604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190100,791302955,2980,2980,2980,2980,515
|
|
20231017,190000,791302955,2980,2980,2980,2980,0
|
|
20231017,185900,791302955,2980,2980,2980,2980,0
|
|
20231017,185800,791302955,2980,2980,2980,2980,0
|
|
20231017,185700,791302955,2980,2980,2980,2980,0
|
|
20231017,185600,791302955,2980,2980,2980,2980,0
|
|
20231017,185500,791302955,2980,2980,2980,2980,0
|
|
20231017,185400,791302955,2980,2980,2980,2980,0
|
|
20231017,185300,791302955,2980,2980,2980,2980,0
|
|
20231017,185200,791302955,2980,2980,2980,2980,0
|
|
20231017,185100,791302955,2980,2980,2980,2980,0
|
|
20231017,185000,791302955,2980,2980,2980,2980,0
|
|
20231017,184900,791302955,2980,2980,2980,2980,0
|
|
20231017,184800,791302955,2980,2980,2980,2980,0
|
|
20231017,184700,791302955,2980,2980,2980,2980,0
|
|
20231017,184600,791302955,2980,2980,2980,2980,0
|
|
20231017,184500,791302955,2980,2980,2980,2980,0
|
|
20231017,184400,791302955,2980,2980,2980,2980,0
|
|
20231017,184300,791302955,2980,2980,2980,2980,0
|
|
20231017,184200,791302955,2980,2980,2980,2980,0
|
|
20231017,184100,791302955,2980,2980,2980,2980,0
|
|
20231017,184000,791302955,2980,2980,2980,2980,0
|
|
20231017,183900,791302955,2980,2980,2980,2980,0
|
|
20231017,183800,791302955,2980,2980,2980,2980,0
|
|
20231017,183700,791302955,2980,2980,2980,2980,0
|
|
20231017,183600,791302955,2980,2980,2980,2980,0
|
|
20231017,183500,791302955,2980,2980,2980,2980,0
|
|
20231017,183400,791302955,2980,2980,2980,2980,0
|
|
20231017,183300,791302955,2980,2980,2980,2980,0
|
|
20231017,183200,791302955,2980,2980,2980,2980,0
|
|
20231017,183100,791302955,2980,2980,2980,2980,515
|
|
20231017,183000,791302955,2980,2980,2980,2980,0
|
|
20231017,182900,791302955,2980,2980,2980,2980,0
|
|
20231017,182800,791302955,2980,2980,2980,2980,0
|
|
20231017,182700,791302955,2980,2980,2980,2980,0
|
|
20231017,182600,791302955,2980,2980,2980,2980,0
|
|
20231017,182500,791302955,2980,2980,2980,2980,0
|
|
20231017,182400,791302955,2980,2980,2980,2980,0
|
|
20231017,182300,791302955,2980,2980,2980,2980,0
|
|
20231017,182200,791302955,2980,2980,2980,2980,0
|
|
20231017,182100,791302955,2980,2980,2980,2980,0
|
|
20231017,182000,791302955,2980,2980,2980,2980,0
|
|
20231017,181900,791302955,2980,2980,2980,2980,0
|
|
20231017,181800,791302955,2980,2980,2980,2980,0
|
|
20231017,181700,791302955,2980,2980,2980,2980,0
|
|
20231017,181600,791302955,2980,2980,2980,2980,0
|
|
20231017,181500,791302955,2980,2980,2980,2980,0
|
|
20231017,181400,791302955,2980,2980,2980,2980,0
|
|
20231017,181300,791302955,2980,2980,2980,2980,0
|
|
20231017,181200,791302955,2980,2980,2980,2980,0
|
|
20231017,181100,791302955,2980,2980,2980,2980,0
|
|
20231017,181000,791302955,2980,2980,2980,2980,0
|
|
20231017,180900,791302955,2980,2980,2980,2980,0
|
|
20231017,180800,791302955,2980,2980,2980,2980,0
|
|
20231017,180700,791302955,2980,2980,2980,2980,0
|
|
20231017,180600,791302955,2980,2980,2980,2980,0
|
|
20231017,180500,791302955,2980,2980,2980,2980,0
|
|
20231017,180400,791302955,2980,2980,2980,2980,0
|
|
20231017,180300,791302955,2980,2980,2980,2980,0
|
|
20231017,180200,791302955,2980,2980,2980,2980,0
|
|
20231017,180100,791302955,2980,2980,2980,2980,515
|
|
20231017,180000,791302955,2980,2980,2980,2980,0
|
|
20231017,175900,791302955,2980,2980,2980,2980,0
|
|
20231017,175800,791302955,2980,2980,2980,2980,0
|
|
20231017,175700,791302955,2980,2980,2980,2980,0
|
|
20231017,175600,791302955,2980,2980,2980,2980,0
|
|
20231017,175500,791302955,2980,2980,2980,2980,0
|
|
20231017,175400,791302955,2980,2980,2980,2980,0
|
|
20231017,175300,791302955,2980,2980,2980,2980,0
|
|
20231017,175200,791302955,2980,2980,2980,2980,0
|
|
20231017,175100,791302955,2980,2980,2980,2980,0
|
|
20231017,175000,791302955,2980,2980,2980,2980,0
|
|
20231017,174900,791302955,2980,2980,2980,2980,0
|
|
20231017,174800,791302955,2980,2980,2980,2980,0
|
|
20231017,174700,791302955,2980,2980,2980,2980,0
|
|
