591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184800,123334155,2740,2740,2740,2740,310
|
|
20231024,184700,123334155,2740,2740,2740,2740,0
|
|
20231024,184600,123334155,2740,2740,2740,2740,0
|
|
20231024,184500,123334155,2740,2740,2740,2740,0
|
|
20231024,184400,123334155,2740,2740,2740,2740,0
|
|
20231024,184300,123334155,2740,2740,2740,2740,0
|
|
20231024,184200,123334155,2740,2740,2740,2740,0
|
|
20231024,184100,123334155,2740,2740,2740,2740,0
|
|
20231024,184000,123334155,2740,2740,2740,2740,0
|
|
20231024,183900,123334155,2740,2740,2740,2740,0
|
|
20231024,183800,123334155,2740,2740,2740,2740,0
|
|
20231024,183700,123334155,2740,2740,2740,2740,0
|
|
20231024,183600,123334155,2740,2740,2740,2740,0
|
|
20231024,183500,123334155,2740,2740,2740,2740,0
|
|
20231024,183400,123334155,2740,2740,2740,2740,0
|
|
20231024,183300,123334155,2740,2740,2740,2740,0
|
|
20231024,183200,123334155,2740,2740,2740,2740,0
|
|
20231024,183100,123334155,2740,2740,2740,2740,0
|
|
20231024,183000,123334155,2740,2740,2740,2740,0
|
|
20231024,182900,123334155,2740,2740,2740,2740,0
|
|
20231024,182800,123334155,2740,2740,2740,2740,0
|
|
20231024,182700,123334155,2740,2740,2740,2740,0
|
|
20231024,182600,123334155,2740,2740,2740,2740,0
|
|
20231024,182500,123334155,2740,2740,2740,2740,0
|
|
20231024,182400,123334155,2740,2740,2740,2740,0
|
|
20231024,182300,123334155,2740,2740,2740,2740,0
|
|
20231024,182200,123334155,2740,2740,2740,2740,0
|
|
20231024,182100,123334155,2740,2740,2740,2740,0
|
|
20231024,182000,123334155,2740,2740,2740,2740,0
|
|
20231024,181900,123334155,2740,2740,2740,2740,0
|
|
20231024,181800,123334155,2740,2740,2740,2740,310
|
|
20231024,181700,123334155,2740,2740,2740,2740,0
|
|
20231024,181600,123334155,2740,2740,2740,2740,0
|
|
20231024,181500,123334155,2740,2740,2740,2740,0
|
|
20231024,181400,123334155,2740,2740,2740,2740,0
|
|
20231024,181300,123334155,2740,2740,2740,2740,0
|
|
20231024,181200,123334155,2740,2740,2740,2740,0
|
|
20231024,181100,123334155,2740,2740,2740,2740,0
|
|
20231024,181000,123334155,2740,2740,2740,2740,0
|
|
20231024,180900,123334155,2740,2740,2740,2740,0
|
|
20231024,180800,123334155,2740,2740,2740,2740,0
|
|
20231024,180700,123334155,2740,2740,2740,2740,0
|
|
20231024,180600,123334155,2740,2740,2740,2740,0
|
|
20231024,180500,123334155,2740,2740,2740,2740,0
|
|
20231024,180400,123334155,2740,2740,2740,2740,0
|
|
20231024,180300,123334155,2740,2740,2740,2740,0
|
|
20231024,180200,123334155,2740,2740,2740,2740,0
|
|
20231024,180100,123334155,2740,2740,2740,2740,0
|
|
20231024,180000,123334155,2740,2740,2740,2740,0
|
|
20231024,175900,123334155,2740,2740,2740,2740,0
|
|
20231024,175800,123334155,2740,2740,2740,2740,0
|
|
20231024,175700,123334155,2740,2740,2740,2740,0
|
|
20231024,175600,123334155,2740,2740,2740,2740,0
|
|
20231024,175500,123334155,2740,2740,2740,2740,0
|
|
20231024,175400,123334155,2740,2740,2740,2740,0
|
|
20231024,175300,123334155,2740,2740,2740,2740,0
|
|
20231024,175200,123334155,2740,2740,2740,2740,0
|
|
20231024,175100,123334155,2740,2740,2740,2740,0
|
|
20231024,175000,123334155,2740,2740,2740,2740,0
|
|
20231024,174900,123334155,2740,2740,2740,2740,0
|
|
20231024,174800,123334155,2740,2740,2740,2740,310
|
|
20231024,174700,123334155,2740,2740,2740,2740,0
|
|
20231024,174600,123334155,2740,2740,2740,2740,0
|
|
20231024,174500,123334155,2740,2740,2740,2740,0
|
|
20231024,174400,123334155,2740,2740,2740,2740,0
|
|
20231024,174300,123334155,2740,2740,2740,2740,0
|
|
20231024,174200,123334155,2740,2740,2740,2740,0
|
|
20231024,174100,123334155,2740,2740,2740,2740,0
|
|
20231024,174000,123334155,2740,2740,2740,2740,0
|
|
20231024,173900,123334155,2740,2740,2740,2740,0
|
|
20231024,173800,123334155,2740,2740,2740,2740,0
|
|
20231024,173700,123334155,2740,2740,2740,2740,0
|
|
20231024,173600,123334155,2740,2740,2740,2740,0
