660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,195700,290625525,2890,2890,2890,2890,4997
|
|
20231023,195600,290625525,2890,2890,2890,2890,0
|
|
20231023,195500,290625525,2890,2890,2890,2890,0
|
|
20231023,195400,290625525,2890,2890,2890,2890,0
|
|
20231023,195300,290625525,2890,2890,2890,2890,0
|
|
20231023,195200,290625525,2890,2890,2890,2890,0
|
|
20231023,195100,290625525,2890,2890,2890,2890,0
|
|
20231023,195000,290625525,2890,2890,2890,2890,0
|
|
20231023,194900,290625525,2890,2890,2890,2890,0
|
|
20231023,194800,290625525,2890,2890,2890,2890,0
|
|
20231023,194700,290625525,2890,2890,2890,2890,0
|
|
20231023,194600,290625525,2890,2890,2890,2890,0
|
|
20231023,194500,290625525,2890,2890,2890,2890,0
|
|
20231023,194400,290625525,2890,2890,2890,2890,0
|
|
20231023,194300,290625525,2890,2890,2890,2890,0
|
|
20231023,194200,290625525,2890,2890,2890,2890,0
|
|
20231023,194100,290625525,2890,2890,2890,2890,0
|
|
20231023,194000,290625525,2890,2890,2890,2890,0
|
|
20231023,193900,290625525,2890,2890,2890,2890,0
|
|
20231023,193800,290625525,2890,2890,2890,2890,0
|
|
20231023,193700,290625525,2890,2890,2890,2890,0
|
|
20231023,193600,290625525,2890,2890,2890,2890,0
|
|
20231023,193500,290625525,2890,2890,2890,2890,0
|
|
20231023,193400,290625525,2890,2890,2890,2890,0
|
|
20231023,193300,290625525,2890,2890,2890,2890,0
|
|
20231023,193200,290625525,2890,2890,2890,2890,0
|
|
20231023,193100,290625525,2890,2890,2890,2890,0
|
|
20231023,193000,290625525,2890,2890,2890,2890,0
|
|
20231023,192900,290625525,2890,2890,2890,2890,0
|
|
20231023,192800,290625525,2890,2890,2890,2890,0
|
|
20231023,192700,290625525,2890,2890,2890,2890,4997
|
|
20231023,192600,290625525,2890,2890,2890,2890,0
|
|
20231023,192500,290625525,2890,2890,2890,2890,0
|
|
20231023,192400,290625525,2890,2890,2890,2890,0
|
|
20231023,192300,290625525,2890,2890,2890,2890,0
|
|
20231023,192200,290625525,2890,2890,2890,2890,0
|
|
20231023,192100,290625525,2890,2890,2890,2890,0
|
|
20231023,192000,290625525,2890,2890,2890,2890,0
|
|
20231023,191900,290625525,2890,2890,2890,2890,0
|
|
20231023,191800,290625525,2890,2890,2890,2890,0
|
|
20231023,191700,290625525,2890,2890,2890,2890,0
|
|
20231023,191600,290625525,2890,2890,2890,2890,0
|
|
20231023,191500,290625525,2890,2890,2890,2890,0
|
|
20231023,191400,290625525,2890,2890,2890,2890,0
|
|
20231023,191300,290625525,2890,2890,2890,2890,0
|
|
20231023,191200,290625525,2890,2890,2890,2890,0
|
|
20231023,191100,290625525,2890,2890,2890,2890,0
|
|
20231023,191000,290625525,2890,2890,2890,2890,0
|
|
20231023,190900,290625525,2890,2890,2890,2890,0
|
|
20231023,190800,290625525,2890,2890,2890,2890,0
|
|
20231023,190700,290625525,2890,2890,2890,2890,0
|
|
20231023,190600,290625525,2890,2890,2890,2890,0
|
|
20231023,190500,290625525,2890,2890,2890,2890,0
|
|
20231023,190400,290625525,2890,2890,2890,2890,0
|
|
20231023,190300,290625525,2890,2890,2890,2890,0
|
|
20231023,190200,290625525,2890,2890,2890,2890,0
|
|
20231023,190100,290625525,2890,2890,2890,2890,0
|
|
20231023,190000,290625525,2890,2890,2890,2890,0
|
|
20231023,185900,290625525,2890,2890,2890,2890,0
|
|
20231023,185800,290625525,2890,2890,2890,2890,0
|
|
20231023,185700,290625525,2890,2890,2890,2890,4997
|
|
20231023,185600,290625525,2890,2890,2890,2890,0
|
|
20231023,185500,290625525,2890,2890,2890,2890,0
|
|
20231023,185400,290625525,2890,2890,2890,2890,0
|
|
20231023,185300,290625525,2890,2890,2890,2890,0
|
|
20231023,185200,290625525,2890,2890,2890,2890,0
|
|
20231023,185100,290625525,2890,2890,2890,2890,0
|
|
20231023,185000,290625525,2890,2890,2890,2890,0
|
|
20231023,184900,290625525,2890,2890,2890,2890,0
|
|
20231023,184800,290625525,2890,2890,2890,2890,0
|
|
20231023,184700,290625525,2890,2890,2890,2890,0
|
|
20231023,184600,290625525,2890,2890,2890,2890,0
|
|
20231023,184500,290625525,2890,2890,2890,2890,0
|
|
20231023,184400,290625525,2890,2890,2890,2890,0
|
|
20231023,184300,290625525,2890,2890,2890,2890,0
|
|
20231023,184200,290625525,2890,2890,2890,2890,0
|
|
20231023,184100,290625525,2890,2890,2890,2890,0
|
|
20231023,184000,290625525,2890,2890,2890,2890,0
|
|
20231023,183900,290625525,2890,2890,2890,2890,0
|
|
20231023,183800,290625525,2890,2890,2890,2890,0
|
|
20231023,183700,290625525,2890,2890,2890,2890,0
|
|
20231023,183600,290625525,2890,2890,2890,2890,0
