613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191000,227139255,2945,2945,2945,2945,1143
|
|
20231024,190900,227139255,2945,2945,2945,2945,0
|
|
20231024,190800,227139255,2945,2945,2945,2945,0
|
|
20231024,190700,227139255,2945,2945,2945,2945,0
|
|
20231024,190600,227139255,2945,2945,2945,2945,0
|
|
20231024,190500,227139255,2945,2945,2945,2945,0
|
|
20231024,190400,227139255,2945,2945,2945,2945,0
|
|
20231024,190300,227139255,2945,2945,2945,2945,0
|
|
20231024,190200,227139255,2945,2945,2945,2945,0
|
|
20231024,190100,227139255,2945,2945,2945,2945,0
|
|
20231024,190000,227139255,2945,2945,2945,2945,0
|
|
20231024,185900,227139255,2945,2945,2945,2945,0
|
|
20231024,185800,227139255,2945,2945,2945,2945,0
|
|
20231024,185700,227139255,2945,2945,2945,2945,0
|
|
20231024,185600,227139255,2945,2945,2945,2945,0
|
|
20231024,185500,227139255,2945,2945,2945,2945,0
|
|
20231024,185400,227139255,2945,2945,2945,2945,0
|
|
20231024,185300,227139255,2945,2945,2945,2945,0
|
|
20231024,185200,227139255,2945,2945,2945,2945,0
|
|
20231024,185100,227139255,2945,2945,2945,2945,0
|
|
20231024,185000,227139255,2945,2945,2945,2945,0
|
|
20231024,184900,227139255,2945,2945,2945,2945,0
|
|
20231024,184800,227139255,2945,2945,2945,2945,0
|
|
20231024,184700,227139255,2945,2945,2945,2945,0
|
|
20231024,184600,227139255,2945,2945,2945,2945,0
|
|
20231024,184500,227139255,2945,2945,2945,2945,0
|
|
20231024,184400,227139255,2945,2945,2945,2945,0
|
|
20231024,184300,227139255,2945,2945,2945,2945,0
|
|
20231024,184200,227139255,2945,2945,2945,2945,0
|
|
20231024,184100,227139255,2945,2945,2945,2945,0
|
|
20231024,184000,227139255,2945,2945,2945,2945,1143
|
|
20231024,183900,227139255,2945,2945,2945,2945,0
|
|
20231024,183800,227139255,2945,2945,2945,2945,0
|
|
20231024,183700,227139255,2945,2945,2945,2945,0
|
|
20231024,183600,227139255,2945,2945,2945,2945,0
|
|
20231024,183500,227139255,2945,2945,2945,2945,0
|
|
20231024,183400,227139255,2945,2945,2945,2945,0
|
|
20231024,183300,227139255,2945,2945,2945,2945,0
|
|
20231024,183200,227139255,2945,2945,2945,2945,0
|
|
20231024,183100,227139255,2945,2945,2945,2945,0
|
|
20231024,183000,227139255,2945,2945,2945,2945,0
|
|
20231024,182900,227139255,2945,2945,2945,2945,0
|
|
20231024,182800,227139255,2945,2945,2945,2945,0
|
|
20231024,182700,227139255,2945,2945,2945,2945,0
|
|
20231024,182600,227139255,2945,2945,2945,2945,0
|
|
20231024,182500,227139255,2945,2945,2945,2945,0
|
|
20231024,182400,227139255,2945,2945,2945,2945,0
|
|
20231024,182300,227139255,2945,2945,2945,2945,0
|
|
20231024,182200,227139255,2945,2945,2945,2945,0
|
|
20231024,182100,227139255,2945,2945,2945,2945,0
|
|
20231024,182000,227139255,2945,2945,2945,2945,0
|
|
20231024,181900,227139255,2945,2945,2945,2945,0
|
|
20231024,181800,227139255,2945,2945,2945,2945,0
|
|
20231024,181700,227139255,2945,2945,2945,2945,0
|
|
20231024,181600,227139255,2945,2945,2945,2945,0
|
|
20231024,181500,227139255,2945,2945,2945,2945,0
|
|
20231024,181400,227139255,2945,2945,2945,2945,0
|
|
20231024,181300,227139255,2945,2945,2945,2945,0
|
|
20231024,181200,227139255,2945,2945,2945,2945,0
|
|
20231024,181100,227139255,2945,2945,2945,2945,0
|
|
20231024,181000,227139255,2945,2945,2945,2945,1143
|
|
20231024,180900,227139255,2945,2945,2945,2945,0
|
|
20231024,180800,227139255,2945,2945,2945,2945,0
|
|
20231024,180700,227139255,2945,2945,2945,2945,0
|
|
20231024,180600,227139255,2945,2945,2945,2945,0
|
|
20231024,180500,227139255,2945,2945,2945,2945,0
|
|
20231024,180400,227139255,2945,2945,2945,2945,0
|
|
20231024,180300,227139255,2945,2945,2945,2945,0
|
|
20231024,180200,227139255,2945,2945,2945,2945,0
|
|
20231024,180100,227139255,2945,2945,2945,2945,0
|
|
20231024,180000,227139255,2945,2945,2945,2945,0
|
|
20231024,175900,227139255,2945,2945,2945,2945,0
|
|
20231024,175800,227139255,2945,2945,2945,2945,0
|
|
20231024,175700,227139255,2945,2945,2945,2945,0
|
|
20231024,175600,227139255,2945,2945,2945,2945,0
|
|
20231024,175500,227139255,2945,2945,2945,2945,0