|
|
20231024,173500,123334155,2740,2740,2740,2740,0
|
|
20231024,173400,123334155,2740,2740,2740,2740,0
|
|
20231024,173300,123334155,2740,2740,2740,2740,0
|
|
20231024,173200,123334155,2740,2740,2740,2740,0
|
|
20231024,173100,123334155,2740,2740,2740,2740,0
|
|
20231024,173000,123334155,2740,2740,2740,2740,0
|
|
20231024,172900,123334155,2740,2740,2740,2740,0
|
|
20231024,172800,123334155,2740,2740,2740,2740,0
|
|
20231024,172700,123334155,2740,2740,2740,2740,0
|
|
20231024,172600,123334155,2740,2740,2740,2740,0
|
|
20231024,172500,123334155,2740,2740,2740,2740,0
|
|
20231024,172400,123334155,2740,2740,2740,2740,0
|
|
20231024,172300,123334155,2740,2740,2740,2740,0
|
|
20231024,172200,123334155,2740,2740,2740,2740,0
|
|
20231024,172100,123334155,2740,2740,2740,2740,0
|
|
20231024,172000,123334155,2740,2740,2740,2740,0
|
|
20231024,171900,123334155,2740,2740,2740,2740,0
|
|
20231024,171800,123334155,2740,2740,2740,2740,310
|
|
20231024,171700,123334155,2740,2740,2740,2740,0
|
|
20231024,171600,123334155,2740,2740,2740,2740,0
|
|
20231024,171500,123334155,2740,2740,2740,2740,0
|
|
20231024,171400,123334155,2740,2740,2740,2740,0
|
|
20231024,171300,123334155,2740,2740,2740,2740,0
|
|
20231024,171200,123334155,2740,2740,2740,2740,0
|
|
20231024,171100,123334155,2740,2740,2740,2740,0
|
|
20231024,171000,123334155,2740,2740,2740,2740,0
|
|
20231024,170900,123334155,2740,2740,2740,2740,0
|
|
20231024,170800,123334155,2740,2740,2740,2740,0
|
|
20231024,170700,123334155,2740,2740,2740,2740,0
|
|
20231024,170600,123334155,2740,2740,2740,2740,0
|
|
20231024,170500,123334155,2740,2740,2740,2740,0
|
|
20231024,170400,123334155,2740,2740,2740,2740,0
|
|
20231024,170300,123334155,2740,2740,2740,2740,0
|
|
20231024,170200,123334155,2740,2740,2740,2740,0
|
|
20231024,170100,123334155,2740,2740,2740,2740,0
|
|
20231024,170000,123334155,2740,2740,2740,2740,0
|
|
20231024,165900,123334155,2740,2740,2740,2740,0
|
|
20231024,165800,123334155,2740,2740,2740,2740,0
|
|
20231024,165700,123334155,2740,2740,2740,2740,0
|
|
20231024,165600,123334155,2740,2740,2740,2740,0
|
|
20231024,165500,123334155,2740,2740,2740,2740,0
|
|
20231024,165400,123334155,2740,2740,2740,2740,0
|
|
20231024,165300,123334155,2740,2740,2740,2740,0
|
|
20231024,165200,123334155,2740,2740,2740,2740,0
|
|
20231024,165100,123334155,2740,2740,2740,2740,0
|
|
20231024,165000,123334155,2740,2740,2740,2740,0
|
|
20231024,164900,123334155,2740,2740,2740,2740,0
|
|
20231024,164800,123334155,2740,2740,2740,2740,310
|
|
20231024,164700,123334155,2740,2740,2740,2740,0
|
|
20231024,164600,123334155,2740,2740,2740,2740,0
|
|
20231024,164500,123334155,2740,2740,2740,2740,0
|
|
20231024,164400,123334155,2740,2740,2740,2740,0
|
|
20231024,164300,123334155,2740,2740,2740,2740,0
|
|
20231024,164200,123334155,2740,2740,2740,2740,0
|
|
20231024,164100,123334155,2740,2740,2740,2740,0
|
|
20231024,164000,123334155,2740,2740,2740,2740,0
|
|
20231024,163900,123334155,2740,2740,2740,2740,0
|
|
20231024,163800,123334155,2740,2740,2740,2740,0
|
|
20231024,163700,123334155,2740,2740,2740,2740,0
|
|
20231024,163600,123334155,2740,2740,2740,2740,0
|
|
20231024,163500,123334155,2740,2740,2740,2740,0
|
|
20231024,163400,123334155,2740,2740,2740,2740,0
|
|
20231024,163300,123334155,2740,2740,2740,2740,0
|
|
20231024,163200,123334155,2740,2740,2740,2740,0
|
|
20231024,163100,123334155,2740,2740,2740,2740,0
|
|
20231024,163000,123334155,2740,2740,2740,2740,0
|
|
20231024,162900,123334155,2740,2740,2740,2740,0
|
|
20231024,162800,123334155,2740,2740,2740,2740,0
|
|
20231024,162700,123334155,2740,2740,2740,2740,0
|
|
20231024,162600,123334155,2740,2740,2740,2740,0
|
|
20231024,162500,123334155,2740,2740,2740,2740,0
|
|
20231024,162400,123334155,2740,2740,2740,2740,0
|
|
20231024,162300,123334155,2740,2740,2740,2740,0
|
|
20231024,162200,123334155,2740,2740,2740,2740,0
