622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191900,389694530,2880,2880,2880,2880,14794
|
|
20231027,191800,389694530,2880,2880,2880,2880,0
|
|
20231027,191700,389694530,2880,2880,2880,2880,0
|
|
20231027,191600,389694530,2880,2880,2880,2880,0
|
|
20231027,191500,389694530,2880,2880,2880,2880,0
|
|
20231027,191400,389694530,2880,2880,2880,2880,0
|
|
20231027,191300,389694530,2880,2880,2880,2880,0
|
|
20231027,191200,389694530,2880,2880,2880,2880,0
|
|
20231027,191100,389694530,2880,2880,2880,2880,0
|
|
20231027,191000,389694530,2880,2880,2880,2880,0
|
|
20231027,190900,389694530,2880,2880,2880,2880,0
|
|
20231027,190800,389694530,2880,2880,2880,2880,0
|
|
20231027,190700,389694530,2880,2880,2880,2880,0
|
|
20231027,190600,389694530,2880,2880,2880,2880,0
|
|
20231027,190500,389694530,2880,2880,2880,2880,0
|
|
20231027,190400,389694530,2880,2880,2880,2880,0
|
|
20231027,190300,389694530,2880,2880,2880,2880,0
|
|
20231027,190200,389694530,2880,2880,2880,2880,0
|
|
20231027,190100,389694530,2880,2880,2880,2880,0
|
|
20231027,190000,389694530,2880,2880,2880,2880,0
|
|
20231027,185900,389694530,2880,2880,2880,2880,0
|
|
20231027,185800,389694530,2880,2880,2880,2880,0
|
|
20231027,185700,389694530,2880,2880,2880,2880,0
|
|
20231027,185600,389694530,2880,2880,2880,2880,0
|
|
20231027,185500,389694530,2880,2880,2880,2880,0
|
|
20231027,185400,389694530,2880,2880,2880,2880,0
|
|
20231027,185300,389694530,2880,2880,2880,2880,0
|
|
20231027,185200,389694530,2880,2880,2880,2880,0
|
|
20231027,185100,389694530,2880,2880,2880,2880,0
|
|
20231027,185000,389694530,2880,2880,2880,2880,0
|
|
20231027,184900,389694530,2880,2880,2880,2880,14794
|
|
20231027,184800,389694530,2880,2880,2880,2880,0
|
|
20231027,184700,389694530,2880,2880,2880,2880,0
|
|
20231027,184600,389694530,2880,2880,2880,2880,0
|
|
20231027,184500,389694530,2880,2880,2880,2880,0
|
|
20231027,184400,389694530,2880,2880,2880,2880,0
|
|
20231027,184300,389694530,2880,2880,2880,2880,0
|
|
20231027,184200,389694530,2880,2880,2880,2880,0
|
|
20231027,184100,389694530,2880,2880,2880,2880,0
|
|
20231027,184000,389694530,2880,2880,2880,2880,0
|
|
20231027,183900,389694530,2880,2880,2880,2880,0
|
|
20231027,183800,389694530,2880,2880,2880,2880,0
|
|
20231027,183700,389694530,2880,2880,2880,2880,0
|
|
20231027,183600,389694530,2880,2880,2880,2880,0
|
|
20231027,183500,389694530,2880,2880,2880,2880,0
|
|
20231027,183400,389694530,2880,2880,2880,2880,0
|
|
20231027,183300,389694530,2880,2880,2880,2880,0
|
|
20231027,183200,389694530,2880,2880,2880,2880,0
|
|
20231027,183100,389694530,2880,2880,2880,2880,0
|
|
20231027,183000,389694530,2880,2880,2880,2880,0
|
|
20231027,182900,389694530,2880,2880,2880,2880,0
|
|
20231027,182800,389694530,2880,2880,2880,2880,0
|
|
20231027,182700,389694530,2880,2880,2880,2880,0
|
|
20231027,182600,389694530,2880,2880,2880,2880,0
|
|
20231027,182500,389694530,2880,2880,2880,2880,0
|
|
20231027,182400,389694530,2880,2880,2880,2880,0
|
|
20231027,182300,389694530,2880,2880,2880,2880,0
|
|
20231027,182200,389694530,2880,2880,2880,2880,0
|
|
20231027,182100,389694530,2880,2880,2880,2880,0
|
|
20231027,182000,389694530,2880,2880,2880,2880,0
|
|
20231027,181900,389694530,2880,2880,2880,2880,14794
|
|
20231027,181800,389694530,2880,2880,2880,2880,0
|
|
20231027,181700,389694530,2880,2880,2880,2880,0
|
|
20231027,181600,389694530,2880,2880,2880,2880,0
|
|
20231027,181500,389694530,2880,2880,2880,2880,0
|
|
20231027,181400,389694530,2880,2880,2880,2880,0
|
|
20231027,181300,389694530,2880,2880,2880,2880,0
|
|
20231027,181200,389694530,2880,2880,2880,2880,0
|
|
20231027,181100,389694530,2880,2880,2880,2880,0
|
|
20231027,181000,389694530,2880,2880,2880,2880,0
|
|
20231027,180900,389694530,2880,2880,2880,2880,0
|
|
20231027,180800,389694530,2880,2880,2880,2880,0
|
|
20231027,180700,389694530,2880,2880,2880,2880,0
|
|
20231027,180600,389694530,2880,2880,2880,2880,0
|
|
20231027,180500,389694530,2880,2880,2880,2880,0
|
|
20231027,180400,389694530,2880,2880,2880,2880,0
|
|
20231027,180300,389694530,2880,2880,2880,2880,0
|
|
