663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,200000,156531430,2880,2880,2880,2880,955
|
|
20231006,195900,156531430,2880,2880,2880,2880,0
|
|
20231006,195800,156531430,2880,2880,2880,2880,0
|
|
20231006,195700,156531430,2880,2880,2880,2880,0
|
|
20231006,195600,156531430,2880,2880,2880,2880,0
|
|
20231006,195500,156531430,2880,2880,2880,2880,0
|
|
20231006,195400,156531430,2880,2880,2880,2880,0
|
|
20231006,195300,156531430,2880,2880,2880,2880,0
|
|
20231006,195200,156531430,2880,2880,2880,2880,0
|
|
20231006,195100,156531430,2880,2880,2880,2880,0
|
|
20231006,195000,156531430,2880,2880,2880,2880,0
|
|
20231006,194900,156531430,2880,2880,2880,2880,0
|
|
20231006,194800,156531430,2880,2880,2880,2880,0
|
|
20231006,194700,156531430,2880,2880,2880,2880,0
|
|
20231006,194600,156531430,2880,2880,2880,2880,0
|
|
20231006,194500,156531430,2880,2880,2880,2880,0
|
|
20231006,194400,156531430,2880,2880,2880,2880,0
|
|
20231006,194300,156531430,2880,2880,2880,2880,0
|
|
20231006,194200,156531430,2880,2880,2880,2880,0
|
|
20231006,194100,156531430,2880,2880,2880,2880,0
|
|
20231006,194000,156531430,2880,2880,2880,2880,0
|
|
20231006,193900,156531430,2880,2880,2880,2880,0
|
|
20231006,193800,156531430,2880,2880,2880,2880,0
|
|
20231006,193700,156531430,2880,2880,2880,2880,0
|
|
20231006,193600,156531430,2880,2880,2880,2880,0
|
|
20231006,193500,156531430,2880,2880,2880,2880,0
|
|
20231006,193400,156531430,2880,2880,2880,2880,0
|
|
20231006,193300,156531430,2880,2880,2880,2880,0
|
|
20231006,193200,156531430,2880,2880,2880,2880,0
|
|
20231006,193100,156531430,2880,2880,2880,2880,0
|
|
20231006,193000,156531430,2880,2880,2880,2880,955
|
|
20231006,192900,156531430,2880,2880,2880,2880,0
|
|
20231006,192800,156531430,2880,2880,2880,2880,0
|
|
20231006,192700,156531430,2880,2880,2880,2880,0
|
|
20231006,192600,156531430,2880,2880,2880,2880,0
|
|
20231006,192500,156531430,2880,2880,2880,2880,0
|
|
20231006,192400,156531430,2880,2880,2880,2880,0
|
|
20231006,192300,156531430,2880,2880,2880,2880,0
|
|
20231006,192200,156531430,2880,2880,2880,2880,0
|
|
20231006,192100,156531430,2880,2880,2880,2880,0
|
|
20231006,192000,156531430,2880,2880,2880,2880,0
|
|
20231006,191900,156531430,2880,2880,2880,2880,0
|
|
20231006,191800,156531430,2880,2880,2880,2880,0
|
|
20231006,191700,156531430,2880,2880,2880,2880,0
|
|
20231006,191600,156531430,2880,2880,2880,2880,0
|
|
20231006,191500,156531430,2880,2880,2880,2880,0
|
|
20231006,191400,156531430,2880,2880,2880,2880,0
|
|
20231006,191300,156531430,2880,2880,2880,2880,0
|
|
20231006,191200,156531430,2880,2880,2880,2880,0
|
|
20231006,191100,156531430,2880,2880,2880,2880,0
|
|
20231006,191000,156531430,2880,2880,2880,2880,0
|
|
20231006,190900,156531430,2880,2880,2880,2880,0
|
|
20231006,190800,156531430,2880,2880,2880,2880,0
|
|
20231006,190700,156531430,2880,2880,2880,2880,0
|
|
20231006,190600,156531430,2880,2880,2880,2880,0
|
|
20231006,190500,156531430,2880,2880,2880,2880,0
|
|
20231006,190400,156531430,2880,2880,2880,2880,0
|
|
20231006,190300,156531430,2880,2880,2880,2880,0
|
|
20231006,190200,156531430,2880,2880,2880,2880,0
|
|
20231006,190100,156531430,2880,2880,2880,2880,0
|
|
20231006,190000,156531430,2880,2880,2880,2880,955
|
|
20231006,185900,156531430,2880,2880,2880,2880,0
|
|
20231006,185800,156531430,2880,2880,2880,2880,0
|
|
20231006,185700,156531430,2880,2880,2880,2880,0
|
|
20231006,185600,156531430,2880,2880,2880,2880,0
|
|
20231006,185500,156531430,2880,2880,2880,2880,0
