636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193300,235235140,2710,2710,2710,2710,777
|
|
20231024,193200,235235140,2710,2710,2710,2710,0
|
|
20231024,193100,235235140,2710,2710,2710,2710,0
|
|
20231024,193000,235235140,2710,2710,2710,2710,0
|
|
20231024,192900,235235140,2710,2710,2710,2710,0
|
|
20231024,192800,235235140,2710,2710,2710,2710,0
|
|
20231024,192700,235235140,2710,2710,2710,2710,0
|
|
20231024,192600,235235140,2710,2710,2710,2710,0
|
|
20231024,192500,235235140,2710,2710,2710,2710,0
|
|
20231024,192400,235235140,2710,2710,2710,2710,0
|
|
20231024,192300,235235140,2710,2710,2710,2710,0
|
|
20231024,192200,235235140,2710,2710,2710,2710,0
|
|
20231024,192100,235235140,2710,2710,2710,2710,0
|
|
20231024,192000,235235140,2710,2710,2710,2710,0
|
|
20231024,191900,235235140,2710,2710,2710,2710,0
|
|
20231024,191800,235235140,2710,2710,2710,2710,0
|
|
20231024,191700,235235140,2710,2710,2710,2710,0
|
|
20231024,191600,235235140,2710,2710,2710,2710,0
|
|
20231024,191500,235235140,2710,2710,2710,2710,0
|
|
20231024,191400,235235140,2710,2710,2710,2710,0
|
|
20231024,191300,235235140,2710,2710,2710,2710,0
|
|
20231024,191200,235235140,2710,2710,2710,2710,0
|
|
20231024,191100,235235140,2710,2710,2710,2710,0
|
|
20231024,191000,235235140,2710,2710,2710,2710,0
|
|
20231024,190900,235235140,2710,2710,2710,2710,0
|
|
20231024,190800,235235140,2710,2710,2710,2710,0
|
|
20231024,190700,235235140,2710,2710,2710,2710,0
|
|
20231024,190600,235235140,2710,2710,2710,2710,0
|
|
20231024,190500,235235140,2710,2710,2710,2710,0
|
|
20231024,190400,235235140,2710,2710,2710,2710,0
|
|
20231024,190300,235235140,2710,2710,2710,2710,777
|
|
20231024,190200,235235140,2710,2710,2710,2710,0
|
|
20231024,190100,235235140,2710,2710,2710,2710,0
|
|
20231024,190000,235235140,2710,2710,2710,2710,0
|
|
20231024,185900,235235140,2710,2710,2710,2710,0
|
|
20231024,185800,235235140,2710,2710,2710,2710,0
|
|
20231024,185700,235235140,2710,2710,2710,2710,0
|
|
20231024,185600,235235140,2710,2710,2710,2710,0
|
|
20231024,185500,235235140,2710,2710,2710,2710,0
|
|
20231024,185400,235235140,2710,2710,2710,2710,0
|
|
20231024,185300,235235140,2710,2710,2710,2710,0
|
|
20231024,185200,235235140,2710,2710,2710,2710,0
|
|
20231024,185100,235235140,2710,2710,2710,2710,0
|
|
20231024,185000,235235140,2710,2710,2710,2710,0
|
|
20231024,184900,235235140,2710,2710,2710,2710,0
|
|
20231024,184800,235235140,2710,2710,2710,2710,0
|
|
20231024,184700,235235140,2710,2710,2710,2710,0
|
|
20231024,184600,235235140,2710,2710,2710,2710,0
|
|
20231024,184500,235235140,2710,2710,2710,2710,0
|
|
20231024,184400,235235140,2710,2710,2710,2710,0
|
|
20231024,184300,235235140,2710,2710,2710,2710,0
|
|
20231024,184200,235235140,2710,2710,2710,2710,0
|
|
20231024,184100,235235140,2710,2710,2710,2710,0
|
|
20231024,184000,235235140,2710,2710,2710,2710,0
|
|
20231024,183900,235235140,2710,2710,2710,2710,0
|
|
20231024,183800,235235140,2710,2710,2710,2710,0
|
|
20231024,183700,235235140,2710,2710,2710,2710,0
|
|
20231024,183600,235235140,2710,2710,2710,2710,0
|
|
20231024,183500,235235140,2710,2710,2710,2710,0
|
|
20231024,183400,235235140,2710,2710,2710,2710,0
|
|
20231024,183300,235235140,2710,2710,2710,2710,777
|
|
20231024,183200,235235140,2710,2710,2710,2710,0
|
|
20231024,183100,235235140,2710,2710,2710,2710,0
|
|
20231024,183000,235235140,2710,2710,2710,2710,0
|
|
20231024,182900,235235140,2710,2710,2710,2710,0
|
|
20231024,182800,235235140,2710,2710,2710,2710,0
|
|
20231024,182700,235235140,2710,2710,2710,2710,0
|
|
20231024,182600,235235140,2710,2710,2710,2710,0
|
|
20231024,182500,235235140,2710,2710,2710,2710,0
|
|
20231024,182400,235235140,2710,2710,2710,2710,0
|
|
20231024,182300,235235140,2710,2710,2710,2710,0
|
|
20231024,182200,235235140,2710,2710,2710,2710,0
|
|
20231024,182100,235235140,2710,2710,2710,2710,0
|
|
20231024,182000,235235140,2710,2710,2710,2710,0
|
|
20231024,181900,235235140,2710,2710,2710,2710,0
|
|
20231024,181800,235235140,2710,2710,2710,2710,0
|
|
20231024,181700,235235140,2710,2710,2710,2710,0
|
|
20231024,181600,235235140,2710,2710,2710,2710,0
|
|
20231024,181500,235235140,2710,2710,2710,2710,0