|
|
20231024,162100,123334155,2740,2740,2740,2740,0
|
|
20231024,162000,123334155,2740,2740,2740,2740,0
|
|
20231024,161900,123334155,2740,2740,2740,2740,0
|
|
20231024,161800,123334155,2740,2740,2740,2740,310
|
|
20231024,161700,123334155,2740,2740,2740,2740,0
|
|
20231024,161600,123334155,2740,2740,2740,2740,0
|
|
20231024,161500,123334155,2740,2740,2740,2740,0
|
|
20231024,161400,123334155,2740,2740,2740,2740,0
|
|
20231024,161300,123334155,2740,2740,2740,2740,0
|
|
20231024,161200,123334155,2740,2740,2740,2740,0
|
|
20231024,161100,123334155,2740,2740,2740,2740,0
|
|
20231024,161000,123334155,2740,2740,2740,2740,0
|
|
20231024,160900,123334155,2740,2740,2740,2740,0
|
|
20231024,160800,123334155,2740,2740,2740,2740,0
|
|
20231024,160700,123334155,2740,2740,2740,2740,0
|
|
20231024,160600,123334155,2740,2740,2740,2740,0
|
|
20231024,160500,123334155,2740,2740,2740,2740,0
|
|
20231024,160400,123334155,2740,2740,2740,2740,0
|
|
20231024,160300,123334155,2740,2740,2740,2740,0
|
|
20231024,160200,123334155,2740,2740,2740,2740,0
|
|
20231024,160100,123334155,2740,2740,2740,2740,0
|
|
20231024,160000,123334155,2740,2740,2740,2740,0
|
|
20231024,155900,123334155,2740,2740,2740,2740,0
|
|
20231024,155800,123334155,2740,2740,2740,2740,0
|
|
20231024,155700,123334155,2740,2740,2740,2740,0
|
|
20231024,155600,123334155,2740,2740,2740,2740,0
|
|
20231024,155500,123334155,2740,2740,2740,2740,0
|
|
20231024,155400,123334155,2740,2740,2740,2740,0
|
|
20231024,155300,123334155,2740,2740,2740,2740,0
|
|
20231024,155200,123334155,2740,2740,2740,2740,0
|
|
20231024,155100,123334155,2740,2740,2740,2740,0
|
|
20231024,155000,123334155,2740,2740,2740,2740,0
|
|
20231024,154900,123334155,2740,2740,2740,2740,0
|
|
20231024,154800,123334155,2740,2740,2740,2740,310
|
|
20231024,154700,123334155,2740,2740,2740,2740,0
|
|
20231024,154600,123334155,2740,2740,2740,2740,0
|
|
20231024,154500,123334155,2740,2740,2740,2740,0
|
|
20231024,154400,123334155,2740,2740,2740,2740,0
|
|
20231024,154300,123334155,2740,2740,2740,2740,0
|
|
20231024,154200,123334155,2740,2740,2740,2740,0
|
|
20231024,154100,123334155,2740,2740,2740,2740,0
|
|
20231024,154000,123334155,2740,2740,2740,2740,0
|
|
20231024,153900,123334155,2740,2740,2740,2740,0
|
|
20231024,153800,123334155,2740,2740,2740,2740,0
|
|
20231024,153700,123334155,2740,2740,2740,2740,0
|
|
20231024,153600,123334155,2740,2740,2740,2740,0
|
|
20231024,153500,123334155,2740,2740,2740,2740,0
|
|
20231024,153400,123334155,2740,2740,2740,2740,0
|
|
20231024,153300,123334155,2740,2740,2740,2740,0
|
|
20231024,153200,123334155,2740,2740,2740,2740,0
|
|
20231024,153100,123334155,2740,2740,2740,2740,0
|
|
20231024,153000,123334155,2740,2740,2740,2740,310
|
|
20231024,152900,122484755,2740,2740,2740,2740,0
|
|
20231024,152800,122484755,2740,2740,2740,2740,0
|
|
20231024,152700,122484755,2740,2740,2740,2740,0
|
|
20231024,152600,122484755,2740,2740,2740,2740,0
|
|
20231024,152500,122484755,2740,2740,2740,2740,0
|
|
20231024,152400,122484755,2740,2740,2740,2740,0
|
|
20231024,152300,122484755,2740,2740,2740,2740,0
|
|
20231024,152200,122484755,2740,2740,2740,2740,0
|
|
20231024,152100,122484755,2740,2740,2740,2740,0
|
|
20231024,152000,122484755,2740,2740,2740,2740,0
|
|
20231024,151900,122484755,2740,2740,2740,2740,100
|
|
20231024,151800,122210755,2740,2740,2740,2740,0
|
|
20231024,151700,122210755,2740,2740,2740,2740,0
|
|
20231024,151600,122210755,2740,2735,2740,2735,2
|
|
20231024,151500,122205280,2720,2725,2725,2720,1501
|
|
20231024,151400,118122095,2740,2740,2740,2740,0
|
|
20231024,151300,118122095,2740,2740,2740,2740,0
|
|
20231024,151200,118122095,2740,2740,2740,2740,0
|
|
20231024,151100,118122095,2740,2740,2740,2740,2
|
|
20231024,151000,118116615,2740,2740,2740,2740,2
|
|
20231024,150900,118111135,2710,2710,2710,2710,0
|
|
