579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183600,11233035,2375,2375,2375,2375,10
|
|
20231024,183500,11233035,2375,2375,2375,2375,0
|
|
20231024,183400,11233035,2375,2375,2375,2375,0
|
|
20231024,183300,11233035,2375,2375,2375,2375,0
|
|
20231024,183200,11233035,2375,2375,2375,2375,0
|
|
20231024,183100,11233035,2375,2375,2375,2375,0
|
|
20231024,183000,11233035,2375,2375,2375,2375,0
|
|
20231024,182900,11233035,2375,2375,2375,2375,0
|
|
20231024,182800,11233035,2375,2375,2375,2375,0
|
|
20231024,182700,11233035,2375,2375,2375,2375,0
|
|
20231024,182600,11233035,2375,2375,2375,2375,0
|
|
20231024,182500,11233035,2375,2375,2375,2375,0
|
|
20231024,182400,11233035,2375,2375,2375,2375,0
|
|
20231024,182300,11233035,2375,2375,2375,2375,0
|
|
20231024,182200,11233035,2375,2375,2375,2375,0
|
|
20231024,182100,11233035,2375,2375,2375,2375,0
|
|
20231024,182000,11233035,2375,2375,2375,2375,0
|
|
20231024,181900,11233035,2375,2375,2375,2375,0
|
|
20231024,181800,11233035,2375,2375,2375,2375,0
|
|
20231024,181700,11233035,2375,2375,2375,2375,0
|
|
20231024,181600,11233035,2375,2375,2375,2375,0
|
|
20231024,181500,11233035,2375,2375,2375,2375,0
|
|
20231024,181400,11233035,2375,2375,2375,2375,0
|
|
20231024,181300,11233035,2375,2375,2375,2375,0
|
|
20231024,181200,11233035,2375,2375,2375,2375,0
|
|
20231024,181100,11233035,2375,2375,2375,2375,0
|
|
20231024,181000,11233035,2375,2375,2375,2375,0
|
|
20231024,180900,11233035,2375,2375,2375,2375,0
|
|
20231024,180800,11233035,2375,2375,2375,2375,0
|
|
20231024,180700,11233035,2375,2375,2375,2375,0
|
|
20231024,180600,11233035,2375,2375,2375,2375,10
|
|
20231024,180500,11233035,2375,2375,2375,2375,0
|
|
20231024,180400,11233035,2375,2375,2375,2375,0
|
|
20231024,180300,11233035,2375,2375,2375,2375,0
|
|
20231024,180200,11233035,2375,2375,2375,2375,0
|
|
20231024,180100,11233035,2375,2375,2375,2375,0
|
|
20231024,180000,11233035,2375,2375,2375,2375,0
|
|
20231024,175900,11233035,2375,2375,2375,2375,0
|
|
20231024,175800,11233035,2375,2375,2375,2375,0
|
|
20231024,175700,11233035,2375,2375,2375,2375,0
|
|
20231024,175600,11233035,2375,2375,2375,2375,0
|
|
20231024,175500,11233035,2375,2375,2375,2375,0
|
|
20231024,175400,11233035,2375,2375,2375,2375,0
|
|
20231024,175300,11233035,2375,2375,2375,2375,0
|
|
20231024,175200,11233035,2375,2375,2375,2375,0
|
|
20231024,175100,11233035,2375,2375,2375,2375,0
|
|
20231024,175000,11233035,2375,2375,2375,2375,0
|
|
20231024,174900,11233035,2375,2375,2375,2375,0
|
|
20231024,174800,11233035,2375,2375,2375,2375,0
|
|
20231024,174700,11233035,2375,2375,2375,2375,0
|
|
20231024,174600,11233035,2375,2375,2375,2375,0
|
|
20231024,174500,11233035,2375,2375,2375,2375,0
|
|
20231024,174400,11233035,2375,2375,2375,2375,0
|
|
20231024,174300,11233035,2375,2375,2375,2375,0
|
|
20231024,174200,11233035,2375,2375,2375,2375,0
|
|
20231024,174100,11233035,2375,2375,2375,2375,0
|
|
20231024,174000,11233035,2375,2375,2375,2375,0
|
|
20231024,173900,11233035,2375,2375,2375,2375,0
|
|
20231024,173800,11233035,2375,2375,2375,2375,0
|
|
20231024,173700,11233035,2375,2375,2375,2375,0
|
|
20231024,173600,11233035,2375,2375,2375,2375,10
|
|
20231024,173500,11233035,2375,2375,2375,2375,0
|
|
20231024,173400,11233035,2375,2375,2375,2375,0
|
|
20231024,173300,11233035,2375,2375,2375,2375,0
|
|
20231024,173200,11233035,2375,2375,2375,2375,0
|
|
20231024,173100,11233035,2375,2375,2375,2375,0
|
|
20231024,173000,11233035,2375,2375,2375,2375,0
|
|
20231024,172900,11233035,2375,2375,2375,2375,0
|
|
20231024,172800,11233035,2375,2375,2375,2375,0
|
|
20231024,172700,11233035,2375,2375,2375,2375,0
|
|
20231024,172600,11233035,2375,2375,2375,2375,0
