632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192900,541202095,2340,2340,2340,2340,4125
|
|
20231024,192800,541202095,2340,2340,2340,2340,0
|
|
20231024,192700,541202095,2340,2340,2340,2340,0
|
|
20231024,192600,541202095,2340,2340,2340,2340,0
|
|
20231024,192500,541202095,2340,2340,2340,2340,0
|
|
20231024,192400,541202095,2340,2340,2340,2340,0
|
|
20231024,192300,541202095,2340,2340,2340,2340,0
|
|
20231024,192200,541202095,2340,2340,2340,2340,0
|
|
20231024,192100,541202095,2340,2340,2340,2340,0
|
|
20231024,192000,541202095,2340,2340,2340,2340,0
|
|
20231024,191900,541202095,2340,2340,2340,2340,0
|
|
20231024,191800,541202095,2340,2340,2340,2340,0
|
|
20231024,191700,541202095,2340,2340,2340,2340,0
|
|
20231024,191600,541202095,2340,2340,2340,2340,0
|
|
20231024,191500,541202095,2340,2340,2340,2340,0
|
|
20231024,191400,541202095,2340,2340,2340,2340,0
|
|
20231024,191300,541202095,2340,2340,2340,2340,0
|
|
20231024,191200,541202095,2340,2340,2340,2340,0
|
|
20231024,191100,541202095,2340,2340,2340,2340,0
|
|
20231024,191000,541202095,2340,2340,2340,2340,0
|
|
20231024,190900,541202095,2340,2340,2340,2340,0
|
|
20231024,190800,541202095,2340,2340,2340,2340,0
|
|
20231024,190700,541202095,2340,2340,2340,2340,0
|
|
20231024,190600,541202095,2340,2340,2340,2340,0
|
|
20231024,190500,541202095,2340,2340,2340,2340,0
|
|
20231024,190400,541202095,2340,2340,2340,2340,0
|
|
20231024,190300,541202095,2340,2340,2340,2340,0
|
|
20231024,190200,541202095,2340,2340,2340,2340,0
|
|
20231024,190100,541202095,2340,2340,2340,2340,0
|
|
20231024,190000,541202095,2340,2340,2340,2340,0
|
|
20231024,185900,541202095,2340,2340,2340,2340,4125
|
|
20231024,185800,541202095,2340,2340,2340,2340,0
|
|
20231024,185700,541202095,2340,2340,2340,2340,0
|
|
20231024,185600,541202095,2340,2340,2340,2340,0
|
|
20231024,185500,541202095,2340,2340,2340,2340,0
|
|
20231024,185400,541202095,2340,2340,2340,2340,0
|
|
20231024,185300,541202095,2340,2340,2340,2340,0
|
|
20231024,185200,541202095,2340,2340,2340,2340,0
|
|
20231024,185100,541202095,2340,2340,2340,2340,0
|
|
20231024,185000,541202095,2340,2340,2340,2340,0
|
|
20231024,184900,541202095,2340,2340,2340,2340,0
|
|
20231024,184800,541202095,2340,2340,2340,2340,0
|
|
20231024,184700,541202095,2340,2340,2340,2340,0
|
|
20231024,184600,541202095,2340,2340,2340,2340,0
|
|
20231024,184500,541202095,2340,2340,2340,2340,0
|
|
20231024,184400,541202095,2340,2340,2340,2340,0
|
|
20231024,184300,541202095,2340,2340,2340,2340,0
|
|
20231024,184200,541202095,2340,2340,2340,2340,0
|
|
20231024,184100,541202095,2340,2340,2340,2340,0
|
|
20231024,184000,541202095,2340,2340,2340,2340,0
|
|
20231024,183900,541202095,2340,2340,2340,2340,0
|
|
20231024,183800,541202095,2340,2340,2340,2340,0
|
|
20231024,183700,541202095,2340,2340,2340,2340,0
|
|
20231024,183600,541202095,2340,2340,2340,2340,0
|
|
20231024,183500,541202095,2340,2340,2340,2340,0
|
|
20231024,183400,541202095,2340,2340,2340,2340,0
|
|
20231024,183300,541202095,2340,2340,2340,2340,0
|
|
20231024,183200,541202095,2340,2340,2340,2340,0
|
|
20231024,183100,541202095,2340,2340,2340,2340,0
|
|
20231024,183000,541202095,2340,2340,2340,2340,0
|
|
20231024,182900,541202095,2340,2340,2340,2340,4125
|
|
20231024,182800,541202095,2340,2340,2340,2340,0
|
|
20231024,182700,541202095,2340,2340,2340,2340,0
|
|
20231024,182600,541202095,2340,2340,2340,2340,0
|
|
20231024,182500,541202095,2340,2340,2340,2340,0
|
|
20231024,182400,541202095,2340,2340,2340,2340,0
|
|
20231024,182300,541202095,2340,2340,2340,2340,0
|
|
20231024,182200,541202095,2340,2340,2340,2340,0
|
|
20231024,182100,541202095,2340,2340,2340,2340,0
|
|
20231024,182000,541202095,2340,2340,2340,2340,0
|
|
20231024,181900,541202095,2340,2340,2340,2340,0
|
|
20231024,181800,541202095,2340,2340,2340,2340,0
|
|
20231024,181700,541202095,2340,2340,2340,2340,0
|
|
20231024,181600,541202095,2340,2340,2340,2340,0
|
|
20231024,181500,541202095,2340,2340,2340,2340,0
|
|
20231024,181400,541202095,2340,2340,2340,2340,0
|
|
20231024,181300,541202095,2340,2340,2340,2340,0
|
|
20231024,181200,541202095,2340,2340,2340,2340,0
|
|
20231024,181100,541202095,2340,2340,2340,2340,0
