645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194200,172758090,2190,2190,2190,2190,1214
|
|
20231024,194100,172758090,2190,2190,2190,2190,0
|
|
20231024,194000,172758090,2190,2190,2190,2190,0
|
|
20231024,193900,172758090,2190,2190,2190,2190,0
|
|
20231024,193800,172758090,2190,2190,2190,2190,0
|
|
20231024,193700,172758090,2190,2190,2190,2190,0
|
|
20231024,193600,172758090,2190,2190,2190,2190,0
|
|
20231024,193500,172758090,2190,2190,2190,2190,0
|
|
20231024,193400,172758090,2190,2190,2190,2190,0
|
|
20231024,193300,172758090,2190,2190,2190,2190,0
|
|
20231024,193200,172758090,2190,2190,2190,2190,0
|
|
20231024,193100,172758090,2190,2190,2190,2190,0
|
|
20231024,193000,172758090,2190,2190,2190,2190,0
|
|
20231024,192900,172758090,2190,2190,2190,2190,0
|
|
20231024,192800,172758090,2190,2190,2190,2190,0
|
|
20231024,192700,172758090,2190,2190,2190,2190,0
|
|
20231024,192600,172758090,2190,2190,2190,2190,0
|
|
20231024,192500,172758090,2190,2190,2190,2190,0
|
|
20231024,192400,172758090,2190,2190,2190,2190,0
|
|
20231024,192300,172758090,2190,2190,2190,2190,0
|
|
20231024,192200,172758090,2190,2190,2190,2190,0
|
|
20231024,192100,172758090,2190,2190,2190,2190,0
|
|
20231024,192000,172758090,2190,2190,2190,2190,0
|
|
20231024,191900,172758090,2190,2190,2190,2190,0
|
|
20231024,191800,172758090,2190,2190,2190,2190,0
|
|
20231024,191700,172758090,2190,2190,2190,2190,0
|
|
20231024,191600,172758090,2190,2190,2190,2190,0
|
|
20231024,191500,172758090,2190,2190,2190,2190,0
|
|
20231024,191400,172758090,2190,2190,2190,2190,0
|
|
20231024,191300,172758090,2190,2190,2190,2190,0
|
|
20231024,191200,172758090,2190,2190,2190,2190,1214
|
|
20231024,191100,172758090,2190,2190,2190,2190,0
|
|
20231024,191000,172758090,2190,2190,2190,2190,0
|
|
20231024,190900,172758090,2190,2190,2190,2190,0
|
|
20231024,190800,172758090,2190,2190,2190,2190,0
|
|
20231024,190700,172758090,2190,2190,2190,2190,0
|
|
20231024,190600,172758090,2190,2190,2190,2190,0
|
|
20231024,190500,172758090,2190,2190,2190,2190,0
|
|
20231024,190400,172758090,2190,2190,2190,2190,0
|
|
20231024,190300,172758090,2190,2190,2190,2190,0
|
|
20231024,190200,172758090,2190,2190,2190,2190,0
|
|
20231024,190100,172758090,2190,2190,2190,2190,0
|
|
20231024,190000,172758090,2190,2190,2190,2190,0
|
|
20231024,185900,172758090,2190,2190,2190,2190,0
|
|
20231024,185800,172758090,2190,2190,2190,2190,0
|
|
20231024,185700,172758090,2190,2190,2190,2190,0
|
|
20231024,185600,172758090,2190,2190,2190,2190,0
|
|
20231024,185500,172758090,2190,2190,2190,2190,0
|
|
20231024,185400,172758090,2190,2190,2190,2190,0
|
|
20231024,185300,172758090,2190,2190,2190,2190,0
|
|
20231024,185200,172758090,2190,2190,2190,2190,0
|
|
20231024,185100,172758090,2190,2190,2190,2190,0
|
|
20231024,185000,172758090,2190,2190,2190,2190,0
|
|
20231024,184900,172758090,2190,2190,2190,2190,0
|
|
20231024,184800,172758090,2190,2190,2190,2190,0
|
|
20231024,184700,172758090,2190,2190,2190,2190,0
|
|
20231024,184600,172758090,2190,2190,2190,2190,0
|
|
20231024,184500,172758090,2190,2190,2190,2190,0
|
|
20231024,184400,172758090,2190,2190,2190,2190,0
|
|
20231024,184300,172758090,2190,2190,2190,2190,0
|
|
20231024,184200,172758090,2190,2190,2190,2190,1214
|
|
20231024,184100,172758090,2190,2190,2190,2190,0
|
|
20231024,184000,172758090,2190,2190,2190,2190,0
|
|
20231024,183900,172758090,2190,2190,2190,2190,0
|
|
20231024,183800,172758090,2190,2190,2190,2190,0
|
|
20231024,183700,172758090,2190,2190,2190,2190,0
|
|
20231024,183600,172758090,2190,2190,2190,2190,0
|
|
20231024,183500,172758090,2190,2190,2190,2190,0
|
|
20231024,183400,172758090,2190,2190,2190,2190,0
|
|
20231024,183300,172758090,2190,2190,2190,2190,0
|
|
20231024,183200,172758090,2190,2190,2190,2190,0
|
|
20231024,183100,172758090,2190,2190,2190,2190,0
|
|
20231024,183000,172758090,2190,2190,2190,2190,0
|
|
20231024,182900,172758090,2190,2190,2190,2190,0
|
|
20231024,182800,172758090,2190,2190,2190,2190,0
|
|
20231024,182700,172758090,2190,2190,2190,2190,0
|
|
20231024,182600,172758090,2190,2190,2190,2190,0
|
|
20231024,182500,172758090,2190,2190,2190,2190,0
|
|
20231024,182400,172758090,2190,2190,2190,2190,0
|
|
20231024,182300,172758090,2190,2190,2190,2190,0