|
|
20231023,183500,290625525,2890,2890,2890,2890,0
|
|
20231023,183400,290625525,2890,2890,2890,2890,0
|
|
20231023,183300,290625525,2890,2890,2890,2890,0
|
|
20231023,183200,290625525,2890,2890,2890,2890,0
|
|
20231023,183100,290625525,2890,2890,2890,2890,0
|
|
20231023,183000,290625525,2890,2890,2890,2890,0
|
|
20231023,182900,290625525,2890,2890,2890,2890,0
|
|
20231023,182800,290625525,2890,2890,2890,2890,0
|
|
20231023,182700,290625525,2890,2890,2890,2890,4997
|
|
20231023,182600,290625525,2890,2890,2890,2890,0
|
|
20231023,182500,290625525,2890,2890,2890,2890,0
|
|
20231023,182400,290625525,2890,2890,2890,2890,0
|
|
20231023,182300,290625525,2890,2890,2890,2890,0
|
|
20231023,182200,290625525,2890,2890,2890,2890,0
|
|
20231023,182100,290625525,2890,2890,2890,2890,0
|
|
20231023,182000,290625525,2890,2890,2890,2890,0
|
|
20231023,181900,290625525,2890,2890,2890,2890,0
|
|
20231023,181800,290625525,2890,2890,2890,2890,0
|
|
20231023,181700,290625525,2890,2890,2890,2890,0
|
|
20231023,181600,290625525,2890,2890,2890,2890,0
|
|
20231023,181500,290625525,2890,2890,2890,2890,0
|
|
20231023,181400,290625525,2890,2890,2890,2890,0
|
|
20231023,181300,290625525,2890,2890,2890,2890,0
|
|
20231023,181200,290625525,2890,2890,2890,2890,0
|
|
20231023,181100,290625525,2890,2890,2890,2890,0
|
|
20231023,181000,290625525,2890,2890,2890,2890,0
|
|
20231023,180900,290625525,2890,2890,2890,2890,0
|
|
20231023,180800,290625525,2890,2890,2890,2890,0
|
|
20231023,180700,290625525,2890,2890,2890,2890,0
|
|
20231023,180600,290625525,2890,2890,2890,2890,0
|
|
20231023,180500,290625525,2890,2890,2890,2890,0
|
|
20231023,180400,290625525,2890,2890,2890,2890,0
|
|
20231023,180300,290625525,2890,2890,2890,2890,0
|
|
20231023,180200,290625525,2890,2890,2890,2890,0
|
|
20231023,180100,290625525,2890,2890,2890,2890,0
|
|
20231023,180000,290625525,2890,2890,2890,2890,0
|
|
20231023,175900,290625525,2890,2890,2890,2890,0
|
|
20231023,175800,290625525,2890,2890,2890,2890,0
|
|
20231023,175700,290625525,2890,2890,2890,2890,4997
|
|
20231023,175600,290625525,2890,2890,2890,2890,0
|
|
20231023,175500,290625525,2890,2890,2890,2890,0
|
|
20231023,175400,290625525,2890,2890,2890,2890,0
|
|
20231023,175300,290625525,2890,2890,2890,2890,0
|
|
20231023,175200,290625525,2890,2890,2890,2890,0
|
|
20231023,175100,290625525,2890,2890,2890,2890,0
|
|
20231023,175000,290625525,2890,2890,2890,2890,0
|
|
20231023,174900,290625525,2890,2890,2890,2890,0
|
|
20231023,174800,290625525,2890,2890,2890,2890,0
|
|
20231023,174700,290625525,2890,2890,2890,2890,0
|
|
20231023,174600,290625525,2890,2890,2890,2890,0
|
|
20231023,174500,290625525,2890,2890,2890,2890,0
|
|
20231023,174400,290625525,2890,2890,2890,2890,0
|
|
20231023,174300,290625525,2890,2890,2890,2890,0
|
|
20231023,174200,290625525,2890,2890,2890,2890,0
|
|
20231023,174100,290625525,2890,2890,2890,2890,0
|
|
20231023,174000,290625525,2890,2890,2890,2890,0
|
|
20231023,173900,290625525,2890,2890,2890,2890,0
|
|
20231023,173800,290625525,2890,2890,2890,2890,0
|
|
20231023,173700,290625525,2890,2890,2890,2890,0
|
|
20231023,173600,290625525,2890,2890,2890,2890,0
|
|
20231023,173500,290625525,2890,2890,2890,2890,0
|
|
20231023,173400,290625525,2890,2890,2890,2890,0
|
|
20231023,173300,290625525,2890,2890,2890,2890,0
|
|
20231023,173200,290625525,2890,2890,2890,2890,0
|
|
20231023,173100,290625525,2890,2890,2890,2890,0
|
|
20231023,173000,290625525,2890,2890,2890,2890,0
|
|
20231023,172900,290625525,2890,2890,2890,2890,0
|
|
20231023,172800,290625525,2890,2890,2890,2890,0
|
|
20231023,172700,290625525,2890,2890,2890,2890,4997
|
|
20231023,172600,290625525,2890,2890,2890,2890,0
|
|
20231023,172500,290625525,2890,2890,2890,2890,0
|
|
20231023,172400,290625525,2890,2890,2890,2890,0
|
|
20231023,172300,290625525,2890,2890,2890,2890,0
|
|
20231023,172200,290625525,2890,2890,2890,2890,0
|
|
20231023,172100,290625525,2890,2890,2890,2890,0
|
|
20231023,172000,290625525,2890,2890,2890,2890,0
|
|
20231023,171900,290625525,2890,2890,2890,2890,0
|
|
20231023,171800,290625525,2890,2890,2890,2890,0
|
|
20231023,171700,290625525,2890,2890,2890,2890,0
|
|
20231023,171600,290625525,2890,2890,2890,2890,0
|
|
20231023,171500,290625525,2890,2890,2890,2890,0
|
|
20231023,171400,290625525,2890,2890,2890,2890,0
|
|
20231023,171300,290625525,2890,2890,2890,2890,0