|
|
20231024,172500,11233035,2375,2375,2375,2375,0
|
|
20231024,172400,11233035,2375,2375,2375,2375,0
|
|
20231024,172300,11233035,2375,2375,2375,2375,0
|
|
20231024,172200,11233035,2375,2375,2375,2375,0
|
|
20231024,172100,11233035,2375,2375,2375,2375,0
|
|
20231024,172000,11233035,2375,2375,2375,2375,0
|
|
20231024,171900,11233035,2375,2375,2375,2375,0
|
|
20231024,171800,11233035,2375,2375,2375,2375,0
|
|
20231024,171700,11233035,2375,2375,2375,2375,0
|
|
20231024,171600,11233035,2375,2375,2375,2375,0
|
|
20231024,171500,11233035,2375,2375,2375,2375,0
|
|
20231024,171400,11233035,2375,2375,2375,2375,0
|
|
20231024,171300,11233035,2375,2375,2375,2375,0
|
|
20231024,171200,11233035,2375,2375,2375,2375,0
|
|
20231024,171100,11233035,2375,2375,2375,2375,0
|
|
20231024,171000,11233035,2375,2375,2375,2375,0
|
|
20231024,170900,11233035,2375,2375,2375,2375,0
|
|
20231024,170800,11233035,2375,2375,2375,2375,0
|
|
20231024,170700,11233035,2375,2375,2375,2375,0
|
|
20231024,170600,11233035,2375,2375,2375,2375,10
|
|
20231024,170500,11233035,2375,2375,2375,2375,0
|
|
20231024,170400,11233035,2375,2375,2375,2375,0
|
|
20231024,170300,11233035,2375,2375,2375,2375,0
|
|
20231024,170200,11233035,2375,2375,2375,2375,0
|
|
20231024,170100,11233035,2375,2375,2375,2375,0
|
|
20231024,170000,11233035,2375,2375,2375,2375,0
|
|
20231024,165900,11233035,2375,2375,2375,2375,0
|
|
20231024,165800,11233035,2375,2375,2375,2375,0
|
|
20231024,165700,11233035,2375,2375,2375,2375,0
|
|
20231024,165600,11233035,2375,2375,2375,2375,0
|
|
20231024,165500,11233035,2375,2375,2375,2375,0
|
|
20231024,165400,11233035,2375,2375,2375,2375,0
|
|
20231024,165300,11233035,2375,2375,2375,2375,0
|
|
20231024,165200,11233035,2375,2375,2375,2375,0
|
|
20231024,165100,11233035,2375,2375,2375,2375,0
|
|
20231024,165000,11233035,2375,2375,2375,2375,0
|
|
20231024,164900,11233035,2375,2375,2375,2375,0
|
|
20231024,164800,11233035,2375,2375,2375,2375,0
|
|
20231024,164700,11233035,2375,2375,2375,2375,0
|
|
20231024,164600,11233035,2375,2375,2375,2375,0
|
|
20231024,164500,11233035,2375,2375,2375,2375,0
|
|
20231024,164400,11233035,2375,2375,2375,2375,0
|
|
20231024,164300,11233035,2375,2375,2375,2375,0
|
|
20231024,164200,11233035,2375,2375,2375,2375,0
|
|
20231024,164100,11233035,2375,2375,2375,2375,0
|
|
20231024,164000,11233035,2375,2375,2375,2375,0
|
|
20231024,163900,11233035,2375,2375,2375,2375,0
|
|
20231024,163800,11233035,2375,2375,2375,2375,0
|
|
20231024,163700,11233035,2375,2375,2375,2375,0
|
|
20231024,163600,11233035,2375,2375,2375,2375,10
|
|
20231024,163500,11233035,2375,2375,2375,2375,0
|
|
20231024,163400,11233035,2375,2375,2375,2375,0
|
|
20231024,163300,11233035,2375,2375,2375,2375,0
|
|
20231024,163200,11233035,2375,2375,2375,2375,0
|
|
20231024,163100,11233035,2375,2375,2375,2375,0
|
|
20231024,163000,11233035,2375,2375,2375,2375,0
|
|
20231024,162900,11233035,2375,2375,2375,2375,0
|
|
20231024,162800,11233035,2375,2375,2375,2375,0
|
|
20231024,162700,11233035,2375,2375,2375,2375,0
|
|
20231024,162600,11233035,2375,2375,2375,2375,0
|
|
20231024,162500,11233035,2375,2375,2375,2375,0
|
|
20231024,162400,11233035,2375,2375,2375,2375,0
|
|
20231024,162300,11233035,2375,2375,2375,2375,0
|
|
20231024,162200,11233035,2375,2375,2375,2375,0
|
|
20231024,162100,11233035,2375,2375,2375,2375,0
|
|
20231024,162000,11233035,2375,2375,2375,2375,0
|
|
20231024,161900,11233035,2375,2375,2375,2375,0
|
|
20231024,161800,11233035,2375,2375,2375,2375,0
|
|
20231024,161700,11233035,2375,2375,2375,2375,0
|
|
20231024,161600,11233035,2375,2375,2375,2375,0
|
|
20231024,161500,11233035,2375,2375,2375,2375,0
|
|
20231024,161400,11233035,2375,2375,2375,2375,0