|
|
20231024,182200,172758090,2190,2190,2190,2190,0
|
|
20231024,182100,172758090,2190,2190,2190,2190,0
|
|
20231024,182000,172758090,2190,2190,2190,2190,0
|
|
20231024,181900,172758090,2190,2190,2190,2190,0
|
|
20231024,181800,172758090,2190,2190,2190,2190,0
|
|
20231024,181700,172758090,2190,2190,2190,2190,0
|
|
20231024,181600,172758090,2190,2190,2190,2190,0
|
|
20231024,181500,172758090,2190,2190,2190,2190,0
|
|
20231024,181400,172758090,2190,2190,2190,2190,0
|
|
20231024,181300,172758090,2190,2190,2190,2190,0
|
|
20231024,181200,172758090,2190,2190,2190,2190,1214
|
|
20231024,181100,172758090,2190,2190,2190,2190,0
|
|
20231024,181000,172758090,2190,2190,2190,2190,0
|
|
20231024,180900,172758090,2190,2190,2190,2190,0
|
|
20231024,180800,172758090,2190,2190,2190,2190,0
|
|
20231024,180700,172758090,2190,2190,2190,2190,0
|
|
20231024,180600,172758090,2190,2190,2190,2190,0
|
|
20231024,180500,172758090,2190,2190,2190,2190,0
|
|
20231024,180400,172758090,2190,2190,2190,2190,0
|
|
20231024,180300,172758090,2190,2190,2190,2190,0
|
|
20231024,180200,172758090,2190,2190,2190,2190,0
|
|
20231024,180100,172758090,2190,2190,2190,2190,0
|
|
20231024,180000,172758090,2190,2190,2190,2190,0
|
|
20231024,175900,172758090,2190,2190,2190,2190,0
|
|
20231024,175800,172758090,2190,2190,2190,2190,0
|
|
20231024,175700,172758090,2190,2190,2190,2190,0
|
|
20231024,175600,172758090,2190,2190,2190,2190,0
|
|
20231024,175500,172758090,2190,2190,2190,2190,0
|
|
20231024,175400,172758090,2190,2190,2190,2190,0
|
|
20231024,175300,172758090,2190,2190,2190,2190,0
|
|
20231024,175200,172758090,2190,2190,2190,2190,0
|
|
20231024,175100,172758090,2190,2190,2190,2190,0
|
|
20231024,175000,172758090,2190,2190,2190,2190,0
|
|
20231024,174900,172758090,2190,2190,2190,2190,0
|
|
20231024,174800,172758090,2190,2190,2190,2190,0
|
|
20231024,174700,172758090,2190,2190,2190,2190,0
|
|
20231024,174600,172758090,2190,2190,2190,2190,0
|
|
20231024,174500,172758090,2190,2190,2190,2190,0
|
|
20231024,174400,172758090,2190,2190,2190,2190,0
|
|
20231024,174300,172758090,2190,2190,2190,2190,0
|
|
20231024,174200,172758090,2190,2190,2190,2190,1214
|
|
20231024,174100,172758090,2190,2190,2190,2190,0
|
|
20231024,174000,172758090,2190,2190,2190,2190,0
|
|
20231024,173900,172758090,2190,2190,2190,2190,0
|
|
20231024,173800,172758090,2190,2190,2190,2190,0
|
|
20231024,173700,172758090,2190,2190,2190,2190,0
|
|
20231024,173600,172758090,2190,2190,2190,2190,0
|
|
20231024,173500,172758090,2190,2190,2190,2190,0
|
|
20231024,173400,172758090,2190,2190,2190,2190,0
|
|
20231024,173300,172758090,2190,2190,2190,2190,0
|
|
20231024,173200,172758090,2190,2190,2190,2190,0
|
|
20231024,173100,172758090,2190,2190,2190,2190,0
|
|
20231024,173000,172758090,2190,2190,2190,2190,0
|
|
20231024,172900,172758090,2190,2190,2190,2190,0
|
|
20231024,172800,172758090,2190,2190,2190,2190,0
|
|
20231024,172700,172758090,2190,2190,2190,2190,0
|
|
20231024,172600,172758090,2190,2190,2190,2190,0
|
|
20231024,172500,172758090,2190,2190,2190,2190,0
|
|
20231024,172400,172758090,2190,2190,2190,2190,0
|
|
20231024,172300,172758090,2190,2190,2190,2190,0
|
|
20231024,172200,172758090,2190,2190,2190,2190,0
|
|
20231024,172100,172758090,2190,2190,2190,2190,0
|
|
20231024,172000,172758090,2190,2190,2190,2190,0
|
|
20231024,171900,172758090,2190,2190,2190,2190,0
|
|
20231024,171800,172758090,2190,2190,2190,2190,0
|
|
20231024,171700,172758090,2190,2190,2190,2190,0
|
|
20231024,171600,172758090,2190,2190,2190,2190,0
|
|
20231024,171500,172758090,2190,2190,2190,2190,0
|
|
20231024,171400,172758090,2190,2190,2190,2190,0
|
|
20231024,171300,172758090,2190,2190,2190,2190,0
|
|
20231024,171200,172758090,2190,2190,2190,2190,1214
|
|
20231024,171100,172758090,2190,2190,2190,2190,0
|
|
20231024,171000,172758090,2190,2190,2190,2190,0
|
|
20231024,170900,172758090,2190,2190,2190,2190,0
|
|
20231024,170800,172758090,2190,2190,2190,2190,0
|
|
20231024,170700,172758090,2190,2190,2190,2190,0
|
|
20231024,170600,172758090,2190,2190,2190,2190,0
|
|
20231024,170500,172758090,2190,2190,2190,2190,0
|
|
20231024,170400,172758090,2190,2190,2190,2190,0
|
|
20231024,170300,172758090,2190,2190,2190,2190,0
|
|
20231024,170200,172758090,2190,2190,2190,2190,0