20231027,180200,389694530,2880,2880,2880,2880,0
|
|
20231027,180100,389694530,2880,2880,2880,2880,0
|
|
20231027,180000,389694530,2880,2880,2880,2880,0
|
|
20231027,175900,389694530,2880,2880,2880,2880,0
|
|
20231027,175800,389694530,2880,2880,2880,2880,0
|
|
20231027,175700,389694530,2880,2880,2880,2880,0
|
|
20231027,175600,389694530,2880,2880,2880,2880,0
|
|
20231027,175500,389694530,2880,2880,2880,2880,0
|
|
20231027,175400,389694530,2880,2880,2880,2880,0
|
|
20231027,175300,389694530,2880,2880,2880,2880,0
|
|
20231027,175200,389694530,2880,2880,2880,2880,0
|
|
20231027,175100,389694530,2880,2880,2880,2880,0
|
|
20231027,175000,389694530,2880,2880,2880,2880,0
|
|
20231027,174900,389694530,2880,2880,2880,2880,14794
|
|
20231027,174800,389694530,2880,2880,2880,2880,0
|
|
20231027,174700,389694530,2880,2880,2880,2880,0
|
|
20231027,174600,389694530,2880,2880,2880,2880,0
|
|
20231027,174500,389694530,2880,2880,2880,2880,0
|
|
20231027,174400,389694530,2880,2880,2880,2880,0
|
|
20231027,174300,389694530,2880,2880,2880,2880,0
|
|
20231027,174200,389694530,2880,2880,2880,2880,0
|
|
20231027,174100,389694530,2880,2880,2880,2880,0
|
|
20231027,174000,389694530,2880,2880,2880,2880,0
|
|
20231027,173900,389694530,2880,2880,2880,2880,0
|
|
20231027,173800,389694530,2880,2880,2880,2880,0
|
|
20231027,173700,389694530,2880,2880,2880,2880,0
|
|
20231027,173600,389694530,2880,2880,2880,2880,0
|
|
20231027,173500,389694530,2880,2880,2880,2880,0
|
|
20231027,173400,389694530,2880,2880,2880,2880,0
|
|
20231027,173300,389694530,2880,2880,2880,2880,0
|
|
20231027,173200,389694530,2880,2880,2880,2880,0
|
|
20231027,173100,389694530,2880,2880,2880,2880,0
|
|
20231027,173000,389694530,2880,2880,2880,2880,0
|
|
20231027,172900,389694530,2880,2880,2880,2880,0
|
|
20231027,172800,389694530,2880,2880,2880,2880,0
|
|
20231027,172700,389694530,2880,2880,2880,2880,0
|
|
20231027,172600,389694530,2880,2880,2880,2880,0
|
|
20231027,172500,389694530,2880,2880,2880,2880,0
|
|
20231027,172400,389694530,2880,2880,2880,2880,0
|
|
20231027,172300,389694530,2880,2880,2880,2880,0
|
|
20231027,172200,389694530,2880,2880,2880,2880,0
|
|
20231027,172100,389694530,2880,2880,2880,2880,0
|
|
20231027,172000,389694530,2880,2880,2880,2880,0
|
|
20231027,171900,389694530,2880,2880,2880,2880,14794
|
|
20231027,171800,389694530,2880,2880,2880,2880,0
|
|
20231027,171700,389694530,2880,2880,2880,2880,0
|
|
20231027,171600,389694530,2880,2880,2880,2880,0
|
|
20231027,171500,389694530,2880,2880,2880,2880,0
|
|
20231027,171400,389694530,2880,2880,2880,2880,0
|
|
20231027,171300,389694530,2880,2880,2880,2880,0
|
|
20231027,171200,389694530,2880,2880,2880,2880,0
|
|
20231027,171100,389694530,2880,2880,2880,2880,0
|
|
20231027,171000,389694530,2880,2880,2880,2880,0
|
|
20231027,170900,389694530,2880,2880,2880,2880,0
|
|
20231027,170800,389694530,2880,2880,2880,2880,0
|
|
20231027,170700,389694530,2880,2880,2880,2880,0
|
|
20231027,170600,389694530,2880,2880,2880,2880,0
|
|
20231027,170500,389694530,2880,2880,2880,2880,0
|
|
20231027,170400,389694530,2880,2880,2880,2880,0
|
|
20231027,170300,389694530,2880,2880,2880,2880,0
|
|
20231027,170200,389694530,2880,2880,2880,2880,0
|
|
20231027,170100,389694530,2880,2880,2880,2880,0
|
|
20231027,170000,389694530,2880,2880,2880,2880,0
|
|
20231027,165900,389694530,2880,2880,2880,2880,0
|
|
20231027,165800,389694530,2880,2880,2880,2880,0
|
|
20231027,165700,389694530,2880,2880,2880,2880,0
|
|
20231027,165600,389694530,2880,2880,2880,2880,0
|
|
20231027,165500,389694530,2880,2880,2880,2880,0
|
|
20231027,165400,389694530,2880,2880,2880,2880,0
|
|
20231027,165300,389694530,2880,2880,2880,2880,0
|
|
20231027,165200,389694530,2880,2880,2880,2880,0
|
|
20231027,165100,389694530,2880,2880,2880,2880,0
|
|
20231027,165000,389694530,2880,2880,2880,2880,0
|
|
20231027,164900,389694530,2880,2880,2880,2880,14794
|
|
20231027,164800,389694530,2880,2880,2880,2880,0
|
|
20231027,164700,389694530,2880,2880,2880,2880,0
|
|
20231027,164600,389694530,2880,2880,2880,2880,0
|
|
20231027,164500,389694530,2880,2880,2880,2880,0
|
|