|
|
20231006,185400,156531430,2880,2880,2880,2880,0
|
|
20231006,185300,156531430,2880,2880,2880,2880,0
|
|
20231006,185200,156531430,2880,2880,2880,2880,0
|
|
20231006,185100,156531430,2880,2880,2880,2880,0
|
|
20231006,185000,156531430,2880,2880,2880,2880,0
|
|
20231006,184900,156531430,2880,2880,2880,2880,0
|
|
20231006,184800,156531430,2880,2880,2880,2880,0
|
|
20231006,184700,156531430,2880,2880,2880,2880,0
|
|
20231006,184600,156531430,2880,2880,2880,2880,0
|
|
20231006,184500,156531430,2880,2880,2880,2880,0
|
|
20231006,184400,156531430,2880,2880,2880,2880,0
|
|
20231006,184300,156531430,2880,2880,2880,2880,0
|
|
20231006,184200,156531430,2880,2880,2880,2880,0
|
|
20231006,184100,156531430,2880,2880,2880,2880,0
|
|
20231006,184000,156531430,2880,2880,2880,2880,0
|
|
20231006,183900,156531430,2880,2880,2880,2880,0
|
|
20231006,183800,156531430,2880,2880,2880,2880,0
|
|
20231006,183700,156531430,2880,2880,2880,2880,0
|
|
20231006,183600,156531430,2880,2880,2880,2880,0
|
|
20231006,183500,156531430,2880,2880,2880,2880,0
|
|
20231006,183400,156531430,2880,2880,2880,2880,0
|
|
20231006,183300,156531430,2880,2880,2880,2880,0
|
|
20231006,183200,156531430,2880,2880,2880,2880,0
|
|
20231006,183100,156531430,2880,2880,2880,2880,0
|
|
20231006,183000,156531430,2880,2880,2880,2880,955
|
|
20231006,182900,156531430,2880,2880,2880,2880,0
|
|
20231006,182800,156531430,2880,2880,2880,2880,0
|
|
20231006,182700,156531430,2880,2880,2880,2880,0
|
|
20231006,182600,156531430,2880,2880,2880,2880,0
|
|
20231006,182500,156531430,2880,2880,2880,2880,0
|
|
20231006,182400,156531430,2880,2880,2880,2880,0
|
|
20231006,182300,156531430,2880,2880,2880,2880,0
|
|
20231006,182200,156531430,2880,2880,2880,2880,0
|
|
20231006,182100,156531430,2880,2880,2880,2880,0
|
|
20231006,182000,156531430,2880,2880,2880,2880,0
|
|
20231006,181900,156531430,2880,2880,2880,2880,0
|
|
20231006,181800,156531430,2880,2880,2880,2880,0
|
|
20231006,181700,156531430,2880,2880,2880,2880,0
|
|
20231006,181600,156531430,2880,2880,2880,2880,0
|
|
20231006,181500,156531430,2880,2880,2880,2880,0
|
|
20231006,181400,156531430,2880,2880,2880,2880,0
|
|
20231006,181300,156531430,2880,2880,2880,2880,0
|
|
20231006,181200,156531430,2880,2880,2880,2880,0
|
|
20231006,181100,156531430,2880,2880,2880,2880,0
|
|
20231006,181000,156531430,2880,2880,2880,2880,0
|
|
20231006,180900,156531430,2880,2880,2880,2880,0
|
|
20231006,180800,156531430,2880,2880,2880,2880,0
|
|
20231006,180700,156531430,2880,2880,2880,2880,0
|
|
20231006,180600,156531430,2880,2880,2880,2880,0
|
|
20231006,180500,156531430,2880,2880,2880,2880,0
|
|
20231006,180400,156531430,2880,2880,2880,2880,0
|
|
20231006,180300,156531430,2880,2880,2880,2880,0
|
|
20231006,180200,156531430,2880,2880,2880,2880,0
|
|
20231006,180100,156531430,2880,2880,2880,2880,0
|
|
20231006,180000,156531430,2880,2880,2880,2880,955
|
|
20231006,175900,156531430,2880,2880,2880,2880,0
|
|
20231006,175800,156531430,2880,2880,2880,2880,0
|
|
20231006,175700,156531430,2880,2880,2880,2880,0
|
|
20231006,175600,156531430,2880,2880,2880,2880,0
|
|
20231006,175500,156531430,2880,2880,2880,2880,0
|
|
20231006,175400,156531430,2880,2880,2880,2880,0
|
|
20231006,175300,156531430,2880,2880,2880,2880,0
|
|
20231006,175200,156531430,2880,2880,2880,2880,0
|
|
20231006,175100,156531430,2880,2880,2880,2880,0
|
|
20231006,175000,156531430,2880,2880,2880,2880,0
|
|
20231006,174900,156531430,2880,2880,2880,2880,0
|
|