|
|
20231024,181400,235235140,2710,2710,2710,2710,0
|
|
20231024,181300,235235140,2710,2710,2710,2710,0
|
|
20231024,181200,235235140,2710,2710,2710,2710,0
|
|
20231024,181100,235235140,2710,2710,2710,2710,0
|
|
20231024,181000,235235140,2710,2710,2710,2710,0
|
|
20231024,180900,235235140,2710,2710,2710,2710,0
|
|
20231024,180800,235235140,2710,2710,2710,2710,0
|
|
20231024,180700,235235140,2710,2710,2710,2710,0
|
|
20231024,180600,235235140,2710,2710,2710,2710,0
|
|
20231024,180500,235235140,2710,2710,2710,2710,0
|
|
20231024,180400,235235140,2710,2710,2710,2710,0
|
|
20231024,180300,235235140,2710,2710,2710,2710,777
|
|
20231024,180200,235235140,2710,2710,2710,2710,0
|
|
20231024,180100,235235140,2710,2710,2710,2710,0
|
|
20231024,180000,235235140,2710,2710,2710,2710,0
|
|
20231024,175900,235235140,2710,2710,2710,2710,0
|
|
20231024,175800,235235140,2710,2710,2710,2710,0
|
|
20231024,175700,235235140,2710,2710,2710,2710,0
|
|
20231024,175600,235235140,2710,2710,2710,2710,0
|
|
20231024,175500,235235140,2710,2710,2710,2710,0
|
|
20231024,175400,235235140,2710,2710,2710,2710,0
|
|
20231024,175300,235235140,2710,2710,2710,2710,0
|
|
20231024,175200,235235140,2710,2710,2710,2710,0
|
|
20231024,175100,235235140,2710,2710,2710,2710,0
|
|
20231024,175000,235235140,2710,2710,2710,2710,0
|
|
20231024,174900,235235140,2710,2710,2710,2710,0
|
|
20231024,174800,235235140,2710,2710,2710,2710,0
|
|
20231024,174700,235235140,2710,2710,2710,2710,0
|
|
20231024,174600,235235140,2710,2710,2710,2710,0
|
|
20231024,174500,235235140,2710,2710,2710,2710,0
|
|
20231024,174400,235235140,2710,2710,2710,2710,0
|
|
20231024,174300,235235140,2710,2710,2710,2710,0
|
|
20231024,174200,235235140,2710,2710,2710,2710,0
|
|
20231024,174100,235235140,2710,2710,2710,2710,0
|
|
20231024,174000,235235140,2710,2710,2710,2710,0
|
|
20231024,173900,235235140,2710,2710,2710,2710,0
|
|
20231024,173800,235235140,2710,2710,2710,2710,0
|
|
20231024,173700,235235140,2710,2710,2710,2710,0
|
|
20231024,173600,235235140,2710,2710,2710,2710,0
|
|
20231024,173500,235235140,2710,2710,2710,2710,0
|
|
20231024,173400,235235140,2710,2710,2710,2710,0
|
|
20231024,173300,235235140,2710,2710,2710,2710,777
|
|
20231024,173200,235235140,2710,2710,2710,2710,0
|
|
20231024,173100,235235140,2710,2710,2710,2710,0
|
|
20231024,173000,235235140,2710,2710,2710,2710,0
|
|
20231024,172900,235235140,2710,2710,2710,2710,0
|
|
20231024,172800,235235140,2710,2710,2710,2710,0
|
|
20231024,172700,235235140,2710,2710,2710,2710,0
|
|
20231024,172600,235235140,2710,2710,2710,2710,0
|
|
20231024,172500,235235140,2710,2710,2710,2710,0
|
|
20231024,172400,235235140,2710,2710,2710,2710,0
|
|
20231024,172300,235235140,2710,2710,2710,2710,0
|
|
20231024,172200,235235140,2710,2710,2710,2710,0
|
|
20231024,172100,235235140,2710,2710,2710,2710,0
|
|
20231024,172000,235235140,2710,2710,2710,2710,0
|
|
20231024,171900,235235140,2710,2710,2710,2710,0
|
|
20231024,171800,235235140,2710,2710,2710,2710,0
|
|
20231024,171700,235235140,2710,2710,2710,2710,0
|
|
20231024,171600,235235140,2710,2710,2710,2710,0
|
|
20231024,171500,235235140,2710,2710,2710,2710,0
|
|
20231024,171400,235235140,2710,2710,2710,2710,0
|
|
20231024,171300,235235140,2710,2710,2710,2710,0
|
|
20231024,171200,235235140,2710,2710,2710,2710,0
|
|
20231024,171100,235235140,2710,2710,2710,2710,0
|
|
20231024,171000,235235140,2710,2710,2710,2710,0
|
|
20231024,170900,235235140,2710,2710,2710,2710,0
|
|
20231024,170800,235235140,2710,2710,2710,2710,0
|
|
20231024,170700,235235140,2710,2710,2710,2710,0
|
|
20231024,170600,235235140,2710,2710,2710,2710,0
|
|
20231024,170500,235235140,2710,2710,2710,2710,0
|
|
20231024,170400,235235140,2710,2710,2710,2710,0
|
|
20231024,170300,235235140,2710,2710,2710,2710,777
|
|
20231024,170200,235235140,2710,2710,2710,2710,0
|
|
20231024,170100,235235140,2710,2710,2710,2710,0
|
|
20231024,170000,235235140,2710,2710,2710,2710,0
|
|
20231024,165900,235235140,2710,2710,2710,2710,0
|
|
20231024,165800,235235140,2710,2710,2710,2710,0
|
|
20231024,165700,235235140,2710,2710,2710,2710,0
|
|
20231024,165600,235235140,2710,2710,2710,2710,0
|
|
20231024,165500,235235140,2710,2710,2710,2710,0