|
|
20231024,175400,227139255,2945,2945,2945,2945,0
|
|
20231024,175300,227139255,2945,2945,2945,2945,0
|
|
20231024,175200,227139255,2945,2945,2945,2945,0
|
|
20231024,175100,227139255,2945,2945,2945,2945,0
|
|
20231024,175000,227139255,2945,2945,2945,2945,0
|
|
20231024,174900,227139255,2945,2945,2945,2945,0
|
|
20231024,174800,227139255,2945,2945,2945,2945,0
|
|
20231024,174700,227139255,2945,2945,2945,2945,0
|
|
20231024,174600,227139255,2945,2945,2945,2945,0
|
|
20231024,174500,227139255,2945,2945,2945,2945,0
|
|
20231024,174400,227139255,2945,2945,2945,2945,0
|
|
20231024,174300,227139255,2945,2945,2945,2945,0
|
|
20231024,174200,227139255,2945,2945,2945,2945,0
|
|
20231024,174100,227139255,2945,2945,2945,2945,0
|
|
20231024,174000,227139255,2945,2945,2945,2945,1143
|
|
20231024,173900,227139255,2945,2945,2945,2945,0
|
|
20231024,173800,227139255,2945,2945,2945,2945,0
|
|
20231024,173700,227139255,2945,2945,2945,2945,0
|
|
20231024,173600,227139255,2945,2945,2945,2945,0
|
|
20231024,173500,227139255,2945,2945,2945,2945,0
|
|
20231024,173400,227139255,2945,2945,2945,2945,0
|
|
20231024,173300,227139255,2945,2945,2945,2945,0
|
|
20231024,173200,227139255,2945,2945,2945,2945,0
|
|
20231024,173100,227139255,2945,2945,2945,2945,0
|
|
20231024,173000,227139255,2945,2945,2945,2945,0
|
|
20231024,172900,227139255,2945,2945,2945,2945,0
|
|
20231024,172800,227139255,2945,2945,2945,2945,0
|
|
20231024,172700,227139255,2945,2945,2945,2945,0
|
|
20231024,172600,227139255,2945,2945,2945,2945,0
|
|
20231024,172500,227139255,2945,2945,2945,2945,0
|
|
20231024,172400,227139255,2945,2945,2945,2945,0
|
|
20231024,172300,227139255,2945,2945,2945,2945,0
|
|
20231024,172200,227139255,2945,2945,2945,2945,0
|
|
20231024,172100,227139255,2945,2945,2945,2945,0
|
|
20231024,172000,227139255,2945,2945,2945,2945,0
|
|
20231024,171900,227139255,2945,2945,2945,2945,0
|
|
20231024,171800,227139255,2945,2945,2945,2945,0
|
|
20231024,171700,227139255,2945,2945,2945,2945,0
|
|
20231024,171600,227139255,2945,2945,2945,2945,0
|
|
20231024,171500,227139255,2945,2945,2945,2945,0
|
|
20231024,171400,227139255,2945,2945,2945,2945,0
|
|
20231024,171300,227139255,2945,2945,2945,2945,0
|
|
20231024,171200,227139255,2945,2945,2945,2945,0
|
|
20231024,171100,227139255,2945,2945,2945,2945,0
|
|
20231024,171000,227139255,2945,2945,2945,2945,1143
|
|
20231024,170900,227139255,2945,2945,2945,2945,0
|
|
20231024,170800,227139255,2945,2945,2945,2945,0
|
|
20231024,170700,227139255,2945,2945,2945,2945,0
|
|
20231024,170600,227139255,2945,2945,2945,2945,0
|
|
20231024,170500,227139255,2945,2945,2945,2945,0
|
|
20231024,170400,227139255,2945,2945,2945,2945,0
|
|
20231024,170300,227139255,2945,2945,2945,2945,0
|
|
20231024,170200,227139255,2945,2945,2945,2945,0
|
|
20231024,170100,227139255,2945,2945,2945,2945,0
|
|
20231024,170000,227139255,2945,2945,2945,2945,0
|
|
20231024,165900,227139255,2945,2945,2945,2945,0
|
|
20231024,165800,227139255,2945,2945,2945,2945,0
|
|
20231024,165700,227139255,2945,2945,2945,2945,0
|
|
20231024,165600,227139255,2945,2945,2945,2945,0
|
|
20231024,165500,227139255,2945,2945,2945,2945,0
|
|
20231024,165400,227139255,2945,2945,2945,2945,0
|
|
20231024,165300,227139255,2945,2945,2945,2945,0
|
|
20231024,165200,227139255,2945,2945,2945,2945,0
|
|
20231024,165100,227139255,2945,2945,2945,2945,0
|
|
20231024,165000,227139255,2945,2945,2945,2945,0
|
|
20231024,164900,227139255,2945,2945,2945,2945,0
|
|
20231024,164800,227139255,2945,2945,2945,2945,0
|
|
20231024,164700,227139255,2945,2945,2945,2945,0
|
|
20231024,164600,227139255,2945,2945,2945,2945,0
|
|
20231024,164500,227139255,2945,2945,2945,2945,0
|
|
20231024,164400,227139255,2945,2945,2945,2945,0
|
|
20231024,164300,227139255,2945,2945,2945,2945,0
|
|
20231024,164200,227139255,2945,2945,2945,2945,0
|
|
20231024,164100,227139255,2945,2945,2945,2945,0
|
|
20231024,164000,227139255,2945,2945,2945,2945,1143
|
|
20231024,163900,227139255,2945,2945,2945,2945,0
|
|
20231024,163800,227139255,2945,2945,2945,2945,0