20231006,174800,156531430,2880,2880,2880,2880,0
|
|
20231006,174700,156531430,2880,2880,2880,2880,0
|
|
20231006,174600,156531430,2880,2880,2880,2880,0
|
|
20231006,174500,156531430,2880,2880,2880,2880,0
|
|
20231006,174400,156531430,2880,2880,2880,2880,0
|
|
20231006,174300,156531430,2880,2880,2880,2880,0
|
|
20231006,174200,156531430,2880,2880,2880,2880,0
|
|
20231006,174100,156531430,2880,2880,2880,2880,0
|
|
20231006,174000,156531430,2880,2880,2880,2880,0
|
|
20231006,173900,156531430,2880,2880,2880,2880,0
|
|
20231006,173800,156531430,2880,2880,2880,2880,0
|
|
20231006,173700,156531430,2880,2880,2880,2880,0
|
|
20231006,173600,156531430,2880,2880,2880,2880,0
|
|
20231006,173500,156531430,2880,2880,2880,2880,0
|
|
20231006,173400,156531430,2880,2880,2880,2880,0
|
|
20231006,173300,156531430,2880,2880,2880,2880,0
|
|
20231006,173200,156531430,2880,2880,2880,2880,0
|
|
20231006,173100,156531430,2880,2880,2880,2880,0
|
|
20231006,173000,156531430,2880,2880,2880,2880,955
|
|
20231006,172900,156531430,2880,2880,2880,2880,0
|
|
20231006,172800,156531430,2880,2880,2880,2880,0
|
|
20231006,172700,156531430,2880,2880,2880,2880,0
|
|
20231006,172600,156531430,2880,2880,2880,2880,0
|
|
20231006,172500,156531430,2880,2880,2880,2880,0
|
|
20231006,172400,156531430,2880,2880,2880,2880,0
|
|
20231006,172300,156531430,2880,2880,2880,2880,0
|
|
20231006,172200,156531430,2880,2880,2880,2880,0
|
|
20231006,172100,156531430,2880,2880,2880,2880,0
|
|
20231006,172000,156531430,2880,2880,2880,2880,0
|
|
20231006,171900,156531430,2880,2880,2880,2880,0
|
|
20231006,171800,156531430,2880,2880,2880,2880,0
|
|
20231006,171700,156531430,2880,2880,2880,2880,0
|
|
20231006,171600,156531430,2880,2880,2880,2880,0
|
|
20231006,171500,156531430,2880,2880,2880,2880,0
|
|
20231006,171400,156531430,2880,2880,2880,2880,0
|
|
20231006,171300,156531430,2880,2880,2880,2880,0
|
|
20231006,171200,156531430,2880,2880,2880,2880,0
|
|
20231006,171100,156531430,2880,2880,2880,2880,0
|
|
20231006,171000,156531430,2880,2880,2880,2880,0
|
|
20231006,170900,156531430,2880,2880,2880,2880,0
|
|
20231006,170800,156531430,2880,2880,2880,2880,0
|
|
20231006,170700,156531430,2880,2880,2880,2880,0
|
|
20231006,170600,156531430,2880,2880,2880,2880,0
|
|
20231006,170500,156531430,2880,2880,2880,2880,0
|
|
20231006,170400,156531430,2880,2880,2880,2880,0
|
|
20231006,170300,156531430,2880,2880,2880,2880,0
|
|
20231006,170200,156531430,2880,2880,2880,2880,0
|
|
20231006,170100,156531430,2880,2880,2880,2880,0
|
|
20231006,170000,156531430,2880,2880,2880,2880,955
|
|
20231006,165900,156531430,2880,2880,2880,2880,0
|
|
20231006,165800,156531430,2880,2880,2880,2880,0
|
|
20231006,165700,156531430,2880,2880,2880,2880,0
|
|
20231006,165600,156531430,2880,2880,2880,2880,0
|
|
20231006,165500,156531430,2880,2880,2880,2880,0
|
|
20231006,165400,156531430,2880,2880,2880,2880,0
|
|
20231006,165300,156531430,2880,2880,2880,2880,0
|
|
20231006,165200,156531430,2880,2880,2880,2880,0
|
|
20231006,165100,156531430,2880,2880,2880,2880,0
|
|
20231006,165000,156531430,2880,2880,2880,2880,0
|
|
20231006,164900,156531430,2880,2880,2880,2880,0
|
|
20231006,164800,156531430,2880,2880,2880,2880,0
|
|
20231006,164700,156531430,2880,2880,2880,2880,0
|
|
20231006,164600,156531430,2880,2880,2880,2880,0
|
|
20231006,164500,156531430,2880,2880,2880,2880,0
|
|
20231006,164400,156531430,2880,2880,2880,2880,0
|
|
20231006,164300,156531430,2880,2880,2880,2880,0
|
|
20231006,164200,156531430,2880,2880,2880,2880,0
|
|