20231027,164400,389694530,2880,2880,2880,2880,0
|
|
20231027,164300,389694530,2880,2880,2880,2880,0
|
|
20231027,164200,389694530,2880,2880,2880,2880,0
|
|
20231027,164100,389694530,2880,2880,2880,2880,0
|
|
20231027,164000,389694530,2880,2880,2880,2880,0
|
|
20231027,163900,389694530,2880,2880,2880,2880,0
|
|
20231027,163800,389694530,2880,2880,2880,2880,0
|
|
20231027,163700,389694530,2880,2880,2880,2880,0
|
|
20231027,163600,389694530,2880,2880,2880,2880,0
|
|
20231027,163500,389694530,2880,2880,2880,2880,0
|
|
20231027,163400,389694530,2880,2880,2880,2880,0
|
|
20231027,163300,389694530,2880,2880,2880,2880,0
|
|
20231027,163200,389694530,2880,2880,2880,2880,0
|
|
20231027,163100,389694530,2880,2880,2880,2880,0
|
|
20231027,163000,389694530,2880,2880,2880,2880,0
|
|
20231027,162900,389694530,2880,2880,2880,2880,0
|
|
20231027,162800,389694530,2880,2880,2880,2880,0
|
|
20231027,162700,389694530,2880,2880,2880,2880,0
|
|
20231027,162600,389694530,2880,2880,2880,2880,0
|
|
20231027,162500,389694530,2880,2880,2880,2880,0
|
|
20231027,162400,389694530,2880,2880,2880,2880,0
|
|
20231027,162300,389694530,2880,2880,2880,2880,0
|
|
20231027,162200,389694530,2880,2880,2880,2880,0
|
|
20231027,162100,389694530,2880,2880,2880,2880,0
|
|
20231027,162000,389694530,2880,2880,2880,2880,0
|
|
20231027,161900,389694530,2880,2880,2880,2880,14794
|
|
20231027,161800,389694530,2880,2880,2880,2880,0
|
|
20231027,161700,389694530,2880,2880,2880,2880,0
|
|
20231027,161600,389694530,2880,2880,2880,2880,0
|
|
20231027,161500,389694530,2880,2880,2880,2880,0
|
|
20231027,161400,389694530,2880,2880,2880,2880,0
|
|
20231027,161300,389694530,2880,2880,2880,2880,0
|
|
20231027,161200,389694530,2880,2880,2880,2880,0
|
|
20231027,161100,389694530,2880,2880,2880,2880,0
|
|
20231027,161000,389694530,2880,2880,2880,2880,0
|
|
20231027,160900,389694530,2880,2880,2880,2880,0
|
|
20231027,160800,389694530,2880,2880,2880,2880,0
|
|
20231027,160700,389694530,2880,2880,2880,2880,0
|
|
20231027,160600,389694530,2880,2880,2880,2880,0
|
|
20231027,160500,389694530,2880,2880,2880,2880,0
|
|
20231027,160400,389694530,2880,2880,2880,2880,0
|
|
20231027,160300,389694530,2880,2880,2880,2880,0
|
|
20231027,160200,389694530,2880,2880,2880,2880,0
|
|
20231027,160100,389694530,2880,2880,2880,2880,0
|
|
20231027,160000,389694530,2880,2880,2880,2880,0
|
|
20231027,155900,389694530,2880,2880,2880,2880,0
|
|
20231027,155800,389694530,2880,2880,2880,2880,0
|
|
20231027,155700,389694530,2880,2880,2880,2880,0
|
|
20231027,155600,389694530,2880,2880,2880,2880,0
|
|
20231027,155500,389694530,2880,2880,2880,2880,0
|
|
20231027,155400,389694530,2880,2880,2880,2880,0
|
|
20231027,155300,389694530,2880,2880,2880,2880,0
|
|
20231027,155200,389694530,2880,2880,2880,2880,0
|
|
20231027,155100,389694530,2880,2880,2880,2880,0
|
|
20231027,155000,389694530,2880,2880,2880,2880,0
|
|
20231027,154900,389694530,2880,2880,2880,2880,14794
|
|
20231027,154800,389694530,2880,2880,2880,2880,0
|
|
20231027,154700,389694530,2880,2880,2880,2880,0
|
|
20231027,154600,389694530,2880,2880,2880,2880,0
|
|
20231027,154500,389694530,2880,2880,2880,2880,0
|
|
20231027,154400,389694530,2880,2880,2880,2880,0
|
|
20231027,154300,389694530,2880,2880,2880,2880,0
|
|
20231027,154200,389694530,2880,2880,2880,2880,0
|
|
20231027,154100,389694530,2880,2880,2880,2880,0
|
|
20231027,154000,389694530,2880,2880,2880,2880,0
|
|
20231027,153900,389694530,2880,2880,2880,2880,0
|
|
20231027,153800,389694530,2880,2880,2880,2880,0
|
|
20231027,153700,389694530,2880,2880,2880,2880,0
|
|
20231027,153600,389694530,2880,2880,2880,2880,0
|
|
20231027,153500,389694530,2880,2880,2880,2880,0
|
|
20231027,153400,389694530,2880,2880,2880,2880,0
|
|
20231027,153300,389694530,2880,2880,2880,2880,0
|
|
20231027,153200,389694530,2880,2880,2880,2880,0
|
|
20231027,153100,389694530,2880,2880,2880,2880,0
|
|
20231027,153000,389694530,2880,2880,2880,2880,14794
|
|
20231027,152900,347087810,2850,2850,2850,2850,0
|
|
20231027,152800,347087810,2850,2850,2850,2850,0
|
|
20231027,152700,347087810,2850,2850,2850,2850,0
|