|
|
20231024,161300,11233035,2375,2375,2375,2375,0
|
|
20231024,161200,11233035,2375,2375,2375,2375,0
|
|
20231024,161100,11233035,2375,2375,2375,2375,0
|
|
20231024,161000,11233035,2375,2375,2375,2375,0
|
|
20231024,160900,11233035,2375,2375,2375,2375,0
|
|
20231024,160800,11233035,2375,2375,2375,2375,0
|
|
20231024,160700,11233035,2375,2375,2375,2375,0
|
|
20231024,160600,11233035,2375,2375,2375,2375,10
|
|
20231024,160500,11233035,2375,2375,2375,2375,0
|
|
20231024,160400,11233035,2375,2375,2375,2375,0
|
|
20231024,160300,11233035,2375,2375,2375,2375,0
|
|
20231024,160200,11233035,2375,2375,2375,2375,0
|
|
20231024,160100,11233035,2375,2375,2375,2375,0
|
|
20231024,160000,11233035,2375,2375,2375,2375,0
|
|
20231024,155900,11233035,2375,2375,2375,2375,0
|
|
20231024,155800,11233035,2375,2375,2375,2375,0
|
|
20231024,155700,11233035,2375,2375,2375,2375,0
|
|
20231024,155600,11233035,2375,2375,2375,2375,0
|
|
20231024,155500,11233035,2375,2375,2375,2375,0
|
|
20231024,155400,11233035,2375,2375,2375,2375,0
|
|
20231024,155300,11233035,2375,2375,2375,2375,0
|
|
20231024,155200,11233035,2375,2375,2375,2375,0
|
|
20231024,155100,11233035,2375,2375,2375,2375,0
|
|
20231024,155000,11233035,2375,2375,2375,2375,0
|
|
20231024,154900,11233035,2375,2375,2375,2375,0
|
|
20231024,154800,11233035,2375,2375,2375,2375,0
|
|
20231024,154700,11233035,2375,2375,2375,2375,0
|
|
20231024,154600,11233035,2375,2375,2375,2375,0
|
|
20231024,154500,11233035,2375,2375,2375,2375,0
|
|
20231024,154400,11233035,2375,2375,2375,2375,0
|
|
20231024,154300,11233035,2375,2375,2375,2375,0
|
|
20231024,154200,11233035,2375,2375,2375,2375,0
|
|
20231024,154100,11233035,2375,2375,2375,2375,0
|
|
20231024,154000,11233035,2375,2375,2375,2375,0
|
|
20231024,153900,11233035,2375,2375,2375,2375,0
|
|
20231024,153800,11233035,2375,2375,2375,2375,0
|
|
20231024,153700,11233035,2375,2375,2375,2375,0
|
|
20231024,153600,11233035,2375,2375,2375,2375,10
|
|
20231024,153500,11233035,2375,2375,2375,2375,0
|
|
20231024,153400,11233035,2375,2375,2375,2375,0
|
|
20231024,153300,11233035,2375,2375,2375,2375,0
|
|
20231024,153200,11233035,2375,2375,2375,2375,0
|
|
20231024,153100,11233035,2375,2375,2375,2375,0
|
|
20231024,153000,11233035,2375,2375,2375,2375,10
|
|
20231024,152900,11209285,2380,2380,2380,2380,0
|
|
20231024,152800,11209285,2380,2380,2380,2380,0
|
|
20231024,152700,11209285,2380,2380,2380,2380,0
|
|
20231024,152600,11209285,2380,2380,2380,2380,0
|
|
20231024,152500,11209285,2380,2380,2380,2380,0
|
|
20231024,152400,11209285,2380,2380,2380,2380,0
|
|
20231024,152300,11209285,2380,2380,2380,2380,0
|
|
20231024,152200,11209285,2380,2380,2380,2380,0
|
|
20231024,152100,11209285,2380,2380,2380,2380,0
|
|
20231024,152000,11209285,2380,2380,2380,2380,0
|
|
20231024,151900,11209285,2380,2380,2380,2380,0
|
|
20231024,151800,11209285,2380,2380,2380,2380,1
|
|
20231024,151700,11206905,2380,2380,2380,2380,0
|
|
20231024,151600,11206905,2380,2380,2380,2380,0
|
|
20231024,151500,11206905,2380,2380,2380,2380,0
|
|
20231024,151400,11206905,2380,2380,2380,2380,0
|
|
20231024,151300,11206905,2380,2380,2380,2380,0
|
|
20231024,151200,11206905,2380,2380,2380,2380,0
|
|
20231024,151100,11206905,2380,2380,2380,2380,0
|
|
20231024,151000,11206905,2380,2380,2380,2380,0
|
|
20231024,150900,11206905,2380,2380,2380,2380,0
|
|
20231024,150800,11206905,2380,2380,2380,2380,0
|
|
20231024,150700,11206905,2380,2380,2380,2380,0
|
|
20231024,150600,11206905,2380,2380,2380,2380,0
|
|
20231024,150500,11206905,2380,2380,2380,2380,0
|
|
20231024,150400,11206905,2380,2380,2380,2380,0
|
|
20231024,150300,11206905,2380,2380,2380,2380,0
|
|