20231006,164100,156531430,2880,2880,2880,2880,0
|
|
20231006,164000,156531430,2880,2880,2880,2880,0
|
|
20231006,163900,156531430,2880,2880,2880,2880,0
|
|
20231006,163800,156531430,2880,2880,2880,2880,0
|
|
20231006,163700,156531430,2880,2880,2880,2880,0
|
|
20231006,163600,156531430,2880,2880,2880,2880,0
|
|
20231006,163500,156531430,2880,2880,2880,2880,0
|
|
20231006,163400,156531430,2880,2880,2880,2880,0
|
|
20231006,163300,156531430,2880,2880,2880,2880,0
|
|
20231006,163200,156531430,2880,2880,2880,2880,0
|
|
20231006,163100,156531430,2880,2880,2880,2880,0
|
|
20231006,163000,156531430,2880,2880,2880,2880,955
|
|
20231006,162900,156531430,2880,2880,2880,2880,0
|
|
20231006,162800,156531430,2880,2880,2880,2880,0
|
|
20231006,162700,156531430,2880,2880,2880,2880,0
|
|
20231006,162600,156531430,2880,2880,2880,2880,0
|
|
20231006,162500,156531430,2880,2880,2880,2880,0
|
|
20231006,162400,156531430,2880,2880,2880,2880,0
|
|
20231006,162300,156531430,2880,2880,2880,2880,0
|
|
20231006,162200,156531430,2880,2880,2880,2880,0
|
|
20231006,162100,156531430,2880,2880,2880,2880,0
|
|
20231006,162000,156531430,2880,2880,2880,2880,0
|
|
20231006,161900,156531430,2880,2880,2880,2880,0
|
|
20231006,161800,156531430,2880,2880,2880,2880,0
|
|
20231006,161700,156531430,2880,2880,2880,2880,0
|
|
20231006,161600,156531430,2880,2880,2880,2880,0
|
|
20231006,161500,156531430,2880,2880,2880,2880,0
|
|
20231006,161400,156531430,2880,2880,2880,2880,0
|
|
20231006,161300,156531430,2880,2880,2880,2880,0
|
|
20231006,161200,156531430,2880,2880,2880,2880,0
|
|
20231006,161100,156531430,2880,2880,2880,2880,0
|
|
20231006,161000,156531430,2880,2880,2880,2880,0
|
|
20231006,160900,156531430,2880,2880,2880,2880,0
|
|
20231006,160800,156531430,2880,2880,2880,2880,0
|
|
20231006,160700,156531430,2880,2880,2880,2880,0
|
|
20231006,160600,156531430,2880,2880,2880,2880,0
|
|
20231006,160500,156531430,2880,2880,2880,2880,0
|
|
20231006,160400,156531430,2880,2880,2880,2880,0
|
|
20231006,160300,156531430,2880,2880,2880,2880,0
|
|
20231006,160200,156531430,2880,2880,2880,2880,0
|
|
20231006,160100,156531430,2880,2880,2880,2880,0
|
|
20231006,160000,156531430,2880,2880,2880,2880,955
|
|
20231006,155900,156531430,2880,2880,2880,2880,0
|
|
20231006,155800,156531430,2880,2880,2880,2880,0
|
|
20231006,155700,156531430,2880,2880,2880,2880,0
|
|
20231006,155600,156531430,2880,2880,2880,2880,0
|
|
20231006,155500,156531430,2880,2880,2880,2880,0
|
|
20231006,155400,156531430,2880,2880,2880,2880,0
|
|
20231006,155300,156531430,2880,2880,2880,2880,0
|
|
20231006,155200,156531430,2880,2880,2880,2880,0
|
|
20231006,155100,156531430,2880,2880,2880,2880,0
|
|
20231006,155000,156531430,2880,2880,2880,2880,0
|
|
20231006,154900,156531430,2880,2880,2880,2880,0
|
|
20231006,154800,156531430,2880,2880,2880,2880,0
|
|
20231006,154700,156531430,2880,2880,2880,2880,0
|
|
20231006,154600,156531430,2880,2880,2880,2880,0
|
|
20231006,154500,156531430,2880,2880,2880,2880,0
|
|
20231006,154400,156531430,2880,2880,2880,2880,0
|
|
20231006,154300,156531430,2880,2880,2880,2880,0
|
|
20231006,154200,156531430,2880,2880,2880,2880,0
|
|
20231006,154100,156531430,2880,2880,2880,2880,0
|
|
20231006,154000,156531430,2880,2880,2880,2880,0
|
|
20231006,153900,156531430,2880,2880,2880,2880,0
|
|
20231006,153800,156531430,2880,2880,2880,2880,0
|
|
20231006,153700,156531430,2880,2880,2880,2880,0
|
|
20231006,153600,156531430,2880,2880,2880,2880,0
|
|
20231006,153500,156531430,2880,2880,2880,2880,0