|
20231027,152600,347087810,2850,2850,2850,2850,0
|
|
20231027,152500,347087810,2850,2850,2850,2850,0
|
|
20231027,152400,347087810,2850,2850,2850,2850,0
|
|
20231027,152300,347087810,2850,2850,2850,2850,0
|
|
20231027,152200,347087810,2850,2850,2850,2850,0
|
|
20231027,152100,347087810,2850,2850,2850,2850,0
|
|
20231027,152000,347087810,2850,2850,2850,2850,0
|
|
20231027,151900,347087810,2850,2850,2850,2845,1121
|
|
20231027,151800,343897110,2855,2850,2855,2850,18
|
|
20231027,151700,343845805,2855,2855,2855,2845,530
|
|
20231027,151600,342337855,2850,2855,2855,2850,714
|
|
20231027,151500,340302945,2850,2850,2850,2850,4116
|
|
20231027,151400,328572345,2850,2855,2855,2850,3475
|
|
20231027,151300,318659970,2855,2860,2860,2850,3230
|
|
20231027,151200,309437300,2860,2860,2860,2860,2179
|
|
20231027,151100,303205360,2865,2870,2870,2865,50
|
|
20231027,151000,303062010,2860,2860,2860,2860,3894
|
|
20231027,150900,291925170,2870,2860,2875,2860,315
|
|
20231027,150800,291024230,2865,2865,2865,2860,1466
|
|
20231027,150700,286827420,2870,2870,2870,2870,0
|
|
20231027,150600,286827420,2870,2870,2870,2870,1
|
|
20231027,150500,286824550,2860,2865,2865,2860,5000
|
|
20231027,150400,272524060,2875,2875,2875,2875,0
|
|
20231027,150300,272524060,2875,2865,2875,2865,924
|
|
20231027,150200,269876790,2875,2875,2875,2875,2
|
|
20231027,150100,269871040,2865,2865,2865,2865,2000
|
|
20231027,150000,264141040,2865,2870,2870,2865,1070
|
|
20231027,145900,261073010,2880,2880,2880,2880,0
|
|
20231027,145800,261073010,2880,2880,2880,2880,0
|
|
20231027,145700,261073010,2880,2870,2880,2870,1065
|
|
20231027,145600,258016440,2880,2875,2880,2870,241
|
|
20231027,145500,257324710,2875,2875,2880,2875,117
|
|
20231027,145400,256988330,2880,2880,2880,2880,1
|
|
20231027,145300,256985450,2870,2875,2875,2870,1500
|
|
20231027,145200,252680420,2880,2875,2880,2875,96
|
|
20231027,145100,252404415,2875,2875,2875,2875,76
|
|
20231027,145000,252185915,2880,2880,2880,2880,100
|
|
20231027,144900,251897915,2880,2880,2880,2880,0
|
|
20231027,144800,251897915,2880,2880,2880,2880,0
|
|
20231027,144700,251897915,2880,2880,2880,2880,8
|
|
20231027,144600,251874875,2875,2875,2875,2875,782
|
|
20231027,144500,249626625,2880,2880,2880,2880,0
|
|
20231027,144400,249626625,2880,2875,2880,2875,60
|
|
20231027,144300,249454120,2880,2880,2880,2880,0
|
|
20231027,144200,249454120,2880,2880,2880,2880,1
|
|
20231027,144100,249451240,2875,2875,2875,2875,77
|
|
20231027,144000,249229865,2880,2880,2880,2880,1
|
|
20231027,143900,249226985,2880,2880,2880,2880,0
|
|
20231027,143800,249226985,2880,2880,2880,2880,0
|
|
20231027,143700,249226985,2880,2880,2880,2880,7
|
|
20231027,143600,249206825,2880,2880,2880,2880,40
|
|
20231027,143500,249091625,2880,2875,2880,2875,170
|
|
20231027,143400,248602870,2880,2880,2880,2880,0
|
|
20231027,143300,248602870,2880,2880,2880,2880,1
|
|
20231027,143200,248599990,2875,2880,2880,2875,16
|
|
20231027,143100,248553985,2880,2880,2880,2880,0
|
|
20231027,143000,248553985,2880,2875,2880,2875,42
|
|
20231027,142900,248433230,2880,2880,2880,2880,0
|
|
20231027,142800,248433230,2880,2880,2880,2880,0
|
|
20231027,142700,248433230,2880,2880,2880,2880,1
|
|
20231027,142600,248430350,2880,2880,2880,2880,1
|
|
20231027,142500,248427470,2875,2875,2875,2875,401
|
|
20231027,142400,247274595,2870,2870,2870,2870,513
|
|
20231027,142300,245802285,2880,2880,2880,2880,0
|
|
20231027,142200,245802285,2880,2880,2880,2880,1
|
|
20231027,142100,245799405,2875,2875,2875,2875,1592
|
|
20231027,142000,241222405,2875,2875,2875,2875,0
|
|
20231027,141900,241222405,2875,2875,2875,2875,0
|
|
20231027,141800,241222405,2875,2875,2875,2875,0
|
|
20231027,141700,241222405,2875,2875,2875,2875,0
|
|
20231027,141600,241222405,2875,2875,2875,2875,0
|
|
20231027,141500,241222405,2875,2875,2875,2875,0
|
|
20231027,141400,241222405,2875,2875,2875,2875,0
|
|
20231027,141300,241222405,2875,2875,2875,2875,755
|
|
20231027,141200,239051780,2885,2875,2885,2875,1000
|
|
20231027,141100,236176765,2870,2880,2880,2870,162
|
|
20231027,141000,235711815,2875,2875,2875,2875,22