|
|
20231024,165400,235235140,2710,2710,2710,2710,0
|
|
20231024,165300,235235140,2710,2710,2710,2710,0
|
|
20231024,165200,235235140,2710,2710,2710,2710,0
|
|
20231024,165100,235235140,2710,2710,2710,2710,0
|
|
20231024,165000,235235140,2710,2710,2710,2710,0
|
|
20231024,164900,235235140,2710,2710,2710,2710,0
|
|
20231024,164800,235235140,2710,2710,2710,2710,0
|
|
20231024,164700,235235140,2710,2710,2710,2710,0
|
|
20231024,164600,235235140,2710,2710,2710,2710,0
|
|
20231024,164500,235235140,2710,2710,2710,2710,0
|
|
20231024,164400,235235140,2710,2710,2710,2710,0
|
|
20231024,164300,235235140,2710,2710,2710,2710,0
|
|
20231024,164200,235235140,2710,2710,2710,2710,0
|
|
20231024,164100,235235140,2710,2710,2710,2710,0
|
|
20231024,164000,235235140,2710,2710,2710,2710,0
|
|
20231024,163900,235235140,2710,2710,2710,2710,0
|
|
20231024,163800,235235140,2710,2710,2710,2710,0
|
|
20231024,163700,235235140,2710,2710,2710,2710,0
|
|
20231024,163600,235235140,2710,2710,2710,2710,0
|
|
20231024,163500,235235140,2710,2710,2710,2710,0
|
|
20231024,163400,235235140,2710,2710,2710,2710,0
|
|
20231024,163300,235235140,2710,2710,2710,2710,777
|
|
20231024,163200,235235140,2710,2710,2710,2710,0
|
|
20231024,163100,235235140,2710,2710,2710,2710,0
|
|
20231024,163000,235235140,2710,2710,2710,2710,0
|
|
20231024,162900,235235140,2710,2710,2710,2710,0
|
|
20231024,162800,235235140,2710,2710,2710,2710,0
|
|
20231024,162700,235235140,2710,2710,2710,2710,0
|
|
20231024,162600,235235140,2710,2710,2710,2710,0
|
|
20231024,162500,235235140,2710,2710,2710,2710,0
|
|
20231024,162400,235235140,2710,2710,2710,2710,0
|
|
20231024,162300,235235140,2710,2710,2710,2710,0
|
|
20231024,162200,235235140,2710,2710,2710,2710,0
|
|
20231024,162100,235235140,2710,2710,2710,2710,0
|
|
20231024,162000,235235140,2710,2710,2710,2710,0
|
|
20231024,161900,235235140,2710,2710,2710,2710,0
|
|
20231024,161800,235235140,2710,2710,2710,2710,0
|
|
20231024,161700,235235140,2710,2710,2710,2710,0
|
|
20231024,161600,235235140,2710,2710,2710,2710,0
|
|
20231024,161500,235235140,2710,2710,2710,2710,0
|
|
20231024,161400,235235140,2710,2710,2710,2710,0
|
|
20231024,161300,235235140,2710,2710,2710,2710,0
|
|
20231024,161200,235235140,2710,2710,2710,2710,0
|
|
20231024,161100,235235140,2710,2710,2710,2710,0
|
|
20231024,161000,235235140,2710,2710,2710,2710,0
|
|
20231024,160900,235235140,2710,2710,2710,2710,0
|
|
20231024,160800,235235140,2710,2710,2710,2710,0
|
|
20231024,160700,235235140,2710,2710,2710,2710,0
|
|
20231024,160600,235235140,2710,2710,2710,2710,0
|
|
20231024,160500,235235140,2710,2710,2710,2710,0
|
|
20231024,160400,235235140,2710,2710,2710,2710,0
|
|
20231024,160300,235235140,2710,2710,2710,2710,777
|
|
20231024,160200,235235140,2710,2710,2710,2710,0
|
|
20231024,160100,235235140,2710,2710,2710,2710,0
|
|
20231024,160000,235235140,2710,2710,2710,2710,0
|
|
20231024,155900,235235140,2710,2710,2710,2710,0
|
|
20231024,155800,235235140,2710,2710,2710,2710,0
|
|
20231024,155700,235235140,2710,2710,2710,2710,0
|
|
20231024,155600,235235140,2710,2710,2710,2710,0
|
|
20231024,155500,235235140,2710,2710,2710,2710,0
|
|
20231024,155400,235235140,2710,2710,2710,2710,0
|
|
20231024,155300,235235140,2710,2710,2710,2710,0
|
|
20231024,155200,235235140,2710,2710,2710,2710,0
|
|
20231024,155100,235235140,2710,2710,2710,2710,0
|
|
20231024,155000,235235140,2710,2710,2710,2710,0
|
|
20231024,154900,235235140,2710,2710,2710,2710,0
|
|
20231024,154800,235235140,2710,2710,2710,2710,0
|
|
20231024,154700,235235140,2710,2710,2710,2710,0
|
|
20231024,154600,235235140,2710,2710,2710,2710,0
|
|
20231024,154500,235235140,2710,2710,2710,2710,0
|
|
20231024,154400,235235140,2710,2710,2710,2710,0
|
|
20231024,154300,235235140,2710,2710,2710,2710,0
|
|
20231024,154200,235235140,2710,2710,2710,2710,0
|
|
20231024,154100,235235140,2710,2710,2710,2710,0
|
|
20231024,154000,235235140,2710,2710,2710,2710,0
|
|
20231024,153900,235235140,2710,2710,2710,2710,0
|
|
20231024,153800,235235140,2710,2710,2710,2710,0
|
|
20231024,153700,235235140,2710,2710,2710,2710,0
|
|
20231024,153600,235235140,2710,2710,2710,2710,0
|
|
20231024,153500,235235140,2710,2710,2710,2710,0