20231024,150800,118111135,2710,2710,2710,2710,1
|
|
20231024,150700,118108425,2745,2745,2745,2745,0
|
|
20231024,150600,118108425,2745,2745,2745,2745,0
|
|
20231024,150500,118108425,2745,2745,2745,2745,0
|
|
20231024,150400,118108425,2745,2745,2745,2745,0
|
|
20231024,150300,118108425,2745,2745,2745,2745,0
|
|
20231024,150200,118108425,2745,2745,2745,2745,0
|
|
20231024,150100,118108425,2745,2745,2745,2745,0
|
|
20231024,150000,118108425,2745,2745,2745,2745,0
|
|
20231024,145900,118108425,2745,2730,2745,2710,190
|
|
20231024,145800,117591645,2745,2745,2745,2745,0
|
|
20231024,145700,117591645,2745,2745,2745,2745,0
|
|
20231024,145600,117591645,2745,2745,2745,2745,0
|
|
20231024,145500,117591645,2745,2745,2745,2745,0
|
|
20231024,145400,117591645,2745,2745,2745,2745,51
|
|
20231024,145300,117451650,2755,2760,2760,2755,262
|
|
20231024,145200,116728810,2765,2760,2765,2760,28
|
|
20231024,145100,116651525,2760,2760,2760,2760,0
|
|
20231024,145000,116651525,2760,2750,2760,2750,164
|
|
20231024,144900,116200270,2750,2750,2750,2750,0
|
|
20231024,144800,116200270,2750,2750,2750,2750,0
|
|
20231024,144700,116200270,2750,2750,2750,2750,0
|
|
20231024,144600,116200270,2750,2750,2750,2750,0
|
|
20231024,144500,116200270,2750,2750,2750,2750,10
|
|
20231024,144400,116172770,2750,2745,2750,2745,12
|
|
20231024,144300,116139775,2740,2740,2740,2740,18
|
|
20231024,144200,116090455,2740,2740,2740,2740,0
|
|
20231024,144100,116090455,2740,2740,2740,2740,0
|
|
20231024,144000,116090455,2740,2740,2740,2740,1
|
|
20231024,143900,116087715,2740,2740,2740,2740,22
|
|
20231024,143800,116027435,2740,2730,2740,2730,52
|
|
20231024,143700,115885220,2725,2725,2725,2725,0
|
|
20231024,143600,115885220,2725,2725,2725,2725,0
|
|
20231024,143500,115885220,2725,2725,2725,2725,82
|
|
20231024,143400,115661770,2725,2725,2725,2725,0
|
|
20231024,143300,115661770,2725,2725,2725,2725,0
|
|
20231024,143200,115661770,2725,2725,2725,2725,0
|
|
20231024,143100,115661770,2725,2725,2725,2725,0
|
|
20231024,143000,115661770,2725,2725,2725,2725,0
|
|
20231024,142900,115661770,2725,2725,2725,2725,601
|
|
20231024,142800,114024045,2720,2720,2720,2720,1
|
|
20231024,142700,114021325,2715,2715,2715,2715,0
|
|
20231024,142600,114021325,2715,2715,2715,2715,18
|
|
20231024,142500,113972455,2715,2715,2715,2715,0
|
|
20231024,142400,113972455,2715,2715,2715,2715,0
|
|
20231024,142300,113972455,2715,2710,2715,2710,924
|
|
20231024,142200,111468410,2710,2710,2710,2710,0
|
|
20231024,142100,111468410,2710,2710,2710,2710,35
|
|
20231024,142000,111373560,2710,2710,2710,2710,50
|
|
20231024,141900,111238060,2705,2700,2705,2700,195
|
|
20231024,141800,110710635,2665,2700,2700,2665,100
|
|
20231024,141700,110442370,2705,2705,2705,2705,0
|
|
20231024,141600,110442370,2705,2705,2705,2705,0
|
|
20231024,141500,110442370,2705,2705,2705,2705,0
|
|
20231024,141400,110442370,2705,2705,2705,2705,0
|
|
20231024,141300,110442370,2705,2700,2705,2700,100
|
|
20231024,141200,110172265,2700,2700,2700,2700,2
|
|
20231024,141100,110166865,2700,2700,2700,2700,0
|
|
20231024,141000,110166865,2700,2700,2700,2700,0
|
|
20231024,140900,110166865,2700,2700,2700,2700,0
|
|
20231024,140800,110166865,2700,2700,2700,2700,0
|
|
20231024,140700,110166865,2700,2700,2700,2700,0
|
|
20231024,140600,110166865,2700,2700,2700,2700,0
|
|
20231024,140500,110166865,2700,2700,2700,2700,0
|
|
20231024,140400,110166865,2700,2700,2700,2700,0
|
|
20231024,140300,110166865,2700,2700,2700,2700,400
|
|
20231024,140200,109086865,2700,2700,2700,2700,0
|
|
20231024,140100,109086865,2700,2700,2700,2700,0
|
|
20231024,140000,109086865,2700,2700,2700,2700,0
|
|
20231024,135900,109086865,2700,2700,2700,2700,0
|
|
20231024,135800,109086865,2700,2700,2700,2700,0
|
|
20231024,135700,109086865,2700,2700,2700,2700,0
|
|
20231024,135600,109086865,2700,2700,2700,2700,0
|
|