|
|
20231024,170100,172758090,2190,2190,2190,2190,0
|
|
20231024,170000,172758090,2190,2190,2190,2190,0
|
|
20231024,165900,172758090,2190,2190,2190,2190,0
|
|
20231024,165800,172758090,2190,2190,2190,2190,0
|
|
20231024,165700,172758090,2190,2190,2190,2190,0
|
|
20231024,165600,172758090,2190,2190,2190,2190,0
|
|
20231024,165500,172758090,2190,2190,2190,2190,0
|
|
20231024,165400,172758090,2190,2190,2190,2190,0
|
|
20231024,165300,172758090,2190,2190,2190,2190,0
|
|
20231024,165200,172758090,2190,2190,2190,2190,0
|
|
20231024,165100,172758090,2190,2190,2190,2190,0
|
|
20231024,165000,172758090,2190,2190,2190,2190,0
|
|
20231024,164900,172758090,2190,2190,2190,2190,0
|
|
20231024,164800,172758090,2190,2190,2190,2190,0
|
|
20231024,164700,172758090,2190,2190,2190,2190,0
|
|
20231024,164600,172758090,2190,2190,2190,2190,0
|
|
20231024,164500,172758090,2190,2190,2190,2190,0
|
|
20231024,164400,172758090,2190,2190,2190,2190,0
|
|
20231024,164300,172758090,2190,2190,2190,2190,0
|
|
20231024,164200,172758090,2190,2190,2190,2190,1214
|
|
20231024,164100,172758090,2190,2190,2190,2190,0
|
|
20231024,164000,172758090,2190,2190,2190,2190,0
|
|
20231024,163900,172758090,2190,2190,2190,2190,0
|
|
20231024,163800,172758090,2190,2190,2190,2190,0
|
|
20231024,163700,172758090,2190,2190,2190,2190,0
|
|
20231024,163600,172758090,2190,2190,2190,2190,0
|
|
20231024,163500,172758090,2190,2190,2190,2190,0
|
|
20231024,163400,172758090,2190,2190,2190,2190,0
|
|
20231024,163300,172758090,2190,2190,2190,2190,0
|
|
20231024,163200,172758090,2190,2190,2190,2190,0
|
|
20231024,163100,172758090,2190,2190,2190,2190,0
|
|
20231024,163000,172758090,2190,2190,2190,2190,0
|
|
20231024,162900,172758090,2190,2190,2190,2190,0
|
|
20231024,162800,172758090,2190,2190,2190,2190,0
|
|
20231024,162700,172758090,2190,2190,2190,2190,0
|
|
20231024,162600,172758090,2190,2190,2190,2190,0
|
|
20231024,162500,172758090,2190,2190,2190,2190,0
|
|
20231024,162400,172758090,2190,2190,2190,2190,0
|
|
20231024,162300,172758090,2190,2190,2190,2190,0
|
|
20231024,162200,172758090,2190,2190,2190,2190,0
|
|
20231024,162100,172758090,2190,2190,2190,2190,0
|
|
20231024,162000,172758090,2190,2190,2190,2190,0
|
|
20231024,161900,172758090,2190,2190,2190,2190,0
|
|
20231024,161800,172758090,2190,2190,2190,2190,0
|
|
20231024,161700,172758090,2190,2190,2190,2190,0
|
|
20231024,161600,172758090,2190,2190,2190,2190,0
|
|
20231024,161500,172758090,2190,2190,2190,2190,0
|
|
20231024,161400,172758090,2190,2190,2190,2190,0
|
|
20231024,161300,172758090,2190,2190,2190,2190,0
|
|
20231024,161200,172758090,2190,2190,2190,2190,1214
|
|
20231024,161100,172758090,2190,2190,2190,2190,0
|
|
20231024,161000,172758090,2190,2190,2190,2190,0
|
|
20231024,160900,172758090,2190,2190,2190,2190,0
|
|
20231024,160800,172758090,2190,2190,2190,2190,0
|
|
20231024,160700,172758090,2190,2190,2190,2190,0
|
|
20231024,160600,172758090,2190,2190,2190,2190,0
|
|
20231024,160500,172758090,2190,2190,2190,2190,0
|
|
20231024,160400,172758090,2190,2190,2190,2190,0
|
|
20231024,160300,172758090,2190,2190,2190,2190,0
|
|
20231024,160200,172758090,2190,2190,2190,2190,0
|
|
20231024,160100,172758090,2190,2190,2190,2190,0
|
|
20231024,160000,172758090,2190,2190,2190,2190,0
|
|
20231024,155900,172758090,2190,2190,2190,2190,0
|
|
20231024,155800,172758090,2190,2190,2190,2190,0
|
|
20231024,155700,172758090,2190,2190,2190,2190,0
|
|
20231024,155600,172758090,2190,2190,2190,2190,0
|
|
20231024,155500,172758090,2190,2190,2190,2190,0
|
|
20231024,155400,172758090,2190,2190,2190,2190,0
|
|
20231024,155300,172758090,2190,2190,2190,2190,0
|
|
20231024,155200,172758090,2190,2190,2190,2190,0
|
|
20231024,155100,172758090,2190,2190,2190,2190,0
|
|
20231024,155000,172758090,2190,2190,2190,2190,0
|
|
20231024,154900,172758090,2190,2190,2190,2190,0
|
|
20231024,154800,172758090,2190,2190,2190,2190,0
|
|
20231024,154700,172758090,2190,2190,2190,2190,0
|
|
20231024,154600,172758090,2190,2190,2190,2190,0
|
|
20231024,154500,172758090,2190,2190,2190,2190,0
|
|
20231024,154400,172758090,2190,2190,2190,2190,0
|
|
20231024,154300,172758090,2190,2190,2190,2190,0
|
|
20231024,154200,172758090,2190,2190,2190,2190,1214
|
|