|
|
20231024,153400,235235140,2710,2710,2710,2710,0
|
|
20231024,153300,235235140,2710,2710,2710,2710,777
|
|
20231024,153200,235235140,2710,2710,2710,2710,0
|
|
20231024,153100,235235140,2710,2710,2710,2710,0
|
|
20231024,153000,235235140,2710,2710,2710,2710,777
|
|
20231024,152900,233129470,2710,2710,2710,2710,0
|
|
20231024,152800,233129470,2710,2710,2710,2710,0
|
|
20231024,152700,233129470,2710,2710,2710,2710,0
|
|
20231024,152600,233129470,2710,2710,2710,2710,0
|
|
20231024,152500,233129470,2710,2710,2710,2710,0
|
|
20231024,152400,233129470,2710,2710,2710,2710,0
|
|
20231024,152300,233129470,2710,2710,2710,2710,0
|
|
20231024,152200,233129470,2710,2710,2710,2710,0
|
|
20231024,152100,233129470,2710,2710,2710,2710,0
|
|
20231024,152000,233129470,2710,2710,2710,2710,0
|
|
20231024,151900,233129470,2710,2710,2710,2710,368
|
|
20231024,151800,232132190,2710,2710,2710,2710,0
|
|
20231024,151700,232132190,2710,2710,2710,2710,0
|
|
20231024,151600,232132190,2710,2710,2710,2710,0
|
|
20231024,151500,232132190,2710,2710,2710,2710,101
|
|
20231024,151400,231858480,2710,2710,2710,2710,97
|
|
20231024,151300,231595610,2710,2710,2710,2710,0
|
|
20231024,151200,231595610,2710,2705,2710,2705,1500
|
|
20231024,151100,227533915,2705,2705,2705,2705,1
|
|
20231024,151000,227531210,2710,2680,2710,2680,484
|
|
20231024,150900,226233285,2680,2680,2680,2680,0
|
|
20231024,150800,226233285,2680,2680,2680,2680,52
|
|
20231024,150700,226093925,2695,2695,2695,2695,0
|
|
20231024,150600,226093925,2695,2695,2695,2695,0
|
|
20231024,150500,226093925,2695,2695,2695,2695,0
|
|
20231024,150400,226093925,2695,2695,2695,2695,10
|
|
20231024,150300,226066975,2695,2690,2695,2690,8
|
|
20231024,150200,226045430,2675,2680,2680,2675,16
|
|
20231024,150100,226002625,2675,2680,2680,2675,54
|
|
20231024,150000,225858035,2675,2690,2690,2675,357
|
|
20231024,145900,224902005,2690,2700,2700,2690,410
|
|
20231024,145800,223797080,2705,2705,2705,2705,0
|
|
20231024,145700,223797080,2705,2705,2705,2705,0
|
|
20231024,145600,223797080,2705,2705,2705,2705,1
|
|
20231024,145500,223794375,2705,2705,2705,2705,2
|
|
20231024,145400,223788965,2705,2705,2705,2705,0
|
|
20231024,145300,223788965,2705,2705,2705,2705,0
|
|
20231024,145200,223788965,2705,2705,2705,2705,0
|
|
20231024,145100,223788965,2705,2705,2705,2705,209
|
|
20231024,145000,223223620,2705,2705,2705,2705,0
|
|
20231024,144900,223223620,2705,2705,2705,2705,2
|
|
20231024,144800,223218210,2705,2705,2705,2705,0
|
|
20231024,144700,223218210,2705,2705,2705,2705,0
|
|
20231024,144600,223218210,2705,2705,2705,2705,0
|
|
20231024,144500,223218210,2705,2705,2705,2705,0
|
|
20231024,144400,223218210,2705,2705,2705,2705,0
|
|
20231024,144300,223218210,2705,2705,2705,2705,0
|
|
20231024,144200,223218210,2705,2705,2705,2705,0
|
|
20231024,144100,223218210,2705,2705,2705,2705,68
|
|
20231024,144000,223034270,2705,2705,2705,2705,0
|
|
20231024,143900,223034270,2705,2710,2710,2705,146
|
|
20231024,143800,222639290,2710,2710,2710,2710,0
|
|
20231024,143700,222639290,2710,2710,2710,2710,0
|
|
20231024,143600,222639290,2710,2710,2710,2710,0
|
|
20231024,143500,222639290,2710,2710,2710,2710,0
|
|
20231024,143400,222639290,2710,2710,2710,2710,0
|
|
20231024,143300,222639290,2710,2710,2710,2710,0
|
|
20231024,143200,222639290,2710,2710,2710,2710,0
|
|
20231024,143100,222639290,2710,2710,2710,2710,1
|
|
20231024,143000,222636580,2710,2710,2710,2710,0
|
|
20231024,142900,222636580,2710,2710,2710,2710,1
|
|
20231024,142800,222633870,2710,2710,2710,2710,0
|
|
20231024,142700,222633870,2710,2710,2710,2710,0
|
|
20231024,142600,222633870,2710,2710,2710,2710,6
|
|
20231024,142500,222617610,2705,2705,2705,2705,0
|
|
20231024,142400,222617610,2705,2705,2705,2705,0
|
|
20231024,142300,222617610,2705,2705,2705,2705,1
|
|
20231024,142200,222614905,2705,2705,2705,2705,30
|
|
20231024,142100,222533755,2710,2710,2710,2710,0
|
|
20231024,142000,222533755,2710,2710,2710,2710,0
|
|
20231024,141900,222533755,2710,2710,2710,2710,0
|
|
20231024,141800,222533755,2710,2710,2710,2710,0
|
|
20231024,141700,222533755,2710,2710,2710,2710,1
|
|
20231024,141600,222531045,2710,2710,2710,2710,0