|
|
20231024,163700,227139255,2945,2945,2945,2945,0
|
|
20231024,163600,227139255,2945,2945,2945,2945,0
|
|
20231024,163500,227139255,2945,2945,2945,2945,0
|
|
20231024,163400,227139255,2945,2945,2945,2945,0
|
|
20231024,163300,227139255,2945,2945,2945,2945,0
|
|
20231024,163200,227139255,2945,2945,2945,2945,0
|
|
20231024,163100,227139255,2945,2945,2945,2945,0
|
|
20231024,163000,227139255,2945,2945,2945,2945,0
|
|
20231024,162900,227139255,2945,2945,2945,2945,0
|
|
20231024,162800,227139255,2945,2945,2945,2945,0
|
|
20231024,162700,227139255,2945,2945,2945,2945,0
|
|
20231024,162600,227139255,2945,2945,2945,2945,0
|
|
20231024,162500,227139255,2945,2945,2945,2945,0
|
|
20231024,162400,227139255,2945,2945,2945,2945,0
|
|
20231024,162300,227139255,2945,2945,2945,2945,0
|
|
20231024,162200,227139255,2945,2945,2945,2945,0
|
|
20231024,162100,227139255,2945,2945,2945,2945,0
|
|
20231024,162000,227139255,2945,2945,2945,2945,0
|
|
20231024,161900,227139255,2945,2945,2945,2945,0
|
|
20231024,161800,227139255,2945,2945,2945,2945,0
|
|
20231024,161700,227139255,2945,2945,2945,2945,0
|
|
20231024,161600,227139255,2945,2945,2945,2945,0
|
|
20231024,161500,227139255,2945,2945,2945,2945,0
|
|
20231024,161400,227139255,2945,2945,2945,2945,0
|
|
20231024,161300,227139255,2945,2945,2945,2945,0
|
|
20231024,161200,227139255,2945,2945,2945,2945,0
|
|
20231024,161100,227139255,2945,2945,2945,2945,0
|
|
20231024,161000,227139255,2945,2945,2945,2945,1143
|
|
20231024,160900,227139255,2945,2945,2945,2945,0
|
|
20231024,160800,227139255,2945,2945,2945,2945,0
|
|
20231024,160700,227139255,2945,2945,2945,2945,0
|
|
20231024,160600,227139255,2945,2945,2945,2945,0
|
|
20231024,160500,227139255,2945,2945,2945,2945,0
|
|
20231024,160400,227139255,2945,2945,2945,2945,0
|
|
20231024,160300,227139255,2945,2945,2945,2945,0
|
|
20231024,160200,227139255,2945,2945,2945,2945,0
|
|
20231024,160100,227139255,2945,2945,2945,2945,0
|
|
20231024,160000,227139255,2945,2945,2945,2945,0
|
|
20231024,155900,227139255,2945,2945,2945,2945,0
|
|
20231024,155800,227139255,2945,2945,2945,2945,0
|
|
20231024,155700,227139255,2945,2945,2945,2945,0
|
|
20231024,155600,227139255,2945,2945,2945,2945,0
|
|
20231024,155500,227139255,2945,2945,2945,2945,0
|
|
20231024,155400,227139255,2945,2945,2945,2945,0
|
|
20231024,155300,227139255,2945,2945,2945,2945,0
|
|
20231024,155200,227139255,2945,2945,2945,2945,0
|
|
20231024,155100,227139255,2945,2945,2945,2945,0
|
|
20231024,155000,227139255,2945,2945,2945,2945,0
|
|
20231024,154900,227139255,2945,2945,2945,2945,0
|
|
20231024,154800,227139255,2945,2945,2945,2945,0
|
|
20231024,154700,227139255,2945,2945,2945,2945,0
|
|
20231024,154600,227139255,2945,2945,2945,2945,0
|
|
20231024,154500,227139255,2945,2945,2945,2945,0
|
|
20231024,154400,227139255,2945,2945,2945,2945,0
|
|
20231024,154300,227139255,2945,2945,2945,2945,0
|
|
20231024,154200,227139255,2945,2945,2945,2945,0
|
|
20231024,154100,227139255,2945,2945,2945,2945,0
|
|
20231024,154000,227139255,2945,2945,2945,2945,1143
|
|
20231024,153900,227139255,2945,2945,2945,2945,0
|
|
20231024,153800,227139255,2945,2945,2945,2945,0
|
|
20231024,153700,227139255,2945,2945,2945,2945,0
|
|
20231024,153600,227139255,2945,2945,2945,2945,0
|
|
20231024,153500,227139255,2945,2945,2945,2945,0
|
|
20231024,153400,227139255,2945,2945,2945,2945,0
|
|
20231024,153300,227139255,2945,2945,2945,2945,0
|
|
20231024,153200,227139255,2945,2945,2945,2945,0
|
|
20231024,153100,227139255,2945,2945,2945,2945,0
|
|
20231024,153000,227139255,2945,2945,2945,2945,1143
|
|
20231024,152900,223773120,2935,2935,2935,2935,0
|
|
20231024,152800,223773120,2935,2935,2935,2935,0
|
|
20231024,152700,223773120,2935,2935,2935,2935,0
|
|
20231024,152600,223773120,2935,2935,2935,2935,0
|
|
20231024,152500,223773120,2935,2935,2935,2935,0
|
|
20231024,152400,223773120,2935,2935,2935,2935,0
|
|
20231024,152300,223773120,2935,2935,2935,2935,0
|
|
20231024,152200,223773120,2935,2935,2935,2935,0
|
|