20231024,154100,172758090,2190,2190,2190,2190,0
|
|
20231024,154000,172758090,2190,2190,2190,2190,0
|
|
20231024,153900,172758090,2190,2190,2190,2190,0
|
|
20231024,153800,172758090,2190,2190,2190,2190,0
|
|
20231024,153700,172758090,2190,2190,2190,2190,0
|
|
20231024,153600,172758090,2190,2190,2190,2190,0
|
|
20231024,153500,172758090,2190,2190,2190,2190,0
|
|
20231024,153400,172758090,2190,2190,2190,2190,0
|
|
20231024,153300,172758090,2190,2190,2190,2190,0
|
|
20231024,153200,172758090,2190,2190,2190,2190,0
|
|
20231024,153100,172758090,2190,2190,2190,2190,0
|
|
20231024,153000,172758090,2190,2190,2190,2190,1214
|
|
20231024,152900,170099430,2190,2190,2190,2190,0
|
|
20231024,152800,170099430,2190,2190,2190,2190,0
|
|
20231024,152700,170099430,2190,2190,2190,2190,0
|
|
20231024,152600,170099430,2190,2190,2190,2190,0
|
|
20231024,152500,170099430,2190,2190,2190,2190,0
|
|
20231024,152400,170099430,2190,2190,2190,2190,0
|
|
20231024,152300,170099430,2190,2190,2190,2190,0
|
|
20231024,152200,170099430,2190,2190,2190,2190,0
|
|
20231024,152100,170099430,2190,2190,2190,2190,0
|
|
20231024,152000,170099430,2190,2190,2190,2190,0
|
|
20231024,151900,170099430,2190,2185,2190,2185,20
|
|
20231024,151800,170055725,2195,2195,2195,2195,0
|
|
20231024,151700,170055725,2195,2200,2200,2195,487
|
|
20231024,151600,168984860,2200,2200,2200,2200,267
|
|
20231024,151500,168397460,2195,2195,2200,2195,583
|
|
20231024,151400,167116000,2195,2195,2195,2195,0
|
|
20231024,151300,167116000,2195,2185,2195,2185,2
|
|
20231024,151200,167111620,2185,2185,2185,2185,1
|
|
20231024,151100,167109435,2195,2195,2195,2195,0
|
|
20231024,151000,167109435,2195,2195,2195,2195,0
|
|
20231024,150900,167109435,2195,2185,2195,2185,2
|
|
20231024,150800,167105055,2185,2185,2185,2185,250
|
|
20231024,150700,166558805,2185,2185,2185,2185,0
|
|
20231024,150600,166558805,2185,2185,2185,2185,0
|
|
20231024,150500,166558805,2185,2185,2185,2185,1
|
|
20231024,150400,166556620,2195,2195,2195,2195,0
|
|
20231024,150300,166556620,2195,2185,2195,2185,324
|
|
20231024,150200,165848665,2185,2185,2195,2185,3
|
|
20231024,150100,165842100,2195,2195,2195,2195,0
|
|
20231024,150000,165842100,2195,2190,2195,2185,4
|
|
20231024,145900,165833345,2195,2195,2195,2195,1
|
|
20231024,145800,165831150,2185,2185,2185,2185,1
|
|
20231024,145700,165828965,2195,2185,2195,2185,2
|
|
20231024,145600,165824585,2185,2185,2185,2185,0
|
|
20231024,145500,165824585,2185,2185,2185,2185,0
|
|
20231024,145400,165824585,2185,2185,2185,2185,0
|
|
20231024,145300,165824585,2185,2185,2185,2185,0
|
|
20231024,145200,165824585,2185,2195,2195,2185,57
|
|
20231024,145100,165699485,2195,2195,2195,2195,1
|
|
20231024,145000,165697290,2185,2185,2185,2185,1
|
|
20231024,144900,165695105,2195,2185,2195,2185,2
|
|
20231024,144800,165690725,2185,2185,2195,2185,13
|
|
20231024,144700,165662210,2185,2185,2195,2185,5
|
|
20231024,144600,165651275,2195,2190,2195,2185,44
|
|
20231024,144500,165554860,2190,2185,2190,2185,33
|
|
20231024,144400,165482610,2190,2190,2190,2190,0
|
|
20231024,144300,165482610,2190,2190,2190,2190,0
|
|
20231024,144200,165482610,2190,2190,2190,2185,21
|
|
20231024,144100,165436630,2190,2190,2190,2190,0
|
|
20231024,144000,165436630,2190,2190,2190,2190,0
|
|
20231024,143900,165436630,2190,2190,2190,2190,1
|
|
20231024,143800,165434440,2190,2190,2190,2190,0
|
|
20231024,143700,165434440,2190,2190,2190,2190,0
|
|
20231024,143600,165434440,2190,2190,2190,2190,0
|
|
20231024,143500,165434440,2190,2190,2190,2190,0
|
|
20231024,143400,165434440,2190,2180,2190,2180,498
|
|
20231024,143300,164347865,2185,2180,2185,2180,662
|
|
20231024,143200,162904700,2180,2170,2180,2170,3760
|
|
20231024,143100,154716775,2170,2170,2170,2170,0
|
|
20231024,143000,154716775,2170,2170,2170,2170,1000
|
|
20231024,142900,152546775,2170,2170,2170,2170,0
|
|
20231024,142800,152546775,2170,2170,2170,2170,0
|
|
20231024,142700,152546775,2170,2170,2170,2170,0
|
|
20231024,142600,152546775,2170,2170,2170,2170,100
|
|
20231024,142500,152329775,2170,2170,2170,2170,0
|
|
20231024,142400,152329775,2170,2170,2170,2170,0
|
|
20231024,142300,152329775,2170,2170,2170,2170,0
|
|
20231024,142200,152329775,2170,2170,2170,2170,0
|
|
20231024,142100,152329775,2170,2170,2170,2170,4