|
|
20231027,140900,235648565,2880,2880,2880,2880,1
|
|
20231027,140800,235645685,2880,2880,2880,2880,1
|
|
20231027,140700,235642805,2875,2875,2875,2875,642
|
|
20231027,140600,233797055,2880,2880,2880,2880,1
|
|
20231027,140500,233794175,2880,2880,2880,2880,14
|
|
20231027,140400,233753855,2885,2885,2885,2885,0
|
|
20231027,140300,233753855,2885,2885,2885,2885,0
|
|
20231027,140200,233753855,2885,2885,2885,2885,0
|
|
20231027,140100,233753855,2885,2885,2885,2885,0
|
|
20231027,140000,233753855,2885,2885,2885,2885,5
|
|
20231027,135900,233739430,2885,2885,2885,2885,0
|
|
20231027,135800,233739430,2885,2885,2885,2885,0
|
|
20231027,135700,233739430,2885,2885,2885,2885,1
|
|
20231027,135600,233736545,2885,2885,2885,2885,0
|
|
20231027,135500,233736545,2885,2885,2885,2885,1000
|
|
20231027,135400,230851545,2885,2885,2885,2885,0
|
|
20231027,135300,230851545,2885,2885,2885,2885,0
|
|
20231027,135200,230851545,2885,2885,2885,2885,0
|
|
20231027,135100,230851545,2885,2885,2885,2885,1
|
|
20231027,135000,230848660,2885,2885,2885,2885,0
|
|
20231027,134900,230848660,2885,2885,2885,2885,0
|
|
20231027,134800,230848660,2885,2885,2885,2885,0
|
|
20231027,134700,230848660,2885,2885,2885,2885,0
|
|
20231027,134600,230848660,2885,2885,2885,2885,0
|
|
20231027,134500,230848660,2885,2885,2885,2885,1
|
|
20231027,134400,230845775,2880,2880,2880,2880,951
|
|
20231027,134300,228106895,2880,2880,2880,2880,1
|
|
20231027,134200,228104015,2880,2880,2880,2880,10
|
|
20231027,134100,228075215,2890,2890,2890,2890,0
|
|
20231027,134000,228075215,2890,2890,2890,2890,0
|
|
20231027,133900,228075215,2890,2890,2890,2890,1
|
|
20231027,133800,228072325,2885,2880,2885,2880,321
|
|
20231027,133700,227146550,2880,2880,2880,2880,188
|
|
20231027,133600,226605110,2880,2875,2880,2875,1732
|
|
20231027,133500,221625605,2875,2875,2875,2875,0
|
|
20231027,133400,221625605,2875,2875,2875,2875,0
|
|
20231027,133300,221625605,2875,2875,2875,2875,0
|
|
20231027,133200,221625605,2875,2870,2875,2870,2
|
|
20231027,133100,221619860,2875,2875,2875,2875,0
|
|
20231027,133000,221619860,2875,2875,2875,2875,0
|
|
20231027,132900,221619860,2875,2875,2875,2875,0
|
|
20231027,132800,221619860,2875,2875,2875,2875,0
|
|
20231027,132700,221619860,2875,2875,2875,2875,0
|
|
20231027,132600,221619860,2875,2875,2875,2875,0
|
|
20231027,132500,221619860,2875,2875,2875,2875,1
|
|
20231027,132400,221616985,2870,2870,2870,2870,200
|
|
20231027,132300,221042985,2875,2875,2875,2875,1
|
|
20231027,132200,221040110,2870,2865,2870,2865,1000
|
|
20231027,132100,218171525,2880,2875,2880,2860,6486
|
|
20231027,132000,199598860,2880,2880,2880,2880,10
|
|
20231027,131900,199570060,2875,2875,2875,2870,2149
|
|
20231027,131800,193395740,2880,2880,2880,2880,0
|
|
20231027,131700,193395740,2880,2880,2880,2880,735
|
|
20231027,131600,191278940,2890,2890,2890,2890,0
|
|
20231027,131500,191278940,2890,2890,2890,2890,0
|
|
20231027,131400,191278940,2890,2890,2890,2885,43
|
|
20231027,131300,191154875,2895,2895,2895,2895,13
|
|
20231027,131200,191117240,2895,2895,2895,2895,1
|
|
20231027,131100,191114345,2890,2890,2890,2890,1142
|
|
20231027,131000,187813965,2890,2890,2890,2890,0
|
|
20231027,130900,187813965,2890,2890,2890,2890,0
|
|
20231027,130800,187813965,2890,2890,2890,2890,0
|
|
20231027,130700,187813965,2890,2890,2890,2890,2
|
|
20231027,130600,187808185,2890,2890,2890,2890,0
|
|
20231027,130500,187808185,2890,2890,2890,2890,1
|
|
20231027,130400,187805295,2885,2885,2885,2885,0
|
|
20231027,130300,187805295,2885,2885,2885,2885,0
|
|
20231027,130200,187805295,2885,2885,2885,2885,11
|
|
20231027,130100,187773560,2885,2885,2885,2880,1802
|
|
20231027,130000,182577650,2890,2890,2890,2890,0
|
|
20231027,125900,182577650,2890,2890,2890,2890,0
|
|
20231027,125800,182577650,2890,2890,2890,2890,0
|
|
20231027,125700,182577650,2890,2890,2890,2890,0
|
|
20231027,125600,182577650,2890,2890,2890,2890,1
|
|
20231027,125500,182574760,2885,2885,2885,2885,197
|
|
20231027,125400,182006415,2890,2890,2890,2890,0
|
|
20231027,125300,182006415,2890,2890,2890,2890,408
|
|