20231024,150200,11206905,2380,2380,2380,2380,0
|
|
20231024,150100,11206905,2380,2380,2380,2380,0
|
|
20231024,150000,11206905,2380,2380,2380,2380,0
|
|
20231024,145900,11206905,2380,2380,2380,2380,0
|
|
20231024,145800,11206905,2380,2380,2380,2380,1
|
|
20231024,145700,11204525,2355,2355,2355,2355,0
|
|
20231024,145600,11204525,2355,2355,2355,2355,4
|
|
20231024,145500,11195105,2350,2350,2350,2350,0
|
|
20231024,145400,11195105,2350,2350,2350,2350,0
|
|
20231024,145300,11195105,2350,2350,2350,2350,0
|
|
20231024,145200,11195105,2350,2350,2350,2350,0
|
|
20231024,145100,11195105,2350,2350,2350,2350,28
|
|
20231024,145000,11129305,2350,2350,2350,2350,0
|
|
20231024,144900,11129305,2350,2350,2350,2350,0
|
|
20231024,144800,11129305,2350,2350,2350,2350,0
|
|
20231024,144700,11129305,2350,2350,2350,2350,0
|
|
20231024,144600,11129305,2350,2350,2350,2350,0
|
|
20231024,144500,11129305,2350,2350,2350,2350,0
|
|
20231024,144400,11129305,2350,2345,2350,2345,30
|
|
20231024,144300,11058950,2375,2375,2375,2375,0
|
|
20231024,144200,11058950,2375,2375,2375,2375,0
|
|
20231024,144100,11058950,2375,2375,2375,2375,0
|
|
20231024,144000,11058950,2375,2375,2375,2375,0
|
|
20231024,143900,11058950,2375,2375,2375,2375,0
|
|
20231024,143800,11058950,2375,2375,2375,2375,2
|
|
20231024,143700,11054200,2380,2380,2380,2380,0
|
|
20231024,143600,11054200,2380,2380,2380,2380,0
|
|
20231024,143500,11054200,2380,2380,2380,2380,0
|
|
20231024,143400,11054200,2380,2380,2380,2380,0
|
|
20231024,143300,11054200,2380,2380,2380,2380,0
|
|
20231024,143200,11054200,2380,2380,2380,2380,0
|
|
20231024,143100,11054200,2380,2380,2380,2380,0
|
|
20231024,143000,11054200,2380,2380,2380,2380,0
|
|
20231024,142900,11054200,2380,2380,2380,2380,0
|
|
20231024,142800,11054200,2380,2380,2380,2380,0
|
|
20231024,142700,11054200,2380,2380,2380,2380,0
|
|
20231024,142600,11054200,2380,2380,2380,2380,0
|
|
20231024,142500,11054200,2380,2380,2380,2380,0
|
|
20231024,142400,11054200,2380,2380,2380,2380,0
|
|
20231024,142300,11054200,2380,2380,2380,2380,0
|
|
20231024,142200,11054200,2380,2380,2380,2380,0
|
|
20231024,142100,11054200,2380,2380,2380,2380,0
|
|
20231024,142000,11054200,2380,2380,2380,2380,0
|
|
20231024,141900,11054200,2380,2380,2380,2380,0
|
|
20231024,141800,11054200,2380,2380,2380,2380,0
|
|
20231024,141700,11054200,2380,2380,2380,2380,0
|
|
20231024,141600,11054200,2380,2380,2380,2380,0
|
|
20231024,141500,11054200,2380,2380,2380,2380,0
|
|
20231024,141400,11054200,2380,2380,2380,2380,0
|
|
20231024,141300,11054200,2380,2380,2380,2380,0
|
|
20231024,141200,11054200,2380,2380,2380,2380,0
|
|
20231024,141100,11054200,2380,2380,2380,2380,0
|
|
20231024,141000,11054200,2380,2380,2380,2380,0
|
|
20231024,140900,11054200,2380,2380,2380,2380,0
|
|
20231024,140800,11054200,2380,2380,2380,2380,0
|
|
20231024,140700,11054200,2380,2380,2380,2380,0
|
|
20231024,140600,11054200,2380,2380,2380,2380,0
|
|
20231024,140500,11054200,2380,2380,2380,2380,0
|
|
20231024,140400,11054200,2380,2380,2380,2380,0
|
|
20231024,140300,11054200,2380,2380,2380,2380,0
|
|
20231024,140200,11054200,2380,2380,2380,2380,0
|
|
20231024,140100,11054200,2380,2380,2380,2380,0
|
|
20231024,140000,11054200,2380,2380,2380,2380,0
|
|
20231024,135900,11054200,2380,2380,2380,2380,0
|
|
20231024,135800,11054200,2380,2380,2380,2380,0
|
|
20231024,135700,11054200,2380,2380,2380,2380,0
|
|
20231024,135600,11054200,2380,2380,2380,2380,0
|
|
20231024,135500,11054200,2380,2380,2380,2380,0
|
|
20231024,135400,11054200,2380,2380,2380,2380,0
|
|
20231024,135300,11054200,2380,2380,2380,2380,0
|
|
20231024,135200,11054200,2380,2380,2380,2380,0
|
|
20231024,135100,11054200,2380,2380,2380,2380,0
|
|