|
|
20231024,142000,152321095,2170,2170,2170,2170,0
|
|
20231024,141900,152321095,2170,2170,2170,2170,0
|
|
20231024,141800,152321095,2170,2170,2170,2170,0
|
|
20231024,141700,152321095,2170,2170,2170,2170,1
|
|
20231024,141600,152318925,2160,2170,2170,2160,120
|
|
20231024,141500,152058840,2170,2170,2170,2170,101
|
|
20231024,141400,151839670,2175,2175,2175,2175,0
|
|
20231024,141300,151839670,2175,2175,2175,2175,21
|
|
20231024,141200,151793995,2175,2175,2175,2175,0
|
|
20231024,141100,151793995,2175,2175,2175,2175,0
|
|
20231024,141000,151793995,2175,2160,2175,2160,599
|
|
20231024,140900,150500020,2145,2160,2160,2145,630
|
|
20231024,140800,149139280,2155,2155,2155,2155,1231
|
|
20231024,140700,146486475,2155,2155,2155,2155,0
|
|
20231024,140600,146486475,2155,2155,2155,2155,0
|
|
20231024,140500,146486475,2155,2155,2155,2155,1
|
|
20231024,140400,146484320,2150,2150,2150,2150,0
|
|
20231024,140300,146484320,2150,2145,2150,2145,1939
|
|
20231024,140200,142324015,2145,2145,2145,2145,0
|
|
20231024,140100,142324015,2145,2145,2145,2145,0
|
|
20231024,140000,142324015,2145,2145,2145,2145,2
|
|
20231024,135900,142319725,2145,2150,2150,2145,15
|
|
20231024,135800,142287545,2155,2155,2155,2155,0
|
|
20231024,135700,142287545,2155,2155,2155,2155,10
|
|
20231024,135600,142265995,2155,2155,2155,2155,0
|
|
20231024,135500,142265995,2155,2155,2155,2155,0
|
|
20231024,135400,142265995,2155,2155,2155,2155,0
|
|
20231024,135300,142265995,2155,2155,2155,2155,0
|
|
20231024,135200,142265995,2155,2150,2155,2150,299
|
|
20231024,135100,141623140,2150,2150,2150,2150,0
|
|
20231024,135000,141623140,2150,2150,2150,2150,0
|
|
20231024,134900,141623140,2150,2150,2150,2150,0
|
|
20231024,134800,141623140,2150,2145,2150,2145,402
|
|
20231024,134700,140758850,2150,2145,2150,2145,151
|
|
20231024,134600,140434950,2145,2145,2145,2145,1
|
|
20231024,134500,140432805,2145,2145,2145,2145,0
|
|
20231024,134400,140432805,2145,2145,2145,2145,0
|
|
20231024,134300,140432805,2145,2145,2145,2145,400
|
|
20231024,134200,139574805,2145,2145,2145,2145,0
|
|
20231024,134100,139574805,2145,2145,2145,2145,0
|
|
20231024,134000,139574805,2145,2145,2145,2145,2
|
|
20231024,133900,139570515,2140,2140,2140,2140,66
|
|
20231024,133800,139429275,2145,2145,2145,2145,0
|
|
20231024,133700,139429275,2145,2145,2145,2145,0
|
|
20231024,133600,139429275,2145,2145,2145,2145,0
|
|
20231024,133500,139429275,2145,2145,2145,2145,0
|
|
20231024,133400,139429275,2145,2145,2145,2145,0
|
|
20231024,133300,139429275,2145,2145,2145,2145,0
|
|
20231024,133200,139429275,2145,2145,2145,2145,0
|
|
20231024,133100,139429275,2145,2145,2145,2145,0
|
|
20231024,133000,139429275,2145,2145,2145,2145,71
|
|
20231024,132900,139276980,2145,2135,2145,2135,816
|
|
20231024,132800,137531480,2135,2135,2135,2135,0
|
|
20231024,132700,137531480,2135,2135,2135,2135,3
|
|
20231024,132600,137525075,2135,2135,2140,2135,14
|
|
20231024,132500,137495180,2135,2135,2135,2135,40
|
|
20231024,132400,137409780,2140,2140,2140,2140,0
|
|
20231024,132300,137409780,2140,2135,2140,2135,15
|
|
20231024,132200,137377750,2140,2130,2140,2130,981
|
|
20231024,132100,135286105,2120,2120,2120,2120,532
|
|
20231024,132000,134158265,2120,2120,2130,2120,338
|
|
20231024,131900,133441695,2120,2120,2120,2120,0
|
|
20231024,131800,133441695,2120,2120,2120,2120,0
|
|
20231024,131700,133441695,2120,2120,2120,2120,0
|
|
20231024,131600,133441695,2120,2120,2120,2120,0
|
|
20231024,131500,133441695,2120,2115,2120,2115,411
|
|
20231024,131400,132570600,2100,2100,2100,2100,0
|
|
20231024,131300,132570600,2100,2100,2100,2100,49
|
|
20231024,131200,132467700,2110,2110,2110,2110,0
|
|
20231024,131100,132467700,2110,2120,2120,2110,20
|
|
20231024,131000,132425455,2130,2120,2130,2120,198
|
|
20231024,130900,132005685,2120,2120,2120,2120,0
|
|
20231024,130800,132005685,2120,2120,2120,2120,0
|
|
20231024,130700,132005685,2120,2120,2120,2120,0
|
|
20231024,130600,132005685,2120,2120,2120,2120,0
|
|
20231024,130500,132005685,2120,2120,2120,2120,126
|
|
20231024,130400,131738565,2120,2120,2120,2120,0
|
|
20231024,130300,131738565,2120,2115,2120,2115,175
|
|
20231024,130200,131368435,2115,2115,2115,2115,0
|
|
20231024,130100,131368435,2115,2115,2115,2115,0