|
|
20231024,181000,541202095,2340,2340,2340,2340,0
|
|
20231024,180900,541202095,2340,2340,2340,2340,0
|
|
20231024,180800,541202095,2340,2340,2340,2340,0
|
|
20231024,180700,541202095,2340,2340,2340,2340,0
|
|
20231024,180600,541202095,2340,2340,2340,2340,0
|
|
20231024,180500,541202095,2340,2340,2340,2340,0
|
|
20231024,180400,541202095,2340,2340,2340,2340,0
|
|
20231024,180300,541202095,2340,2340,2340,2340,0
|
|
20231024,180200,541202095,2340,2340,2340,2340,0
|
|
20231024,180100,541202095,2340,2340,2340,2340,0
|
|
20231024,180000,541202095,2340,2340,2340,2340,0
|
|
20231024,175900,541202095,2340,2340,2340,2340,4125
|
|
20231024,175800,541202095,2340,2340,2340,2340,0
|
|
20231024,175700,541202095,2340,2340,2340,2340,0
|
|
20231024,175600,541202095,2340,2340,2340,2340,0
|
|
20231024,175500,541202095,2340,2340,2340,2340,0
|
|
20231024,175400,541202095,2340,2340,2340,2340,0
|
|
20231024,175300,541202095,2340,2340,2340,2340,0
|
|
20231024,175200,541202095,2340,2340,2340,2340,0
|
|
20231024,175100,541202095,2340,2340,2340,2340,0
|
|
20231024,175000,541202095,2340,2340,2340,2340,0
|
|
20231024,174900,541202095,2340,2340,2340,2340,0
|
|
20231024,174800,541202095,2340,2340,2340,2340,0
|
|
20231024,174700,541202095,2340,2340,2340,2340,0
|
|
20231024,174600,541202095,2340,2340,2340,2340,0
|
|
20231024,174500,541202095,2340,2340,2340,2340,0
|
|
20231024,174400,541202095,2340,2340,2340,2340,0
|
|
20231024,174300,541202095,2340,2340,2340,2340,0
|
|
20231024,174200,541202095,2340,2340,2340,2340,0
|
|
20231024,174100,541202095,2340,2340,2340,2340,0
|
|
20231024,174000,541202095,2340,2340,2340,2340,0
|
|
20231024,173900,541202095,2340,2340,2340,2340,0
|
|
20231024,173800,541202095,2340,2340,2340,2340,0
|
|
20231024,173700,541202095,2340,2340,2340,2340,0
|
|
20231024,173600,541202095,2340,2340,2340,2340,0
|
|
20231024,173500,541202095,2340,2340,2340,2340,0
|
|
20231024,173400,541202095,2340,2340,2340,2340,0
|
|
20231024,173300,541202095,2340,2340,2340,2340,0
|
|
20231024,173200,541202095,2340,2340,2340,2340,0
|
|
20231024,173100,541202095,2340,2340,2340,2340,0
|
|
20231024,173000,541202095,2340,2340,2340,2340,0
|
|
20231024,172900,541202095,2340,2340,2340,2340,4125
|
|
20231024,172800,541202095,2340,2340,2340,2340,0
|
|
20231024,172700,541202095,2340,2340,2340,2340,0
|
|
20231024,172600,541202095,2340,2340,2340,2340,0
|
|
20231024,172500,541202095,2340,2340,2340,2340,0
|
|
20231024,172400,541202095,2340,2340,2340,2340,0
|
|
20231024,172300,541202095,2340,2340,2340,2340,0
|
|
20231024,172200,541202095,2340,2340,2340,2340,0
|
|
20231024,172100,541202095,2340,2340,2340,2340,0
|
|
20231024,172000,541202095,2340,2340,2340,2340,0
|
|
20231024,171900,541202095,2340,2340,2340,2340,0
|
|
20231024,171800,541202095,2340,2340,2340,2340,0
|
|
20231024,171700,541202095,2340,2340,2340,2340,0
|
|
20231024,171600,541202095,2340,2340,2340,2340,0
|
|
20231024,171500,541202095,2340,2340,2340,2340,0
|
|
20231024,171400,541202095,2340,2340,2340,2340,0
|
|
20231024,171300,541202095,2340,2340,2340,2340,0
|
|
20231024,171200,541202095,2340,2340,2340,2340,0
|
|
20231024,171100,541202095,2340,2340,2340,2340,0
|
|
20231024,171000,541202095,2340,2340,2340,2340,0
|
|
20231024,170900,541202095,2340,2340,2340,2340,0
|
|
20231024,170800,541202095,2340,2340,2340,2340,0
|
|
20231024,170700,541202095,2340,2340,2340,2340,0
|
|
20231024,170600,541202095,2340,2340,2340,2340,0
|
|
20231024,170500,541202095,2340,2340,2340,2340,0
|
|
20231024,170400,541202095,2340,2340,2340,2340,0
|
|
20231024,170300,541202095,2340,2340,2340,2340,0
|
|
20231024,170200,541202095,2340,2340,2340,2340,0
|
|
20231024,170100,541202095,2340,2340,2340,2340,0
|
|
20231024,170000,541202095,2340,2340,2340,2340,0
|
|
20231024,165900,541202095,2340,2340,2340,2340,4125
|
|
20231024,165800,541202095,2340,2340,2340,2340,0
|
|
20231024,165700,541202095,2340,2340,2340,2340,0
|
|
20231024,165600,541202095,2340,2340,2340,2340,0
|
|
20231024,165500,541202095,2340,2340,2340,2340,0
|
|
20231024,165400,541202095,2340,2340,2340,2340,0
|
|
20231024,165300,541202095,2340,2340,2340,2340,0
|
|
20231024,165200,541202095,2340,2340,2340,2340,0
|
|