|
|
20231006,153400,156531430,2880,2880,2880,2880,0
|
|
20231006,153300,156531430,2880,2880,2880,2880,0
|
|
20231006,153200,156531430,2880,2880,2880,2880,0
|
|
20231006,153100,156531430,2880,2880,2880,2880,0
|
|
20231006,153000,156531430,2880,2880,2880,2880,1910
|
|
20231006,152900,153781030,2870,2870,2870,2870,0
|
|
20231006,152800,153781030,2870,2870,2870,2870,0
|
|
20231006,152700,153781030,2870,2870,2870,2870,0
|
|
20231006,152600,153781030,2870,2870,2870,2870,0
|
|
20231006,152500,153781030,2870,2870,2870,2870,0
|
|
20231006,152400,153781030,2870,2870,2870,2870,0
|
|
20231006,152300,153781030,2870,2870,2870,2870,0
|
|
20231006,152200,153781030,2870,2870,2870,2870,0
|
|
20231006,152100,153781030,2870,2870,2870,2870,0
|
|
20231006,152000,153781030,2870,2870,2870,2870,0
|
|
20231006,151900,153781030,2870,2870,2870,2870,0
|
|
20231006,151800,153781030,2870,2870,2870,2870,0
|
|
20231006,151700,153781030,2870,2870,2870,2870,200
|
|
20231006,151600,153207030,2870,2870,2870,2870,0
|
|
20231006,151500,153207030,2870,2870,2870,2870,0
|
|
20231006,151400,153207030,2870,2870,2870,2870,0
|
|
20231006,151300,153207030,2870,2875,2875,2870,2
|
|
20231006,151200,153201285,2870,2870,2870,2870,0
|
|
20231006,151100,153201285,2870,2870,2870,2870,0
|
|
20231006,151000,153201285,2870,2880,2880,2870,101
|
|
20231006,150900,152910415,2885,2885,2885,2885,8
|
|
20231006,150800,152887335,2870,2870,2870,2870,0
|
|
20231006,150700,152887335,2870,2880,2880,2870,771
|
|
20231006,150600,150666865,2870,2870,2870,2870,0
|
|
20231006,150500,150666865,2870,2870,2870,2870,0
|
|
20231006,150400,150666865,2870,2870,2870,2870,1
|
|
20231006,150300,150663995,2880,2880,2880,2880,0
|
|
20231006,150200,150663995,2880,2880,2880,2880,0
|
|
20231006,150100,150663995,2880,2880,2880,2880,1
|
|
20231006,150000,150661115,2865,2865,2865,2865,0
|
|
20231006,145900,150661115,2865,2865,2865,2865,0
|
|
20231006,145800,150661115,2865,2865,2865,2865,0
|
|
20231006,145700,150661115,2865,2865,2865,2865,0
|
|
20231006,145600,150661115,2865,2865,2865,2865,0
|
|
20231006,145500,150661115,2865,2865,2865,2865,0
|
|
20231006,145400,150661115,2865,2865,2865,2865,1
|
|
20231006,145300,150658250,2865,2865,2865,2865,1
|
|
20231006,145200,150655385,2875,2865,2875,2865,323
|
|
20231006,145100,149726860,2865,2865,2870,2865,192
|
|
20231006,145000,149175830,2865,2865,2865,2865,5
|
|
20231006,144900,149161505,2865,2865,2865,2865,0
|
|
20231006,144800,149161505,2865,2865,2865,2865,0
|
|
20231006,144700,149161505,2865,2865,2865,2865,0
|
|
20231006,144600,149161505,2865,2865,2865,2865,0
|
|
20231006,144500,149161505,2865,2865,2865,2865,0
|
|
20231006,144400,149161505,2865,2865,2865,2865,0
|
|
20231006,144300,149161505,2865,2865,2865,2865,0
|
|
20231006,144200,149161505,2865,2865,2865,2865,0
|
|
20231006,144100,149161505,2865,2865,2865,2865,0
|
|
20231006,144000,149161505,2865,2865,2865,2865,0
|
|
20231006,143900,149161505,2865,2865,2865,2865,0
|
|
20231006,143800,149161505,2865,2865,2865,2865,0
|
|
20231006,143700,149161505,2865,2865,2865,2865,0
|
|
20231006,143600,149161505,2865,2865,2865,2865,2
|
|
20231006,143500,149155775,2860,2860,2860,2860,0
|
|
20231006,143400,149155775,2860,2860,2860,2860,0
|
|
20231006,143300,149155775,2860,2860,2860,2860,0
|
|
20231006,143200,149155775,2860,2860,2860,2860,0
|
|
20231006,143100,149155775,2860,2860,2860,2860,0
|
|
20231006,143000,149155775,2860,2860,2860,2860,0
|
|
20231006,142900,149155775,2860,2860,2860,2860,0
|
|