20231017,174600,791302955,2980,2980,2980,2980,0
|
|
20231017,174500,791302955,2980,2980,2980,2980,0
|
|
20231017,174400,791302955,2980,2980,2980,2980,0
|
|
20231017,174300,791302955,2980,2980,2980,2980,0
|
|
20231017,174200,791302955,2980,2980,2980,2980,0
|
|
20231017,174100,791302955,2980,2980,2980,2980,0
|
|
20231017,174000,791302955,2980,2980,2980,2980,0
|
|
20231017,173900,791302955,2980,2980,2980,2980,0
|
|
20231017,173800,791302955,2980,2980,2980,2980,0
|
|
20231017,173700,791302955,2980,2980,2980,2980,0
|
|
20231017,173600,791302955,2980,2980,2980,2980,0
|
|
20231017,173500,791302955,2980,2980,2980,2980,0
|
|
20231017,173400,791302955,2980,2980,2980,2980,0
|
|
20231017,173300,791302955,2980,2980,2980,2980,0
|
|
20231017,173200,791302955,2980,2980,2980,2980,0
|
|
20231017,173100,791302955,2980,2980,2980,2980,515
|
|
20231017,173000,791302955,2980,2980,2980,2980,0
|
|
20231017,172900,791302955,2980,2980,2980,2980,0
|
|
20231017,172800,791302955,2980,2980,2980,2980,0
|
|
20231017,172700,791302955,2980,2980,2980,2980,0
|
|
20231017,172600,791302955,2980,2980,2980,2980,0
|
|
20231017,172500,791302955,2980,2980,2980,2980,0
|
|
20231017,172400,791302955,2980,2980,2980,2980,0
|
|
20231017,172300,791302955,2980,2980,2980,2980,0
|
|
20231017,172200,791302955,2980,2980,2980,2980,0
|
|
20231017,172100,791302955,2980,2980,2980,2980,0
|
|
20231017,172000,791302955,2980,2980,2980,2980,0
|
|
20231017,171900,791302955,2980,2980,2980,2980,0
|
|
20231017,171800,791302955,2980,2980,2980,2980,0
|
|
20231017,171700,791302955,2980,2980,2980,2980,0
|
|
20231017,171600,791302955,2980,2980,2980,2980,0
|
|
20231017,171500,791302955,2980,2980,2980,2980,0
|
|
20231017,171400,791302955,2980,2980,2980,2980,0
|
|
20231017,171300,791302955,2980,2980,2980,2980,0
|
|
20231017,171200,791302955,2980,2980,2980,2980,0
|
|
20231017,171100,791302955,2980,2980,2980,2980,0
|
|
20231017,171000,791302955,2980,2980,2980,2980,0
|
|
20231017,170900,791302955,2980,2980,2980,2980,0
|
|
20231017,170800,791302955,2980,2980,2980,2980,0
|
|
20231017,170700,791302955,2980,2980,2980,2980,0
|
|
20231017,170600,791302955,2980,2980,2980,2980,0
|
|
20231017,170500,791302955,2980,2980,2980,2980,0
|
|
20231017,170400,791302955,2980,2980,2980,2980,0
|
|
20231017,170300,791302955,2980,2980,2980,2980,0
|
|
20231017,170200,791302955,2980,2980,2980,2980,0
|
|
20231017,170100,791302955,2980,2980,2980,2980,515
|
|
20231017,170000,791302955,2980,2980,2980,2980,0
|
|
20231017,165900,791302955,2980,2980,2980,2980,0
|
|
20231017,165800,791302955,2980,2980,2980,2980,0
|
|
20231017,165700,791302955,2980,2980,2980,2980,0
|
|
20231017,165600,791302955,2980,2980,2980,2980,0
|
|
20231017,165500,791302955,2980,2980,2980,2980,0
|
|
20231017,165400,791302955,2980,2980,2980,2980,0
|
|
20231017,165300,791302955,2980,2980,2980,2980,0
|
|
20231017,165200,791302955,2980,2980,2980,2980,0
|
|
20231017,165100,791302955,2980,2980,2980,2980,0
|
|
20231017,165000,791302955,2980,2980,2980,2980,0
|
|
20231017,164900,791302955,2980,2980,2980,2980,0
|
|
20231017,164800,791302955,2980,2980,2980,2980,0
|
|
20231017,164700,791302955,2980,2980,2980,2980,0
|
|
20231017,164600,791302955,2980,2980,2980,2980,0
|
|
20231017,164500,791302955,2980,2980,2980,2980,0
|
|
20231017,164400,791302955,2980,2980,2980,2980,0
|
|
20231017,164300,791302955,2980,2980,2980,2980,0
|
|
20231017,164200,791302955,2980,2980,2980,2980,0
|
|
20231017,164100,791302955,2980,2980,2980,2980,0
|
|
20231017,164000,791302955,2980,2980,2980,2980,0
|
|
20231017,163900,791302955,2980,2980,2980,2980,0
|
|
20231017,163800,791302955,2980,2980,2980,2980,0
|
|
20231017,163700,791302955,2980,2980,2980,2980,0
|
|
20231017,163600,791302955,2980,2980,2980,2980,0
|
|
20231017,163500,791302955,2980,2980,2980,2980,0
|
|
20231017,163400,791302955,2980,2980,2980,2980,0
|
|
20231017,163300,791302955,2980,2980,2980,2980,0
|
|
20231017,163200,791302955,2980,2980,2980,2980,0
|
|
20231017,163100,791302955,2980,2980,2980,2980,515
|
|
20231017,163000,791302955,2980,2980,2980,2980,0