20231024,135000,11054200,2380,2380,2380,2380,0
|
|
20231024,134900,11054200,2380,2380,2380,2380,0
|
|
20231024,134800,11054200,2380,2380,2380,2380,0
|
|
20231024,134700,11054200,2380,2380,2380,2380,4
|
|
20231024,134600,11044680,2380,2380,2380,2380,0
|
|
20231024,134500,11044680,2380,2380,2380,2380,0
|
|
20231024,134400,11044680,2380,2380,2380,2380,0
|
|
20231024,134300,11044680,2380,2380,2380,2380,0
|
|
20231024,134200,11044680,2380,2380,2380,2380,0
|
|
20231024,134100,11044680,2380,2380,2380,2380,0
|
|
20231024,134000,11044680,2380,2380,2380,2380,1
|
|
20231024,133900,11042300,2320,2320,2320,2320,0
|
|
20231024,133800,11042300,2320,2320,2320,2320,0
|
|
20231024,133700,11042300,2320,2320,2320,2320,0
|
|
20231024,133600,11042300,2320,2320,2320,2320,0
|
|
20231024,133500,11042300,2320,2320,2320,2320,0
|
|
20231024,133400,11042300,2320,2320,2320,2320,0
|
|
20231024,133300,11042300,2320,2320,2320,2320,0
|
|
20231024,133200,11042300,2320,2320,2320,2320,0
|
|
20231024,133100,11042300,2320,2320,2320,2320,0
|
|
20231024,133000,11042300,2320,2320,2320,2320,0
|
|
20231024,132900,11042300,2320,2320,2320,2320,0
|
|
20231024,132800,11042300,2320,2320,2320,2320,0
|
|
20231024,132700,11042300,2320,2320,2320,2320,0
|
|
20231024,132600,11042300,2320,2320,2320,2320,0
|
|
20231024,132500,11042300,2320,2320,2320,2320,0
|
|
20231024,132400,11042300,2320,2320,2320,2320,0
|
|
20231024,132300,11042300,2320,2320,2320,2320,0
|
|
20231024,132200,11042300,2320,2320,2320,2320,0
|
|
20231024,132100,11042300,2320,2320,2320,2320,0
|
|
20231024,132000,11042300,2320,2320,2320,2320,7
|
|
20231024,131900,11026060,2315,2315,2315,2315,0
|
|
20231024,131800,11026060,2315,2315,2315,2315,0
|
|
20231024,131700,11026060,2315,2315,2315,2315,0
|
|
20231024,131600,11026060,2315,2315,2315,2315,0
|
|
20231024,131500,11026060,2315,2315,2315,2315,0
|
|
20231024,131400,11026060,2315,2315,2315,2315,0
|
|
20231024,131300,11026060,2315,2315,2315,2315,0
|
|
20231024,131200,11026060,2315,2315,2315,2315,0
|
|
20231024,131100,11026060,2315,2315,2315,2315,0
|
|
20231024,131000,11026060,2315,2315,2315,2315,0
|
|
20231024,130900,11026060,2315,2315,2315,2315,0
|
|
20231024,130800,11026060,2315,2315,2315,2315,0
|
|
20231024,130700,11026060,2315,2315,2315,2315,0
|
|
20231024,130600,11026060,2315,2315,2315,2315,0
|
|
20231024,130500,11026060,2315,2315,2315,2315,0
|
|
20231024,130400,11026060,2315,2315,2315,2315,0
|
|
20231024,130300,11026060,2315,2315,2315,2315,0
|
|
20231024,130200,11026060,2315,2315,2315,2315,0
|
|
20231024,130100,11026060,2315,2315,2315,2315,0
|
|
20231024,130000,11026060,2315,2315,2315,2315,0
|
|
20231024,125900,11026060,2315,2315,2315,2315,0
|
|
20231024,125800,11026060,2315,2315,2315,2315,0
|
|
20231024,125700,11026060,2315,2315,2315,2315,0
|
|
20231024,125600,11026060,2315,2315,2315,2315,0
|
|
20231024,125500,11026060,2315,2315,2315,2315,0
|
|
20231024,125400,11026060,2315,2315,2315,2315,0
|
|
20231024,125300,11026060,2315,2315,2315,2315,0
|
|
20231024,125200,11026060,2315,2315,2315,2315,0
|
|
20231024,125100,11026060,2315,2315,2315,2315,0
|
|
20231024,125000,11026060,2315,2315,2315,2315,0
|
|
20231024,124900,11026060,2315,2315,2315,2315,0
|
|
20231024,124800,11026060,2315,2315,2315,2315,0
|
|
20231024,124700,11026060,2315,2315,2315,2315,0
|
|
20231024,124600,11026060,2315,2315,2315,2315,0
|
|
20231024,124500,11026060,2315,2315,2315,2315,55
|
|
20231024,124400,10898735,2380,2345,2385,2340,5
|
|
20231024,124300,10886945,2310,2315,2315,2310,100
|
|
20231024,124200,10655935,2315,2315,2315,2315,0
|
|
20231024,124100,10655935,2315,2315,2315,2315,100
|
|
20231024,124000,10424435,2350,2350,2350,2350,0
|
|
20231024,123900,10424435,2350,2355,2355,2350,45