|
|
20231023,171200,290625525,2890,2890,2890,2890,0
|
|
20231023,171100,290625525,2890,2890,2890,2890,0
|
|
20231023,171000,290625525,2890,2890,2890,2890,0
|
|
20231023,170900,290625525,2890,2890,2890,2890,0
|
|
20231023,170800,290625525,2890,2890,2890,2890,0
|
|
20231023,170700,290625525,2890,2890,2890,2890,0
|
|
20231023,170600,290625525,2890,2890,2890,2890,0
|
|
20231023,170500,290625525,2890,2890,2890,2890,0
|
|
20231023,170400,290625525,2890,2890,2890,2890,0
|
|
20231023,170300,290625525,2890,2890,2890,2890,0
|
|
20231023,170200,290625525,2890,2890,2890,2890,0
|
|
20231023,170100,290625525,2890,2890,2890,2890,0
|
|
20231023,170000,290625525,2890,2890,2890,2890,0
|
|
20231023,165900,290625525,2890,2890,2890,2890,0
|
|
20231023,165800,290625525,2890,2890,2890,2890,0
|
|
20231023,165700,290625525,2890,2890,2890,2890,4997
|
|
20231023,165600,290625525,2890,2890,2890,2890,0
|
|
20231023,165500,290625525,2890,2890,2890,2890,0
|
|
20231023,165400,290625525,2890,2890,2890,2890,0
|
|
20231023,165300,290625525,2890,2890,2890,2890,0
|
|
20231023,165200,290625525,2890,2890,2890,2890,0
|
|
20231023,165100,290625525,2890,2890,2890,2890,0
|
|
20231023,165000,290625525,2890,2890,2890,2890,0
|
|
20231023,164900,290625525,2890,2890,2890,2890,0
|
|
20231023,164800,290625525,2890,2890,2890,2890,0
|
|
20231023,164700,290625525,2890,2890,2890,2890,0
|
|
20231023,164600,290625525,2890,2890,2890,2890,0
|
|
20231023,164500,290625525,2890,2890,2890,2890,0
|
|
20231023,164400,290625525,2890,2890,2890,2890,0
|
|
20231023,164300,290625525,2890,2890,2890,2890,0
|
|
20231023,164200,290625525,2890,2890,2890,2890,0
|
|
20231023,164100,290625525,2890,2890,2890,2890,0
|
|
20231023,164000,290625525,2890,2890,2890,2890,0
|
|
20231023,163900,290625525,2890,2890,2890,2890,0
|
|
20231023,163800,290625525,2890,2890,2890,2890,0
|
|
20231023,163700,290625525,2890,2890,2890,2890,0
|
|
20231023,163600,290625525,2890,2890,2890,2890,0
|
|
20231023,163500,290625525,2890,2890,2890,2890,0
|
|
20231023,163400,290625525,2890,2890,2890,2890,0
|
|
20231023,163300,290625525,2890,2890,2890,2890,0
|
|
20231023,163200,290625525,2890,2890,2890,2890,0
|
|
20231023,163100,290625525,2890,2890,2890,2890,0
|
|
20231023,163000,290625525,2890,2890,2890,2890,0
|
|
20231023,162900,290625525,2890,2890,2890,2890,0
|
|
20231023,162800,290625525,2890,2890,2890,2890,0
|
|
20231023,162700,290625525,2890,2890,2890,2890,4997
|
|
20231023,162600,290625525,2890,2890,2890,2890,0
|
|
20231023,162500,290625525,2890,2890,2890,2890,0
|
|
20231023,162400,290625525,2890,2890,2890,2890,0
|
|
20231023,162300,290625525,2890,2890,2890,2890,0
|
|
20231023,162200,290625525,2890,2890,2890,2890,0
|
|
20231023,162100,290625525,2890,2890,2890,2890,0
|
|
20231023,162000,290625525,2890,2890,2890,2890,0
|
|
20231023,161900,290625525,2890,2890,2890,2890,0
|
|
20231023,161800,290625525,2890,2890,2890,2890,0
|
|
20231023,161700,290625525,2890,2890,2890,2890,0
|
|
20231023,161600,290625525,2890,2890,2890,2890,0
|
|
20231023,161500,290625525,2890,2890,2890,2890,0
|
|
20231023,161400,290625525,2890,2890,2890,2890,0
|
|
20231023,161300,290625525,2890,2890,2890,2890,0
|
|
20231023,161200,290625525,2890,2890,2890,2890,0
|
|
20231023,161100,290625525,2890,2890,2890,2890,0
|
|
20231023,161000,290625525,2890,2890,2890,2890,0
|
|
20231023,160900,290625525,2890,2890,2890,2890,0
|
|
20231023,160800,290625525,2890,2890,2890,2890,0
|
|
20231023,160700,290625525,2890,2890,2890,2890,0
|
|
20231023,160600,290625525,2890,2890,2890,2890,0
|
|
20231023,160500,290625525,2890,2890,2890,2890,0
|
|
20231023,160400,290625525,2890,2890,2890,2890,0
|
|
20231023,160300,290625525,2890,2890,2890,2890,0
|
|
20231023,160200,290625525,2890,2890,2890,2890,0
|
|
20231023,160100,290625525,2890,2890,2890,2890,0
|
|
20231023,160000,290625525,2890,2890,2890,2890,0
|
|
20231023,155900,290625525,2890,2890,2890,2890,0
|
|
20231023,155800,290625525,2890,2890,2890,2890,0
|
|
20231023,155700,290625525,2890,2890,2890,2890,4997
|
|
20231023,155600,290625525,2890,2890,2890,2890,0
|
|
20231023,155500,290625525,2890,2890,2890,2890,0
|
|
20231023,155400,290625525,2890,2890,2890,2890,0
|
|
20231023,155300,290625525,2890,2890,2890,2890,0
|
|
20231023,155200,290625525,2890,2890,2890,2890,0
|
|
20231023,155100,290625525,2890,2890,2890,2890,0
|
|