20231024,152100,223773120,2935,2935,2935,2935,0
|
|
20231024,152000,223773120,2935,2935,2935,2935,0
|
|
20231024,151900,223773120,2935,2935,2935,2930,743
|
|
20231024,151800,221592510,2940,2940,2940,2940,60
|
|
20231024,151700,221416110,2940,2940,2940,2940,60
|
|
20231024,151600,221239710,2935,2945,2945,2935,323
|
|
20231024,151500,220290765,2945,2945,2945,2935,182
|
|
20231024,151400,219756575,2940,2940,2940,2940,54
|
|
20231024,151300,219597815,2945,2945,2945,2945,101
|
|
20231024,151200,219300370,2940,2945,2945,2940,254
|
|
20231024,151100,218553445,2945,2945,2945,2945,0
|
|
20231024,151000,218553445,2945,2945,2945,2945,217
|
|
20231024,150900,217914380,2945,2945,2945,2945,360
|
|
20231024,150800,216854180,2945,2945,2945,2945,300
|
|
20231024,150700,215970680,2945,2940,2945,2940,385
|
|
20231024,150600,214838480,2945,2940,2945,2940,1330
|
|
20231024,150500,210923915,2935,2940,2940,2935,23
|
|
20231024,150400,210856390,2940,2940,2940,2940,0
|
|
20231024,150300,210856390,2940,2940,2940,2940,3
|
|
20231024,150200,210847570,2940,2940,2940,2940,621
|
|
20231024,150100,209021830,2940,2940,2940,2940,0
|
|
20231024,150000,209021830,2940,2940,2940,2940,0
|
|
20231024,145900,209021830,2940,2940,2940,2940,0
|
|
20231024,145800,209021830,2940,2940,2940,2940,20
|
|
20231024,145700,208963030,2940,2940,2940,2940,69
|
|
20231024,145600,208760170,2940,2940,2940,2940,0
|
|
20231024,145500,208760170,2940,2940,2940,2940,0
|
|
20231024,145400,208760170,2940,2940,2940,2940,0
|
|
20231024,145300,208760170,2940,2935,2940,2935,200
|
|
20231024,145200,208173165,2935,2935,2935,2935,0
|
|
20231024,145100,208173165,2935,2935,2935,2935,1
|
|
20231024,145000,208170230,2940,2940,2940,2940,0
|
|
20231024,144900,208170230,2940,2940,2940,2940,0
|
|
20231024,144800,208170230,2940,2940,2940,2940,0
|
|
20231024,144700,208170230,2940,2940,2940,2940,10
|
|
20231024,144600,208140830,2940,2930,2940,2930,65
|
|
20231024,144500,207950370,2940,2940,2940,2930,76
|
|
20231024,144400,207727030,2945,2945,2945,2945,10
|
|
20231024,144300,207697580,2940,2940,2940,2940,1535
|
|
20231024,144200,203184680,2940,2940,2940,2940,0
|
|
20231024,144100,203184680,2940,2940,2940,2940,1
|
|
20231024,144000,203181740,2940,2940,2940,2940,0
|
|
20231024,143900,203181740,2940,2940,2940,2940,0
|
|
20231024,143800,203181740,2940,2940,2940,2940,0
|
|
20231024,143700,203181740,2940,2940,2940,2930,66
|
|
20231024,143600,202988040,2940,2940,2940,2940,0
|
|
20231024,143500,202988040,2940,2930,2940,2930,69
|
|
20231024,143400,202785860,2940,2940,2940,2940,0
|
|
20231024,143300,202785860,2940,2940,2940,2940,1
|
|
20231024,143200,202782920,2935,2935,2935,2935,1492
|
|
20231024,143100,198403900,2935,2935,2935,2935,0
|
|
20231024,143000,198403900,2935,2930,2935,2930,35
|
|
20231024,142900,198301345,2930,2930,2930,2930,260
|
|
20231024,142800,197539545,2925,2925,2925,2925,0
|
|
20231024,142700,197539545,2925,2925,2925,2925,0
|
|
20231024,142600,197539545,2925,2930,2930,2925,121
|
|
20231024,142500,197185115,2935,2930,2935,2930,77
|
|
20231024,142400,196959500,2925,2925,2935,2910,1650
|
|
20231024,142300,192125500,2925,2925,2925,2925,0
|
|
20231024,142200,192125500,2925,2920,2925,2920,5109
|
|
20231024,142100,177206675,2920,2920,2920,2920,295
|
|
20231024,142000,176345275,2920,2920,2920,2920,311
|
|
20231024,141900,175437155,2920,2920,2920,2920,0
|
|
20231024,141800,175437155,2920,2920,2920,2920,1
|
|
20231024,141700,175434235,2925,2920,2925,2905,594
|
|
20231024,141600,173698015,2920,2920,2920,2920,60
|
|
20231024,141500,173522815,2925,2925,2925,2925,0
|
|
20231024,141400,173522815,2925,2925,2925,2925,0
|
|
20231024,141300,173522815,2925,2920,2925,2920,620
|
|
20231024,141200,171711910,2915,2915,2915,2915,20
|
|
20231024,141100,171653610,2915,2915,2915,2915,180
|
|
20231024,141000,171128910,2920,2920,2920,2920,0
|
|
20231024,140900,171128910,2920,2920,2920,2920,0
|
|
20231024,140800,171128910,2920,2920,2920,2920,0
|
|
20231024,140700,171128910,2920,2920,2920,2920,39
|
|
20231024,140600,171015030,2915,2915,2915,2915,733