20231027,125200,180827295,2890,2890,2890,2890,1
|
|
20231027,125100,180824405,2895,2895,2895,2895,0
|
|
20231027,125000,180824405,2895,2895,2895,2895,0
|
|
20231027,124900,180824405,2895,2900,2900,2895,147
|
|
20231027,124800,180398240,2900,2900,2900,2900,0
|
|
20231027,124700,180398240,2900,2900,2900,2900,0
|
|
20231027,124600,180398240,2900,2900,2900,2900,21
|
|
20231027,124500,180337340,2905,2905,2905,2905,0
|
|
20231027,124400,180337340,2905,2905,2905,2905,0
|
|
20231027,124300,180337340,2905,2905,2905,2905,0
|
|
20231027,124200,180337340,2905,2905,2905,2905,0
|
|
20231027,124100,180337340,2905,2905,2905,2905,0
|
|
20231027,124000,180337340,2905,2905,2905,2905,9
|
|
20231027,123900,180311195,2905,2905,2905,2905,0
|
|
20231027,123800,180311195,2905,2900,2905,2900,2663
|
|
20231027,123700,172580745,2905,2905,2905,2905,0
|
|
20231027,123600,172580745,2905,2905,2905,2905,0
|
|
20231027,123500,172580745,2905,2910,2910,2905,4000
|
|
20231027,123400,160959625,2925,2925,2925,2925,0
|
|
20231027,123300,160959625,2925,2925,2925,2925,1
|
|
20231027,123200,160956700,2910,2910,2910,2910,7
|
|
20231027,123100,160936330,2920,2920,2920,2920,300
|
|
20231027,123000,160060330,2920,2920,2920,2920,0
|
|
20231027,122900,160060330,2920,2920,2920,2920,0
|
|
20231027,122800,160060330,2920,2920,2920,2920,0
|
|
20231027,122700,160060330,2920,2920,2920,2920,0
|
|
20231027,122600,160060330,2920,2920,2920,2920,686
|
|
20231027,122500,158057210,2920,2920,2920,2920,0
|
|
20231027,122400,158057210,2920,2920,2920,2920,0
|
|
20231027,122300,158057210,2920,2920,2920,2920,0
|
|
20231027,122200,158057210,2920,2920,2920,2920,0
|
|
20231027,122100,158057210,2920,2920,2920,2920,0
|
|
20231027,122000,158057210,2920,2920,2920,2920,0
|
|
20231027,121900,158057210,2920,2920,2920,2920,0
|
|
20231027,121800,158057210,2920,2920,2920,2920,0
|
|
20231027,121700,158057210,2920,2920,2920,2920,0
|
|
20231027,121600,158057210,2920,2920,2920,2920,0
|
|
20231027,121500,158057210,2920,2920,2920,2920,0
|
|
20231027,121400,158057210,2920,2920,2920,2920,0
|
|
20231027,121300,158057210,2920,2920,2920,2920,21
|
|
20231027,121200,157995890,2910,2910,2910,2910,0
|
|
20231027,121100,157995890,2910,2910,2910,2910,0
|
|
20231027,121000,157995890,2910,2910,2910,2910,72
|
|
20231027,120900,157786370,2910,2910,2910,2910,0
|
|
20231027,120800,157786370,2910,2910,2910,2910,0
|
|
20231027,120700,157786370,2910,2910,2910,2910,0
|
|
20231027,120600,157786370,2910,2910,2910,2910,0
|
|
20231027,120500,157786370,2910,2910,2910,2910,0
|
|
20231027,120400,157786370,2910,2920,2920,2910,1069
|
|
20231027,120300,154673190,2920,2920,2920,2920,0
|
|
20231027,120200,154673190,2920,2920,2920,2920,0
|
|
20231027,120100,154673190,2920,2920,2920,2920,4
|
|
20231027,120000,154661510,2920,2920,2920,2920,0
|
|
20231027,115900,154661510,2920,2920,2920,2920,90
|
|
20231027,115800,154398710,2920,2920,2920,2920,0
|
|
20231027,115700,154398710,2920,2920,2920,2920,0
|
|
20231027,115600,154398710,2920,2925,2925,2920,100
|
|
20231027,115500,154106620,2925,2925,2925,2925,100
|
|
20231027,115400,153814120,2925,2925,2925,2925,0
|
|
20231027,115300,153814120,2925,2925,2925,2925,487
|
|
20231027,115200,152389645,2925,2925,2925,2925,0
|
|
20231027,115100,152389645,2925,2925,2925,2925,0
|
|
20231027,115000,152389645,2925,2925,2925,2925,0
|
|
20231027,114900,152389645,2925,2925,2925,2925,0
|
|
20231027,114800,152389645,2925,2925,2925,2925,0
|
|
20231027,114700,152389645,2925,2925,2925,2925,179
|
|
20231027,114600,151866070,2925,2925,2925,2925,1798
|
|
20231027,114500,146606920,2920,2920,2920,2920,0
|
|
20231027,114400,146606920,2920,2920,2920,2920,20
|
|
20231027,114300,146548520,2925,2925,2925,2925,12
|
|
20231027,114200,146513420,2925,2925,2925,2925,0
|
|
20231027,114100,146513420,2925,2925,2925,2925,0
|
|
20231027,114000,146513420,2925,2925,2925,2925,0
|
|
20231027,113900,146513420,2925,2925,2925,2925,0
|
|
20231027,113800,146513420,2925,2925,2925,2925,164
|
|
20231027,113700,146033720,2920,2920,2920,2920,1000
|
|
20231027,113600,143113720,2920,2920,2920,2920,0
|
|
20231027,113500,143113720,2920,2920,2920,2920,319