20231023,155000,290625525,2890,2890,2890,2890,0
|
|
20231023,154900,290625525,2890,2890,2890,2890,0
|
|
20231023,154800,290625525,2890,2890,2890,2890,0
|
|
20231023,154700,290625525,2890,2890,2890,2890,0
|
|
20231023,154600,290625525,2890,2890,2890,2890,0
|
|
20231023,154500,290625525,2890,2890,2890,2890,0
|
|
20231023,154400,290625525,2890,2890,2890,2890,0
|
|
20231023,154300,290625525,2890,2890,2890,2890,0
|
|
20231023,154200,290625525,2890,2890,2890,2890,0
|
|
20231023,154100,290625525,2890,2890,2890,2890,0
|
|
20231023,154000,290625525,2890,2890,2890,2890,0
|
|
20231023,153900,290625525,2890,2890,2890,2890,0
|
|
20231023,153800,290625525,2890,2890,2890,2890,0
|
|
20231023,153700,290625525,2890,2890,2890,2890,0
|
|
20231023,153600,290625525,2890,2890,2890,2890,0
|
|
20231023,153500,290625525,2890,2890,2890,2890,0
|
|
20231023,153400,290625525,2890,2890,2890,2890,0
|
|
20231023,153300,290625525,2890,2890,2890,2890,0
|
|
20231023,153200,290625525,2890,2890,2890,2890,0
|
|
20231023,153100,290625525,2890,2890,2890,2890,0
|
|
20231023,153000,290625525,2890,2890,2890,2890,4997
|
|
20231023,152900,276184195,2900,2900,2900,2900,0
|
|
20231023,152800,276184195,2900,2900,2900,2900,0
|
|
20231023,152700,276184195,2900,2900,2900,2900,0
|
|
20231023,152600,276184195,2900,2900,2900,2900,0
|
|
20231023,152500,276184195,2900,2900,2900,2900,0
|
|
20231023,152400,276184195,2900,2900,2900,2900,0
|
|
20231023,152300,276184195,2900,2900,2900,2900,0
|
|
20231023,152200,276184195,2900,2900,2900,2900,0
|
|
20231023,152100,276184195,2900,2900,2900,2900,0
|
|
20231023,152000,276184195,2900,2900,2900,2900,0
|
|
20231023,151900,276184195,2900,2890,2900,2865,936
|
|
20231023,151800,273479430,2890,2885,2890,2875,567
|
|
20231023,151700,271843990,2890,2885,2890,2885,602
|
|
20231023,151600,270107215,2885,2885,2885,2870,733
|
|
20231023,151500,267993955,2885,2885,2885,2885,1
|
|
20231023,151400,267991070,2880,2880,2890,2880,6152
|
|
20231023,151300,250267985,2880,2880,2880,2880,0
|
|
20231023,151200,250267985,2880,2880,2880,2880,0
|
|
20231023,151100,250267985,2880,2880,2880,2880,0
|
|
20231023,151000,250267985,2880,2880,2880,2880,222
|
|
20231023,150900,249628625,2880,2880,2880,2880,0
|
|
20231023,150800,249628625,2880,2870,2880,2870,782
|
|
20231023,150700,247383465,2870,2870,2880,2865,155
|
|
20231023,150600,246939060,2880,2870,2880,2865,92
|
|
20231023,150500,246675110,2880,2880,2880,2880,0
|
|
20231023,150400,246675110,2880,2865,2880,2865,51
|
|
20231023,150300,246528980,2880,2865,2880,2865,200
|
|
20231023,150200,245955680,2880,2880,2880,2880,1119
|
|
20231023,150100,242732960,2880,2880,2880,2880,68
|
|
20231023,150000,242537120,2880,2880,2880,2880,2
|
|
20231023,145900,242531360,2880,2870,2880,2865,148
|
|
20231023,145800,242106910,2880,2880,2880,2880,0
|
|
20231023,145700,242106910,2880,2880,2880,2880,0
|
|
20231023,145600,242106910,2880,2880,2880,2880,0
|
|
20231023,145500,242106910,2880,2880,2880,2880,0
|
|
20231023,145400,242106910,2880,2880,2880,2880,0
|
|
20231023,145300,242106910,2880,2880,2880,2880,0
|
|
20231023,145200,242106910,2880,2880,2880,2880,0
|
|
20231023,145100,242106910,2880,2880,2880,2880,0
|
|
20231023,145000,242106910,2880,2880,2880,2880,0
|
|
20231023,144900,242106910,2880,2880,2880,2880,0
|
|
20231023,144800,242106910,2880,2880,2880,2880,1
|
|
20231023,144700,242104030,2870,2870,2870,2870,480
|
|
20231023,144600,240726430,2875,2875,2875,2875,16
|
|
20231023,144500,240680430,2880,2880,2880,2880,412
|
|
20231023,144400,239493870,2880,2875,2880,2870,3792
|
|
20231023,144300,228608275,2875,2875,2875,2875,0
|
|
20231023,144200,228608275,2875,2875,2875,2875,0
|
|
20231023,144100,228608275,2875,2875,2875,2875,10
|
|
20231023,144000,228579525,2875,2875,2875,2875,0
|
|
20231023,143900,228579525,2875,2875,2875,2875,0
|
|
20231023,143800,228579525,2875,2875,2875,2875,0
|
|
20231023,143700,228579525,2875,2875,2875,2875,40
|
|
20231023,143600,228464525,2870,2875,2875,2870,383
|
|
20231023,143500,227363470,2885,2885,2885,2885,0
|
|
20231023,143400,227363470,2885,2885,2885,2885,21
|
|
20231023,143300,227302885,2885,2885,2885,2885,1
|
|
20231023,143200,227300000,2875,2875,2875,2875,100
|
|
20231023,143100,227012500,2880,2880,2880,2880,0
|
|
20231023,143000,227012500,2880,2885,2885,2880,155
|
|
20231023,142900,226565600,2885,2885,2885,2885,269
|
|