|
|
20231024,140500,168878335,2915,2915,2915,2915,0
|
|
20231024,140400,168878335,2915,2915,2915,2915,1
|
|
20231024,140300,168875420,2910,2910,2910,2910,324
|
|
20231024,140200,167932580,2910,2910,2910,2910,1
|
|
20231024,140100,167929670,2915,2915,2915,2915,0
|
|
20231024,140000,167929670,2915,2915,2915,2915,50
|
|
20231024,135900,167783920,2915,2910,2915,2910,45
|
|
20231024,135800,167652965,2915,2915,2915,2915,0
|
|
20231024,135700,167652965,2915,2910,2915,2910,394
|
|
20231024,135600,166506205,2910,2910,2910,2910,0
|
|
20231024,135500,166506205,2910,2910,2910,2910,0
|
|
20231024,135400,166506205,2910,2905,2910,2905,518
|
|
20231024,135300,164999665,2910,2905,2910,2905,2411
|
|
20231024,135200,157993155,2905,2900,2905,2900,231
|
|
20231024,135100,157323250,2905,2905,2905,2905,0
|
|
20231024,135000,157323250,2905,2905,2905,2905,0
|
|
20231024,134900,157323250,2905,2905,2905,2905,0
|
|
20231024,134800,157323250,2905,2905,2905,2905,0
|
|
20231024,134700,157323250,2905,2905,2905,2905,0
|
|
20231024,134600,157323250,2905,2905,2905,2905,0
|
|
20231024,134500,157323250,2905,2905,2905,2905,0
|
|
20231024,134400,157323250,2905,2900,2905,2900,260
|
|
20231024,134300,156568470,2900,2900,2900,2900,0
|
|
20231024,134200,156568470,2900,2900,2900,2900,421
|
|
20231024,134100,155347570,2895,2895,2895,2895,0
|
|
20231024,134000,155347570,2895,2895,2895,2895,1047
|
|
20231024,133900,152316505,2890,2890,2890,2890,0
|
|
20231024,133800,152316505,2890,2890,2890,2890,0
|
|
20231024,133700,152316505,2890,2890,2890,2890,440
|
|
20231024,133600,151044905,2890,2890,2890,2890,659
|
|
20231024,133500,149140395,2890,2890,2890,2890,0
|
|
20231024,133400,149140395,2890,2890,2890,2890,0
|
|
20231024,133300,149140395,2890,2890,2890,2890,1
|
|
20231024,133200,149137505,2890,2890,2890,2890,1
|
|
20231024,133100,149134615,2895,2895,2895,2895,0
|
|
20231024,133000,149134615,2895,2895,2895,2895,0
|
|
20231024,132900,149134615,2895,2895,2895,2895,0
|
|
20231024,132800,149134615,2895,2895,2895,2895,1
|
|
20231024,132700,149131720,2890,2890,2890,2890,0
|
|
20231024,132600,149131720,2890,2890,2890,2890,10
|
|
20231024,132500,149102820,2895,2890,2895,2890,12
|
|
20231024,132400,149068130,2895,2890,2895,2890,729
|
|
20231024,132300,146958675,2895,2895,2895,2890,5
|
|
20231024,132200,146944210,2890,2875,2890,2875,2280
|
|
20231024,132100,140366940,2875,2875,2875,2875,0
|
|
20231024,132000,140366940,2875,2875,2875,2875,0
|
|
20231024,131900,140366940,2875,2875,2875,2875,50
|
|
20231024,131800,140223190,2875,2875,2875,2875,0
|
|
20231024,131700,140223190,2875,2875,2875,2875,0
|
|
20231024,131600,140223190,2875,2875,2875,2875,18
|
|
20231024,131500,140171440,2875,2870,2875,2870,64
|
|
20231024,131400,139987750,2870,2870,2870,2870,503
|
|
20231024,131300,138544140,2870,2870,2870,2870,0
|
|
20231024,131200,138544140,2870,2870,2870,2870,0
|
|
20231024,131100,138544140,2870,2870,2870,2870,0
|
|
20231024,131000,138544140,2870,2870,2870,2870,0
|
|
20231024,130900,138544140,2870,2870,2870,2870,0
|
|
20231024,130800,138544140,2870,2870,2870,2870,1
|
|
20231024,130700,138541270,2865,2865,2865,2865,0
|
|
20231024,130600,138541270,2865,2865,2865,2865,0
|
|
20231024,130500,138541270,2865,2865,2865,2865,500
|
|
20231024,130400,137108770,2865,2865,2865,2865,297
|
|
20231024,130300,136257865,2865,2865,2865,2865,0
|
|
20231024,130200,136257865,2865,2865,2865,2865,0
|
|
20231024,130100,136257865,2865,2865,2865,2865,0
|
|
20231024,130000,136257865,2865,2865,2865,2865,0
|
|
20231024,125900,136257865,2865,2865,2865,2865,0
|
|
20231024,125800,136257865,2865,2865,2865,2865,0
|
|
20231024,125700,136257865,2865,2865,2865,2865,0
|
|
20231024,125600,136257865,2865,2865,2865,2865,0
|
|
20231024,125500,136257865,2865,2865,2865,2865,100
|
|
20231024,125400,135971365,2865,2865,2865,2865,0
|
|
20231024,125300,135971365,2865,2865,2865,2865,0
|
|
20231024,125200,135971365,2865,2865,2865,2865,0
|
|
20231024,125100,135971365,2865,2865,2865,2865,104
|
|
20231024,125000,135673405,2865,2865,2865,2865,18