20231024,165100,541202095,2340,2340,2340,2340,0
|
|
20231024,165000,541202095,2340,2340,2340,2340,0
|
|
20231024,164900,541202095,2340,2340,2340,2340,0
|
|
20231024,164800,541202095,2340,2340,2340,2340,0
|
|
20231024,164700,541202095,2340,2340,2340,2340,0
|
|
20231024,164600,541202095,2340,2340,2340,2340,0
|
|
20231024,164500,541202095,2340,2340,2340,2340,0
|
|
20231024,164400,541202095,2340,2340,2340,2340,0
|
|
20231024,164300,541202095,2340,2340,2340,2340,0
|
|
20231024,164200,541202095,2340,2340,2340,2340,0
|
|
20231024,164100,541202095,2340,2340,2340,2340,0
|
|
20231024,164000,541202095,2340,2340,2340,2340,0
|
|
20231024,163900,541202095,2340,2340,2340,2340,0
|
|
20231024,163800,541202095,2340,2340,2340,2340,0
|
|
20231024,163700,541202095,2340,2340,2340,2340,0
|
|
20231024,163600,541202095,2340,2340,2340,2340,0
|
|
20231024,163500,541202095,2340,2340,2340,2340,0
|
|
20231024,163400,541202095,2340,2340,2340,2340,0
|
|
20231024,163300,541202095,2340,2340,2340,2340,0
|
|
20231024,163200,541202095,2340,2340,2340,2340,0
|
|
20231024,163100,541202095,2340,2340,2340,2340,0
|
|
20231024,163000,541202095,2340,2340,2340,2340,0
|
|
20231024,162900,541202095,2340,2340,2340,2340,4125
|
|
20231024,162800,541202095,2340,2340,2340,2340,0
|
|
20231024,162700,541202095,2340,2340,2340,2340,0
|
|
20231024,162600,541202095,2340,2340,2340,2340,0
|
|
20231024,162500,541202095,2340,2340,2340,2340,0
|
|
20231024,162400,541202095,2340,2340,2340,2340,0
|
|
20231024,162300,541202095,2340,2340,2340,2340,0
|
|
20231024,162200,541202095,2340,2340,2340,2340,0
|
|
20231024,162100,541202095,2340,2340,2340,2340,0
|
|
20231024,162000,541202095,2340,2340,2340,2340,0
|
|
20231024,161900,541202095,2340,2340,2340,2340,0
|
|
20231024,161800,541202095,2340,2340,2340,2340,0
|
|
20231024,161700,541202095,2340,2340,2340,2340,0
|
|
20231024,161600,541202095,2340,2340,2340,2340,0
|
|
20231024,161500,541202095,2340,2340,2340,2340,0
|
|
20231024,161400,541202095,2340,2340,2340,2340,0
|
|
20231024,161300,541202095,2340,2340,2340,2340,0
|
|
20231024,161200,541202095,2340,2340,2340,2340,0
|
|
20231024,161100,541202095,2340,2340,2340,2340,0
|
|
20231024,161000,541202095,2340,2340,2340,2340,0
|
|
20231024,160900,541202095,2340,2340,2340,2340,0
|
|
20231024,160800,541202095,2340,2340,2340,2340,0
|
|
20231024,160700,541202095,2340,2340,2340,2340,0
|
|
20231024,160600,541202095,2340,2340,2340,2340,0
|
|
20231024,160500,541202095,2340,2340,2340,2340,0
|
|
20231024,160400,541202095,2340,2340,2340,2340,0
|
|
20231024,160300,541202095,2340,2340,2340,2340,0
|
|
20231024,160200,541202095,2340,2340,2340,2340,0
|
|
20231024,160100,541202095,2340,2340,2340,2340,0
|
|
20231024,160000,541202095,2340,2340,2340,2340,0
|
|
20231024,155900,541202095,2340,2340,2340,2340,4125
|
|
20231024,155800,541202095,2340,2340,2340,2340,0
|
|
20231024,155700,541202095,2340,2340,2340,2340,0
|
|
20231024,155600,541202095,2340,2340,2340,2340,0
|
|
20231024,155500,541202095,2340,2340,2340,2340,0
|
|
20231024,155400,541202095,2340,2340,2340,2340,0
|
|
20231024,155300,541202095,2340,2340,2340,2340,0
|
|
20231024,155200,541202095,2340,2340,2340,2340,0
|
|
20231024,155100,541202095,2340,2340,2340,2340,0
|
|
20231024,155000,541202095,2340,2340,2340,2340,0
|
|
20231024,154900,541202095,2340,2340,2340,2340,0
|
|
20231024,154800,541202095,2340,2340,2340,2340,0
|
|
20231024,154700,541202095,2340,2340,2340,2340,0
|
|
20231024,154600,541202095,2340,2340,2340,2340,0
|
|
20231024,154500,541202095,2340,2340,2340,2340,0
|
|
20231024,154400,541202095,2340,2340,2340,2340,0
|
|
20231024,154300,541202095,2340,2340,2340,2340,0
|
|
20231024,154200,541202095,2340,2340,2340,2340,0
|
|
20231024,154100,541202095,2340,2340,2340,2340,0
|
|
20231024,154000,541202095,2340,2340,2340,2340,0
|
|
20231024,153900,541202095,2340,2340,2340,2340,0
|
|
20231024,153800,541202095,2340,2340,2340,2340,0
|
|
20231024,153700,541202095,2340,2340,2340,2340,0
|
|
20231024,153600,541202095,2340,2340,2340,2340,0
|
|
20231024,153500,541202095,2340,2340,2340,2340,0
|
|
20231024,153400,541202095,2340,2340,2340,2340,0
|
|
20231024,153300,541202095,2340,2340,2340,2340,0
|
|
20231024,153200,541202095,2340,2340,2340,2340,0