20231006,142800,149155775,2860,2860,2860,2860,0
|
|
20231006,142700,149155775,2860,2860,2860,2860,0
|
|
20231006,142600,149155775,2860,2860,2860,2860,0
|
|
20231006,142500,149155775,2860,2860,2860,2860,0
|
|
20231006,142400,149155775,2860,2860,2860,2860,0
|
|
20231006,142300,149155775,2860,2860,2860,2860,0
|
|
20231006,142200,149155775,2860,2860,2860,2860,0
|
|
20231006,142100,149155775,2860,2860,2860,2860,0
|
|
20231006,142000,149155775,2860,2860,2860,2860,1
|
|
20231006,141900,149152915,2885,2885,2885,2885,3
|
|
20231006,141800,149144260,2860,2860,2860,2860,0
|
|
20231006,141700,149144260,2860,2860,2860,2860,0
|
|
20231006,141600,149144260,2860,2860,2860,2860,0
|
|
20231006,141500,149144260,2860,2860,2860,2860,0
|
|
20231006,141400,149144260,2860,2860,2860,2860,0
|
|
20231006,141300,149144260,2860,2860,2860,2860,0
|
|
20231006,141200,149144260,2860,2860,2860,2860,0
|
|
20231006,141100,149144260,2860,2860,2860,2860,0
|
|
20231006,141000,149144260,2860,2860,2860,2860,0
|
|
20231006,140900,149144260,2860,2860,2860,2860,0
|
|
20231006,140800,149144260,2860,2860,2860,2860,0
|
|
20231006,140700,149144260,2860,2860,2860,2860,0
|
|
20231006,140600,149144260,2860,2860,2860,2860,0
|
|
20231006,140500,149144260,2860,2860,2860,2860,0
|
|
20231006,140400,149144260,2860,2860,2860,2860,3
|
|
20231006,140300,149135680,2885,2885,2885,2885,0
|
|
20231006,140200,149135680,2885,2885,2885,2885,0
|
|
20231006,140100,149135680,2885,2885,2885,2885,0
|
|
20231006,140000,149135680,2885,2885,2885,2885,0
|
|
20231006,135900,149135680,2885,2885,2885,2885,197
|
|
20231006,135800,148567335,2885,2885,2885,2885,0
|
|
20231006,135700,148567335,2885,2885,2885,2885,0
|
|
20231006,135600,148567335,2885,2885,2885,2885,1
|
|
20231006,135500,148564450,2860,2860,2860,2860,1
|
|
20231006,135400,148561590,2860,2860,2860,2860,100
|
|
20231006,135300,148275590,2860,2860,2860,2860,0
|
|
20231006,135200,148275590,2860,2860,2860,2860,0
|
|
20231006,135100,148275590,2860,2860,2860,2860,0
|
|
20231006,135000,148275590,2860,2885,2885,2860,31
|
|
20231006,134900,148186905,2860,2860,2860,2860,0
|
|
20231006,134800,148186905,2860,2860,2860,2860,0
|
|
20231006,134700,148186905,2860,2860,2860,2860,0
|
|
20231006,134600,148186905,2860,2860,2860,2860,0
|
|
20231006,134500,148186905,2860,2860,2860,2860,0
|
|
20231006,134400,148186905,2860,2860,2860,2860,50
|
|
20231006,134300,148043905,2865,2865,2865,2865,0
|
|
20231006,134200,148043905,2865,2865,2865,2865,900
|
|
20231006,134100,145465405,2865,2865,2865,2865,0
|
|
20231006,134000,145465405,2865,2865,2865,2865,0
|
|
20231006,133900,145465405,2865,2870,2870,2865,2
|
|
20231006,133800,145459670,2870,2870,2870,2870,35
|
|
20231006,133700,145359220,2870,2870,2870,2870,0
|
|
20231006,133600,145359220,2870,2870,2870,2870,0
|
|
20231006,133500,145359220,2870,2870,2870,2870,0
|
|
20231006,133400,145359220,2870,2870,2885,2870,3
|
|
20231006,133300,145350595,2885,2885,2885,2885,0
|
|
20231006,133200,145350595,2885,2885,2885,2885,0
|
|
20231006,133100,145350595,2885,2885,2885,2885,1
|
|
20231006,133000,145347710,2870,2870,2870,2870,0
|
|
20231006,132900,145347710,2870,2870,2870,2870,0
|
|
20231006,132800,145347710,2870,2870,2870,2870,0
|
|
20231006,132700,145347710,2870,2870,2870,2870,0
|
|
20231006,132600,145347710,2870,2870,2870,2870,0
|
|
20231006,132500,145347710,2870,2870,2870,2870,0
|
|
20231006,132400,145347710,2870,2870,2870,2870,0
|
|
20231006,132300,145347710,2870,2870,2870,2870,0
|
|
20231006,132200,145347710,2870,2870,2870,2870,0