20231023,142800,225789535,2885,2885,2885,2885,0
|
|
20231023,142700,225789535,2885,2885,2885,2885,0
|
|
20231023,142600,225789535,2885,2885,2885,2885,0
|
|
20231023,142500,225789535,2885,2885,2885,2885,18
|
|
20231023,142400,225737605,2885,2885,2885,2885,34
|
|
20231023,142300,225639515,2890,2885,2890,2885,58
|
|
20231023,142200,225472180,2880,2880,2880,2880,57
|
|
20231023,142100,225308020,2880,2880,2880,2880,800
|
|
20231023,142000,223004020,2880,2880,2880,2880,0
|
|
20231023,141900,223004020,2880,2880,2880,2880,0
|
|
20231023,141800,223004020,2880,2880,2880,2880,0
|
|
20231023,141700,223004020,2880,2880,2880,2880,0
|
|
20231023,141600,223004020,2880,2880,2880,2880,0
|
|
20231023,141500,223004020,2880,2880,2880,2880,0
|
|
20231023,141400,223004020,2880,2880,2880,2880,0
|
|
20231023,141300,223004020,2880,2880,2880,2880,1
|
|
20231023,141200,223001140,2875,2875,2875,2875,0
|
|
20231023,141100,223001140,2875,2875,2875,2875,0
|
|
20231023,141000,223001140,2875,2875,2875,2875,1524
|
|
20231023,140900,218619640,2880,2880,2880,2880,0
|
|
20231023,140800,218619640,2880,2880,2880,2880,0
|
|
20231023,140700,218619640,2880,2880,2880,2880,0
|
|
20231023,140600,218619640,2880,2885,2885,2880,127
|
|
20231023,140500,218253485,2885,2880,2885,2880,169
|
|
20231023,140400,217765955,2885,2885,2885,2885,14
|
|
20231023,140300,217725565,2885,2885,2885,2885,31
|
|
20231023,140200,217636130,2885,2885,2885,2885,28
|
|
20231023,140100,217555350,2890,2890,2890,2890,0
|
|
20231023,140000,217555350,2890,2890,2890,2890,0
|
|
20231023,135900,217555350,2890,2890,2890,2890,0
|
|
20231023,135800,217555350,2890,2875,2890,2875,145
|
|
20231023,135700,217137905,2895,2895,2895,2895,0
|
|
20231023,135600,217137905,2895,2895,2895,2895,167
|
|
20231023,135500,216654440,2860,2885,2895,2860,6002
|
|
20231023,135400,199438910,2895,2895,2895,2895,0
|
|
20231023,135300,199438910,2895,2885,2895,2885,376
|
|
20231023,135200,198353710,2885,2885,2885,2885,0
|
|
20231023,135100,198353710,2885,2885,2885,2885,1
|
|
20231023,135000,198350825,2880,2880,2880,2880,0
|
|
20231023,134900,198350825,2880,2880,2880,2880,0
|
|
20231023,134800,198350825,2880,2880,2880,2880,0
|
|
20231023,134700,198350825,2880,2880,2880,2880,0
|
|
20231023,134600,198350825,2880,2880,2880,2880,0
|
|
20231023,134500,198350825,2880,2880,2880,2880,57
|
|
20231023,134400,198186665,2880,2880,2880,2880,7
|
|
20231023,134300,198166505,2885,2885,2885,2885,40
|
|
20231023,134200,198051105,2885,2885,2885,2885,20
|
|
20231023,134100,197993405,2885,2880,2885,2875,528
|
|
20231023,134000,196474240,2885,2885,2885,2885,0
|
|
20231023,133900,196474240,2885,2885,2885,2885,19
|
|
20231023,133800,196419425,2890,2890,2890,2890,40
|
|
20231023,133700,196303825,2890,2890,2890,2890,0
|
|
20231023,133600,196303825,2890,2890,2890,2890,0
|
|
20231023,133500,196303825,2890,2890,2890,2890,0
|
|
20231023,133400,196303825,2890,2890,2890,2890,0
|
|
20231023,133300,196303825,2890,2890,2890,2890,20
|
|
20231023,133200,196246025,2895,2895,2895,2895,0
|
|
20231023,133100,196246025,2895,2895,2895,2895,0
|
|
20231023,133000,196246025,2895,2895,2895,2895,0
|
|
20231023,132900,196246025,2895,2895,2895,2895,211
|
|
20231023,132800,195635180,2895,2895,2895,2895,54
|
|
20231023,132700,195478850,2900,2900,2900,2900,0
|
|
20231023,132600,195478850,2900,2900,2900,2895,604
|
|
20231023,132500,193727520,2890,2890,2890,2890,25
|
|
20231023,132400,193655270,2890,2895,2900,2890,598
|
|
20231023,132300,191926150,2895,2895,2895,2895,37
|
|
20231023,132200,191819035,2900,2895,2900,2895,1487
|
|
20231023,132100,187507170,2895,2885,2895,2885,132
|
|
20231023,132000,187125360,2890,2890,2890,2890,0
|
|
20231023,131900,187125360,2890,2890,2890,2890,0
|
|
20231023,131800,187125360,2890,2890,2890,2890,200
|
|
20231023,131700,186547360,2890,2890,2890,2890,0
|
|
20231023,131600,186547360,2890,2890,2890,2890,1
|
|
20231023,131500,186544470,2885,2885,2885,2885,228
|
|
20231023,131400,185886690,2885,2885,2885,2885,155
|
|
20231023,131300,185439515,2880,2880,2880,2880,40
|
|
20231023,131200,185324315,2880,2880,2880,2880,0
|
|
20231023,131100,185324315,2880,2880,2880,2880,0
|
|
20231023,131000,185324315,2880,2880,2880,2880,500
|
|
20231023,130900,183884315,2880,2880,2880,2880,0
|
|
20231023,130800,183884315,2880,2880,2880,2880,42
|
|
20231023,130700,183763355,2880,2880,2880,2880,114
|
|