20231024,135500,109086865,2700,2700,2700,2700,5
|
|
20231024,135400,109073365,2700,2700,2700,2700,5
|
|
20231024,135300,109059865,2705,2705,2705,2705,0
|
|
20231024,135200,109059865,2705,2705,2705,2705,0
|
|
20231024,135100,109059865,2705,2705,2705,2705,0
|
|
20231024,135000,109059865,2705,2705,2705,2705,0
|
|
20231024,134900,109059865,2705,2705,2705,2705,0
|
|
20231024,134800,109059865,2705,2705,2705,2705,0
|
|
20231024,134700,109059865,2705,2705,2705,2705,0
|
|
20231024,134600,109059865,2705,2705,2705,2705,0
|
|
20231024,134500,109059865,2705,2700,2705,2700,8
|
|
20231024,134400,109038260,2675,2675,2675,2675,0
|
|
20231024,134300,109038260,2675,2675,2675,2675,0
|
|
20231024,134200,109038260,2675,2675,2675,2675,0
|
|
20231024,134100,109038260,2675,2675,2675,2675,0
|
|
20231024,134000,109038260,2675,2675,2675,2675,0
|
|
20231024,133900,109038260,2675,2675,2675,2675,0
|
|
20231024,133800,109038260,2675,2675,2675,2675,0
|
|
20231024,133700,109038260,2675,2675,2675,2675,20
|
|
20231024,133600,108984760,2700,2700,2700,2700,0
|
|
20231024,133500,108984760,2700,2700,2700,2700,0
|
|
20231024,133400,108984760,2700,2700,2700,2700,13
|
|
20231024,133300,108949660,2700,2700,2700,2700,18
|
|
20231024,133200,108901060,2700,2700,2700,2700,0
|
|
20231024,133100,108901060,2700,2700,2700,2700,0
|
|
20231024,133000,108901060,2700,2700,2700,2700,0
|
|
20231024,132900,108901060,2700,2700,2700,2700,0
|
|
20231024,132800,108901060,2700,2700,2700,2700,0
|
|
20231024,132700,108901060,2700,2700,2700,2700,0
|
|
20231024,132600,108901060,2700,2700,2700,2700,3
|
|
20231024,132500,108892960,2690,2690,2690,2690,0
|
|
20231024,132400,108892960,2690,2690,2690,2690,0
|
|
20231024,132300,108892960,2690,2690,2690,2690,0
|
|
20231024,132200,108892960,2690,2690,2690,2690,0
|
|
20231024,132100,108892960,2690,2690,2690,2690,3
|
|
20231024,132000,108884890,2680,2680,2680,2680,0
|
|
20231024,131900,108884890,2680,2680,2680,2680,0
|
|
20231024,131800,108884890,2680,2680,2680,2680,0
|
|
20231024,131700,108884890,2680,2680,2680,2680,0
|
|
20231024,131600,108884890,2680,2680,2680,2680,0
|
|
20231024,131500,108884890,2680,2680,2680,2680,0
|
|
20231024,131400,108884890,2680,2680,2680,2680,102
|
|
20231024,131300,108611530,2700,2700,2700,2700,0
|
|
20231024,131200,108611530,2700,2700,2700,2700,0
|
|
20231024,131100,108611530,2700,2700,2700,2700,0
|
|
20231024,131000,108611530,2700,2700,2700,2700,0
|
|
20231024,130900,108611530,2700,2700,2700,2700,0
|
|
20231024,130800,108611530,2700,2695,2700,2695,10
|
|
20231024,130700,108584570,2685,2685,2685,2685,16
|
|
20231024,130600,108541610,2695,2695,2695,2695,0
|
|
20231024,130500,108541610,2695,2695,2695,2695,0
|
|
20231024,130400,108541610,2695,2695,2695,2695,0
|
|
20231024,130300,108541610,2695,2695,2695,2695,0
|
|
20231024,130200,108541610,2695,2695,2695,2695,0
|
|
20231024,130100,108541610,2695,2695,2695,2695,0
|
|
20231024,130000,108541610,2695,2695,2695,2695,0
|
|
20231024,125900,108541610,2695,2695,2695,2695,0
|
|
20231024,125800,108541610,2695,2690,2695,2690,11
|
|
20231024,125700,108512005,2690,2690,2690,2690,0
|
|
20231024,125600,108512005,2690,2690,2690,2690,150
|
|
20231024,125500,108108505,2685,2685,2685,2685,53
|
|
20231024,125400,107966200,2680,2670,2680,2670,130
|
|
20231024,125300,107617975,2670,2670,2670,2670,2
|
|
20231024,125200,107612635,2670,2670,2670,2670,0
|
|
20231024,125100,107612635,2670,2670,2670,2670,0
|
|
20231024,125000,107612635,2670,2670,2670,2670,0
|
|
20231024,124900,107612635,2670,2670,2670,2670,0
|
|
20231024,124800,107612635,2670,2670,2670,2670,0
|
|
20231024,124700,107612635,2670,2670,2670,2670,0
|
|
20231024,124600,107612635,2670,2670,2670,2670,0
|
|
20231024,124500,107612635,2670,2670,2670,2670,0
|
|
20231024,124400,107612635,2670,2670,2670,2670,0
|
|
20231024,124300,107612635,2670,2670,2670,2670,1
|
|
20231024,124200,107609965,2665,2665,2665,2665,0