|
|
20231006,132100,145347710,2870,2870,2870,2870,0
|
|
20231006,132000,145347710,2870,2870,2870,2870,0
|
|
20231006,131900,145347710,2870,2870,2870,2870,0
|
|
20231006,131800,145347710,2870,2870,2870,2870,0
|
|
20231006,131700,145347710,2870,2870,2870,2870,0
|
|
20231006,131600,145347710,2870,2870,2870,2870,1
|
|
20231006,131500,145344840,2885,2885,2885,2885,1
|
|
20231006,131400,145341955,2870,2870,2870,2870,0
|
|
20231006,131300,145341955,2870,2870,2870,2870,1
|
|
20231006,131200,145339085,2885,2870,2885,2870,2
|
|
20231006,131100,145333330,2880,2880,2880,2880,0
|
|
20231006,131000,145333330,2880,2880,2880,2880,0
|
|
20231006,130900,145333330,2880,2880,2880,2880,0
|
|
20231006,130800,145333330,2880,2880,2880,2880,370
|
|
20231006,130700,144267730,2880,2880,2880,2880,500
|
|
20231006,130600,142827730,2880,2870,2880,2870,2
|
|
20231006,130500,142821980,2865,2865,2865,2865,0
|
|
20231006,130400,142821980,2865,2865,2865,2865,0
|
|
20231006,130300,142821980,2865,2865,2865,2865,0
|
|
20231006,130200,142821980,2865,2870,2880,2865,535
|
|
20231006,130100,141281275,2865,2870,2870,2865,38
|
|
20231006,130000,141172225,2890,2890,2890,2890,0
|
|
20231006,125900,141172225,2890,2890,2890,2890,0
|
|
20231006,125800,141172225,2890,2890,2890,2890,0
|
|
20231006,125700,141172225,2890,2890,2890,2890,0
|
|
20231006,125600,141172225,2890,2890,2890,2890,0
|
|
20231006,125500,141172225,2890,2890,2890,2890,0
|
|
20231006,125400,141172225,2890,2890,2890,2890,0
|
|
20231006,125300,141172225,2890,2890,2890,2890,0
|
|
20231006,125200,141172225,2890,2890,2890,2890,0
|
|
20231006,125100,141172225,2890,2890,2890,2890,0
|
|
20231006,125000,141172225,2890,2890,2890,2890,0
|
|
20231006,124900,141172225,2890,2890,2890,2890,0
|
|
20231006,124800,141172225,2890,2890,2890,2890,0
|
|
20231006,124700,141172225,2890,2890,2890,2890,0
|
|
20231006,124600,141172225,2890,2890,2890,2890,0
|
|
20231006,124500,141172225,2890,2890,2890,2890,0
|
|
20231006,124400,141172225,2890,2890,2890,2890,0
|
|
20231006,124300,141172225,2890,2890,2890,2890,0
|
|
20231006,124200,141172225,2890,2890,2890,2890,0
|
|
20231006,124100,141172225,2890,2890,2890,2890,0
|
|
20231006,124000,141172225,2890,2890,2890,2890,0
|
|
20231006,123900,141172225,2890,2890,2890,2890,0
|
|
20231006,123800,141172225,2890,2890,2890,2890,0
|
|
20231006,123700,141172225,2890,2890,2890,2890,0
|
|
20231006,123600,141172225,2890,2890,2890,2890,0
|
|
20231006,123500,141172225,2890,2890,2890,2890,0
|
|
20231006,123400,141172225,2890,2890,2890,2890,0
|
|
20231006,123300,141172225,2890,2890,2890,2890,0
|
|
20231006,123200,141172225,2890,2890,2890,2890,0
|
|
20231006,123100,141172225,2890,2890,2890,2890,0
|
|
20231006,123000,141172225,2890,2890,2890,2890,0
|
|
20231006,122900,141172225,2890,2890,2890,2890,0
|
|
20231006,122800,141172225,2890,2890,2890,2890,0
|
|
20231006,122700,141172225,2890,2890,2890,2890,0
|
|
20231006,122600,141172225,2890,2890,2890,2890,0
|
|
20231006,122500,141172225,2890,2880,2890,2880,321
|
|
20231006,122400,140246070,2880,2875,2880,2875,2
|
|
20231006,122300,140240315,2875,2875,2875,2875,0
|
|
20231006,122200,140240315,2875,2875,2875,2875,0
|
|
20231006,122100,140240315,2875,2875,2875,2875,0
|
|
20231006,122000,140240315,2875,2875,2875,2875,35
|
|
20231006,121900,140139690,2875,2875,2875,2875,35
|
|
20231006,121800,140039065,2875,2875,2875,2875,50
|
|
20231006,121700,139895315,2875,2875,2875,2875,0
|
|
20231006,121600,139895315,2875,2875,2875,2875,0
|
|
20231006,121500,139895315,2875,2875,2875,2875,0