20231023,130600,183435035,2875,2875,2875,2875,0
|
|
20231023,130500,183435035,2875,2875,2875,2875,0
|
|
20231023,130400,183435035,2875,2875,2875,2875,111
|
|
20231023,130300,183115910,2880,2880,2880,2880,0
|
|
20231023,130200,183115910,2880,2880,2880,2880,0
|
|
20231023,130100,183115910,2880,2880,2880,2880,0
|
|
20231023,130000,183115910,2880,2880,2880,2880,0
|
|
20231023,125900,183115910,2880,2880,2880,2880,0
|
|
20231023,125800,183115910,2880,2880,2880,2880,0
|
|
20231023,125700,183115910,2880,2880,2880,2880,0
|
|
20231023,125600,183115910,2880,2880,2880,2880,0
|
|
20231023,125500,183115910,2880,2880,2880,2880,0
|
|
20231023,125400,183115910,2880,2880,2880,2880,0
|
|
20231023,125300,183115910,2880,2880,2880,2880,20
|
|
20231023,125200,183058310,2875,2875,2875,2875,0
|
|
20231023,125100,183058310,2875,2875,2875,2875,0
|
|
20231023,125000,183058310,2875,2880,2880,2875,33
|
|
20231023,124900,182963320,2880,2880,2880,2880,154
|
|
20231023,124800,182519800,2885,2885,2885,2885,0
|
|
20231023,124700,182519800,2885,2885,2885,2885,1
|
|
20231023,124600,182516915,2875,2875,2875,2875,0
|
|
20231023,124500,182516915,2875,2875,2875,2875,32
|
|
20231023,124400,182424915,2885,2885,2885,2885,0
|
|
20231023,124300,182424915,2885,2885,2885,2885,0
|
|
20231023,124200,182424915,2885,2885,2885,2885,0
|
|
20231023,124100,182424915,2885,2885,2885,2885,0
|
|
20231023,124000,182424915,2885,2885,2885,2885,1
|
|
20231023,123900,182422030,2885,2885,2885,2885,0
|
|
20231023,123800,182422030,2885,2885,2885,2885,1
|
|
20231023,123700,182419145,2870,2870,2870,2870,1
|
|
20231023,123600,182416275,2870,2880,2880,2870,1500
|
|
20231023,123500,178109515,2880,2880,2880,2880,0
|
|
20231023,123400,178109515,2880,2880,2880,2880,0
|
|
20231023,123300,178109515,2880,2880,2880,2880,0
|
|
20231023,123200,178109515,2880,2880,2880,2880,0
|
|
20231023,123100,178109515,2880,2880,2880,2880,0
|
|
20231023,123000,178109515,2880,2880,2880,2880,123
|
|
20231023,122900,177755275,2885,2885,2885,2885,114
|
|
20231023,122800,177426385,2890,2890,2890,2890,35
|
|
20231023,122700,177325235,2895,2895,2895,2895,0
|
|
20231023,122600,177325235,2895,2895,2895,2895,0
|
|
20231023,122500,177325235,2895,2895,2895,2895,0
|
|
20231023,122400,177325235,2895,2895,2895,2895,0
|
|
20231023,122300,177325235,2895,2895,2895,2895,0
|
|
20231023,122200,177325235,2895,2895,2895,2895,0
|
|
20231023,122100,177325235,2895,2895,2895,2895,0
|
|
20231023,122000,177325235,2895,2895,2895,2895,7
|
|
20231023,121900,177304970,2890,2890,2890,2890,0
|
|
20231023,121800,177304970,2890,2885,2890,2885,76
|
|
20231023,121700,177085705,2880,2880,2880,2880,0
|
|
20231023,121600,177085705,2880,2880,2880,2880,0
|
|
20231023,121500,177085705,2880,2880,2880,2880,10
|
|
20231023,121400,177056905,2880,2880,2880,2880,0
|
|
20231023,121300,177056905,2880,2880,2880,2880,10
|
|
20231023,121200,177028105,2880,2880,2880,2880,0
|
|
20231023,121100,177028105,2880,2880,2880,2880,7
|
|
20231023,121000,177007945,2880,2880,2880,2880,125
|
|
20231023,120900,176647945,2885,2885,2885,2885,88
|
|
20231023,120800,176394065,2885,2885,2885,2885,79
|
|
20231023,120700,176166150,2895,2895,2895,2895,0
|
|
20231023,120600,176166150,2895,2895,2895,2895,0
|
|
20231023,120500,176166150,2895,2895,2895,2895,0
|
|
20231023,120400,176166150,2895,2895,2895,2895,0
|
|
20231023,120300,176166150,2895,2895,2895,2895,0
|
|
20231023,120200,176166150,2895,2895,2895,2895,40
|
|
20231023,120100,176050350,2895,2895,2895,2895,200
|
|
20231023,120000,175471350,2880,2880,2880,2880,0
|
|
20231023,115900,175471350,2880,2895,2895,2880,142
|
|
20231023,115800,175062375,2885,2885,2885,2885,0
|
|
20231023,115700,175062375,2885,2885,2885,2885,0
|
|
20231023,115600,175062375,2885,2885,2885,2885,116
|
|
20231023,115500,174727715,2895,2895,2895,2895,0
|
|
20231023,115400,174727715,2895,2895,2895,2895,0
|
|
20231023,115300,174727715,2895,2895,2895,2895,0
|
|
20231023,115200,174727715,2895,2895,2895,2895,0
|
|
20231023,115100,174727715,2895,2895,2895,2895,0
|
|
20231023,115000,174727715,2895,2895,2895,2895,0
|
|
20231023,114900,174727715,2895,2895,2895,2895,0
|
|
20231023,114800,174727715,2895,2895,2895,2895,0
|
|
20231023,114700,174727715,2895,2895,2895,2895,0
|
|
20231023,114600,174727715,2895,2895,2895,2895,0
|
|
20231023,114500,174727715,2895,2895,2895,2895,1
|
|
20231023,114400,174724820,2870,2870,2870,2870,0