|
|
20231024,130000,131368435,2115,2115,2115,2115,0
|
|
20231024,125900,131368435,2115,2115,2115,2115,0
|
|
20231024,125800,131368435,2115,2115,2115,2115,0
|
|
20231024,125700,131368435,2115,2115,2115,2115,0
|
|
20231024,125600,131368435,2115,2115,2115,2115,0
|
|
20231024,125500,131368435,2115,2115,2115,2115,0
|
|
20231024,125400,131368435,2115,2115,2115,2115,0
|
|
20231024,125300,131368435,2115,2115,2115,2115,0
|
|
20231024,125200,131368435,2115,2115,2115,2115,1
|
|
20231024,125100,131366320,2100,2100,2100,2100,0
|
|
20231024,125000,131366320,2100,2110,2110,2100,541
|
|
20231024,124900,130229125,2110,2110,2110,2110,199
|
|
20231024,124800,129809235,2110,2110,2110,2110,10
|
|
20231024,124700,129788135,2105,2105,2105,2105,0
|
|
20231024,124600,129788135,2105,2105,2105,2105,5
|
|
20231024,124500,129777610,2110,2110,2110,2110,0
|
|
20231024,124400,129777610,2110,2110,2110,2110,0
|
|
20231024,124300,129777610,2110,2110,2110,2110,10
|
|
20231024,124200,129756510,2110,2110,2110,2110,1
|
|
20231024,124100,129754400,2105,2105,2105,2105,113
|
|
20231024,124000,129516535,2105,2105,2105,2105,0
|
|
20231024,123900,129516535,2105,2105,2105,2105,10
|
|
20231024,123800,129495485,2100,2100,2100,2100,0
|
|
20231024,123700,129495485,2100,2100,2100,2100,0
|
|
20231024,123600,129495485,2100,2100,2100,2100,595
|
|
20231024,123500,128245985,2095,2095,2095,2095,1
|
|
20231024,123400,128243890,2100,2100,2100,2100,0
|
|
20231024,123300,128243890,2100,2100,2100,2100,0
|
|
20231024,123200,128243890,2100,2090,2100,2090,1510
|
|
20231024,123100,125073480,2090,2090,2090,2090,0
|
|
20231024,123000,125073480,2090,2080,2090,2080,2
|
|
20231024,122900,125069310,2080,2080,2080,2080,0
|
|
20231024,122800,125069310,2080,2080,2080,2080,0
|
|
20231024,122700,125069310,2080,2080,2080,2080,489
|
|
20231024,122600,124052190,2080,2080,2080,2080,0
|
|
20231024,122500,124052190,2080,2080,2080,2080,0
|
|
20231024,122400,124052190,2080,2080,2080,2080,0
|
|
20231024,122300,124052190,2080,2080,2080,2080,0
|
|
20231024,122200,124052190,2080,2080,2080,2080,0
|
|
20231024,122100,124052190,2080,2080,2080,2080,1151
|
|
20231024,122000,121658110,2080,2080,2080,2080,0
|
|
20231024,121900,121658110,2080,2080,2080,2080,0
|
|
20231024,121800,121658110,2080,2080,2080,2080,0
|
|
20231024,121700,121658110,2080,2080,2080,2080,0
|
|
20231024,121600,121658110,2080,2080,2080,2080,1
|
|
20231024,121500,121656030,2080,2080,2080,2080,0
|
|
20231024,121400,121656030,2080,2080,2080,2080,0
|
|
20231024,121300,121656030,2080,2080,2080,2080,1
|
|
20231024,121200,121653950,2065,2065,2065,2065,0
|
|
20231024,121100,121653950,2065,2065,2065,2065,0
|
|
20231024,121000,121653950,2065,2065,2065,2065,0
|
|
20231024,120900,121653950,2065,2065,2065,2065,0
|
|
20231024,120800,121653950,2065,2065,2065,2065,0
|
|
20231024,120700,121653950,2065,2065,2065,2065,0
|
|
20231024,120600,121653950,2065,2065,2065,2065,0
|
|
20231024,120500,121653950,2065,2065,2065,2065,0
|
|
20231024,120400,121653950,2065,2075,2075,2065,151
|
|
20231024,120300,121342125,2080,2080,2080,2080,500
|
|
20231024,120200,120302125,2080,2080,2080,2080,0
|
|
20231024,120100,120302125,2080,2080,2080,2080,0
|
|
20231024,120000,120302125,2080,2080,2080,2080,0
|
|
20231024,115900,120302125,2080,2080,2080,2080,30
|
|
20231024,115800,120239725,2085,2085,2085,2085,0
|
|
20231024,115700,120239725,2085,2085,2085,2085,0
|
|
20231024,115600,120239725,2085,2085,2085,2085,0
|
|
20231024,115500,120239725,2085,2085,2085,2085,1
|
|
20231024,115400,120237640,2090,2090,2090,2090,0
|
|
20231024,115300,120237640,2090,2090,2090,2090,0
|
|
20231024,115200,120237640,2090,2090,2090,2090,0
|
|
20231024,115100,120237640,2090,2090,2090,2090,0
|
|
20231024,115000,120237640,2090,2090,2090,2090,0
|
|
20231024,114900,120237640,2090,2090,2090,2090,0
|
|
20231024,114800,120237640,2090,2090,2090,2090,0
|
|
20231024,114700,120237640,2090,2090,2090,2090,0
|
|
20231024,114600,120237640,2090,2090,2090,2090,1
|
|
20231024,114500,120235550,2080,2080,2080,2080,0
|
|
20231024,114400,120235550,2080,2085,2085,2080,617
|
|
20231024,114300,118949590,2085,2085,2085,2085,237
|
|
20231024,114200,118455445,2085,2085,2085,2085,0
|
|
20231024,114100,118455445,2085,2085,2085,2085,1
|
|