|
|
20231027,113400,142182240,2920,2920,2920,2920,1
|
|
20231027,113300,142179320,2920,2920,2920,2920,0
|
|
20231027,113200,142179320,2920,2920,2920,2920,459
|
|
20231027,113100,140839040,2920,2920,2920,2920,50
|
|
20231027,113000,140693040,2920,2920,2920,2920,65
|
|
20231027,112900,140503240,2920,2920,2920,2920,0
|
|
20231027,112800,140503240,2920,2920,2920,2920,0
|
|
20231027,112700,140503240,2920,2920,2920,2920,0
|
|
20231027,112600,140503240,2920,2920,2920,2920,22
|
|
20231027,112500,140439000,2920,2920,2920,2920,163
|
|
20231027,112400,139963040,2910,2910,2910,2910,0
|
|
20231027,112300,139963040,2910,2910,2910,2910,50
|
|
20231027,112200,139817540,2920,2920,2920,2920,137
|
|
20231027,112100,139417500,2920,2920,2920,2920,1000
|
|
20231027,112000,136497500,2920,2920,2920,2920,0
|
|
20231027,111900,136497500,2920,2920,2920,2920,0
|
|
20231027,111800,136497500,2920,2910,2920,2910,1402
|
|
20231027,111700,132404330,2920,2910,2920,2910,3608
|
|
20231027,111600,121894050,2920,2920,2920,2920,508
|
|
20231027,111500,120410690,2915,2915,2915,2915,0
|
|
20231027,111400,120410690,2915,2920,2920,2915,1818
|
|
20231027,111300,115111205,2920,2920,2920,2920,0
|
|
20231027,111200,115111205,2920,2920,2920,2920,0
|
|
20231027,111100,115111205,2920,2920,2920,2920,2068
|
|
20231027,111000,109072645,2920,2920,2920,2920,0
|
|
20231027,110900,109072645,2920,2920,2920,2920,0
|
|
20231027,110800,109072645,2920,2920,2920,2920,50
|
|
20231027,110700,108926645,2920,2920,2920,2920,0
|
|
20231027,110600,108926645,2920,2920,2920,2920,0
|
|
20231027,110500,108926645,2920,2920,2920,2920,0
|
|
20231027,110400,108926645,2920,2920,2920,2920,61
|
|
20231027,110300,108748525,2920,2920,2920,2920,0
|
|
20231027,110200,108748525,2920,2920,2920,2920,12
|
|
20231027,110100,108713485,2920,2920,2920,2920,0
|
|
20231027,110000,108713485,2920,2920,2920,2920,1000
|
|
20231027,105900,105793485,2925,2925,2925,2925,1
|
|
20231027,105800,105790560,2925,2925,2925,2925,21
|
|
20231027,105700,105729135,2930,2930,2930,2930,200
|
|
20231027,105600,105143135,2925,2925,2925,2925,0
|
|
20231027,105500,105143135,2925,2925,2925,2925,0
|
|
20231027,105400,105143135,2925,2925,2925,2925,0
|
|
20231027,105300,105143135,2925,2925,2925,2925,482
|
|
20231027,105200,103733285,2920,2920,2920,2920,0
|
|
20231027,105100,103733285,2920,2920,2920,2920,101
|
|
20231027,105000,103438365,2920,2920,2920,2920,0
|
|
20231027,104900,103438365,2920,2915,2920,2915,103
|
|
20231027,104800,103137635,2920,2920,2920,2920,0
|
|
20231027,104700,103137635,2920,2920,2920,2920,88
|
|
20231027,104600,102880675,2920,2920,2920,2920,522
|
|
20231027,104500,101356435,2920,2920,2920,2920,0
|
|
20231027,104400,101356435,2920,2920,2920,2920,0
|
|
20231027,104300,101356435,2920,2920,2920,2920,2500
|
|
20231027,104200,94056435,2920,2920,2920,2920,0
|
|
20231027,104100,94056435,2920,2920,2920,2920,0
|
|
20231027,104000,94056435,2920,2920,2920,2920,200
|
|
20231027,103900,93472435,2920,2920,2920,2920,84
|
|
20231027,103800,93227155,2915,2915,2915,2915,0
|
|
20231027,103700,93227155,2915,2915,2915,2915,0
|
|
20231027,103600,93227155,2915,2915,2915,2915,37
|
|
20231027,103500,93119300,2920,2925,2925,2920,10
|
|
20231027,103400,93090075,2925,2915,2925,2915,1501
|
|
20231027,103300,88714430,2915,2920,2930,2915,1525
|
|
20231027,103200,84261575,2915,2905,2915,2905,877
|
|
20231027,103100,81707775,2905,2910,2910,2905,544
|
|
20231027,103000,80124955,2905,2910,2910,2905,76
|
|
20231027,102900,79903925,2905,2910,2910,2905,647
|
|
20231027,102800,78021270,2905,2905,2905,2905,17
|
|
20231027,102700,77971885,2915,2905,2915,2905,7
|
|
20231027,102600,77951490,2910,2910,2910,2910,336
|
|
20231027,102500,76973730,2905,2905,2905,2905,0
|
|
20231027,102400,76973730,2905,2905,2905,2905,226
|
|
20231027,102300,76317200,2905,2905,2905,2905,21
|
|
20231027,102200,76256195,2905,2905,2905,2905,100
|
|
20231027,102100,75965695,2905,2905,2905,2905,100
|
|
20231027,102000,75675195,2905,2905,2905,2905,0
|
|
20231027,101900,75675195,2905,2910,2910,2905,6
|
|
20231027,101800,75657740,2900,2900,2900,2900,14