|
|
20231024,124900,135621835,2865,2865,2865,2865,1
|
|
20231024,124800,135618970,2860,2860,2860,2860,0
|
|
20231024,124700,135618970,2860,2855,2860,2855,436
|
|
20231024,124600,134372680,2860,2860,2860,2860,0
|
|
20231024,124500,134372680,2860,2845,2860,2835,1001
|
|
20231024,124400,131528925,2865,2865,2865,2865,0
|
|
20231024,124300,131528925,2865,2865,2865,2865,0
|
|
20231024,124200,131528925,2865,2865,2865,2865,1
|
|
20231024,124100,131526060,2845,2845,2845,2845,0
|
|
20231024,124000,131526060,2845,2865,2865,2845,100
|
|
20231024,123900,131241420,2865,2865,2865,2865,0
|
|
20231024,123800,131241420,2865,2865,2865,2865,0
|
|
20231024,123700,131241420,2865,2865,2865,2865,0
|
|
20231024,123600,131241420,2865,2865,2865,2865,0
|
|
20231024,123500,131241420,2865,2865,2865,2865,0
|
|
20231024,123400,131241420,2865,2865,2865,2865,4
|
|
20231024,123300,131229960,2865,2865,2865,2865,0
|
|
20231024,123200,131229960,2865,2865,2865,2865,0
|
|
20231024,123100,131229960,2865,2860,2865,2860,44
|
|
20231024,123000,131103925,2865,2865,2865,2865,0
|
|
20231024,122900,131103925,2865,2865,2865,2860,5
|
|
20231024,122800,131089615,2840,2840,2840,2840,0
|
|
20231024,122700,131089615,2840,2860,2860,2840,368
|
|
20231024,122600,130038155,2860,2860,2860,2860,177
|
|
20231024,122500,129531935,2860,2860,2860,2860,18
|
|
20231024,122400,129480455,2855,2845,2855,2845,1426
|
|
20231024,122300,125421480,2835,2835,2835,2835,0
|
|
20231024,122200,125421480,2835,2835,2835,2835,30
|
|
20231024,122100,125336430,2835,2835,2835,2835,0
|
|
20231024,122000,125336430,2835,2835,2835,2835,0
|
|
20231024,121900,125336430,2835,2835,2835,2835,0
|
|
20231024,121800,125336430,2835,2835,2835,2835,0
|
|
20231024,121700,125336430,2835,2835,2835,2835,0
|
|
20231024,121600,125336430,2835,2835,2835,2835,0
|
|
20231024,121500,125336430,2835,2835,2835,2835,0
|
|
20231024,121400,125336430,2835,2835,2835,2835,0
|
|
20231024,121300,125336430,2835,2835,2835,2835,0
|
|
20231024,121200,125336430,2835,2835,2835,2835,0
|
|
20231024,121100,125336430,2835,2835,2835,2835,0
|
|
20231024,121000,125336430,2835,2835,2835,2835,0
|
|
20231024,120900,125336430,2835,2835,2835,2835,73
|
|
20231024,120800,125129475,2830,2835,2835,2830,2000
|
|
20231024,120700,119468585,2845,2845,2845,2845,3
|
|
20231024,120600,119460050,2840,2840,2840,2840,1
|
|
20231024,120500,119457210,2835,2845,2845,2835,56
|
|
20231024,120400,119298045,2845,2845,2845,2845,2
|
|
20231024,120300,119292355,2845,2845,2845,2845,701
|
|
20231024,120200,117298010,2850,2850,2850,2850,0
|
|
20231024,120100,117298010,2850,2850,2850,2850,0
|
|
20231024,120000,117298010,2850,2850,2850,2850,1
|
|
20231024,115900,117295160,2850,2850,2850,2850,0
|
|
20231024,115800,117295160,2850,2845,2850,2845,31
|
|
20231024,115700,117206875,2850,2845,2850,2845,301
|
|
20231024,115600,116350525,2850,2850,2850,2850,10
|
|
20231024,115500,116322025,2845,2845,2845,2845,247
|
|
20231024,115400,115619310,2845,2845,2845,2845,0
|
|
20231024,115300,115619310,2845,2845,2845,2845,1
|
|
20231024,115200,115616465,2845,2845,2845,2845,400
|
|
20231024,115100,114478465,2850,2850,2850,2850,0
|
|
20231024,115000,114478465,2850,2850,2850,2850,17
|
|
20231024,114900,114430015,2850,2850,2850,2850,0
|
|
20231024,114800,114430015,2850,2850,2850,2850,0
|
|
20231024,114700,114430015,2850,2850,2850,2850,106
|
|
20231024,114600,114127915,2850,2850,2850,2850,0
|
|
20231024,114500,114127915,2850,2845,2850,2845,743
|
|
20231024,114400,112014075,2845,2845,2845,2845,0
|
|
20231024,114300,112014075,2845,2845,2845,2845,1
|
|
20231024,114200,112011230,2840,2840,2840,2840,443
|
|
20231024,114100,110753110,2845,2845,2845,2845,0
|
|
20231024,114000,110753110,2845,2845,2845,2845,0
|
|
20231024,113900,110753110,2845,2845,2845,2845,1
|
|
20231024,113800,110750265,2840,2840,2840,2840,738
|
|
20231024,113700,108654345,2840,2840,2840,2840,169
|
|
20231024,113600,108174385,2840,2840,2840,2840,0
|
|
20231024,113500,108174385,2840,2840,2840,2840,0
|
|
20231024,113400,108174385,2840,2840,2840,2840,0
|