|
|
20231024,153100,541202095,2340,2340,2340,2340,0
|
|
20231024,153000,541202095,2340,2340,2340,2340,4125
|
|
20231024,152900,531549595,2355,2355,2355,2355,0
|
|
20231024,152800,531549595,2355,2355,2355,2355,0
|
|
20231024,152700,531549595,2355,2355,2355,2355,0
|
|
20231024,152600,531549595,2355,2355,2355,2355,0
|
|
20231024,152500,531549595,2355,2355,2355,2355,0
|
|
20231024,152400,531549595,2355,2355,2355,2355,0
|
|
20231024,152300,531549595,2355,2355,2355,2355,0
|
|
20231024,152200,531549595,2355,2355,2355,2355,0
|
|
20231024,152100,531549595,2355,2355,2355,2355,0
|
|
20231024,152000,531549595,2355,2355,2355,2355,0
|
|
20231024,151900,531549595,2355,2330,2355,2325,2231
|
|
20231024,151800,526318605,2330,2330,2330,2330,4
|
|
20231024,151700,526309285,2335,2335,2335,2335,500
|
|
20231024,151600,525141785,2320,2345,2345,2320,21
|
|
20231024,151500,525093035,2345,2335,2350,2335,3325
|
|
20231024,151400,517281670,2315,2350,2350,2315,58
|
|
20231024,151300,517147015,2345,2340,2345,2340,3300
|
|
20231024,151200,509414145,2340,2325,2340,2325,2402
|
|
20231024,151100,503804950,2325,2330,2330,2325,104
|
|
20231024,151000,503563100,2330,2325,2330,2325,3222
|
|
20231024,150900,496071940,2325,2325,2325,2325,1056
|
|
20231024,150800,493616740,2325,2325,2325,2325,660
|
|
20231024,150700,492082240,2320,2310,2320,2310,7225
|
|
20231024,150600,475341565,2310,2310,2310,2310,563
|
|
20231024,150500,474041035,2305,2305,2305,2305,1065
|
|
20231024,150400,471586210,2300,2295,2300,2295,77
|
|
20231024,150300,471409220,2300,2290,2300,2290,4692
|
|
20231024,150200,460624450,2290,2290,2290,2290,100
|
|
20231024,150100,460395450,2290,2280,2290,2280,2842
|
|
20231024,150000,453895170,2285,2285,2285,2285,3285
|
|
20231024,145900,446388945,2280,2280,2280,2280,2
|
|
20231024,145800,446384385,2285,2285,2285,2285,0
|
|
20231024,145700,446384385,2285,2285,2285,2285,0
|
|
20231024,145600,446384385,2285,2285,2285,2285,1
|
|
20231024,145500,446382100,2285,2285,2285,2285,0
|
|
20231024,145400,446382100,2285,2285,2285,2285,0
|
|
20231024,145300,446382100,2285,2285,2285,2285,0
|
|
20231024,145200,446382100,2285,2285,2285,2285,0
|
|
20231024,145100,446382100,2285,2285,2285,2285,0
|
|
20231024,145000,446382100,2285,2285,2285,2285,0
|
|
20231024,144900,446382100,2285,2280,2285,2280,32
|
|
20231024,144800,446308990,2280,2285,2285,2280,110
|
|
20231024,144700,446058165,2280,2280,2280,2280,200
|
|
20231024,144600,445602165,2285,2280,2285,2280,225
|
|
20231024,144500,445089160,2280,2280,2280,2280,307
|
|
20231024,144400,444389200,2280,2280,2280,2280,276
|
|
20231024,144300,443759920,2280,2280,2280,2280,16
|
|
20231024,144200,443723440,2280,2280,2280,2280,1
|
|
20231024,144100,443721160,2280,2285,2285,2280,11
|
|
20231024,144000,443696075,2280,2280,2280,2280,400
|
|
20231024,143900,442784075,2285,2285,2285,2285,0
|
|
20231024,143800,442784075,2285,2285,2285,2285,0
|
|
20231024,143700,442784075,2285,2285,2285,2285,106
|
|
20231024,143600,442541865,2285,2285,2285,2285,0
|
|
20231024,143500,442541865,2285,2285,2285,2285,0
|
|
20231024,143400,442541865,2285,2280,2285,2280,2615
|
|
20231024,143300,436579660,2280,2280,2280,2280,0
|
|
20231024,143200,436579660,2280,2280,2280,2280,0
|
|
20231024,143100,436579660,2280,2280,2280,2280,0
|
|
20231024,143000,436579660,2280,2275,2280,2275,539
|
|
20231024,142900,435353420,2275,2275,2275,2275,188
|
|
20231024,142800,434925720,2275,2275,2275,2275,120
|
|
20231024,142700,434652720,2280,2280,2280,2280,0
|
|
20231024,142600,434652720,2280,2280,2280,2280,0
|
|
20231024,142500,434652720,2280,2280,2280,2280,0
|
|
20231024,142400,434652720,2280,2280,2280,2280,0
|
|
20231024,142300,434652720,2280,2280,2280,2280,0
|
|
20231024,142200,434652720,2280,2280,2280,2280,0
|
|
20231024,142100,434652720,2280,2280,2280,2280,1
|
|
20231024,142000,434650440,2275,2275,2275,2275,226
|
|
20231024,141900,434136290,2275,2275,2275,2275,101
|
|
20231024,141800,433906515,2280,2280,2280,2280,2
|
|
20231024,141700,433901955,2275,2275,2275,2275,0
|
|
20231024,141600,433901955,2275,2275,2275,2275,0
|
|
20231024,141500,433901955,2275,2275,2275,2270,1052
|
|
20231024,141400,431508660,2275,2275,2275,2275,1