|
|
20231017,162900,791302955,2980,2980,2980,2980,0
|
|
20231017,162800,791302955,2980,2980,2980,2980,0
|
|
20231017,162700,791302955,2980,2980,2980,2980,0
|
|
20231017,162600,791302955,2980,2980,2980,2980,0
|
|
20231017,162500,791302955,2980,2980,2980,2980,0
|
|
20231017,162400,791302955,2980,2980,2980,2980,0
|
|
20231017,162300,791302955,2980,2980,2980,2980,0
|
|
20231017,162200,791302955,2980,2980,2980,2980,0
|
|
20231017,162100,791302955,2980,2980,2980,2980,0
|
|
20231017,162000,791302955,2980,2980,2980,2980,0
|
|
20231017,161900,791302955,2980,2980,2980,2980,0
|
|
20231017,161800,791302955,2980,2980,2980,2980,0
|
|
20231017,161700,791302955,2980,2980,2980,2980,0
|
|
20231017,161600,791302955,2980,2980,2980,2980,0
|
|
20231017,161500,791302955,2980,2980,2980,2980,0
|
|
20231017,161400,791302955,2980,2980,2980,2980,0
|
|
20231017,161300,791302955,2980,2980,2980,2980,0
|
|
20231017,161200,791302955,2980,2980,2980,2980,0
|
|
20231017,161100,791302955,2980,2980,2980,2980,0
|
|
20231017,161000,791302955,2980,2980,2980,2980,0
|
|
20231017,160900,791302955,2980,2980,2980,2980,0
|
|
20231017,160800,791302955,2980,2980,2980,2980,0
|
|
20231017,160700,791302955,2980,2980,2980,2980,0
|
|
20231017,160600,791302955,2980,2980,2980,2980,0
|
|
20231017,160500,791302955,2980,2980,2980,2980,0
|
|
20231017,160400,791302955,2980,2980,2980,2980,0
|
|
20231017,160300,791302955,2980,2980,2980,2980,0
|
|
20231017,160200,791302955,2980,2980,2980,2980,0
|
|
20231017,160100,791302955,2980,2980,2980,2980,515
|
|
20231017,160000,791302955,2980,2980,2980,2980,0
|
|
20231017,155900,791302955,2980,2980,2980,2980,0
|
|
20231017,155800,791302955,2980,2980,2980,2980,0
|
|
20231017,155700,791302955,2980,2980,2980,2980,0
|
|
20231017,155600,791302955,2980,2980,2980,2980,0
|
|
20231017,155500,791302955,2980,2980,2980,2980,0
|
|
20231017,155400,791302955,2980,2980,2980,2980,0
|
|
20231017,155300,791302955,2980,2980,2980,2980,0
|
|
20231017,155200,791302955,2980,2980,2980,2980,0
|
|
20231017,155100,791302955,2980,2980,2980,2980,0
|
|
20231017,155000,791302955,2980,2980,2980,2980,0
|
|
20231017,154900,791302955,2980,2980,2980,2980,0
|
|
20231017,154800,791302955,2980,2980,2980,2980,0
|
|
20231017,154700,791302955,2980,2980,2980,2980,0
|
|
20231017,154600,791302955,2980,2980,2980,2980,0
|
|
20231017,154500,791302955,2980,2980,2980,2980,0
|
|
20231017,154400,791302955,2980,2980,2980,2980,0
|
|
20231017,154300,791302955,2980,2980,2980,2980,0
|
|
20231017,154200,791302955,2980,2980,2980,2980,0
|
|
20231017,154100,791302955,2980,2980,2980,2980,0
|
|
20231017,154000,791302955,2980,2980,2980,2980,0
|
|
20231017,153900,791302955,2980,2980,2980,2980,0
|
|
20231017,153800,791302955,2980,2980,2980,2980,0
|
|
20231017,153700,791302955,2980,2980,2980,2980,0
|
|
20231017,153600,791302955,2980,2980,2980,2980,0
|
|
20231017,153500,791302955,2980,2980,2980,2980,0
|
|
20231017,153400,791302955,2980,2980,2980,2980,0
|
|
20231017,153300,791302955,2980,2980,2980,2980,0
|
|
20231017,153200,791302955,2980,2980,2980,2980,0
|
|
20231017,153100,791302955,2980,2980,2980,2980,515
|
|
20231017,153000,791302955,2980,2980,2980,2980,515
|
|
20231017,152900,789768255,2980,2980,2980,2980,0
|
|
20231017,152800,789768255,2980,2980,2980,2980,0
|
|
20231017,152700,789768255,2980,2980,2980,2980,0
|
|
20231017,152600,789768255,2980,2980,2980,2980,0
|
|
20231017,152500,789768255,2980,2980,2980,2980,0
|
|
20231017,152400,789768255,2980,2980,2980,2980,0
|
|
20231017,152300,789768255,2980,2980,2980,2980,0
|
|
20231017,152200,789768255,2980,2980,2980,2980,0
|
|
20231017,152100,789768255,2980,2980,2980,2980,0
|
|
20231017,152000,789768255,2980,2980,2980,2980,0
|
|
20231017,151900,789768255,2980,2980,2980,2980,405
|
|
20231017,151800,788561355,2980,2975,2980,2970,3451
|
|
20231017,151700,778307420,2975,2975,2975,2975,0
|
|
20231017,151600,778307420,2975,2975,2975,2975,2
|
|
20231017,151500,778301470,2975,2975,2975,2975,76
|
|
20231017,151400,778075370,2975,2975,2975,2975,0