|
20231024,113300,108174385,2840,2830,2840,2830,131
|
|
20231024,113200,107803645,2840,2840,2840,2840,18
|
|
20231024,113100,107752525,2840,2840,2840,2840,0
|
|
20231024,113000,107752525,2840,2840,2840,2840,0
|
|
20231024,112900,107752525,2840,2840,2840,2840,0
|
|
20231024,112800,107752525,2840,2840,2840,2840,0
|
|
20231024,112700,107752525,2840,2835,2840,2835,300
|
|
20231024,112600,106900880,2840,2840,2840,2840,24
|
|
20231024,112500,106832720,2830,2840,2840,2830,756
|
|
20231024,112400,104693200,2840,2840,2840,2840,700
|
|
20231024,112300,102705200,2835,2835,2835,2835,48
|
|
20231024,112200,102569120,2835,2835,2835,2835,8
|
|
20231024,112100,102546440,2835,2825,2835,2825,1941
|
|
20231024,112000,97053800,2825,2825,2825,2825,0
|
|
20231024,111900,97053800,2825,2825,2825,2825,0
|
|
20231024,111800,97053800,2825,2825,2825,2825,400
|
|
20231024,111700,95923800,2825,2825,2825,2825,400
|
|
20231024,111600,94793800,2825,2825,2825,2825,0
|
|
20231024,111500,94793800,2825,2825,2825,2825,0
|
|
20231024,111400,94793800,2825,2825,2825,2825,0
|
|
20231024,111300,94793800,2825,2820,2825,2820,200
|
|
20231024,111200,94229790,2820,2820,2820,2820,0
|
|
20231024,111100,94229790,2820,2820,2820,2820,0
|
|
20231024,111000,94229790,2820,2820,2820,2820,300
|
|
20231024,110900,93383790,2820,2820,2820,2820,0
|
|
20231024,110800,93383790,2820,2820,2820,2820,0
|
|
20231024,110700,93383790,2820,2820,2820,2820,0
|
|
20231024,110600,93383790,2820,2825,2825,2820,19
|
|
20231024,110500,93330205,2825,2825,2825,2825,0
|
|
20231024,110400,93330205,2825,2810,2825,2810,40
|
|
20231024,110300,93217610,2815,2815,2815,2815,0
|
|
20231024,110200,93217610,2815,2815,2815,2815,0
|
|
20231024,110100,93217610,2815,2815,2815,2815,169
|
|
20231024,110000,92741875,2820,2820,2820,2820,0
|
|
20231024,105900,92741875,2820,2820,2820,2820,0
|
|
20231024,105800,92741875,2820,2820,2820,2820,2
|
|
20231024,105700,92736235,2805,2805,2805,2805,0
|
|
20231024,105600,92736235,2805,2820,2820,2805,15
|
|
20231024,105500,92694010,2820,2820,2820,2820,0
|
|
20231024,105400,92694010,2820,2820,2820,2820,0
|
|
20231024,105300,92694010,2820,2820,2820,2820,0
|
|
20231024,105200,92694010,2820,2820,2820,2820,0
|
|
20231024,105100,92694010,2820,2820,2820,2820,0
|
|
20231024,105000,92694010,2820,2820,2820,2820,0
|
|
20231024,104900,92694010,2820,2820,2820,2820,0
|
|
20231024,104800,92694010,2820,2820,2820,2820,0
|
|
20231024,104700,92694010,2820,2815,2820,2815,2
|
|
20231024,104600,92688375,2800,2800,2800,2795,180
|
|
20231024,104500,92185010,2810,2810,2810,2810,0
|
|
20231024,104400,92185010,2810,2810,2810,2810,0
|
|
20231024,104300,92185010,2810,2810,2810,2810,0
|
|
20231024,104200,92185010,2810,2810,2810,2810,182
|
|
20231024,104100,91673590,2800,2800,2800,2800,0
|
|
20231024,104000,91673590,2800,2800,2810,2800,444
|
|
20231024,103900,90430200,2795,2795,2795,2795,15
|
|
20231024,103800,90388275,2790,2790,2790,2790,0
|
|
20231024,103700,90388275,2790,2790,2790,2790,27
|
|
20231024,103600,90312945,2790,2790,2790,2790,18
|
|
20231024,103500,90262725,2785,2785,2785,2785,0
|
|
20231024,103400,90262725,2785,2795,2795,2785,1481
|
|
20231024,103300,86134015,2795,2795,2795,2795,40
|
|
20231024,103200,86022215,2795,2795,2795,2795,0
|
|
20231024,103100,86022215,2795,2795,2795,2795,854
|
|
20231024,103000,83635285,2795,2800,2800,2795,856
|
|
20231024,102900,81240985,2800,2820,2820,2800,720
|
|
20231024,102800,79224965,2800,2800,2800,2800,0
|
|
20231024,102700,79224965,2800,2800,2800,2800,0
|
|
20231024,102600,79224965,2800,2800,2800,2800,373
|
|
20231024,102500,78180565,2800,2800,2800,2800,0
|
|
20231024,102400,78180565,2800,2800,2800,2800,50
|
|
20231024,102300,78040565,2800,2800,2800,2800,85
|
|
20231024,102200,77802565,2795,2800,2800,2795,458
|
|
20231024,102100,76521820,2800,2805,2805,2800,2347
|
|
20231024,102000,69945925,2805,2805,2805,2805,50
|
|
20231024,101900,69805675,2825,2820,2825,2810,3553
|
|
20231024,101800,59806605,2825,2825,2825,2825,0
|
|
20231024,101700,59806605,2825,2825,2825,2825,106