|
|
20231027,101700,75617140,2900,2900,2900,2900,1
|
|
20231027,101600,75614240,2900,2900,2900,2900,0
|
|
20231027,101500,75614240,2900,2890,2900,2890,288
|
|
20231027,101400,74780920,2885,2885,2885,2885,0
|
|
20231027,101300,74780920,2885,2885,2885,2885,0
|
|
20231027,101200,74780920,2885,2885,2885,2885,0
|
|
20231027,101100,74780920,2885,2885,2885,2885,309
|
|
20231027,101000,73889455,2880,2880,2880,2880,0
|
|
20231027,100900,73889455,2880,2880,2880,2880,467
|
|
20231027,100800,72544495,2880,2885,2885,2880,25
|
|
20231027,100700,72472395,2885,2885,2885,2885,41
|
|
20231027,100600,72354110,2885,2885,2885,2885,0
|
|
20231027,100500,72354110,2885,2885,2885,2885,18
|
|
20231027,100400,72302180,2885,2885,2885,2885,50
|
|
20231027,100300,72157930,2885,2875,2885,2875,3001
|
|
20231027,100200,63501170,2875,2875,2875,2875,0
|
|
20231027,100100,63501170,2875,2870,2875,2870,514
|
|
20231027,100000,62025975,2870,2870,2870,2870,0
|
|
20231027,095900,62025975,2870,2870,2870,2870,3
|
|
20231027,095800,62017365,2870,2870,2870,2870,2
|
|
20231027,095700,62011625,2870,2870,2870,2870,200
|
|
20231027,095600,61437625,2885,2885,2885,2885,0
|
|
20231027,095500,61437625,2885,2885,2885,2885,1051
|
|
20231027,095400,58405490,2875,2875,2875,2875,0
|
|
20231027,095300,58405490,2875,2875,2875,2875,0
|
|
20231027,095200,58405490,2875,2875,2875,2875,0
|
|
20231027,095100,58405490,2875,2875,2875,2875,200
|
|
20231027,095000,57830490,2875,2875,2875,2875,0
|
|
20231027,094900,57830490,2875,2875,2875,2870,1383
|
|
20231027,094800,53855365,2865,2870,2870,2865,880
|
|
20231027,094700,51334150,2875,2875,2875,2875,0
|
|
20231027,094600,51334150,2875,2875,2875,2875,0
|
|
20231027,094500,51334150,2875,2875,2875,2875,0
|
|
20231027,094400,51334150,2875,2875,2875,2875,5
|
|
20231027,094300,51319775,2870,2870,2870,2870,0
|
|
20231027,094200,51319775,2870,2870,2870,2870,50
|
|
20231027,094100,51176275,2865,2870,2870,2865,15
|
|
20231027,094000,51133275,2875,2875,2875,2875,0
|
|
20231027,093900,51133275,2875,2875,2875,2875,10
|
|
20231027,093800,51104525,2875,2875,2875,2875,300
|
|
20231027,093700,50242025,2875,2875,2875,2875,0
|
|
20231027,093600,50242025,2875,2875,2875,2875,1
|
|
20231027,093500,50239150,2875,2875,2875,2875,69
|
|
20231027,093400,50040775,2875,2875,2875,2875,1
|
|
20231027,093300,50037900,2875,2875,2875,2875,0
|
|
20231027,093200,50037900,2875,2875,2875,2875,2
|
|
20231027,093100,50032150,2870,2865,2870,2865,132
|
|
20231027,093000,49653340,2865,2865,2865,2865,1249
|
|
20231027,092900,46074955,2870,2870,2870,2870,1
|
|
20231027,092800,46072085,2870,2870,2870,2870,709
|
|
20231027,092700,44037255,2875,2880,2880,2875,724
|
|
20231027,092600,41955730,2880,2880,2880,2880,120
|
|
20231027,092500,41610130,2885,2885,2885,2885,0
|
|
20231027,092400,41610130,2885,2885,2885,2885,0
|
|
20231027,092300,41610130,2885,2885,2885,2885,865
|
|
20231027,092200,39114605,2880,2885,2885,2880,1096
|
|
20231027,092100,35955320,2890,2890,2890,2890,0
|
|
20231027,092000,35955320,2890,2890,2890,2890,0
|
|
20231027,091900,35955320,2890,2890,2890,2890,0
|
|
20231027,091800,35955320,2890,2880,2890,2880,21
|
|
20231027,091700,35894640,2890,2890,2890,2890,167
|
|
20231027,091600,35412010,2890,2890,2890,2890,0
|
|
20231027,091500,35412010,2890,2890,2890,2890,0
|
|
20231027,091400,35412010,2890,2890,2890,2890,0
|
|
20231027,091300,35412010,2890,2875,2890,2875,433
|
|
20231027,091200,34165635,2875,2875,2875,2875,1138
|
|
20231027,091100,30893885,2870,2870,2870,2870,0
|
|
20231027,091000,30893885,2870,2880,2880,2870,113
|
|
20231027,090900,30569535,2890,2895,2895,2890,3
|
|
20231027,090800,30560860,2880,2880,2880,2880,77
|
|
20231027,090700,30339100,2900,2895,2900,2895,300
|
|
20231027,090600,29469845,2895,2885,2895,2885,45
|
|
20231027,090500,29340010,2885,2885,2885,2885,0
|
|
20231027,090400,29340010,2885,2865,2885,2865,712
|
|
20231027,090300,27292320,2875,2875,2875,2875,655
|
|
20231027,090200,25409195,2880,2885,2885,2870,960
|
|
20231027,090100,22646445,2875,2915,2915,2875,470
|
|
20231027,090000,21287730,2955,2860,2955,2860,7442
|