|
|
20231024,124100,107609965,2665,2665,2665,2665,6
|
|
20231024,124000,107593975,2665,2665,2665,2665,20
|
|
20231024,123900,107540675,2670,2665,2670,2665,70
|
|
20231024,123800,107353785,2665,2660,2665,2660,95
|
|
20231024,123700,107100625,2660,2660,2660,2660,0
|
|
20231024,123600,107100625,2660,2660,2660,2660,0
|
|
20231024,123500,107100625,2660,2660,2660,2660,20
|
|
20231024,123400,107047425,2660,2660,2660,2660,0
|
|
20231024,123300,107047425,2660,2660,2660,2660,0
|
|
20231024,123200,107047425,2660,2660,2660,2660,0
|
|
20231024,123100,107047425,2660,2660,2660,2660,0
|
|
20231024,123000,107047425,2660,2660,2660,2660,0
|
|
20231024,122900,107047425,2660,2660,2660,2660,0
|
|
20231024,122800,107047425,2660,2660,2660,2660,0
|
|
20231024,122700,107047425,2660,2660,2660,2660,10
|
|
20231024,122600,107020825,2660,2660,2660,2660,0
|
|
20231024,122500,107020825,2660,2660,2660,2660,0
|
|
20231024,122400,107020825,2660,2660,2660,2660,0
|
|
20231024,122300,107020825,2660,2660,2660,2660,0
|
|
20231024,122200,107020825,2660,2660,2660,2660,5
|
|
20231024,122100,107007525,2660,2660,2660,2660,1
|
|
20231024,122000,107004865,2640,2640,2640,2640,0
|
|
20231024,121900,107004865,2640,2640,2640,2640,0
|
|
20231024,121800,107004865,2640,2640,2640,2640,0
|
|
20231024,121700,107004865,2640,2640,2640,2640,0
|
|
20231024,121600,107004865,2640,2640,2640,2640,0
|
|
20231024,121500,107004865,2640,2640,2640,2640,0
|
|
20231024,121400,107004865,2640,2640,2640,2640,0
|
|
20231024,121300,107004865,2640,2640,2640,2640,0
|
|
20231024,121200,107004865,2640,2640,2640,2640,0
|
|
20231024,121100,107004865,2640,2640,2640,2640,0
|
|
20231024,121000,107004865,2640,2640,2640,2640,0
|
|
20231024,120900,107004865,2640,2640,2640,2640,0
|
|
20231024,120800,107004865,2640,2640,2640,2640,6
|
|
20231024,120700,106989025,2660,2660,2660,2660,9
|
|
20231024,120600,106965085,2660,2660,2660,2660,6
|
|
20231024,120500,106949125,2660,2660,2660,2660,0
|
|
20231024,120400,106949125,2660,2660,2660,2660,0
|
|
20231024,120300,106949125,2660,2660,2660,2660,0
|
|
20231024,120200,106949125,2660,2660,2660,2660,0
|
|
20231024,120100,106949125,2660,2660,2660,2660,1
|
|
20231024,120000,106946465,2650,2650,2650,2650,17
|
|
20231024,115900,106901415,2665,2665,2665,2665,0
|
|
20231024,115800,106901415,2665,2665,2665,2665,0
|
|
20231024,115700,106901415,2665,2665,2665,2665,0
|
|
20231024,115600,106901415,2665,2665,2665,2665,0
|
|
20231024,115500,106901415,2665,2665,2665,2665,0
|
|
20231024,115400,106901415,2665,2665,2665,2665,0
|
|
20231024,115300,106901415,2665,2665,2665,2665,0
|
|
20231024,115200,106901415,2665,2665,2665,2665,305
|
|
20231024,115100,106088590,2665,2665,2665,2665,846
|
|
20231024,115000,103834000,2665,2665,2665,2665,2
|
|
20231024,114900,103828670,2665,2665,2665,2665,0
|
|
20231024,114800,103828670,2665,2665,2665,2665,59
|
|
20231024,114700,103671435,2665,2665,2665,2665,0
|
|
20231024,114600,103671435,2665,2665,2665,2665,1
|
|
20231024,114500,103668770,2665,2660,2665,2660,3
|
|
20231024,114400,103660780,2665,2660,2665,2660,15
|
|
20231024,114300,103620815,2665,2665,2665,2665,34
|
|
20231024,114200,103530205,2665,2665,2665,2665,1
|
|
20231024,114100,103527540,2650,2650,2650,2650,0
|
|
20231024,114000,103527540,2650,2650,2650,2650,0
|
|
20231024,113900,103527540,2650,2650,2650,2650,0
|
|
20231024,113800,103527540,2650,2650,2650,2650,70
|
|
20231024,113700,103342040,2650,2650,2650,2650,0
|
|
20231024,113600,103342040,2650,2650,2650,2650,0
|
|
20231024,113500,103342040,2650,2650,2650,2650,2
|
|
20231024,113400,103336740,2640,2640,2640,2640,0
|
|
20231024,113300,103336740,2640,2640,2640,2640,0
|
|
20231024,113200,103336740,2640,2640,2640,2640,6587
|
|
20231024,113100,85947060,2650,2650,2650,2650,0
|
|
20231024,113000,85947060,2650,2650,2650,2650,0
|
|
20231024,112900,85947060,2650,2650,2650,2650,0
|
|