|
|
20231024,123800,10318655,2350,2350,2350,2350,0
|
|
20231024,123700,10318655,2350,2350,2350,2350,161
|
|
20231024,123600,9940305,2350,2350,2350,2350,0
|
|
20231024,123500,9940305,2350,2350,2350,2350,0
|
|
20231024,123400,9940305,2350,2350,2350,2350,0
|
|
20231024,123300,9940305,2350,2350,2350,2350,0
|
|
20231024,123200,9940305,2350,2350,2350,2350,0
|
|
20231024,123100,9940305,2350,2350,2350,2350,0
|
|
20231024,123000,9940305,2350,2350,2350,2350,0
|
|
20231024,122900,9940305,2350,2325,2350,2325,2
|
|
20231024,122800,9935630,2325,2325,2325,2325,0
|
|
20231024,122700,9935630,2325,2325,2325,2325,0
|
|
20231024,122600,9935630,2325,2325,2325,2325,0
|
|
20231024,122500,9935630,2325,2325,2325,2325,0
|
|
20231024,122400,9935630,2325,2325,2325,2325,22
|
|
20231024,122300,9884480,2325,2325,2325,2325,0
|
|
20231024,122200,9884480,2325,2325,2325,2325,3
|
|
20231024,122100,9877505,2325,2325,2325,2325,0
|
|
20231024,122000,9877505,2325,2325,2325,2325,0
|
|
20231024,121900,9877505,2325,2325,2325,2325,0
|
|
20231024,121800,9877505,2325,2325,2325,2325,0
|
|
20231024,121700,9877505,2325,2325,2325,2325,0
|
|
20231024,121600,9877505,2325,2325,2325,2325,0
|
|
20231024,121500,9877505,2325,2325,2325,2325,0
|
|
20231024,121400,9877505,2325,2325,2325,2325,0
|
|
20231024,121300,9877505,2325,2325,2325,2325,0
|
|
20231024,121200,9877505,2325,2325,2325,2325,0
|
|
20231024,121100,9877505,2325,2325,2325,2325,0
|
|
20231024,121000,9877505,2325,2325,2325,2325,0
|
|
20231024,120900,9877505,2325,2325,2325,2325,0
|
|
20231024,120800,9877505,2325,2325,2325,2325,0
|
|
20231024,120700,9877505,2325,2325,2325,2325,0
|
|
20231024,120600,9877505,2325,2325,2325,2325,0
|
|
20231024,120500,9877505,2325,2325,2325,2325,0
|
|
20231024,120400,9877505,2325,2325,2325,2325,0
|
|
20231024,120300,9877505,2325,2325,2325,2325,0
|
|
20231024,120200,9877505,2325,2325,2325,2325,0
|
|
20231024,120100,9877505,2325,2325,2325,2325,0
|
|
20231024,120000,9877505,2325,2325,2325,2325,0
|
|
20231024,115900,9877505,2325,2325,2325,2325,0
|
|
20231024,115800,9877505,2325,2325,2325,2325,0
|
|
20231024,115700,9877505,2325,2325,2325,2325,0
|
|
20231024,115600,9877505,2325,2325,2325,2325,0
|
|
20231024,115500,9877505,2325,2325,2325,2325,0
|
|
20231024,115400,9877505,2325,2325,2325,2325,0
|
|
20231024,115300,9877505,2325,2325,2325,2325,0
|
|
20231024,115200,9877505,2325,2325,2325,2325,0
|
|
20231024,115100,9877505,2325,2325,2325,2325,0
|
|
20231024,115000,9877505,2325,2325,2325,2325,0
|
|
20231024,114900,9877505,2325,2325,2325,2325,1
|
|
20231024,114800,9875180,2325,2325,2325,2325,45
|
|
20231024,114700,9770555,2325,2325,2325,2325,0
|
|
20231024,114600,9770555,2325,2325,2325,2325,0
|
|
20231024,114500,9770555,2325,2325,2325,2325,0
|
|
20231024,114400,9770555,2325,2325,2325,2325,0
|
|
20231024,114300,9770555,2325,2325,2325,2325,0
|
|
20231024,114200,9770555,2325,2325,2325,2325,0
|
|
20231024,114100,9770555,2325,2325,2325,2325,0
|
|
20231024,114000,9770555,2325,2325,2325,2325,0
|
|
20231024,113900,9770555,2325,2325,2325,2325,0
|
|
20231024,113800,9770555,2325,2325,2325,2325,0
|
|
20231024,113700,9770555,2325,2325,2325,2325,0
|
|
20231024,113600,9770555,2325,2325,2325,2325,0
|
|
20231024,113500,9770555,2325,2325,2325,2325,0
|
|
20231024,113400,9770555,2325,2325,2325,2325,1
|
|
20231024,113300,9768230,2305,2305,2305,2305,0
|
|
20231024,113200,9768230,2305,2305,2305,2305,0
|
|
20231024,113100,9768230,2305,2305,2305,2305,0
|
|
20231024,113000,9768230,2305,2305,2305,2305,0
|
|
20231024,112900,9768230,2305,2305,2305,2305,0
|
|
20231024,112800,9768230,2305,2305,2305,2305,0
|
|
20231024,112700,9768230,2305,2305,2305,2305,0
|
|
20231024,112600,9768230,2305,2305,2305,2305,0
|
|