|
|
20231024,141500,222531045,2710,2710,2710,2710,0
|
|
20231024,141400,222531045,2710,2710,2710,2710,0
|
|
20231024,141300,222531045,2710,2710,2710,2710,0
|
|
20231024,141200,222531045,2710,2710,2710,2710,0
|
|
20231024,141100,222531045,2710,2710,2710,2710,100
|
|
20231024,141000,222260045,2710,2710,2710,2710,0
|
|
20231024,140900,222260045,2710,2710,2710,2710,0
|
|
20231024,140800,222260045,2710,2710,2710,2710,30
|
|
20231024,140700,222178745,2710,2710,2710,2710,44
|
|
20231024,140600,222059505,2705,2705,2705,2705,0
|
|
20231024,140500,222059505,2705,2705,2705,2705,0
|
|
20231024,140400,222059505,2705,2705,2705,2705,1
|
|
20231024,140300,222056800,2710,2710,2710,2710,0
|
|
20231024,140200,222056800,2710,2710,2710,2710,0
|
|
20231024,140100,222056800,2710,2705,2710,2705,5
|
|
20231024,140000,222043255,2700,2700,2700,2700,0
|
|
20231024,135900,222043255,2700,2700,2700,2700,0
|
|
20231024,135800,222043255,2700,2700,2700,2700,0
|
|
20231024,135700,222043255,2700,2700,2700,2700,454
|
|
20231024,135600,220817455,2700,2700,2700,2700,0
|
|
20231024,135500,220817455,2700,2700,2700,2700,2
|
|
20231024,135400,220812055,2700,2700,2700,2700,0
|
|
20231024,135300,220812055,2700,2700,2700,2700,1
|
|
20231024,135200,220809355,2700,2705,2705,2700,113
|
|
20231024,135100,220504030,2720,2720,2720,2720,0
|
|
20231024,135000,220504030,2720,2720,2720,2720,0
|
|
20231024,134900,220504030,2720,2720,2720,2720,0
|
|
20231024,134800,220504030,2720,2720,2720,2720,0
|
|
20231024,134700,220504030,2720,2720,2720,2720,0
|
|
20231024,134600,220504030,2720,2720,2720,2720,0
|
|
20231024,134500,220504030,2720,2720,2720,2720,0
|
|
20231024,134400,220504030,2720,2720,2720,2720,0
|
|
20231024,134300,220504030,2720,2710,2720,2710,10
|
|
20231024,134200,220476840,2720,2710,2725,2710,500
|
|
20231024,134100,219114920,2705,2705,2705,2705,0
|
|
20231024,134000,219114920,2705,2705,2705,2705,0
|
|
20231024,133900,219114920,2705,2705,2705,2705,0
|
|
20231024,133800,219114920,2705,2705,2705,2705,0
|
|
20231024,133700,219114920,2705,2705,2705,2705,0
|
|
20231024,133600,219114920,2705,2705,2705,2705,0
|
|
20231024,133500,219114920,2705,2705,2705,2705,0
|
|
20231024,133400,219114920,2705,2705,2705,2705,13
|
|
20231024,133300,219079755,2705,2705,2705,2705,1
|
|
20231024,133200,219077050,2705,2705,2705,2705,1
|
|
20231024,133100,219074345,2725,2725,2725,2725,0
|
|
20231024,133000,219074345,2725,2700,2725,2700,56
|
|
20231024,132900,218921940,2720,2720,2720,2720,0
|
|
20231024,132800,218921940,2720,2705,2720,2705,2
|
|
20231024,132700,218916515,2700,2705,2725,2700,12
|
|
20231024,132600,218883885,2725,2700,2725,2700,16
|
|
20231024,132500,218840430,2700,2700,2700,2700,2
|
|
20231024,132400,218835030,2695,2695,2695,2680,1276
|
|
20231024,132300,215399770,2700,2700,2700,2700,209
|
|
20231024,132200,214835470,2695,2695,2695,2695,0
|
|
20231024,132100,214835470,2695,2695,2695,2695,0
|
|
20231024,132000,214835470,2695,2695,2695,2695,0
|
|
20231024,131900,214835470,2695,2695,2695,2695,0
|
|
20231024,131800,214835470,2695,2695,2695,2695,268
|
|
20231024,131700,214113210,2700,2705,2705,2700,486
|
|
20231024,131600,212800965,2705,2705,2705,2705,1
|
|
20231024,131500,212798260,2700,2700,2700,2700,6
|
|
20231024,131400,212782060,2705,2705,2705,2705,2
|
|
20231024,131300,212776650,2705,2705,2705,2705,0
|
|
20231024,131200,212776650,2705,2705,2705,2705,0
|
|
20231024,131100,212776650,2705,2705,2705,2705,0
|
|
20231024,131000,212776650,2705,2705,2705,2705,0
|
|
20231024,130900,212776650,2705,2705,2705,2705,0
|
|
20231024,130800,212776650,2705,2705,2705,2705,0
|
|
20231024,130700,212776650,2705,2705,2705,2705,0
|
|
20231024,130600,212776650,2705,2705,2705,2705,0
|
|
20231024,130500,212776650,2705,2705,2705,2705,0
|
|
20231024,130400,212776650,2705,2705,2705,2705,0
|
|
20231024,130300,212776650,2705,2705,2705,2705,0
|
|
20231024,130200,212776650,2705,2705,2705,2705,0
|
|
20231024,130100,212776650,2705,2705,2705,2705,0
|
|
20231024,130000,212776650,2705,2705,2705,2705,8
|
|
20231024,125900,212755010,2705,2705,2705,2705,0
|
|
20231024,125800,212755010,2705,2705,2705,2705,40
|
|
20231024,125700,212646810,2705,2705,2705,2705,21
|
|