|
|
20231017,151300,778075370,2975,2975,2975,2975,5
|
|
20231017,151200,778060495,2980,2980,2980,2980,0
|
|
20231017,151100,778060495,2980,2975,2980,2975,904
|
|
20231017,151000,775371090,2975,2975,2975,2975,100
|
|
20231017,150900,775073590,2975,2980,2980,2975,202
|
|
20231017,150800,774472630,2980,2980,2980,2980,0
|
|
20231017,150700,774472630,2980,2980,2980,2980,25
|
|
20231017,150600,774398130,2980,2980,2980,2980,1
|
|
20231017,150500,774395150,2980,2980,2980,2980,33
|
|
20231017,150400,774296810,2980,2980,2980,2980,40
|
|
20231017,150300,774177610,2980,2980,2980,2980,0
|
|
20231017,150200,774177610,2980,2980,2980,2980,4
|
|
20231017,150100,774165690,2985,2985,2985,2985,1
|
|
20231017,150000,774162705,2985,2985,2985,2985,4
|
|
20231017,145900,774150765,2985,2985,2985,2985,0
|
|
20231017,145800,774150765,2985,2985,2985,2985,7
|
|
20231017,145700,774129870,2985,2985,2985,2985,24
|
|
20231017,145600,774058230,2985,2985,2985,2985,0
|
|
20231017,145500,774058230,2985,2985,2985,2985,25
|
|
20231017,145400,773983605,2975,2985,2985,2975,503
|
|
20231017,145300,772487150,2985,2985,2985,2985,0
|
|
20231017,145200,772487150,2985,2985,2985,2985,0
|
|
20231017,145100,772487150,2985,2985,2985,2985,411
|
|
20231017,145000,771260315,2975,2985,2985,2975,1002
|
|
20231017,144900,768279345,2975,2985,2985,2975,20
|
|
20231017,144800,768219655,2975,2975,2975,2975,200
|
|
20231017,144700,767624655,2985,2975,2985,2975,201
|
|
20231017,144600,767026670,2975,2985,2985,2975,301
|
|
20231017,144500,766131185,2975,2985,2985,2975,1845
|
|
20231017,144400,760629200,2985,2985,2985,2985,400
|
|
20231017,144300,759435200,2990,2990,2995,2990,1368
|
|
20231017,144200,755344105,2985,2985,2985,2985,503
|
|
20231017,144100,753842650,2990,2990,2990,2990,1
|
|
20231017,144000,753839660,2990,2990,2990,2990,100
|
|
20231017,143900,753540660,2990,2990,2990,2990,0
|
|
20231017,143800,753540660,2990,2990,2990,2990,3
|
|
20231017,143700,753531690,2985,2985,2985,2985,1179
|
|
20231017,143600,750012375,2980,2980,2980,2980,0
|
|
20231017,143500,750012375,2980,2980,2980,2980,0
|
|
20231017,143400,750012375,2980,2980,2980,2980,0
|
|
20231017,143300,750012375,2980,2985,2985,2980,5170
|
|
20231017,143200,734597695,2995,2995,2995,2995,3
|
|
20231017,143100,734588710,2995,2995,2995,2995,0
|
|
20231017,143000,734588710,2995,2995,2995,2995,0
|
|
20231017,142900,734588710,2995,2995,2995,2995,0
|
|
20231017,142800,734588710,2995,2995,2995,2995,1
|
|
20231017,142700,734585715,2980,2980,2980,2980,0
|
|
20231017,142600,734585715,2980,2980,2980,2980,104
|
|
20231017,142500,734275795,2995,2995,2995,2995,0
|
|
20231017,142400,734275795,2995,2995,2995,2995,0
|
|
20231017,142300,734275795,2995,2995,2995,2995,0
|
|
20231017,142200,734275795,2995,2995,2995,2995,0
|
|
20231017,142100,734275795,2995,2995,2995,2995,3
|
|
20231017,142000,734266810,2995,2995,2995,2995,0
|
|
20231017,141900,734266810,2995,2995,2995,2995,0
|
|
20231017,141800,734266810,2995,2980,2995,2980,9
|
|
20231017,141700,734239975,2995,2995,2995,2995,0
|
|
20231017,141600,734239975,2995,2995,2995,2995,0
|
|
20231017,141500,734239975,2995,2995,2995,2995,5911
|
|
20231017,141400,716536530,2995,2995,2995,2995,0
|
|
20231017,141300,716536530,2995,2995,2995,2995,0
|
|
20231017,141200,716536530,2995,2995,2995,2995,0
|
|
20231017,141100,716536530,2995,2990,2995,2990,4988
|
|
20231017,141000,701617470,2990,2990,2990,2990,0
|
|
20231017,140900,701617470,2990,2990,2990,2990,0
|
|
20231017,140800,701617470,2990,2980,2990,2980,516
|
|
20231017,140700,700079770,2985,2985,2985,2985,0
|
|
20231017,140600,700079770,2985,2985,2985,2985,2
|
|
20231017,140500,700073800,2980,2975,2990,2975,782
|
|
20231017,140400,697742850,2980,2980,2980,2980,8
|
|
20231017,140300,697719010,2980,2980,2980,2980,100
|
|
20231017,140200,697421010,2990,2990,2990,2990,0
|
|
20231017,140100,697421010,2990,2990,2990,2990,0
|
|
20231017,140000,697421010,2990,2990,2990,2990,10
|
|
20231017,135900,697391110,2990,2990,2990,2990,674