20231024,112800,85947060,2650,2650,2650,2650,0
|
|
20231024,112700,85947060,2650,2650,2650,2650,0
|
|
20231024,112600,85947060,2650,2650,2650,2650,0
|
|
20231024,112500,85947060,2650,2650,2650,2650,0
|
|
20231024,112400,85947060,2650,2650,2650,2650,0
|
|
20231024,112300,85947060,2650,2650,2650,2650,0
|
|
20231024,112200,85947060,2650,2650,2650,2650,1
|
|
20231024,112100,85944410,2650,2650,2650,2650,0
|
|
20231024,112000,85944410,2650,2650,2650,2650,1
|
|
20231024,111900,85941760,2645,2640,2645,2640,325
|
|
20231024,111800,85083185,2640,2620,2640,2620,60
|
|
20231024,111700,84925785,2630,2630,2630,2630,1273
|
|
20231024,111600,81577795,2630,2630,2630,2630,500
|
|
20231024,111500,80262795,2620,2620,2620,2620,0
|
|
20231024,111400,80262795,2620,2620,2620,2620,0
|
|
20231024,111300,80262795,2620,2620,2620,2620,0
|
|
20231024,111200,80262795,2620,2620,2620,2620,0
|
|
20231024,111100,80262795,2620,2620,2620,2620,0
|
|
20231024,111000,80262795,2620,2620,2620,2620,0
|
|
20231024,110900,80262795,2620,2620,2620,2620,8
|
|
20231024,110800,80241835,2625,2625,2625,2625,0
|
|
20231024,110700,80241835,2625,2625,2625,2625,5
|
|
20231024,110600,80228710,2625,2625,2625,2625,0
|
|
20231024,110500,80228710,2625,2625,2625,2625,0
|
|
20231024,110400,80228710,2625,2625,2625,2625,0
|
|
20231024,110300,80228710,2625,2625,2625,2625,0
|
|
20231024,110200,80228710,2625,2625,2625,2625,0
|
|
20231024,110100,80228710,2625,2625,2625,2625,0
|
|
20231024,110000,80228710,2625,2625,2625,2625,0
|
|
20231024,105900,80228710,2625,2620,2625,2620,381
|
|
20231024,105800,79228645,2625,2625,2625,2625,0
|
|
20231024,105700,79228645,2625,2625,2625,2625,21
|
|
20231024,105600,79173520,2620,2620,2620,2620,10
|
|
20231024,105500,79147320,2620,2620,2620,2620,0
|
|
20231024,105400,79147320,2620,2620,2620,2620,0
|
|
20231024,105300,79147320,2620,2620,2620,2620,0
|
|
20231024,105200,79147320,2620,2625,2625,2620,47
|
|
20231024,105100,79024135,2620,2620,2620,2620,394
|
|
20231024,105000,77991855,2615,2615,2615,2615,25
|
|
20231024,104900,77926480,2620,2620,2620,2620,0
|
|
20231024,104800,77926480,2620,2620,2620,2620,0
|
|
20231024,104700,77926480,2620,2620,2620,2620,127
|
|
20231024,104600,77593740,2635,2635,2635,2635,0
|
|
20231024,104500,77593740,2635,2635,2635,2635,0
|
|
20231024,104400,77593740,2635,2635,2635,2635,2
|
|
20231024,104300,77588470,2640,2640,2640,2640,61
|
|
20231024,104200,77427430,2620,2620,2620,2620,0
|
|
20231024,104100,77427430,2620,2620,2620,2620,0
|
|
20231024,104000,77427430,2620,2620,2620,2620,1006
|
|
20231024,103900,74791710,2620,2620,2620,2620,132
|
|
20231024,103800,74445870,2620,2620,2620,2620,0
|
|
20231024,103700,74445870,2620,2620,2620,2620,0
|
|
20231024,103600,74445870,2620,2620,2620,2620,135
|
|
20231024,103500,74092170,2620,2620,2620,2620,0
|
|
20231024,103400,74092170,2620,2620,2620,2620,254
|
|
20231024,103300,73426690,2620,2620,2620,2620,0
|
|
20231024,103200,73426690,2620,2625,2625,2620,276
|
|
20231024,103100,72703175,2625,2625,2625,2625,42
|
|
20231024,103000,72592925,2625,2635,2635,2625,491
|
|
20231024,102900,71301630,2640,2640,2640,2640,1
|
|
20231024,102800,71298990,2640,2635,2640,2635,9
|
|
20231024,102700,71275265,2635,2640,2640,2635,16
|
|
20231024,102600,71233100,2645,2645,2645,2645,189
|
|
20231024,102500,70733195,2645,2645,2645,2645,0
|
|
20231024,102400,70733195,2645,2645,2645,2645,0
|
|
20231024,102300,70733195,2645,2645,2645,2645,0
|
|
20231024,102200,70733195,2645,2645,2645,2645,0
|
|
20231024,102100,70733195,2645,2640,2645,2640,122
|
|
20231024,102000,70410600,2640,2640,2640,2625,494
|
|
20231024,101900,69107925,2645,2645,2645,2645,0
|
|
20231024,101800,69107925,2645,2645,2645,2645,0
|
|
20231024,101700,69107925,2645,2640,2645,2640,90
|
|
20231024,101600,68870075,2640,2640,2640,2640,37
|
|
20231024,101500,68772395,2640,2660,2660,2640,1054
|
|
20231024,101400,65980760,2665,2665,2665,2665,0