20231024,125600,212590005,2705,2705,2705,2705,0
|
|
20231024,125500,212590005,2705,2705,2705,2705,0
|
|
20231024,125400,212590005,2705,2705,2705,2705,0
|
|
20231024,125300,212590005,2705,2705,2705,2705,0
|
|
20231024,125200,212590005,2705,2705,2705,2705,0
|
|
20231024,125100,212590005,2705,2705,2705,2705,0
|
|
20231024,125000,212590005,2705,2705,2705,2705,174
|
|
20231024,124900,212119335,2705,2705,2705,2705,0
|
|
20231024,124800,212119335,2705,2705,2705,2705,0
|
|
20231024,124700,212119335,2705,2705,2705,2705,0
|
|
20231024,124600,212119335,2705,2705,2705,2705,0
|
|
20231024,124500,212119335,2705,2705,2705,2705,10
|
|
20231024,124400,212092285,2710,2710,2710,2710,0
|
|
20231024,124300,212092285,2710,2710,2710,2710,0
|
|
20231024,124200,212092285,2710,2710,2710,2710,150
|
|
20231024,124100,211685785,2710,2710,2710,2710,1
|
|
20231024,124000,211683075,2710,2710,2710,2710,0
|
|
20231024,123900,211683075,2710,2710,2710,2710,0
|
|
20231024,123800,211683075,2710,2710,2710,2710,0
|
|
20231024,123700,211683075,2710,2710,2710,2710,0
|
|
20231024,123600,211683075,2710,2710,2710,2710,2
|
|
20231024,123500,211677655,2710,2710,2710,2710,11
|
|
20231024,123400,211647845,2710,2710,2710,2710,1
|
|
20231024,123300,211645135,2710,2710,2710,2710,0
|
|
20231024,123200,211645135,2710,2710,2710,2710,0
|
|
20231024,123100,211645135,2710,2710,2710,2710,0
|
|
20231024,123000,211645135,2710,2710,2710,2710,1
|
|
20231024,122900,211642425,2710,2710,2710,2710,0
|
|
20231024,122800,211642425,2710,2710,2710,2710,0
|
|
20231024,122700,211642425,2710,2710,2710,2710,0
|
|
20231024,122600,211642425,2710,2710,2710,2710,0
|
|
20231024,122500,211642425,2710,2710,2710,2710,0
|
|
20231024,122400,211642425,2710,2710,2710,2710,0
|
|
20231024,122300,211642425,2710,2710,2710,2710,5
|
|
20231024,122200,211628875,2705,2705,2705,2705,1
|
|
20231024,122100,211626170,2710,2710,2710,2710,0
|
|
20231024,122000,211626170,2710,2710,2710,2710,0
|
|
20231024,121900,211626170,2710,2710,2710,2710,0
|
|
20231024,121800,211626170,2710,2710,2710,2710,5
|
|
20231024,121700,211612620,2705,2705,2705,2705,3
|
|
20231024,121600,211604505,2710,2710,2710,2710,0
|
|
20231024,121500,211604505,2710,2710,2710,2710,0
|
|
20231024,121400,211604505,2710,2710,2710,2710,0
|
|
20231024,121300,211604505,2710,2710,2710,2710,0
|
|
20231024,121200,211604505,2710,2710,2710,2710,0
|
|
20231024,121100,211604505,2710,2710,2710,2710,21
|
|
20231024,121000,211547595,2710,2710,2710,2710,0
|
|
20231024,120900,211547595,2710,2710,2710,2710,0
|
|
20231024,120800,211547595,2710,2710,2710,2710,6
|
|
20231024,120700,211531335,2710,2710,2710,2710,0
|
|
20231024,120600,211531335,2710,2710,2710,2710,2
|
|
20231024,120500,211525915,2705,2710,2710,2700,111
|
|
20231024,120400,211226095,2715,2705,2715,2705,337
|
|
20231024,120300,210314480,2705,2720,2720,2705,1191
|
|
20231024,120200,207087830,2725,2725,2725,2725,18
|
|
20231024,120100,207038780,2725,2725,2725,2725,381
|
|
20231024,120000,206000555,2725,2725,2725,2720,44
|
|
20231024,115900,205880685,2725,2725,2725,2725,400
|
|
20231024,115800,204790685,2720,2720,2720,2720,0
|
|
20231024,115700,204790685,2720,2720,2720,2720,0
|
|
20231024,115600,204790685,2720,2720,2720,2720,0
|
|
20231024,115500,204790685,2720,2720,2720,2720,100
|
|
20231024,115400,204518685,2725,2725,2725,2725,10
|
|
20231024,115300,204491435,2725,2725,2725,2725,0
|
|
20231024,115200,204491435,2725,2720,2725,2720,51
|
|
20231024,115100,204352710,2720,2720,2720,2720,0
|
|
20231024,115000,204352710,2720,2720,2720,2720,22
|
|
20231024,114900,204292870,2720,2720,2720,2720,0
|
|
20231024,114800,204292870,2720,2720,2720,2720,183
|
|
20231024,114700,203795110,2725,2725,2725,2725,162
|
|
20231024,114600,203353660,2720,2720,2720,2720,2
|
|
20231024,114500,203348220,2720,2720,2725,2720,5
|
|
20231024,114400,203334605,2720,2720,2720,2720,1
|
|
20231024,114300,203331885,2715,2715,2715,2715,0
|
|
20231024,114200,203331885,2715,2715,2715,2715,0
|
|
20231024,114100,203331885,2715,2715,2715,2715,1
|
|
20231024,114000,203329170,2725,2725,2725,2725,0
|
|
20231024,113900,203329170,2725,2725,2725,2725,0
|
|
20231024,113800,203329170,2725,2715,2725,2715,2
|
|
20231024,113700,203323730,2725,2725,2725,2725,0