|
|
20231017,135800,695375850,2985,2985,2985,2985,1000
|
|
20231017,135700,692390850,2990,2990,2990,2990,2193
|
|
20231017,135600,685833780,2995,2995,2995,2995,962
|
|
20231017,135500,682952590,2995,2995,2995,2995,1483
|
|
20231017,135400,678511005,3000,3000,3000,3000,300
|
|
20231017,135300,677611005,3000,3000,3000,2995,2361
|
|
20231017,135200,670531755,2995,2995,3000,2995,2515
|
|
20231017,135100,662999325,2995,2995,2995,2995,3163
|
|
20231017,135000,653526140,2990,2985,2990,2985,1838
|
|
20231017,134900,648033020,2980,2975,2980,2975,4112
|
|
20231017,134800,635788770,2970,2965,2970,2965,212
|
|
20231017,134700,635159225,2965,2960,2965,2960,506
|
|
20231017,134600,633659760,2970,2970,2970,2970,5
|
|
20231017,134500,633644910,2970,2970,2970,2970,0
|
|
20231017,134400,633644910,2970,2970,2970,2970,0
|
|
20231017,134300,633644910,2970,2970,2975,2970,1788
|
|
20231017,134200,628334430,2965,2965,2965,2965,500
|
|
20231017,134100,626851930,2965,2950,2965,2950,1987
|
|
20231017,134000,620990265,2950,2950,2950,2950,506
|
|
20231017,133900,619497565,2960,2960,2960,2960,1
|
|
20231017,133800,619494605,2960,2960,2960,2960,1
|
|
20231017,133700,619491645,2950,2950,2950,2950,450
|
|
20231017,133600,618164145,2950,2950,2950,2950,0
|
|
20231017,133500,618164145,2950,2950,2950,2950,0
|
|
20231017,133400,618164145,2950,2950,2950,2950,518
|
|
20231017,133300,616636045,2960,2960,2960,2960,0
|
|
20231017,133200,616636045,2960,2960,2960,2960,0
|
|
20231017,133100,616636045,2960,2960,2960,2960,0
|
|
20231017,133000,616636045,2960,2960,2960,2960,95
|
|
20231017,132900,616354845,2960,2960,2960,2960,0
|
|
20231017,132800,616354845,2960,2960,2960,2960,0
|
|
20231017,132700,616354845,2960,2960,2960,2960,0
|
|
20231017,132600,616354845,2960,2950,2960,2950,61
|
|
20231017,132500,616174885,2950,2950,2950,2950,2834
|
|
20231017,132400,607814585,2965,2965,2965,2965,0
|
|
20231017,132300,607814585,2965,2965,2965,2965,3
|
|
20231017,132200,607805690,2965,2965,2965,2965,0
|
|
20231017,132100,607805690,2965,2965,2965,2965,0
|
|
20231017,132000,607805690,2965,2965,2965,2965,1000
|
|
20231017,131900,604840690,2945,2945,2945,2945,0
|
|
20231017,131800,604840690,2945,2965,2965,2945,4002
|
|
20231017,131700,593033030,2960,2960,2960,2960,0
|
|
20231017,131600,593033030,2960,2960,2960,2960,16
|
|
20231017,131500,592985670,2960,2960,2960,2960,0
|
|
20231017,131400,592985670,2960,2960,2960,2960,0
|
|
20231017,131300,592985670,2960,2960,2960,2960,250
|
|
20231017,131200,592245670,2965,2965,2965,2965,0
|
|
20231017,131100,592245670,2965,2965,2965,2965,0
|
|
20231017,131000,592245670,2965,2965,2965,2965,317
|
|
20231017,130900,591305765,2965,2970,2970,2965,500
|
|
20231017,130800,589822765,2960,2960,2960,2960,1000
|
|
20231017,130700,586862765,2965,2965,2965,2965,500
|
|
20231017,130600,585380265,2970,2965,2970,2965,1300
|
|
20231017,130500,581521765,2965,2965,2965,2965,0
|
|
20231017,130400,581521765,2965,2970,2970,2965,500
|
|
20231017,130300,580038935,2975,2975,2975,2975,0
|
|
20231017,130200,580038935,2975,2975,2975,2975,4
|
|
20231017,130100,580027035,2975,2975,2975,2975,0
|
|
20231017,130000,580027035,2975,2975,2975,2975,10
|
|
20231017,125900,579997285,2975,2975,2975,2975,0
|
|
20231017,125800,579997285,2975,2975,2975,2975,0
|
|
20231017,125700,579997285,2975,2975,2975,2975,10
|
|
20231017,125600,579967535,2975,2975,2975,2975,289
|
|
20231017,125500,579107760,2975,2970,2975,2970,660
|
|
20231017,125400,577144760,2970,2970,2970,2970,48
|
|
20231017,125300,577002200,2970,2970,2970,2970,1000
|
|
20231017,125200,574032200,2970,2970,2970,2970,0
|
|
20231017,125100,574032200,2970,2970,2970,2970,0
|
|
20231017,125000,574032200,2970,2970,2970,2970,22
|
|
20231017,124900,573966860,2975,2975,2975,2975,33
|
|
20231017,124800,573868685,2980,2980,2980,2980,5
|
|
20231017,124700,573853785,2980,2980,2980,2980,4
|
|
20231017,124600,573841865,2970,2970,2970,2970,201
|
|
20231017,124500,573244895,2970,2970,2975,2965,4625
|
|
