2845,2845,125
|
|
20231025,102300,494001320,2845,2845,2845,2845,0
|
|
20231025,102200,494001320,2845,2845,2845,2840,915
|
|
20231025,102100,491402710,2845,2840,2845,2840,51
|
|
20231025,102000,491257865,2840,2840,2840,2840,248
|
|
20231025,101900,490553545,2840,2835,2840,2835,277
|
|
20231025,101800,489768230,2840,2840,2840,2835,12
|
|
20231025,101700,489734200,2840,2840,2840,2840,0
|
|
20231025,101600,489734200,2840,2835,2845,2835,2243
|
|
20231025,101500,483366340,2840,2835,2840,2835,3080
|
|
20231025,101400,474619535,2835,2835,2835,2835,3074
|
|
20231025,101300,465904745,2835,2835,2835,2835,0
|
|
20231025,101200,465904745,2835,2835,2835,2835,2
|
|
20231025,101100,465899075,2835,2840,2840,2835,2240
|
|
20231025,101000,459538095,2840,2835,2840,2835,1502
|
|
20231025,100900,455279920,2825,2825,2825,2825,2042
|
|
20231025,100800,449511270,2825,2820,2825,2820,103
|
|
20231025,100700,449220335,2820,2820,2820,2820,0
|
|
20231025,100600,449220335,2820,2810,2820,2810,123
|
|
20231025,100500,448873955,2820,2815,2820,2815,521
|
|
20231025,100400,447407335,2815,2825,2825,2815,1025
|
|
20231025,100300,444519960,2820,2820,2825,2820,247
|
|
20231025,100200,443822700,2820,2820,2820,2820,0
|
|
20231025,100100,443822700,2820,2815,2820,2815,1945
|
|
20231025,100000,438347510,2825,2815,2825,2815,4
|
|
20231025,095900,438336240,2825,2830,2830,2820,283
|
|
20231025,095800,437538025,2830,2830,2830,2830,1
|
|
20231025,095700,437535195,2830,2830,2830,2830,37
|
|
20231025,095600,437430485,2835,2820,2845,2820,308
|
|
20231025,095500,436559525,2815,2815,2815,2815,304
|
|
20231025,095400,435703765,2815,2815,2815,2815,1
|
|
20231025,095300,435700950,2810,2815,2815,2810,52
|
|
20231025,095200,435554780,2815,2815,2815,2815,0
|
|
20231025,095100,435554780,2815,2825,2825,2815,2006
|
|
20231025,095000,429899100,2825,2825,2825,2825,74
|
|
20231025,094900,429690050,2825,2825,2825,2825,271
|
|
20231025,094800,428924475,2825,2825,2825,2825,1
|
|
20231025,094700,428921650,2825,2825,2825,2825,74
|
|
20231025,094600,428712600,2825,2825,2825,2820,36
|
|
20231025,094500,428610920,2820,2825,2825,2820,616
|
|
20231025,094400,426873430,2825,2820,2825,2820,269
|
|
20231025,094300,426114845,2820,2805,2820,2805,812
|
|
20231025,094200,423831130,2805,2810,2810,2805,339
|
|
20231025,094100,422880160,2810,2810,2810,2805,504
|
|
20231025,094000,421463995,2810,2815,2815,2810,77
|
|
20231025,093900,421247555,2820,2825,2825,2820,438
|
|
20231025,093800,420012365,2825,2820,2835,2820,7917
|
|
20231025,093700,397622695,2820,2805,2820,2805,2818
|
|
20231025,093600,389681280,2815,2810,2815,2810,200
|
|
20231025,093500,389118780,2810,2810,2810,2810,855
|
|
20231025,093400,386716230,2810,2805,2810,2800,1083
|
|
20231025,093300,383676270,2815,2825,2825,2805,5789
|
|
20231025,093200,367423510,2825,2820,2825,2820,232
|
|
20231025,093100,366769265,2825,2820,2825,2810,5869
|
|
20231025,093000,350239445,2820,2825,2825,2815,12878
|
|
20231025,092900,313884760,2830,2835,2835,2830,1037
|
|
20231025,092800,310950045,2825,2830,2830,2825,42
|
|
20231025,092700,310831370,2835,2840,2840,2830,3453
|
|
20231025,092600,301057855,2840,2835,2840,2830,3
|
|
20231025,092500,301049350,2835,2830,2835,2825,868
|
|
20231025,092400,298592675,2840,2840,2840,2830,203
|
|
20231025,092300,298017155,2840,2840,2840,2840,3
|
|
20231025,092200,298008635,2825,2845,2845,2825,6785
|
|
20231025,092100,278825685,2845,2845,2845,2845,0
|
|
20231025,092000,278825685,2845,2845,2845,2845,70
|
|
20231025,091900,278626535,2845,2835,2845,2835,2417
|
|
20231025,091800,271758285,2835,2835,2835,2825,158
|
|
20231025,091700,271311105,2830,2840,2840,2830,114
|
|
20231025,091600,270988435,2825,2825,2830,2820,2765
|
|
20231025,091500,263170085,2825,2835,2835,2825,9440
|
|
20231025,091400,236448955,2840,2835,2845,2830,2525
|
|
20231025,091300,229295825,2835,2850,2850,2835,57
|
|
20231025,091200,229133420,2850,2865,2865,2830,7522
|
|
20231025,091100,207699970,2870,2875,2875,2860,2888
|
|
20231025,091000,199405160,2875,2870,2875,2855,4779
|
|
20231025,090900,185700430,2875,2850,2880,2850,31064
|
|
20231025,090800,96884945,2840,2835,2850,2835,3013
|
|
20231025,090700,88332460,2835,2835,2840,2830,3718
|
|
20231025,090600,77789435,2835,2840,2845,2830,2450
|
|
20231025,090500,70832645,2830,2830,2840,2830,1713
|
|
20231025,090400,65976095,2830,2840,2845,2830,1298
|
|
20231025,090300,62288500,2840,2845,2845,2835,825
|
|
20231025,090200,59947150,2855,2830,2855,2830,16770
|
|
20231025,090100,12300970,2820,2830,2830,2815,657
|
|
20231025,090000,10445680,2815,2805,2835,2805,3718
|