|
|
20231023,114300,174724820,2870,2870,2870,2870,0
|
|
20231023,114200,174724820,2870,2870,2870,2870,0
|
|
20231023,114100,174724820,2870,2870,2870,2870,0
|
|
20231023,114000,174724820,2870,2870,2870,2870,0
|
|
20231023,113900,174724820,2870,2880,2880,2870,2304
|
|
20231023,113800,168104135,2885,2895,2895,2885,218
|
|
20231023,113700,167474550,2900,2900,2900,2900,1000
|
|
20231023,113600,164574550,2890,2890,2890,2890,0
|
|
20231023,113500,164574550,2890,2890,2890,2890,34
|
|
20231023,113400,164476290,2890,2900,2900,2890,108
|
|
20231023,113300,164164160,2895,2895,2895,2895,655
|
|
20231023,113200,162267935,2895,2895,2895,2895,2
|
|
20231023,113100,162262145,2895,2895,2895,2895,0
|
|
20231023,113000,162262145,2895,2895,2895,2895,0
|
|
20231023,112900,162262145,2895,2895,2895,2895,40
|
|
20231023,112800,162146345,2895,2895,2895,2895,1
|
|
20231023,112700,162143450,2900,2900,2900,2900,0
|
|
20231023,112600,162143450,2900,2900,2900,2900,0
|
|
20231023,112500,162143450,2900,2900,2900,2900,1
|
|
20231023,112400,162140550,2880,2880,2880,2880,0
|
|
20231023,112300,162140550,2880,2880,2880,2880,0
|
|
20231023,112200,162140550,2880,2880,2880,2880,0
|
|
20231023,112100,162140550,2880,2890,2890,2880,1000
|
|
20231023,112000,159258755,2890,2890,2890,2890,0
|
|
20231023,111900,159258755,2890,2895,2895,2890,57
|
|
20231023,111800,159094020,2890,2890,2890,2890,0
|
|
20231023,111700,159094020,2890,2890,2890,2890,314
|
|
20231023,111600,158186560,2890,2890,2890,2890,98
|
|
20231023,111500,157903340,2905,2905,2905,2905,0
|
|
20231023,111400,157903340,2905,2905,2905,2905,0
|
|
20231023,111300,157903340,2905,2905,2905,2905,0
|
|
20231023,111200,157903340,2905,2905,2905,2905,3
|
|
20231023,111100,157894625,2910,2910,2910,2910,0
|
|
20231023,111000,157894625,2910,2910,2910,2910,1
|
|
20231023,110900,157891715,2885,2885,2885,2885,0
|
|
20231023,110800,157891715,2885,2885,2885,2885,78
|
|
20231023,110700,157666685,2880,2880,2880,2880,2500
|
|
20231023,110600,150466685,2880,2890,2890,2880,5091
|
|
20231023,110500,135776960,2890,2890,2890,2890,1
|
|
20231023,110400,135774070,2890,2890,2890,2890,1
|
|
20231023,110300,135771180,2910,2900,2910,2880,5361
|
|
20231023,110200,120303725,2900,2910,2910,2900,302
|
|
20231023,110100,119427905,2900,2900,2900,2900,304
|
|
20231023,110000,118546305,2895,2895,2895,2895,0
|
|
20231023,105900,118546305,2895,2895,2895,2895,60
|
|
20231023,105800,118372605,2910,2910,2910,2910,0
|
|
20231023,105700,118372605,2910,2890,2910,2885,2632
|
|
20231023,105600,110778970,2890,2905,2905,2890,977
|
|
20231023,105500,107954765,2910,2900,2910,2900,1238
|
|
20231023,105400,104358545,2900,2905,2905,2900,232
|
|
20231023,105300,103685700,2900,2900,2905,2900,240
|
|
20231023,105200,102989620,2900,2900,2900,2900,81
|
|
20231023,105100,102754720,2905,2910,2910,2900,73
|
|
20231023,105000,102542580,2910,2895,2910,2890,1431
|
|
20231023,104900,98385995,2890,2890,2890,2890,9
|
|
20231023,104800,98359985,2895,2895,2895,2895,0
|
|
20231023,104700,98359985,2895,2895,2895,2895,8
|
|
20231023,104600,98336825,2890,2890,2890,2890,0
|
|
20231023,104500,98336825,2890,2890,2890,2890,100
|
|
20231023,104400,98047825,2875,2885,2885,2875,969
|
|
20231023,104300,95257585,2895,2890,2895,2885,136
|
|
20231023,104200,94864380,2895,2895,2895,2895,0
|
|
20231023,104100,94864380,2895,2895,2895,2895,4
|
|
20231023,104000,94852800,2895,2895,2895,2895,0
|
|
20231023,103900,94852800,2895,2895,2895,2895,0
|
|
20231023,103800,94852800,2895,2895,2895,2895,0
|
|
20231023,103700,94852800,2895,2895,2895,2895,73
|
|
20231023,103600,94641465,2880,2895,2895,2880,714
|
|
20231023,103500,92574450,2895,2870,2895,2870,586
|
|
20231023,103400,90892230,2875,2895,2895,2875,84
|
|
20231023,103300,90649700,2895,2895,2895,2895,190
|
|
20231023,103200,90099650,2895,2895,2895,2895,0
|
|
20231023,103100,90099650,2895,2895,2895,2895,0
|
|
20231023,103000,90099650,2895,2895,2895,2890,1116
|
|
20231023,102900,86868985,2885,2885,2885,2885,26
|
|
20231023,102800,86793975,2895,2895,2895,2895,0
|
|
20231023,102700,86793975,2895,2895,2895,2895,26
|
|
20231023,102600,86718705,2890,2895,2900,2890,60
|
|
20231023,102500,86545040,2895,2895,2895,2895,390
|
|
20231023,102400,85415990,2895,2890,2895,2890,54
|
|
20231023,102300,85259755,2890,2890,2890,2890,303
|
|
20231023,102200,84384085,2890,2890,2890,2890,0