20231017,124400,559514800,2970,2975,2975,2970,3552
|
|
20231017,124300,548959270,2980,2980,2980,2980,712
|
|
20231017,124200,546837510,2985,2985,2985,2985,0
|
|
20231017,124100,546837510,2985,2985,2985,2985,0
|
|
20231017,124000,546837510,2985,2985,2985,2985,0
|
|
20231017,123900,546837510,2985,2985,2985,2985,9
|
|
20231017,123800,546810645,2985,2985,2985,2985,0
|
|
20231017,123700,546810645,2985,2985,2985,2985,0
|
|
20231017,123600,546810645,2985,2985,2985,2985,0
|
|
20231017,123500,546810645,2985,2985,2985,2985,0
|
|
20231017,123400,546810645,2985,2985,2985,2985,0
|
|
20231017,123300,546810645,2985,2985,2985,2985,33
|
|
20231017,123200,546712140,2985,2985,2985,2985,0
|
|
20231017,123100,546712140,2985,2985,2985,2985,2
|
|
20231017,123000,546706170,2985,2985,2985,2985,400
|
|
20231017,122900,545512170,2985,2985,2985,2985,339
|
|
20231017,122800,544500255,2985,2985,2985,2985,0
|
|
20231017,122700,544500255,2985,2985,2985,2985,80
|
|
20231017,122600,544261455,2985,2985,2985,2985,0
|
|
20231017,122500,544261455,2985,2985,2985,2985,0
|
|
20231017,122400,544261455,2985,2985,2985,2985,0
|
|
20231017,122300,544261455,2985,2985,2985,2985,500
|
|
20231017,122200,542768955,2985,2985,2985,2985,0
|
|
20231017,122100,542768955,2985,2985,2985,2985,60
|
|
20231017,122000,542589855,2985,2985,2985,2985,45
|
|
20231017,121900,542455530,2985,2985,2985,2985,160
|
|
20231017,121800,541977930,2985,2985,2985,2985,11
|
|
20231017,121700,541945095,2985,2985,2985,2985,260
|
|
20231017,121600,541168995,2990,2990,2990,2990,0
|
|
20231017,121500,541168995,2990,2990,2990,2990,1754
|
|
20231017,121400,535924535,2985,2985,2985,2985,435
|
|
20231017,121300,534626060,2980,2980,2980,2980,0
|
|
20231017,121200,534626060,2980,2980,2980,2980,0
|
|
20231017,121100,534626060,2980,2980,2980,2980,0
|
|
20231017,121000,534626060,2980,2980,2980,2980,0
|
|
20231017,120900,534626060,2980,2980,2980,2980,0
|
|
20231017,120800,534626060,2980,2980,2980,2980,0
|
|
20231017,120700,534626060,2980,2980,2980,2980,200
|
|
20231017,120600,534030060,2980,2980,2980,2980,2523
|
|
20231017,120500,526511520,2980,2980,2980,2980,1009
|
|
20231017,120400,523504700,2985,2985,2985,2985,0
|
|
20231017,120300,523504700,2985,2985,2985,2985,0
|
|
20231017,120200,523504700,2985,2985,2985,2985,1334
|
|
20231017,120100,519522710,2985,2985,2985,2985,0
|
|
20231017,120000,519522710,2985,2985,2985,2985,0
|
|
20231017,115900,519522710,2985,2985,2985,2985,0
|
|
20231017,115800,519522710,2985,2985,2985,2985,71
|
|
20231017,115700,519310775,2985,2985,2985,2985,11
|
|
20231017,115600,519277940,3000,3000,3000,3000,0
|
|
20231017,115500,519277940,3000,3000,3000,3000,0
|
|
20231017,115400,519277940,3000,3000,3000,3000,7
|
|
20231017,115300,519256940,3000,3000,3000,3000,0
|
|
20231017,115200,519256940,3000,3000,3000,3000,10
|
|
20231017,115100,519226940,2980,2995,2995,2980,1363
|
|
20231017,115000,515164855,3000,3000,3000,3000,0
|
|
20231017,114900,515164855,3000,3000,3000,3000,0
|
|
20231017,114800,515164855,3000,3000,3000,3000,0
|
|
20231017,114700,515164855,3000,3000,3000,3000,10
|
|
20231017,114600,515134855,2995,2995,2995,2995,473
|
|
20231017,114500,513718220,3000,3000,3000,3000,0
|
|
20231017,114400,513718220,3000,3000,3000,3000,13
|
|
20231017,114300,513679220,3010,3010,3010,3010,200
|
|
20231017,114200,513077220,3010,3010,3010,3010,0
|
|
20231017,114100,513077220,3010,3000,3010,3000,390
|
|
20231017,114000,511907100,3010,3010,3010,3010,0
|
|
20231017,113900,511907100,3010,3010,3010,3010,1
|
|
20231017,113800,511904090,3000,3005,3005,3000,1005
|
|
20231017,113700,508889065,3005,3005,3005,3005,70
|
|
20231017,113600,508678715,3005,3005,3005,3000,4043
|
|
20231017,113500,496539740,3005,3005,3005,3000,1122
|
|
20231017,113400,493169630,2995,2995,2995,2995,711
|
|
20231017,113300,491040185,2995,2995,2995,2995,0
|
|
20231017,113200,491040185,2995,2995,2995,2995,0
|
|
20231017,113100,491040185,2995,2995,2995,2995,2000
|
|
20231017,113000,485050185,3005,3005,3005,3005,0
|
|
20231017,112900,485050185,3005,2995,3005,2995,501