|
|
20231024,141300,431506385,2270,2270,2270,2270,6062
|
|
20231024,141200,417745645,2265,2265,2265,2265,128
|
|
20231024,141100,417455725,2270,2270,2270,2270,0
|
|
20231024,141000,417455725,2270,2270,2270,2270,0
|
|
20231024,140900,417455725,2270,2270,2270,2270,0
|
|
20231024,140800,417455725,2270,2265,2270,2265,2
|
|
20231024,140700,417451190,2270,2260,2270,2260,351
|
|
20231024,140600,416656420,2270,2265,2270,2265,86
|
|
20231024,140500,416461250,2270,2270,2270,2270,0
|
|
20231024,140400,416461250,2270,2270,2270,2270,0
|
|
20231024,140300,416461250,2270,2270,2270,2270,0
|
|
20231024,140200,416461250,2270,2270,2270,2270,9
|
|
20231024,140100,416440820,2270,2270,2270,2270,0
|
|
20231024,140000,416440820,2270,2270,2270,2270,0
|
|
20231024,135900,416440820,2270,2270,2270,2270,5
|
|
20231024,135800,416429470,2270,2265,2270,2265,5721
|
|
20231024,135700,403468375,2265,2255,2265,2255,8461
|
|
20231024,135600,384344135,2260,2255,2260,2255,2689
|
|
20231024,135500,378280420,2255,2255,2255,2255,10
|
|
20231024,135400,378257870,2255,2255,2255,2255,10
|
|
20231024,135300,378235320,2255,2255,2255,2255,120
|
|
20231024,135200,377964720,2250,2250,2250,2250,0
|
|
20231024,135100,377964720,2250,2250,2250,2250,0
|
|
20231024,135000,377964720,2250,2250,2250,2250,0
|
|
20231024,134900,377964720,2250,2250,2250,2250,4
|
|
20231024,134800,377955720,2250,2250,2250,2250,6
|
|
20231024,134700,377942220,2250,2250,2250,2250,20
|
|
20231024,134600,377897220,2250,2250,2250,2250,35
|
|
20231024,134500,377818470,2250,2250,2250,2250,135
|
|
20231024,134400,377514720,2250,2250,2250,2250,0
|
|
20231024,134300,377514720,2250,2250,2250,2250,0
|
|
20231024,134200,377514720,2250,2245,2250,2245,16
|
|
20231024,134100,377478745,2245,2245,2245,2245,5
|
|
20231024,134000,377467520,2250,2250,2250,2250,0
|
|
20231024,133900,377467520,2250,2250,2250,2250,0
|
|
20231024,133800,377467520,2250,2255,2255,2250,200
|
|
20231024,133700,377017020,2250,2250,2250,2250,1582
|
|
20231024,133600,373457520,2250,2250,2250,2250,0
|
|
20231024,133500,373457520,2250,2245,2250,2245,1103
|
|
20231024,133400,370981280,2245,2240,2245,2240,2159
|
|
20231024,133300,366139345,2240,2240,2240,2240,1
|
|
20231024,133200,366137105,2240,2240,2240,2240,402
|
|
20231024,133100,365236625,2240,2240,2240,2240,20
|
|
20231024,133000,365191825,2240,2240,2240,2240,0
|
|
20231024,132900,365191825,2240,2240,2240,2240,1
|
|
20231024,132800,365189585,2235,2235,2235,2235,2
|
|
20231024,132700,365185115,2240,2240,2240,2240,0
|
|
20231024,132600,365185115,2240,2240,2240,2240,1
|
|
20231024,132500,365182875,2240,2235,2240,2235,12
|
|
20231024,132400,365156000,2235,2235,2235,2235,1
|
|
20231024,132300,365153765,2225,2230,2230,2225,5000
|
|
20231024,132200,354026605,2225,2225,2225,2225,0
|
|
20231024,132100,354026605,2225,2230,2230,2225,2500
|
|
20231024,132000,348463995,2230,2230,2230,2230,2500
|
|
20231024,131900,342888995,2240,2240,2240,2240,0
|
|
20231024,131800,342888995,2240,2235,2240,2230,17
|
|
20231024,131700,342851040,2235,2235,2235,2235,181
|
|
20231024,131600,342446505,2235,2235,2235,2235,40
|
|
20231024,131500,342357105,2240,2235,2240,2235,1000
|
|
20231024,131400,340118565,2235,2235,2235,2235,3
|
|
20231024,131300,340111860,2235,2235,2235,2235,4
|
|
20231024,131200,340102920,2235,2235,2235,2235,0
|
|
20231024,131100,340102920,2235,2235,2235,2235,0
|
|
20231024,131000,340102920,2235,2235,2235,2235,1
|
|
20231024,130900,340100685,2225,2225,2225,2225,0
|
|
20231024,130800,340100685,2225,2225,2225,2225,0
|
|
20231024,130700,340100685,2225,2225,2225,2225,0
|
|
20231024,130600,340100685,2225,2230,2230,2225,2282
|
|
20231024,130500,335021455,2230,2230,2230,2230,0
|
|
20231024,130400,335021455,2230,2230,2230,2230,0
|
|
20231024,130300,335021455,2230,2230,2230,2230,1
|
|
20231024,130200,335019225,2235,2235,2235,2235,0
|
|
20231024,130100,335019225,2235,2235,2235,2235,60
|
|
20231024,130000,334885125,2235,2235,2235,2235,0
|
|
20231024,125900,334885125,2235,2235,2235,2235,0
|
|
20231024,125800,334885125,2235,2235,2235,2235,1
|
|
20231024,125700,334882890,2235,2235,2235,2235,0
|
|
20231024,125600,334882890,2235,2235,2235,2235,2
|
|