20231024,112500,9768230,2305,2305,2305,2305,0
|
|
20231024,112400,9768230,2305,2305,2305,2305,0
|
|
20231024,112300,9768230,2305,2305,2305,2305,0
|
|
20231024,112200,9768230,2305,2305,2305,2305,0
|
|
20231024,112100,9768230,2305,2305,2305,2305,0
|
|
20231024,112000,9768230,2305,2305,2305,2305,0
|
|
20231024,111900,9768230,2305,2305,2305,2305,0
|
|
20231024,111800,9768230,2305,2305,2305,2305,0
|
|
20231024,111700,9768230,2305,2305,2305,2305,0
|
|
20231024,111600,9768230,2305,2305,2305,2305,0
|
|
20231024,111500,9768230,2305,2305,2305,2305,0
|
|
20231024,111400,9768230,2305,2315,2315,2305,387
|
|
20231024,111300,8875555,2320,2320,2320,2320,13
|
|
20231024,111200,8845395,2320,2320,2320,2320,0
|
|
20231024,111100,8845395,2320,2320,2320,2320,0
|
|
20231024,111000,8845395,2320,2320,2320,2320,0
|
|
20231024,110900,8845395,2320,2320,2320,2320,0
|
|
20231024,110800,8845395,2320,2320,2320,2320,0
|
|
20231024,110700,8845395,2320,2320,2320,2320,0
|
|
20231024,110600,8845395,2320,2320,2320,2320,0
|
|
20231024,110500,8845395,2320,2320,2320,2320,0
|
|
20231024,110400,8845395,2320,2320,2320,2320,0
|
|
20231024,110300,8845395,2320,2320,2320,2320,0
|
|
20231024,110200,8845395,2320,2320,2320,2320,0
|
|
20231024,110100,8845395,2320,2320,2320,2320,0
|
|
20231024,110000,8845395,2320,2320,2320,2320,0
|
|
20231024,105900,8845395,2320,2320,2320,2320,0
|
|
20231024,105800,8845395,2320,2320,2320,2320,0
|
|
20231024,105700,8845395,2320,2320,2320,2320,0
|
|
20231024,105600,8845395,2320,2320,2320,2320,0
|
|
20231024,105500,8845395,2320,2320,2320,2320,0
|
|
20231024,105400,8845395,2320,2320,2320,2320,0
|
|
20231024,105300,8845395,2320,2320,2320,2320,0
|
|
20231024,105200,8845395,2320,2320,2320,2320,0
|
|
20231024,105100,8845395,2320,2320,2320,2320,0
|
|
20231024,105000,8845395,2320,2320,2320,2320,0
|
|
20231024,104900,8845395,2320,2320,2320,2320,11
|
|
20231024,104800,8819875,2320,2320,2320,2320,0
|
|
20231024,104700,8819875,2320,2320,2320,2320,0
|
|
20231024,104600,8819875,2320,2320,2320,2320,0
|
|
20231024,104500,8819875,2320,2320,2320,2320,0
|
|
20231024,104400,8819875,2320,2320,2320,2320,0
|
|
20231024,104300,8819875,2320,2320,2320,2320,0
|
|
20231024,104200,8819875,2320,2320,2320,2320,0
|
|
20231024,104100,8819875,2320,2320,2320,2320,0
|
|
20231024,104000,8819875,2320,2320,2320,2320,0
|
|
20231024,103900,8819875,2320,2320,2320,2320,6
|
|
20231024,103800,8805955,2325,2325,2325,2325,0
|
|
20231024,103700,8805955,2325,2325,2325,2325,0
|
|
20231024,103600,8805955,2325,2325,2325,2325,0
|
|
20231024,103500,8805955,2325,2325,2325,2325,0
|
|
20231024,103400,8805955,2325,2325,2325,2325,0
|
|
20231024,103300,8805955,2325,2325,2325,2325,0
|
|
20231024,103200,8805955,2325,2325,2325,2325,0
|
|
20231024,103100,8805955,2325,2325,2325,2325,0
|
|
20231024,103000,8805955,2325,2325,2325,2325,0
|
|
20231024,102900,8805955,2325,2325,2325,2325,0
|
|
20231024,102800,8805955,2325,2325,2325,2325,0
|
|
20231024,102700,8805955,2325,2325,2325,2325,0
|
|
20231024,102600,8805955,2325,2325,2325,2325,0
|
|
20231024,102500,8805955,2325,2325,2325,2325,0
|
|
20231024,102400,8805955,2325,2325,2325,2325,0
|
|
20231024,102300,8805955,2325,2325,2325,2325,0
|
|
20231024,102200,8805955,2325,2325,2325,2325,0
|
|
20231024,102100,8805955,2325,2325,2325,2325,0
|
|
20231024,102000,8805955,2325,2325,2325,2325,0
|
|
20231024,101900,8805955,2325,2325,2325,2325,0
|
|
20231024,101800,8805955,2325,2325,2325,2325,0
|
|
20231024,101700,8805955,2325,2325,2325,2325,0
|
|
20231024,101600,8805955,2325,2325,2325,2325,0
|
|
20231024,101500,8805955,2325,2325,2325,2325,0
|
|
20231024,101400,8805955,2325,2325,2325,2325,0
|
|
20231024,101300,8805955,2325,2325,2325,2325,0
|
|