|
|
20231017,112800,483549680,3000,2985,3000,2985,3385
|
|
20231017,112700,473434680,2985,2985,2985,2985,2000
|
|
20231017,112600,467464680,2990,2990,2990,2990,2000
|
|
20231017,112500,461484680,3010,3010,3010,3010,1
|
|
20231017,112400,461481670,2995,2995,3010,2995,2009
|
|
20231017,112300,455464700,2995,3000,3000,2995,1139
|
|
20231017,112200,452053130,3010,3010,3010,3010,0
|
|
20231017,112100,452053130,3010,3010,3010,3010,10
|
|
20231017,112000,452023030,3000,3000,3000,3000,501
|
|
20231017,111900,450520030,3010,3010,3010,3010,0
|
|
20231017,111800,450520030,3010,3010,3010,3010,0
|
|
20231017,111700,450520030,3010,3010,3010,3010,2
|
|
20231017,111600,450514010,3010,3010,3010,3010,1
|
|
20231017,111500,450511000,3000,3000,3000,3000,741
|
|
20231017,111400,448288000,3000,3000,3000,3000,1498
|
|
20231017,111300,443794000,3010,3010,3010,3010,1246
|
|
20231017,111200,440043540,3015,3015,3015,3015,0
|
|
20231017,111100,440043540,3015,3015,3015,3015,10
|
|
20231017,111000,440013390,3010,3010,3010,3010,229
|
|
20231017,110900,439324100,3010,3010,3010,3010,5
|
|
20231017,110800,439309050,3025,3005,3025,3005,2749
|
|
20231017,110700,431038365,3015,3025,3025,3015,1000
|
|
20231017,110600,428023245,3030,3030,3030,3030,0
|
|
20231017,110500,428023245,3030,3030,3030,3030,0
|
|
20231017,110400,428023245,3030,3030,3030,3030,0
|
|
20231017,110300,428023245,3030,3030,3030,3030,1
|
|
20231017,110200,428020215,3025,3025,3025,3025,3
|
|
20231017,110100,428011140,3025,3025,3025,3025,0
|
|
20231017,110000,428011140,3025,3025,3025,3025,0
|
|
20231017,105900,428011140,3025,3025,3025,3025,1000
|
|
20231017,105800,424986140,3035,3035,3035,3035,2
|
|
20231017,105700,424980070,3035,3030,3035,3030,545
|
|
20231017,105600,423328710,3030,3020,3030,3020,1034
|
|
20231017,105500,420196020,3020,3020,3020,3020,33
|
|
20231017,105400,420096360,3025,3025,3025,3025,553
|
|
20231017,105300,418423535,3025,3025,3025,3025,0
|
|
20231017,105200,418423535,3025,3025,3025,3025,203
|
|
20231017,105100,417809460,3020,3030,3030,3020,1327
|
|
20231017,105000,413798910,3030,3030,3030,3030,1
|
|
20231017,104900,413795880,3015,3015,3015,3015,33
|
|
20231017,104800,413696385,3015,3015,3030,3015,4017
|
|
20231017,104700,401552380,3020,3020,3020,3020,1412
|
|
20231017,104600,397288140,3025,3020,3030,3020,725
|
|
20231017,104500,395095510,3020,3020,3020,3020,260
|
|
20231017,104400,394310310,3020,3010,3025,3010,6906
|
|
20231017,104300,373487040,3015,3015,3015,3015,0
|
|
20231017,104200,373487040,3015,3015,3015,3015,0
|
|
20231017,104100,373487040,3015,3015,3015,3015,72
|
|
20231017,104000,373269960,3015,3010,3020,3010,877
|
|
20231017,103900,370628600,3010,3015,3015,3010,1304
|
|
20231017,103800,366702755,3015,3015,3015,3015,641
|
|
20231017,103700,364770140,3020,3015,3025,3015,1382
|
|
20231017,103600,360598090,3005,3005,3005,3005,0
|
|
20231017,103500,360598090,3005,3005,3005,3005,29
|
|
20231017,103400,360510945,3010,3015,3015,3010,3273
|
|
20231017,103300,350656345,3020,3015,3020,3010,1449
|
|
20231017,103200,346288335,3020,3025,3025,3020,78
|
|
20231017,103100,346052495,3025,3040,3040,3025,4226
|
|
20231017,103000,333215530,3040,3040,3050,3040,3467
|
|
20231017,102900,322669770,3050,3020,3050,3020,4153
|
|
20231017,102800,310053690,3025,3020,3025,3020,2816
|
|
20231017,102700,301549220,3040,2995,3045,2995,18650
|
|
20231017,102600,245316255,3000,2995,3000,2995,5120
|
|
20231017,102500,229956855,3000,2990,3000,2990,7525
|
|
20231017,102400,207425590,2990,2975,2990,2975,7347
|
|
20231017,102300,185539110,2975,2975,2975,2975,0
|
|
20231017,102200,185539110,2975,2975,2975,2975,512
|
|
20231017,102100,184015910,2980,2980,2980,2980,0
|
|
20231017,102000,184015910,2980,2980,2980,2980,0
|
|
20231017,101900,184015910,2980,2980,2980,2980,2479
|
|
20231017,101800,176628490,2985,2985,2985,2985,73
|
|
20231017,101700,176410585,2980,2980,2980,2980,0
|
|
20231017,101600,176410585,2980,2980,2980,2980,80
|
|
20231017,101500,176172185,2990,2990,2990,2990,678