20231024,125500,334878420,2230,2230,2230,2230,0
|
|
20231024,125400,334878420,2230,2230,2230,2230,0
|
|
20231024,125300,334878420,2230,2230,2230,2230,0
|
|
20231024,125200,334878420,2230,2230,2230,2230,500
|
|
20231024,125100,333763420,2235,2235,2235,2235,0
|
|
20231024,125000,333763420,2235,2235,2235,2235,2
|
|
20231024,124900,333758950,2235,2235,2235,2235,2
|
|
20231024,124800,333754480,2235,2235,2235,2235,0
|
|
20231024,124700,333754480,2235,2235,2235,2235,0
|
|
20231024,124600,333754480,2235,2235,2235,2235,0
|
|
20231024,124500,333754480,2235,2235,2235,2235,2
|
|
20231024,124400,333750010,2235,2235,2235,2235,0
|
|
20231024,124300,333750010,2235,2235,2235,2235,0
|
|
20231024,124200,333750010,2235,2235,2235,2235,0
|
|
20231024,124100,333750010,2235,2235,2235,2235,0
|
|
20231024,124000,333750010,2235,2235,2235,2235,2
|
|
20231024,123900,333745540,2235,2235,2235,2235,0
|
|
20231024,123800,333745540,2235,2235,2235,2235,0
|
|
20231024,123700,333745540,2235,2235,2235,2235,0
|
|
20231024,123600,333745540,2235,2235,2235,2235,1
|
|
20231024,123500,333743305,2235,2235,2235,2235,112
|
|
20231024,123400,333492985,2235,2235,2235,2235,0
|
|
20231024,123300,333492985,2235,2235,2235,2235,0
|
|
20231024,123200,333492985,2235,2230,2235,2230,82
|
|
20231024,123100,333309965,2230,2230,2230,2230,794
|
|
20231024,123000,331539345,2230,2230,2230,2230,100
|
|
20231024,122900,331316345,2230,2235,2235,2230,208
|
|
20231024,122800,330852495,2235,2235,2235,2235,0
|
|
20231024,122700,330852495,2235,2230,2235,2230,809
|
|
20231024,122600,329044560,2230,2230,2230,2230,1964
|
|
20231024,122500,324664840,2230,2230,2230,2230,0
|
|
20231024,122400,324664840,2230,2230,2230,2230,0
|
|
20231024,122300,324664840,2230,2230,2230,2230,32
|
|
20231024,122200,324593480,2230,2230,2230,2230,693
|
|
20231024,122100,323048090,2230,2230,2230,2230,0
|
|
20231024,122000,323048090,2230,2230,2230,2230,0
|
|
20231024,121900,323048090,2230,2230,2230,2230,0
|
|
20231024,121800,323048090,2230,2230,2230,2230,0
|
|
20231024,121700,323048090,2230,2230,2230,2230,0
|
|
20231024,121600,323048090,2230,2230,2230,2230,0
|
|
20231024,121500,323048090,2230,2230,2230,2230,0
|
|
20231024,121400,323048090,2230,2230,2230,2230,3
|
|
20231024,121300,323041400,2230,2230,2230,2230,0
|
|
20231024,121200,323041400,2230,2230,2230,2230,0
|
|
20231024,121100,323041400,2230,2230,2230,2230,312
|
|
20231024,121000,322345640,2230,2225,2230,2225,655
|
|
20231024,120900,320887510,2225,2225,2225,2225,0
|
|
20231024,120800,320887510,2225,2225,2225,2225,1
|
|
20231024,120700,320885285,2225,2225,2225,2225,2
|
|
20231024,120600,320880835,2225,2225,2225,2225,20
|
|
20231024,120500,320836335,2225,2230,2230,2225,759
|
|
20231024,120400,319145855,2230,2230,2230,2230,317
|
|
20231024,120300,318438945,2230,2230,2230,2230,404
|
|
20231024,120200,317538025,2230,2235,2235,2230,1280
|
|
20231024,120100,314683620,2235,2235,2235,2235,0
|
|
20231024,120000,314683620,2235,2235,2235,2235,1
|
|
20231024,115900,314681385,2235,2235,2235,2235,0
|
|
20231024,115800,314681385,2235,2235,2235,2235,0
|
|
20231024,115700,314681385,2235,2235,2235,2235,100
|
|
20231024,115600,314457885,2235,2235,2235,2235,0
|
|
20231024,115500,314457885,2235,2235,2235,2235,300
|
|
20231024,115400,313787385,2235,2235,2235,2235,150
|
|
20231024,115300,313452135,2235,2235,2235,2235,0
|
|
20231024,115200,313452135,2235,2235,2235,2235,1
|
|
20231024,115100,313449900,2235,2235,2235,2235,0
|
|
20231024,115000,313449900,2235,2235,2235,2235,0
|
|
20231024,114900,313449900,2235,2235,2235,2235,0
|
|
20231024,114800,313449900,2235,2235,2235,2235,0
|
|
20231024,114700,313449900,2235,2235,2235,2235,0
|
|
20231024,114600,313449900,2235,2235,2235,2235,50
|
|
20231024,114500,313338150,2235,2235,2235,2235,0
|
|
20231024,114400,313338150,2235,2235,2235,2235,0
|
|
20231024,114300,313338150,2235,2235,2235,2235,0
|
|
20231024,114200,313338150,2235,2235,2235,2235,0
|
|
20231024,114100,313338150,2235,2235,2235,2235,0
|
|
20231024,114000,313338150,2235,2235,2235,2235,1
|
|
20231024,113900,313335915,2235,2235,2235,2235,1
|
|
20231024,113800,313333680,2235,2235,2235,2235,0
|
|
20231024,113700,313333680,2235,2230,2235,2225,3266
|
|