20231024,114000,118453360,2080,2080,2080,2080,403
|
|
20231024,113900,117615120,2085,2085,2085,2085,0
|
|
20231024,113800,117615120,2085,2085,2085,2085,0
|
|
20231024,113700,117615120,2085,2085,2085,2085,0
|
|
20231024,113600,117615120,2085,2085,2085,2085,0
|
|
20231024,113500,117615120,2085,2085,2085,2085,0
|
|
20231024,113400,117615120,2085,2085,2085,2085,0
|
|
20231024,113300,117615120,2085,2085,2085,2085,0
|
|
20231024,113200,117615120,2085,2085,2085,2085,0
|
|
20231024,113100,117615120,2085,2085,2085,2085,0
|
|
20231024,113000,117615120,2085,2085,2085,2085,0
|
|
20231024,112900,117615120,2085,2085,2085,2085,1
|
|
20231024,112800,117613035,2080,2080,2080,2080,200
|
|
20231024,112700,117197035,2080,2080,2080,2080,0
|
|
20231024,112600,117197035,2080,2080,2080,2080,0
|
|
20231024,112500,117197035,2080,2080,2080,2080,0
|
|
20231024,112400,117197035,2080,2080,2080,2080,0
|
|
20231024,112300,117197035,2080,2070,2080,2070,77
|
|
20231024,112200,117037635,2065,2065,2065,2065,299
|
|
20231024,112100,116420200,2065,2065,2065,2065,1
|
|
20231024,112000,116418135,2070,2070,2070,2070,0
|
|
20231024,111900,116418135,2070,2070,2070,2070,14
|
|
20231024,111800,116389155,2070,2070,2070,2070,0
|
|
20231024,111700,116389155,2070,2070,2070,2070,0
|
|
20231024,111600,116389155,2070,2070,2070,2070,20
|
|
20231024,111500,116347755,2070,2070,2070,2070,0
|
|
20231024,111400,116347755,2070,2070,2070,2070,1
|
|
20231024,111300,116345685,2065,2065,2065,2065,0
|
|
20231024,111200,116345685,2065,2065,2065,2065,0
|
|
20231024,111100,116345685,2065,2065,2065,2065,0
|
|
20231024,111000,116345685,2065,2065,2065,2065,0
|
|
20231024,110900,116345685,2065,2065,2065,2065,0
|
|
20231024,110800,116345685,2065,2065,2065,2065,1
|
|
20231024,110700,116343620,2065,2065,2065,2065,199
|
|
20231024,110600,115932685,2065,2065,2065,2065,0
|
|
20231024,110500,115932685,2065,2065,2065,2065,0
|
|
20231024,110400,115932685,2065,2055,2065,2055,7
|
|
20231024,110300,115918290,2050,2050,2050,2050,0
|
|
20231024,110200,115918290,2050,2050,2050,2050,2
|
|
20231024,110100,115914190,2050,2050,2050,2050,0
|
|
20231024,110000,115914190,2050,2050,2050,2050,105
|
|
20231024,105900,115698940,2055,2055,2055,2055,0
|
|
20231024,105800,115698940,2055,2055,2055,2055,5
|
|
20231024,105700,115688665,2055,2055,2055,2055,0
|
|
20231024,105600,115688665,2055,2055,2055,2055,0
|
|
20231024,105500,115688665,2055,2055,2055,2055,0
|
|
20231024,105400,115688665,2055,2055,2055,2055,1
|
|
20231024,105300,115686610,2040,2050,2050,2040,247
|
|
20231024,105200,115182715,2055,2055,2055,2055,0
|
|
20231024,105100,115182715,2055,2045,2055,2045,218
|
|
20231024,105000,114736865,2045,2045,2045,2045,10
|
|
20231024,104900,114716415,2045,2045,2045,2045,0
|
|
20231024,104800,114716415,2045,2045,2045,2045,0
|
|
20231024,104700,114716415,2045,2045,2045,2045,2
|
|
20231024,104600,114712325,2040,2030,2040,2030,320
|
|
20231024,104500,114060025,2030,2035,2035,2030,20
|
|
20231024,104400,114019370,2040,2040,2040,2040,0
|
|
20231024,104300,114019370,2040,2040,2040,2040,0
|
|
20231024,104200,114019370,2040,2040,2040,2040,31
|
|
20231024,104100,113956130,2045,2045,2045,2045,0
|
|
20231024,104000,113956130,2045,2045,2045,2045,0
|
|
20231024,103900,113956130,2045,2035,2045,2020,5617
|
|
20231024,103800,102570930,2035,2035,2035,2035,0
|
|
20231024,103700,102570930,2035,2035,2035,2035,0
|
|
20231024,103600,102570930,2035,2035,2035,2035,37
|
|
20231024,103500,102495635,2030,2030,2030,2030,0
|
|
20231024,103400,102495635,2030,2030,2030,2030,20
|
|
20231024,103300,102455035,2030,2035,2035,2030,174
|
|
20231024,103200,102101060,2040,2040,2040,2040,0
|
|
20231024,103100,102101060,2040,2045,2045,2040,240
|
|
20231024,103000,101610810,2040,2040,2040,2040,0
|
|
20231024,102900,101610810,2040,2040,2040,2040,0
|
|
20231024,102800,101610810,2040,2040,2040,2040,1
|
|
20231024,102700,101608770,2035,2030,2060,2025,835
|
|
20231024,102600,99916650,2025,2020,2025,2020,760
|
|
20231024,102500,98380450,2025,2025,2025,2010,378
|
|
20231024,102400,97619070,2025,2025,2025,2025,58
|
|
20231024,102300,97501620,2025,2025,2025,2020,26
|
|
20231024,102200,97449035,2025,2020,2025,2015,1303
|
|
20231024,102100,94819200,2025,2020,2030,2020,252
|
|