|
|
20231024,113600,203323730,2725,2725,2725,2725,0
|
|
20231024,113500,203323730,2725,2710,2725,2710,100
|
|
20231024,113400,203051275,2705,2705,2705,2705,4
|
|
20231024,113300,203040455,2705,2705,2705,2705,3
|
|
20231024,113200,203032340,2705,2705,2705,2705,5
|
|
20231024,113100,203018815,2710,2710,2710,2710,0
|
|
20231024,113000,203018815,2710,2710,2710,2710,1
|
|
20231024,112900,203016105,2705,2705,2705,2705,0
|
|
20231024,112800,203016105,2705,2705,2705,2705,0
|
|
20231024,112700,203016105,2705,2705,2705,2705,1
|
|
20231024,112600,203013400,2705,2705,2705,2705,0
|
|
20231024,112500,203013400,2705,2705,2705,2705,1
|
|
20231024,112400,203010695,2705,2705,2705,2705,5
|
|
20231024,112300,202997170,2705,2705,2705,2700,22
|
|
20231024,112200,202937740,2725,2710,2725,2700,374
|
|
20231024,112100,201924965,2710,2710,2710,2710,0
|
|
20231024,112000,201924965,2710,2715,2715,2710,33
|
|
20231024,111900,201835465,2715,2715,2715,2715,0
|
|
20231024,111800,201835465,2715,2715,2715,2715,2
|
|
20231024,111700,201830035,2710,2715,2715,2710,92
|
|
20231024,111600,201580280,2715,2715,2715,2715,0
|
|
20231024,111500,201580280,2715,2715,2715,2715,0
|
|
20231024,111400,201580280,2715,2715,2715,2715,0
|
|
20231024,111300,201580280,2715,2720,2720,2715,126
|
|
20231024,111200,201238165,2720,2720,2720,2720,0
|
|
20231024,111100,201238165,2720,2720,2720,2720,0
|
|
20231024,111000,201238165,2720,2725,2725,2720,434
|
|
20231024,110900,200055525,2725,2725,2725,2725,1
|
|
20231024,110800,200052800,2725,2725,2725,2720,26
|
|
20231024,110700,199982065,2720,2720,2720,2720,2
|
|
20231024,110600,199976625,2725,2725,2725,2725,14
|
|
20231024,110500,199938475,2725,2725,2725,2725,0
|
|
20231024,110400,199938475,2725,2725,2725,2725,481
|
|
20231024,110300,198627750,2725,2725,2725,2725,2
|
|
20231024,110200,198622300,2725,2725,2725,2725,0
|
|
20231024,110100,198622300,2725,2725,2725,2725,1
|
|
20231024,110000,198619575,2720,2720,2720,2720,1
|
|
20231024,105900,198616855,2715,2715,2715,2715,0
|
|
20231024,105800,198616855,2715,2715,2715,2715,0
|
|
20231024,105700,198616855,2715,2715,2715,2715,0
|
|
20231024,105600,198616855,2715,2715,2715,2715,11
|
|
20231024,105500,198586990,2730,2730,2730,2730,0
|
|
20231024,105400,198586990,2730,2720,2730,2720,5
|
|
20231024,105300,198573355,2715,2715,2715,2715,0
|
|
20231024,105200,198573355,2715,2715,2715,2715,0
|
|
20231024,105100,198573355,2715,2715,2715,2715,3
|
|
20231024,105000,198565210,2710,2710,2710,2710,1
|
|
20231024,104900,198562500,2710,2710,2710,2710,52
|
|
20231024,104800,198421580,2715,2710,2730,2710,1005
|
|
20231024,104700,195679600,2710,2710,2715,2710,3
|
|
20231024,104600,195671465,2705,2690,2715,2690,480
|
|
20231024,104500,194377350,2685,2685,2685,2685,123
|
|
20231024,104400,194047095,2685,2685,2685,2685,0
|
|
20231024,104300,194047095,2685,2690,2690,2685,13
|
|
20231024,104200,194012150,2690,2690,2690,2690,398
|
|
20231024,104100,192941530,2695,2695,2695,2695,10
|
|
20231024,104000,192914580,2690,2690,2690,2690,1
|
|
20231024,103900,192911890,2690,2690,2690,2690,0
|
|
20231024,103800,192911890,2690,2690,2690,2690,16
|
|
20231024,103700,192868850,2690,2695,2695,2690,404
|
|
20231024,103600,191780225,2695,2695,2695,2695,0
|
|
20231024,103500,191780225,2695,2695,2695,2695,100
|
|
20231024,103400,191510725,2695,2695,2695,2695,0
|
|
20231024,103300,191510725,2695,2695,2695,2695,0
|
|
20231024,103200,191510725,2695,2695,2695,2695,0
|
|
20231024,103100,191510725,2695,2695,2695,2695,0
|
|
20231024,103000,191510725,2695,2695,2695,2695,0
|
|
20231024,102900,191510725,2695,2695,2695,2695,0
|
|
20231024,102800,191510725,2695,2695,2695,2695,375
|
|
20231024,102700,190500100,2695,2695,2695,2695,10
|
|
20231024,102600,190473150,2700,2700,2700,2700,2066
|
|
20231024,102500,184894950,2710,2705,2710,2705,2000
|
|
20231024,102400,179474955,2705,2710,2710,2705,590
|
|
20231024,102300,177878810,2710,2710,2710,2710,30
|
|
20231024,102200,177797510,2710,2710,2710,2710,20
|
|
20231024,102100,177743310,2710,2710,2710,2710,2
|
|
20231024,102000,177737890,2710,2710,2710,2710,41
|
|
20231024,101900,177626780,2710,2710,2710,2710,32
|
|
20231024,101800,177540060,2710,2710,2710,2710,0