20231024,113600,306064155,2230,2230,2230,2230,397
|
|
20231024,113500,305178845,2235,2235,2235,2235,0
|
|
20231024,113400,305178845,2235,2225,2235,2225,762
|
|
20231024,113300,303480035,2225,2225,2225,2225,0
|
|
20231024,113200,303480035,2225,2225,2225,2225,488
|
|
20231024,113100,302394235,2225,2225,2225,2225,0
|
|
20231024,113000,302394235,2225,2225,2225,2225,0
|
|
20231024,112900,302394235,2225,2225,2225,2225,0
|
|
20231024,112800,302394235,2225,2225,2225,2225,0
|
|
20231024,112700,302394235,2225,2210,2225,2200,2951
|
|
20231024,112600,295880600,2210,2210,2210,2210,5
|
|
20231024,112500,295869550,2215,2230,2230,2215,2001
|
|
20231024,112400,291434910,2225,2230,2230,2225,33
|
|
20231024,112300,291361375,2230,2230,2230,2230,0
|
|
20231024,112200,291361375,2230,2230,2230,2230,0
|
|
20231024,112100,291361375,2230,2230,2230,2230,0
|
|
20231024,112000,291361375,2230,2225,2230,2225,183
|
|
20231024,111900,290953525,2225,2225,2225,2225,176
|
|
20231024,111800,290561925,2225,2225,2225,2225,0
|
|
20231024,111700,290561925,2225,2225,2225,2225,101
|
|
20231024,111600,290337200,2225,2225,2225,2225,0
|
|
20231024,111500,290337200,2225,2225,2225,2225,0
|
|
20231024,111400,290337200,2225,2225,2225,2225,0
|
|
20231024,111300,290337200,2225,2215,2225,2215,5163
|
|
20231024,111200,278901095,2215,2215,2215,2215,0
|
|
20231024,111100,278901095,2215,2215,2215,2215,0
|
|
20231024,111000,278901095,2215,2215,2215,2215,0
|
|
20231024,110900,278901095,2215,2215,2215,2215,42
|
|
20231024,110800,278808065,2215,2215,2215,2215,1
|
|
20231024,110700,278805850,2195,2195,2195,2195,2
|
|
20231024,110600,278801460,2215,2215,2215,2215,1
|
|
20231024,110500,278799245,2215,2210,2215,2190,14994
|
|
20231024,110400,245917095,2215,2215,2215,2215,90
|
|
20231024,110300,245717745,2215,2215,2215,2215,103
|
|
20231024,110200,245489600,2215,2220,2220,2215,1200
|
|
20231024,110100,242826600,2220,2220,2220,2220,1
|
|
20231024,110000,242824380,2215,2215,2215,2215,10
|
|
20231024,105900,242802230,2225,2225,2225,2225,0
|
|
20231024,105800,242802230,2225,2225,2225,2225,0
|
|
20231024,105700,242802230,2225,2225,2225,2225,1
|
|
20231024,105600,242800005,2220,2220,2220,2220,6
|
|
20231024,105500,242786685,2200,2215,2215,2200,1212
|
|
20231024,105400,240112725,2220,2220,2220,2220,0
|
|
20231024,105300,240112725,2220,2220,2220,2215,12
|
|
20231024,105200,240086090,2220,2220,2220,2220,6
|
|
20231024,105100,240072770,2215,2215,2215,2215,0
|
|
20231024,105000,240072770,2215,2215,2215,2215,62
|
|
20231024,104900,239935440,2220,2215,2220,2215,441
|
|
20231024,104800,238958615,2205,2205,2205,2205,0
|
|
20231024,104700,238958615,2205,2205,2205,2205,1000
|
|
20231024,104600,236753615,2205,2205,2205,2205,500
|
|
20231024,104500,235651115,2215,2215,2215,2215,1
|
|
20231024,104400,235648900,2200,2205,2205,2200,1000
|
|
20231024,104300,233445505,2200,2195,2200,2195,13579
|
|
20231024,104200,203622205,2195,2195,2195,2195,4915
|
|
20231024,104100,192833780,2200,2200,2200,2200,51
|
|
20231024,104000,192721580,2185,2200,2200,2180,103
|
|
20231024,103900,192496500,2185,2200,2200,2180,2255
|
|
20231024,103800,187579240,2200,2200,2200,2180,3395
|
|
20231024,103700,180157555,2200,2200,2200,2200,0
|
|
20231024,103600,180157555,2200,2200,2200,2200,23
|
|
20231024,103500,180106955,2200,2200,2200,2200,0
|
|
20231024,103400,180106955,2200,2195,2200,2195,2074
|
|
20231024,103300,175554520,2200,2195,2200,2195,455
|
|
20231024,103200,174554145,2200,2200,2200,2200,950
|
|
20231024,103100,172464145,2200,2210,2210,2195,3324
|
|
20231024,103000,165156710,2210,2210,2210,2210,16
|
|
20231024,102900,165121350,2215,2215,2215,2215,0
|
|
20231024,102800,165121350,2215,2215,2215,2215,278
|
|
20231024,102700,164505580,2230,2230,2230,2230,0
|
|
20231024,102600,164505580,2230,2230,2230,2230,0
|
|
20231024,102500,164505580,2230,2220,2230,2220,40
|
|
20231024,102400,164416530,2230,2215,2230,2215,955
|
|
20231024,102300,162301190,2215,2215,2215,2215,1
|
|
20231024,102200,162298975,2200,2200,2200,2200,600
|
|
20231024,102100,160978975,2200,2220,2220,2195,22659
|
|
20231024,102000,111014295,2230,2230,2230,2230,0
|
|
20231024,101900,111014295,2230,2225,2230,2220,3002
|
|