20231024,102000,94308890,2040,2040,2045,2000,21192
|
|
20231024,101900,51720890,2045,2045,2045,2045,0
|
|
20231024,101800,51720890,2045,2040,2045,2040,2
|
|
20231024,101700,51716805,2040,2045,2045,2040,2
|
|
20231024,101600,51712720,2035,2040,2040,2035,1373
|
|
20231024,101500,48917050,2040,2050,2050,2040,1544
|
|
20231024,101400,45765055,2045,2050,2050,2045,1050
|
|
20231024,101300,43617555,2050,2055,2055,2050,27
|
|
20231024,101200,43562100,2060,2060,2060,2060,0
|
|
20231024,101100,43562100,2060,2060,2060,2060,114
|
|
20231024,101000,43327260,2050,2060,2060,2050,301
|
|
20231024,100900,42710195,2055,2055,2060,2050,502
|
|
20231024,100800,41681075,2055,2055,2055,2055,0
|
|
20231024,100700,41681075,2055,2055,2055,2050,1229
|
|
20231024,100600,39158980,2060,2055,2060,2055,47
|
|
20231024,100500,39062385,2045,2050,2050,2045,7
|
|
20231024,100400,39048040,2050,2060,2060,2050,3
|
|
20231024,100300,39041875,2050,2055,2055,2050,900
|
|
20231024,100200,37196865,2060,2065,2065,2060,2
|
|
20231024,100100,37192740,2050,2050,2055,2050,2500
|
|
20231024,100000,32067735,2050,2055,2055,2050,100
|
|
20231024,095900,31862320,2070,2060,2070,2055,2081
|
|
20231024,095800,27575575,2070,2070,2070,2070,958
|
|
20231024,095700,25592515,2075,2080,2080,2075,109
|
|
20231024,095600,25366290,2080,2080,2080,2080,0
|
|
20231024,095500,25366290,2080,2080,2080,2080,178
|
|
20231024,095400,24996050,2085,2085,2085,2085,1
|
|
20231024,095300,24993965,2085,2085,2085,2085,12
|
|
20231024,095200,24968945,2080,2080,2080,2080,1
|
|
20231024,095100,24966865,2085,2080,2110,2075,205
|
|
20231024,095000,24541375,2070,2070,2070,2070,0
|
|
20231024,094900,24541375,2070,2070,2070,2070,0
|
|
20231024,094800,24541375,2070,2080,2080,2070,560
|
|
20231024,094700,23376585,2085,2085,2085,2085,65
|
|
20231024,094600,23241060,2085,2085,2085,2085,2
|
|
20231024,094500,23236890,2080,2080,2080,2080,0
|
|
20231024,094400,23236890,2080,2080,2080,2080,0
|
|
20231024,094300,23236890,2080,2090,2090,2080,53
|
|
20231024,094200,23126140,2090,2090,2090,2090,1
|
|
20231024,094100,23124050,2095,2100,2100,2095,752
|
|
20231024,094000,21545205,2105,2105,2105,2105,221
|
|
20231024,093900,21080000,2105,2105,2105,2105,10
|
|
20231024,093800,21058950,2105,2110,2110,2105,138
|
|
20231024,093700,20767775,2110,2110,2110,2110,1
|
|
20231024,093600,20765665,2110,2110,2110,2110,38
|
|
20231024,093500,20685485,2110,2125,2125,2110,619
|
|
20231024,093400,19376245,2115,2115,2130,2115,407
|
|
20231024,093300,18515395,2115,2115,2115,2115,709
|
|
20231024,093200,17015860,2130,2130,2130,2130,6
|
|
20231024,093100,17003080,2130,2115,2130,2115,23
|
|
20231024,093000,16954405,2115,2115,2115,2115,1
|
|
20231024,092900,16952290,2130,2130,2130,2115,4
|
|
20231024,092800,16943795,2115,2115,2115,2115,140
|
|
20231024,092700,16647695,2115,2120,2120,2115,2
|
|
20231024,092600,16643460,2130,2130,2130,2130,0
|
|
20231024,092500,16643460,2130,2120,2130,2120,239
|
|
20231024,092400,16136740,2130,2125,2130,2125,3
|
|
20231024,092300,16130360,2130,2120,2130,2120,648
|
|
20231024,092200,14756585,2130,2125,2130,2115,25
|
|
20231024,092100,14703475,2135,2135,2135,2135,0
|
|
20231024,092000,14703475,2135,2135,2135,2135,0
|
|
20231024,091900,14703475,2135,2135,2135,2135,1
|
|
20231024,091800,14701340,2140,2120,2140,2120,8
|
|
20231024,091700,14684265,2135,2140,2140,2120,5
|
|
20231024,091600,14673630,2125,2125,2125,2125,0
|
|
20231024,091500,14673630,2125,2140,2140,2125,199
|
|
20231024,091400,14247875,2135,2120,2135,2120,41
|
|
20231024,091300,14160805,2135,2140,2140,2135,48
|
|
20231024,091200,14058310,2140,2140,2140,2140,25
|
|
20231024,091100,14004810,2140,2135,2140,2135,305
|
|
20231024,091000,13353140,2135,2135,2135,2135,0
|
|
20231024,090900,13353140,2135,2140,2140,2125,174
|
|
20231024,090800,12981235,2150,2140,2150,2140,10
|
|
20231024,090700,12959780,2135,2130,2135,2130,79
|
|
20231024,090600,12791135,2130,2105,2130,2105,507
|
|
20231024,090500,11713795,2125,2120,2125,2120,1218
|
|
20231024,090400,9131625,2110,2120,2120,2110,139
|
|
20231024,090300,8837985,2120,2115,2120,2115,3
|
|
20231024,090200,8831635,2115,2095,2115,2095,2253
|
|
20231024,090100,4111560,2095,2095,2095,2095,196
|
|
20231024,090000,3700940,2110,2110,2110,2110,1754
|