|
|
20231023,102100,84384085,2890,2890,2890,2890,0
|
|
20231023,102000,84384085,2890,2880,2890,2880,300
|
|
20231023,101900,83519785,2880,2880,2880,2880,0
|
|
20231023,101800,83519785,2880,2880,2880,2880,0
|
|
20231023,101700,83519785,2880,2880,2880,2880,0
|
|
20231023,101600,83519785,2880,2880,2880,2880,0
|
|
20231023,101500,83519785,2880,2880,2880,2880,0
|
|
20231023,101400,83519785,2880,2880,2880,2880,0
|
|
20231023,101300,83519785,2880,2880,2880,2880,0
|
|
20231023,101200,83519785,2880,2875,2880,2875,48
|
|
20231023,101100,83381635,2880,2880,2880,2880,20
|
|
20231023,101000,83324035,2880,2880,2880,2880,44
|
|
20231023,100900,83197315,2875,2875,2875,2875,98
|
|
20231023,100800,82915565,2890,2870,2890,2870,867
|
|
20231023,100700,80420755,2875,2875,2875,2875,35
|
|
20231023,100600,80320130,2890,2880,2890,2880,559
|
|
20231023,100500,78709770,2890,2890,2890,2890,584
|
|
20231023,100400,77022010,2890,2885,2890,2885,245
|
|
20231023,100300,76314715,2875,2875,2885,2875,470
|
|
20231023,100200,74962955,2875,2885,2885,2875,273
|
|
20231023,100100,74177510,2890,2890,2890,2890,3
|
|
20231023,100000,74168840,2890,2890,2890,2890,20
|
|
20231023,095900,74111040,2890,2890,2890,2890,0
|
|
20231023,095800,74111040,2890,2885,2895,2885,1095
|
|
20231023,095700,70947165,2880,2880,2880,2880,0
|
|
20231023,095600,70947165,2880,2880,2880,2880,75
|
|
20231023,095500,70731165,2880,2875,2880,2875,488
|
|
20231023,095400,69327725,2880,2880,2880,2880,0
|
|
20231023,095300,69327725,2880,2880,2880,2880,237
|
|
20231023,095200,68645165,2880,2880,2880,2880,102
|
|
20231023,095100,68351405,2880,2880,2880,2880,14
|
|
20231023,095000,68311085,2880,2880,2880,2880,0
|
|
20231023,094900,68311085,2880,2880,2885,2880,1044
|
|
20231023,094800,65304115,2880,2880,2880,2880,16
|
|
20231023,094700,65258035,2880,2880,2880,2880,489
|
|
20231023,094600,63849715,2885,2885,2885,2885,0
|
|
20231023,094500,63849715,2885,2885,2885,2885,1020
|
|
20231023,094400,60907015,2870,2875,2875,2870,300
|
|
20231023,094300,60045880,2880,2880,2880,2880,569
|
|
20231023,094200,58407160,2885,2885,2885,2885,0
|
|
20231023,094100,58407160,2885,2880,2885,2880,189
|
|
20231023,094000,57862470,2885,2885,2885,2885,611
|
|
20231023,093900,56099735,2885,2885,2885,2880,1785
|
|
20231023,093800,50952510,2885,2880,2885,2880,587
|
|
20231023,093700,49261880,2880,2870,2880,2870,3
|
|
20231023,093600,49253250,2880,2880,2880,2880,16
|
|
20231023,093500,49207170,2880,2875,2880,2875,57
|
|
20231023,093400,49043290,2870,2880,2880,2870,19
|
|
20231023,093300,48988620,2880,2880,2880,2880,39
|
|
20231023,093200,48876300,2880,2885,2885,2880,6
|
|
20231023,093100,48859010,2870,2860,2870,2860,1223
|
|
20231023,093000,45358390,2855,2855,2855,2855,8
|
|
20231023,092900,45335550,2860,2870,2870,2860,1169
|
|
20231023,092800,41982520,2870,2870,2870,2870,19
|
|
20231023,092700,41927990,2870,2870,2870,2870,0
|
|
20231023,092600,41927990,2870,2870,2870,2870,11
|
|
20231023,092500,41896420,2870,2910,2910,2870,613
|
|
20231023,092400,40120370,2875,2875,2880,2875,1035
|
|
20231023,092300,37143225,2875,2875,2875,2875,0
|
|
20231023,092200,37143225,2875,2875,2875,2875,14
|
|
20231023,092100,37102975,2875,2870,2875,2870,1069
|
|
20231023,092000,34033120,2875,2860,2875,2860,29
|
|
20231023,091900,33949955,2875,2875,2875,2875,14
|
|
20231023,091800,33909705,2860,2870,2875,2860,1801
|
|
20231023,091700,28754305,2875,2870,2875,2870,416
|
|
20231023,091600,27559305,2875,2875,2875,2875,280
|
|
20231023,091500,26754305,2870,2875,2875,2870,69
|
|
20231023,091400,26556190,2875,2870,2875,2870,497
|
|
20231023,091300,25128395,2870,2860,2870,2860,1400
|
|
20231023,091200,21115395,2870,2870,2870,2870,0
|
|
20231023,091100,21115395,2870,2855,2870,2855,1089
|
|
20231023,091000,17999770,2855,2855,2855,2840,405
|
|
20231023,090900,16843615,2850,2845,2850,2845,737
|
|
20231023,090800,14744320,2845,2845,2845,2845,177
|
|
20231023,090700,14240755,2840,2840,2840,2840,835
|
|
20231023,090600,11869355,2840,2845,2845,2840,370
|
|
20231023,090500,10818055,2845,2850,2850,2840,79
|
|
20231023,090400,10593345,2850,2855,2855,2850,597
|
|
20231023,090300,8891890,2870,2855,2870,2850,521
|
|
20231023,090200,7400340,2870,2870,2870,2870,6
|
|
20231023,090100,7383120,2870,2850,2870,2850,1286
|
|
20231023,090000,3696400,2870,2870,2870,2855,1161
|