20231024,101800,104346365,2225,2225,2225,2225,50
|
|
20231024,101700,104235115,2225,2225,2225,2225,0
|
|
20231024,101600,104235115,2225,2230,2230,2225,345
|
|
20231024,101500,103467485,2225,2225,2235,2225,1106
|
|
20231024,101400,101006335,2235,2235,2235,2235,1
|
|
20231024,101300,101004100,2225,2225,2225,2225,833
|
|
20231024,101200,99150675,2225,2230,2230,2225,1367
|
|
20231024,101100,96109090,2230,2230,2230,2230,2
|
|
20231024,101000,96104630,2225,2225,2225,2225,854
|
|
20231024,100900,94204480,2225,2225,2225,2225,200
|
|
20231024,100800,93759480,2225,2230,2230,2225,676
|
|
20231024,100700,92252860,2235,2230,2235,2230,8
|
|
20231024,100600,92234990,2240,2235,2240,2235,57
|
|
20231024,100500,92107565,2235,2235,2235,2235,0
|
|
20231024,100400,92107565,2235,2240,2240,2235,202
|
|
20231024,100300,91655590,2230,2230,2230,2230,547
|
|
20231024,100200,90435780,2230,2230,2235,2230,1200
|
|
20231024,100100,87755915,2230,2235,2235,2230,100
|
|
20231024,100000,87532890,2230,2230,2230,2230,4
|
|
20231024,095900,87523970,2230,2230,2235,2230,355
|
|
20231024,095800,86731545,2230,2230,2230,2230,100
|
|
20231024,095700,86508545,2235,2235,2235,2235,117
|
|
20231024,095600,86247050,2240,2240,2240,2240,0
|
|
20231024,095500,86247050,2240,2245,2245,2240,350
|
|
20231024,095400,85462950,2245,2245,2245,2245,2
|
|
20231024,095300,85458460,2250,2250,2250,2250,0
|
|
20231024,095200,85458460,2250,2250,2250,2250,0
|
|
20231024,095100,85458460,2250,2245,2250,2245,5
|
|
20231024,095000,85447225,2250,2245,2250,2245,29
|
|
20231024,094900,85382105,2230,2235,2235,2230,694
|
|
20231024,094800,83833515,2235,2235,2235,2235,30
|
|
20231024,094700,83766465,2240,2240,2240,2240,9
|
|
20231024,094600,83746305,2250,2250,2250,2250,129
|
|
20231024,094500,83456055,2255,2240,2255,2240,808
|
|
20231024,094400,81646120,2240,2245,2245,2240,50
|
|
20231024,094300,81533960,2245,2255,2255,2245,110
|
|
20231024,094200,81286910,2245,2245,2245,2245,240
|
|
20231024,094100,80748110,2250,2260,2260,2250,3598
|
|
20231024,094000,72650305,2260,2260,2260,2260,1
|
|
20231024,093900,72648045,2260,2270,2275,2260,184
|
|
20231024,093800,72231990,2275,2260,2275,2260,29
|
|
20231024,093700,72166205,2260,2265,2275,2260,505
|
|
20231024,093600,71022375,2275,2270,2275,2270,10
|
|
20231024,093500,70999670,2275,2275,2275,2270,5
|
|
20231024,093400,70988300,2260,2260,2260,2260,0
|
|
20231024,093300,70988300,2260,2275,2275,2260,101
|
|
20231024,093200,70760020,2260,2275,2275,2260,101
|
|
20231024,093100,70531740,2260,2260,2260,2260,0
|
|
20231024,093000,70531740,2260,2270,2275,2260,1992
|
|
20231024,092900,66018480,2280,2280,2280,2280,24
|
|
20231024,092800,65963760,2280,2280,2280,2280,2
|
|
20231024,092700,65959200,2280,2280,2280,2280,1
|
|
20231024,092600,65956920,2275,2275,2275,2275,26
|
|
20231024,092500,65897770,2275,2275,2275,2275,362
|
|
20231024,092400,65074220,2280,2280,2280,2280,0
|
|
20231024,092300,65074220,2280,2280,2280,2275,300
|
|
20231024,092200,64390720,2270,2275,2280,2270,409
|
|
20231024,092100,63460525,2290,2290,2290,2290,0
|
|
20231024,092000,63460525,2290,2285,2290,2285,1002
|
|
20231024,091900,61170945,2280,2280,2280,2280,8
|
|
20231024,091800,61152705,2285,2285,2285,2285,6
|
|
20231024,091700,61138995,2275,2275,2275,2275,203
|
|
20231024,091600,60677170,2280,2285,2285,2280,102
|
|
20231024,091500,60444605,2285,2285,2285,2285,3
|
|
20231024,091400,60437750,2275,2280,2285,2275,1026
|
|
20231024,091300,58102840,2270,2275,2275,2270,1300
|
|
20231024,091200,55151480,2290,2290,2290,2290,2
|
|
20231024,091100,55146900,2285,2285,2285,2285,0
|
|
20231024,091000,55146900,2285,2280,2285,2280,1081
|
|
20231024,090900,52680720,2285,2285,2285,2270,4841
|
|
20231024,090800,41670345,2295,2280,2295,2280,1326
|
|
20231024,090700,38643170,2285,2285,2285,2285,21
|
|
20231024,090600,38595185,2290,2295,2295,2290,333
|
|
20231024,090500,37832585,2295,2290,2295,2290,6022
|
|
20231024,090400,24036965,2290,2290,2290,2290,1046
|
|
20231024,090300,21641625,2290,2280,2290,2275,3284
|
|
20231024,090200,14157795,2280,2280,2290,2280,233
|
|
20231024,090100,13626530,2290,2290,2295,2290,335
|
|
20231024,090000,12859375,2295,2280,2295,2280,5640
|