20231024,101200,8805955,2325,2325,2325,2325,0
|
|
20231024,101100,8805955,2325,2325,2325,2325,0
|
|
20231024,101000,8805955,2325,2325,2325,2325,0
|
|
20231024,100900,8805955,2325,2325,2325,2325,0
|
|
20231024,100800,8805955,2325,2325,2325,2325,0
|
|
20231024,100700,8805955,2325,2325,2325,2325,0
|
|
20231024,100600,8805955,2325,2325,2325,2325,0
|
|
20231024,100500,8805955,2325,2325,2325,2325,0
|
|
20231024,100400,8805955,2325,2325,2325,2325,0
|
|
20231024,100300,8805955,2325,2325,2325,2325,0
|
|
20231024,100200,8805955,2325,2325,2325,2325,0
|
|
20231024,100100,8805955,2325,2325,2325,2325,0
|
|
20231024,100000,8805955,2325,2325,2325,2325,0
|
|
20231024,095900,8805955,2325,2325,2325,2325,0
|
|
20231024,095800,8805955,2325,2325,2325,2325,0
|
|
20231024,095700,8805955,2325,2325,2325,2325,14
|
|
20231024,095600,8773405,2325,2325,2325,2325,200
|
|
20231024,095500,8308405,2320,2320,2320,2320,0
|
|
20231024,095400,8308405,2320,2320,2320,2320,1
|
|
20231024,095300,8306085,2320,2320,2320,2320,0
|
|
20231024,095200,8306085,2320,2320,2320,2320,32
|
|
20231024,095100,8231845,2325,2325,2325,2325,0
|
|
20231024,095000,8231845,2325,2325,2325,2325,250
|
|
20231024,094900,7650595,2325,2325,2325,2325,53
|
|
20231024,094800,7527370,2325,2325,2325,2325,0
|
|
20231024,094700,7527370,2325,2325,2325,2325,106
|
|
20231024,094600,7280920,2350,2350,2350,2350,0
|
|
20231024,094500,7280920,2350,2350,2350,2350,0
|
|
20231024,094400,7280920,2350,2350,2350,2350,0
|
|
20231024,094300,7280920,2350,2350,2350,2350,0
|
|
20231024,094200,7280920,2350,2350,2350,2350,0
|
|
20231024,094100,7280920,2350,2350,2350,2350,0
|
|
20231024,094000,7280920,2350,2350,2350,2350,0
|
|
20231024,093900,7280920,2350,2350,2350,2350,0
|
|
20231024,093800,7280920,2350,2350,2350,2350,0
|
|
20231024,093700,7280920,2350,2350,2350,2350,0
|
|
20231024,093600,7280920,2350,2350,2350,2350,1000
|
|
20231024,093500,4930920,2325,2325,2325,2325,0
|
|
20231024,093400,4930920,2325,2325,2325,2325,0
|
|
20231024,093300,4930920,2325,2325,2325,2325,0
|
|
20231024,093200,4930920,2325,2325,2325,2325,13
|
|
20231024,093100,4900695,2310,2350,2350,2310,161
|
|
20231024,093000,4525805,2350,2350,2350,2350,53
|
|
20231024,092900,4401255,2350,2350,2350,2350,0
|
|
20231024,092800,4401255,2350,2350,2350,2350,0
|
|
20231024,092700,4401255,2350,2350,2350,2350,0
|
|
20231024,092600,4401255,2350,2350,2350,2350,0
|
|
20231024,092500,4401255,2350,2350,2350,2350,0
|
|
20231024,092400,4401255,2350,2350,2350,2350,53
|
|
20231024,092300,4276705,2340,2340,2340,2340,0
|
|
20231024,092200,4276705,2340,2340,2340,2340,0
|
|
20231024,092100,4276705,2340,2340,2340,2340,0
|
|
20231024,092000,4276705,2340,2340,2340,2340,0
|
|
20231024,091900,4276705,2340,2345,2345,2340,140
|
|
20231024,091800,3948730,2350,2350,2350,2350,0
|
|
20231024,091700,3948730,2350,2350,2350,2350,0
|
|
20231024,091600,3948730,2350,2350,2350,2350,0
|
|
20231024,091500,3948730,2350,2350,2350,2350,0
|
|
20231024,091400,3948730,2350,2350,2350,2350,2
|
|
20231024,091300,3944030,2350,2350,2350,2350,0
|
|
20231024,091200,3944030,2350,2350,2350,2350,2
|
|
20231024,091100,3939330,2330,2330,2330,2330,0
|
|
20231024,091000,3939330,2330,2350,2350,2330,100
|
|
20231024,090900,3705220,2350,2350,2350,2350,0
|
|
20231024,090800,3705220,2350,2350,2350,2350,53
|
|
20231024,090700,3580670,2350,2350,2350,2350,0
|
|
20231024,090600,3580670,2350,2350,2350,2350,53
|
|
20231024,090500,3456120,2345,2345,2345,2345,0
|
|
20231024,090400,3456120,2345,2345,2345,2345,0
|
|
20231024,090300,3456120,2345,2345,2345,2345,0
|
|
20231024,090200,3456120,2345,2350,2350,2340,51
|
|
20231024,090100,3336425,2350,2350,2350,2315,83
|
|
20231024,090000,3142390,2305,2350,2350,2305,1349
|