|
|
20231024,101300,65980760,2665,2665,2665,2665,9
|
|
20231024,101200,65956775,2660,2660,2660,2660,11
|
|
20231024,101100,65927515,2660,2660,2665,2660,143
|
|
20231024,101000,65546945,2660,2665,2665,2660,12
|
|
20231024,100900,65514970,2665,2665,2665,2665,0
|
|
20231024,100800,65514970,2665,2665,2665,2665,20
|
|
20231024,100700,65461670,2665,2665,2665,2665,0
|
|
20231024,100600,65461670,2665,2665,2665,2665,0
|
|
20231024,100500,65461670,2665,2665,2665,2665,0
|
|
20231024,100400,65461670,2665,2665,2665,2665,0
|
|
20231024,100300,65461670,2665,2665,2665,2665,0
|
|
20231024,100200,65461670,2665,2665,2665,2665,0
|
|
20231024,100100,65461670,2665,2665,2665,2665,0
|
|
20231024,100000,65461670,2665,2665,2665,2665,0
|
|
20231024,095900,65461670,2665,2665,2665,2665,351
|
|
20231024,095800,64526255,2670,2670,2670,2670,0
|
|
20231024,095700,64526255,2670,2670,2670,2670,0
|
|
20231024,095600,64526255,2670,2670,2670,2670,0
|
|
20231024,095500,64526255,2670,2670,2670,2670,0
|
|
20231024,095400,64526255,2670,2665,2670,2665,79
|
|
20231024,095300,64315555,2665,2665,2665,2665,0
|
|
20231024,095200,64315555,2665,2665,2665,2665,413
|
|
20231024,095100,63214910,2665,2665,2665,2665,0
|
|
20231024,095000,63214910,2665,2665,2665,2665,0
|
|
20231024,094900,63214910,2665,2665,2665,2665,0
|
|
20231024,094800,63214910,2665,2675,2675,2665,1816
|
|
20231024,094700,58365045,2680,2680,2680,2680,100
|
|
20231024,094600,58097045,2680,2680,2680,2680,0
|
|
20231024,094500,58097045,2680,2680,2680,2680,0
|
|
20231024,094400,58097045,2680,2685,2685,2680,316
|
|
20231024,094300,57249855,2685,2685,2685,2685,0
|
|
20231024,094200,57249855,2685,2685,2685,2685,200
|
|
20231024,094100,56712855,2690,2695,2695,2690,4520
|
|
20231024,094000,44531500,2695,2695,2695,2695,3444
|
|
20231024,093900,35249920,2700,2700,2700,2700,0
|
|
20231024,093800,35249920,2700,2700,2700,2700,35
|
|
20231024,093700,35155420,2705,2705,2705,2705,0
|
|
20231024,093600,35155420,2705,2705,2705,2705,0
|
|
20231024,093500,35155420,2705,2705,2705,2705,0
|
|
20231024,093400,35155420,2705,2700,2705,2700,2
|
|
20231024,093300,35150015,2705,2705,2705,2705,0
|
|
20231024,093200,35150015,2705,2705,2705,2705,2
|
|
20231024,093100,35144605,2705,2705,2705,2705,1
|
|
20231024,093000,35141900,2705,2705,2705,2705,1
|
|
20231024,092900,35139195,2710,2710,2710,2710,827
|
|
20231024,092800,32898025,2710,2710,2710,2710,0
|
|
20231024,092700,32898025,2710,2710,2710,2710,0
|
|
20231024,092600,32898025,2710,2710,2710,2710,7
|
|
20231024,092500,32879055,2700,2700,2700,2700,0
|
|
20231024,092400,32879055,2700,2700,2700,2700,0
|
|
20231024,092300,32879055,2700,2700,2700,2700,5
|
|
20231024,092200,32865555,2700,2700,2700,2700,0
|
|
20231024,092100,32865555,2700,2700,2700,2700,0
|
|
20231024,092000,32865555,2700,2700,2700,2700,138
|
|
20231024,091900,32492955,2700,2700,2700,2700,100
|
|
20231024,091800,32222955,2715,2715,2715,2715,0
|
|
20231024,091700,32222955,2715,2715,2715,2715,0
|
|
20231024,091600,32222955,2715,2715,2715,2715,4
|
|
20231024,091500,32212095,2720,2710,2720,2710,300
|
|
20231024,091400,31397995,2685,2685,2685,2685,0
|
|
20231024,091300,31397995,2685,2685,2685,2685,0
|
|
20231024,091200,31397995,2685,2685,2685,2685,0
|
|
20231024,091100,31397995,2685,2685,2685,2685,0
|
|
20231024,091000,31397995,2685,2710,2710,2685,470
|
|
20231024,090900,30132530,2710,2710,2710,2710,500
|
|
20231024,090800,28777530,2705,2705,2705,2705,0
|
|
20231024,090700,28777530,2705,2705,2705,2705,0
|
|
20231024,090600,28777530,2705,2705,2705,2705,0
|
|
20231024,090500,28777530,2705,2710,2710,2705,101
|
|
20231024,090400,28504075,2700,2700,2700,2700,0
|
|
20231024,090300,28504075,2700,2695,2700,2695,1193
|
|
20231024,090200,25286490,2680,2695,2695,2680,1371
|
|
20231024,090100,21600330,2700,2700,2700,2700,1
|
|
20231024,090000,21597630,2670,2670,2670,2670,8089
|