|
|
20231017,101400,174144965,2990,2980,2990,2980,2246
|
|
20231017,101300,167431995,2980,2980,2990,2980,665
|
|
20231017,101200,165446585,2985,2970,2990,2970,4692
|
|
20231017,101100,151471830,2970,2960,2970,2960,1872
|
|
20231017,101000,145928245,2955,2945,2955,2945,8042
|
|
20231017,100900,122205135,2940,2940,2940,2940,0
|
|
20231017,100800,122205135,2940,2940,2940,2940,0
|
|
20231017,100700,122205135,2940,2940,2940,2940,1141
|
|
20231017,100600,118850595,2940,2935,2940,2935,260
|
|
20231017,100500,118087480,2930,2930,2930,2930,0
|
|
20231017,100400,118087480,2930,2930,2930,2930,0
|
|
20231017,100300,118087480,2930,2930,2930,2930,500
|
|
20231017,100200,116622480,2930,2940,2940,2930,264
|
|
20231017,100100,115848950,2945,2945,2945,2945,7
|
|
20231017,100000,115828335,2950,2950,2950,2950,0
|
|
20231017,095900,115828335,2950,2950,2950,2950,0
|
|
20231017,095800,115828335,2950,2950,2950,2950,0
|
|
20231017,095700,115828335,2950,2935,2950,2935,12
|
|
20231017,095600,115793100,2940,2940,2940,2940,0
|
|
20231017,095500,115793100,2940,2945,2945,2940,1001
|
|
20231017,095400,112846655,2950,2950,2950,2950,181
|
|
20231017,095300,112312705,2950,2950,2950,2950,898
|
|
20231017,095200,109663605,2945,2950,2950,2945,560
|
|
20231017,095100,108012105,2945,2940,2945,2940,350
|
|
20231017,095000,106982355,2940,2940,2940,2940,2437
|
|
20231017,094900,99817575,2935,2935,2935,2935,2213
|
|
20231017,094800,93322420,2930,2930,2930,2930,555
|
|
20231017,094700,91696270,2930,2930,2930,2930,100
|
|
20231017,094600,91403270,2930,2930,2930,2930,105
|
|
20231017,094500,91095620,2930,2930,2930,2930,0
|
|
20231017,094400,91095620,2930,2930,2930,2930,1200
|
|
20231017,094300,87579620,2930,2930,2930,2920,3003
|
|
20231017,094200,78807310,2935,2935,2935,2935,51
|
|
20231017,094100,78657625,2930,2930,2930,2930,0
|
|
20231017,094000,78657625,2930,2930,2930,2930,0
|
|
20231017,093900,78657625,2930,2930,2930,2930,0
|
|
20231017,093800,78657625,2930,2920,2930,2920,2094
|
|
20231017,093700,72531460,2920,2920,2920,2920,0
|
|
20231017,093600,72531460,2920,2920,2920,2920,501
|
|
20231017,093500,71068540,2930,2930,2930,2930,1
|
|
20231017,093400,71065610,2930,2930,2930,2930,13
|
|
20231017,093300,71027520,2930,2930,2930,2930,2
|
|
20231017,093200,71021660,2930,2930,2930,2930,801
|
|
20231017,093100,68674730,2930,2920,2930,2920,1595
|
|
20231017,093000,64001390,2920,2920,2920,2920,100
|
|
20231017,092900,63709390,2920,2915,2920,2915,768
|
|
20231017,092800,61467220,2920,2920,2920,2920,10
|
|
20231017,092700,61438020,2910,2920,2925,2910,1301
|
|
20231017,092600,57639380,2925,2925,2925,2925,13
|
|
20231017,092500,57601355,2925,2925,2925,2925,0
|
|
20231017,092400,57601355,2925,2925,2930,2925,4438
|
|
20231017,092300,44606480,2925,2925,2925,2925,60
|
|
20231017,092200,44430980,2925,2925,2925,2925,125
|
|
20231017,092100,44065355,2925,2935,2935,2925,299
|
|
20231017,092000,43190690,2930,2930,2930,2930,11
|
|
20231017,091900,43158460,2935,2935,2935,2935,1
|
|
20231017,091800,43155525,2930,2930,2930,2930,6
|
|
20231017,091700,43137945,2930,2930,2930,2930,307
|
|
20231017,091600,42238435,2930,2930,2930,2930,0
|
|
20231017,091500,42238435,2930,2930,2930,2930,0
|
|
20231017,091400,42238435,2930,2930,2930,2930,4
|
|
20231017,091300,42226715,2930,2930,2930,2930,0
|
|
20231017,091200,42226715,2930,2930,2930,2930,0
|
|
20231017,091100,42226715,2930,2920,2930,2920,406
|
|
20231017,091000,41037335,2925,2925,2925,2925,111
|
|
20231017,090900,40712660,2925,2925,2925,2925,0
|
|
20231017,090800,40712660,2925,2925,2925,2925,3
|
|
20231017,090700,40703885,2925,2925,2925,2925,0
|
|
20231017,090600,40703885,2925,2930,2930,2925,378
|
|
20231017,090500,39597245,2930,2925,2930,2925,1337
|
|
20231017,090400,35683360,2910,2925,2925,2910,1598
|
|
20231017,090300,31019515,2900,2910,2915,2900,8299
|
|
20231017,090200,6884740,2910,2930,2930,2910,391
|
|
20231017,090100,5739950,2930,2920,2930,2910,149
|
|
20231017,090000,5304930,2910,2910,2910,2910,1823
|