|
|
20231024,101700,177540060,2710,2710,2710,2710,20
|
|
20231024,101600,177485860,2710,2725,2725,2710,592
|
|
20231024,101500,175878810,2730,2730,2730,2730,175
|
|
20231024,101400,175401060,2730,2730,2730,2730,197
|
|
20231024,101300,174863250,2735,2735,2735,2735,2
|
|
20231024,101200,174857780,2735,2735,2735,2735,0
|
|
20231024,101100,174857780,2735,2735,2735,2735,0
|
|
20231024,101000,174857780,2735,2735,2735,2735,757
|
|
20231024,100900,172787385,2735,2735,2735,2735,50
|
|
20231024,100800,172650635,2740,2740,2740,2740,1
|
|
20231024,100700,172647895,2750,2740,2750,2740,36
|
|
20231024,100600,172549010,2735,2735,2735,2735,0
|
|
20231024,100500,172549010,2735,2735,2735,2735,2
|
|
20231024,100400,172543540,2730,2730,2730,2730,752
|
|
20231024,100300,170490580,2730,2730,2730,2730,0
|
|
20231024,100200,170490580,2730,2730,2730,2730,0
|
|
20231024,100100,170490580,2730,2730,2730,2725,526
|
|
20231024,100000,169054665,2725,2735,2760,2725,1031
|
|
20231024,095900,166242665,2735,2745,2745,2725,3626
|
|
20231024,095800,156326850,2750,2755,2765,2750,157
|
|
20231024,095700,155894460,2760,2765,2765,2760,73
|
|
20231024,095600,155692975,2760,2765,2770,2760,1711
|
|
20231024,095500,150962225,2765,2765,2765,2765,2452
|
|
20231024,095400,144182445,2760,2760,2760,2760,0
|
|
20231024,095300,144182445,2760,2760,2760,2760,33
|
|
20231024,095200,144091365,2755,2750,2755,2750,15
|
|
20231024,095100,144050110,2750,2750,2750,2750,1
|
|
20231024,095000,144047360,2760,2750,2760,2750,27
|
|
20231024,094900,143972850,2745,2745,2745,2745,0
|
|
20231024,094800,143972850,2745,2745,2760,2745,2023
|
|
20231024,094700,138391580,2755,2740,2755,2740,46
|
|
20231024,094600,138264875,2740,2740,2740,2740,2
|
|
20231024,094500,138259395,2755,2740,2755,2740,300
|
|
20231024,094400,137434290,2735,2735,2735,2735,2
|
|
20231024,094300,137428820,2735,2735,2735,2735,1
|
|
20231024,094200,137426085,2750,2735,2750,2735,148
|
|
20231024,094100,137019100,2750,2750,2750,2750,0
|
|
20231024,094000,137019100,2750,2735,2750,2735,26
|
|
20231024,093900,136947820,2730,2735,2735,2730,300
|
|
20231024,093800,136127935,2735,2735,2735,2735,94
|
|
20231024,093700,135870845,2735,2735,2735,2735,0
|
|
20231024,093600,135870845,2735,2730,2735,2730,7
|
|
20231024,093500,135851725,2735,2740,2740,2730,1004
|
|
20231024,093400,133110025,2740,2740,2740,2740,906
|
|
20231024,093300,130627585,2740,2740,2740,2740,0
|
|
20231024,093200,130627585,2740,2740,2740,2740,186
|
|
20231024,093100,130117945,2740,2740,2740,2740,0
|
|
20231024,093000,130117945,2740,2740,2740,2740,50
|
|
20231024,092900,129980945,2750,2740,2750,2740,30
|
|
20231024,092800,129898705,2735,2735,2735,2735,4
|
|
20231024,092700,129887765,2730,2710,2730,2710,118
|
|
20231024,092600,129566935,2705,2725,2725,2705,1991
|
|
20231024,092500,124147695,2725,2740,2740,2725,747
|
|
20231024,092400,122109620,2735,2765,2765,2735,3900
|
|
20231024,092300,111400140,2775,2780,2780,2765,1300
|
|
20231024,092200,107793955,2780,2785,2790,2780,910
|
|
20231024,092100,105260245,2790,2795,2800,2785,1166
|
|
20231024,092000,102000760,2795,2800,2810,2775,1414
|
|
20231024,091900,98047270,2800,2725,2810,2725,19829
|
|
20231024,091800,42958265,2720,2675,2725,2675,4186
|
|
20231024,091700,31646695,2670,2680,2680,2660,357
|
|
20231024,091600,30694405,2680,2660,2700,2650,14
|
|
20231024,091500,30656885,2700,2650,2700,2645,2002
|
|
20231024,091400,25279355,2650,2665,2665,2650,65
|
|
20231024,091300,25106485,2655,2665,2665,2655,3
|
|
20231024,091200,25098505,2690,2645,2690,2645,3001
|
|
20231024,091100,17044635,2650,2665,2665,2650,54
|
|
20231024,091000,16901005,2670,2590,2690,2590,2019
|
|
20231024,090900,11513985,2585,2615,2615,2585,200
|
|
20231024,090800,10996065,2620,2620,2620,2620,1
|
|
20231024,090700,10993445,2620,2620,2620,2620,4
|
|
20231024,090600,10982965,2620,2650,2650,2620,62
|
|
20231024,090500,10820420,2660,2615,2665,2615,1020
|
|
20231024,090400,8110900,2615,2615,2615,2615,0
|
|
20231024,090300,8110900,2615,2610,2615,2610,4
|
|
20231024,090200,8100445,2605,2615,2650,2605,172
|
|
20231024,090100,7652020,2615,2595,2650,2595,1612
|
|
20231024,090000,3467920,2580,2595,2595,2580,1313
|