|
|
20231024,101600,59507155,2815,2815,2815,2815,179
|
|
20231024,101500,59003270,2815,2825,2825,2815,2240
|
|
20231024,101400,52688405,2840,2840,2840,2840,19
|
|
20231024,101300,52634445,2825,2825,2825,2825,0
|
|
20231024,101200,52634445,2825,2825,2825,2825,0
|
|
20231024,101100,52634445,2825,2840,2840,2825,1853
|
|
20231024,101000,47399420,2845,2830,2845,2830,301
|
|
20231024,100900,46547575,2830,2830,2830,2830,0
|
|
20231024,100800,46547575,2830,2830,2830,2830,217
|
|
20231024,100700,45933465,2830,2830,2830,2830,81
|
|
20231024,100600,45704235,2845,2845,2845,2845,0
|
|
20231024,100500,45704235,2845,2845,2845,2845,28
|
|
20231024,100400,45624575,2830,2830,2830,2830,0
|
|
20231024,100300,45624575,2830,2830,2830,2830,0
|
|
20231024,100200,45624575,2830,2830,2830,2830,0
|
|
20231024,100100,45624575,2830,2835,2850,2830,455
|
|
20231024,100000,44334060,2830,2830,2830,2830,200
|
|
20231024,095900,43768060,2830,2830,2830,2830,152
|
|
20231024,095800,43337900,2825,2825,2825,2825,0
|
|
20231024,095700,43337900,2825,2825,2825,2825,0
|
|
20231024,095600,43337900,2825,2825,2825,2825,0
|
|
20231024,095500,43337900,2825,2825,2825,2825,20
|
|
20231024,095400,43281400,2820,2820,2820,2820,0
|
|
20231024,095300,43281400,2820,2825,2825,2820,450
|
|
20231024,095200,42010365,2830,2830,2830,2830,0
|
|
20231024,095100,42010365,2830,2830,2830,2830,1436
|
|
20231024,095000,37946485,2830,2830,2830,2830,635
|
|
20231024,094900,36149435,2835,2835,2835,2835,1326
|
|
20231024,094800,32390225,2850,2845,2850,2845,19
|
|
20231024,094700,32336135,2835,2850,2850,2835,148
|
|
20231024,094600,31915810,2855,2855,2855,2855,0
|
|
20231024,094500,31915810,2855,2855,2855,2855,20
|
|
20231024,094400,31858710,2860,2860,2860,2860,30
|
|
20231024,094300,31772910,2860,2860,2860,2860,1
|
|
20231024,094200,31770050,2840,2840,2840,2840,80
|
|
20231024,094100,31542850,2845,2870,2870,2845,1475
|
|
20231024,094000,27339465,2850,2855,2855,2850,830
|
|
20231024,093900,24972315,2860,2870,2870,2860,116
|
|
20231024,093800,24640075,2880,2890,2890,2880,21
|
|
20231024,093700,24579585,2870,2870,2870,2870,0
|
|
20231024,093600,24579585,2870,2870,2870,2870,71
|
|
20231024,093500,24375815,2890,2890,2890,2890,0
|
|
20231024,093400,24375815,2890,2890,2890,2890,0
|
|
20231024,093300,24375815,2890,2890,2890,2890,0
|
|
20231024,093200,24375815,2890,2890,2890,2890,1
|
|
20231024,093100,24372925,2895,2895,2895,2895,5
|
|
20231024,093000,24358450,2895,2895,2895,2895,10
|
|
20231024,092900,24329500,2895,2895,2895,2895,3
|
|
20231024,092800,24320815,2895,2895,2895,2895,34
|
|
20231024,092700,24222385,2895,2875,2895,2865,1929
|
|
20231024,092600,18644575,2870,2870,2870,2870,205
|
|
20231024,092500,18056225,2870,2870,2870,2870,374
|
|
20231024,092400,16982845,2860,2860,2860,2860,0
|
|
20231024,092300,16982845,2860,2860,2860,2860,0
|
|
20231024,092200,16982845,2860,2860,2860,2860,0
|
|
20231024,092100,16982845,2860,2870,2870,2860,627
|
|
20231024,092000,15189615,2860,2860,2860,2860,0
|
|
20231024,091900,15189615,2860,2860,2860,2860,0
|
|
20231024,091800,15189615,2860,2860,2860,2860,15
|
|
20231024,091700,15146715,2860,2865,2875,2860,268
|
|
20231024,091600,14378835,2875,2875,2875,2875,0
|
|
20231024,091500,14378835,2875,2875,2875,2875,0
|
|
20231024,091400,14378835,2875,2875,2875,2875,2
|
|
20231024,091300,14373085,2875,2880,2880,2875,15
|
|
20231024,091200,14329910,2880,2880,2880,2880,1004
|
|
20231024,091100,11438390,2880,2880,2880,2880,2
|
|
20231024,091000,11432630,2880,2880,2880,2880,2
|
|
20231024,090900,11426870,2880,2880,2880,2880,4
|
|
20231024,090800,11415350,2880,2880,2880,2880,7
|
|
20231024,090700,11395190,2885,2875,2885,2875,250
|
|
20231024,090600,10676420,2885,2875,2885,2875,231
|
|
20231024,090500,10012240,2885,2875,2885,2875,827
|
|
20231024,090400,7633165,2875,2875,2875,2875,321
|
|
20231024,090300,6710290,2875,2875,2875,2875,4
|
|
20231024,090200,6698790,2875,2875,2875,2875,16
|
|
20231024,090100,6652790,2875,2875,2875,2875,3
|
|
20231024,090000,6644165,2875,2855,2875,2855,2292
|