|
|
20231006,121400,139895315,2875,2875,2875,2875,0
|
|
20231006,121300,139895315,2875,2875,2875,2875,0
|
|
20231006,121200,139895315,2875,2875,2875,2875,0
|
|
20231006,121100,139895315,2875,2875,2875,2875,0
|
|
20231006,121000,139895315,2875,2875,2875,2875,0
|
|
20231006,120900,139895315,2875,2875,2875,2875,0
|
|
20231006,120800,139895315,2875,2875,2875,2875,0
|
|
20231006,120700,139895315,2875,2875,2875,2875,0
|
|
20231006,120600,139895315,2875,2875,2875,2875,0
|
|
20231006,120500,139895315,2875,2875,2875,2875,0
|
|
20231006,120400,139895315,2875,2875,2875,2875,0
|
|
20231006,120300,139895315,2875,2875,2875,2875,0
|
|
20231006,120200,139895315,2875,2875,2875,2875,169
|
|
20231006,120100,139409440,2885,2885,2885,2885,0
|
|
20231006,120000,139409440,2885,2885,2885,2885,0
|
|
20231006,115900,139409440,2885,2885,2885,2885,0
|
|
20231006,115800,139409440,2885,2885,2885,2885,0
|
|
20231006,115700,139409440,2885,2885,2885,2885,0
|
|
20231006,115600,139409440,2885,2885,2885,2885,1
|
|
20231006,115500,139406555,2875,2875,2875,2875,0
|
|
20231006,115400,139406555,2875,2875,2875,2875,0
|
|
20231006,115300,139406555,2875,2875,2875,2875,0
|
|
20231006,115200,139406555,2875,2875,2875,2875,0
|
|
20231006,115100,139406555,2875,2875,2875,2875,52
|
|
20231006,115000,139257055,2885,2885,2885,2885,0
|
|
20231006,114900,139257055,2885,2885,2885,2885,0
|
|
20231006,114800,139257055,2885,2885,2885,2885,0
|
|
20231006,114700,139257055,2885,2885,2885,2885,0
|
|
20231006,114600,139257055,2885,2885,2885,2885,0
|
|
20231006,114500,139257055,2885,2885,2885,2885,0
|
|
20231006,114400,139257055,2885,2880,2885,2880,359
|
|
20231006,114300,138223130,2875,2875,2875,2875,0
|
|
20231006,114200,138223130,2875,2875,2875,2875,0
|
|
20231006,114100,138223130,2875,2875,2875,2875,0
|
|
20231006,114000,138223130,2875,2875,2875,2875,0
|
|
20231006,113900,138223130,2875,2875,2875,2875,5
|
|
20231006,113800,138208755,2875,2875,2875,2875,0
|
|
20231006,113700,138208755,2875,2875,2875,2875,0
|
|
20231006,113600,138208755,2875,2875,2875,2875,0
|
|
20231006,113500,138208755,2875,2875,2875,2875,0
|
|
20231006,113400,138208755,2875,2875,2875,2875,0
|
|
20231006,113300,138208755,2875,2875,2875,2875,0
|
|
20231006,113200,138208755,2875,2875,2875,2875,0
|
|
20231006,113100,138208755,2875,2875,2875,2875,0
|
|
20231006,113000,138208755,2875,2875,2875,2875,0
|
|
20231006,112900,138208755,2875,2870,2875,2870,765
|
|
20231006,112800,136010530,2865,2865,2865,2865,0
|
|
20231006,112700,136010530,2865,2865,2865,2865,0
|
|
20231006,112600,136010530,2865,2865,2865,2865,0
|
|
20231006,112500,136010530,2865,2865,2865,2865,0
|
|
20231006,112400,136010530,2865,2870,2870,2860,983
|
|
20231006,112300,133193920,2875,2875,2875,2875,0
|
|
20231006,112200,133193920,2875,2875,2875,2875,0
|
|
20231006,112100,133193920,2875,2875,2875,2875,6
|
|
20231006,112000,133176670,2880,2880,2880,2880,0
|
|
20231006,111900,133176670,2880,2880,2880,2880,0
|
|
20231006,111800,133176670,2880,2880,2880,2880,0
|
|
20231006,111700,133176670,2880,2880,2880,2880,0
|
|
20231006,111600,133176670,2880,2880,2880,2880,13
|
|
20231006,111500,133139230,2880,2875,2880,2870,572
|
|
20231006,111400,131497465,2880,2880,2880,2880,0
|
|
20231006,111300,131497465,2880,2880,2880,2880,0
|
|
20231006,111200,131497465,2880,2880,2880,2880,29
|
|
20231006,111100,131413945,2880,2880,2880,2880,0
|
|
20231006,111000,131413945,2880,2880,2880,2880,1
|
|
20231006,110900,131411065,2890,2890,2890,2890,0
|
|
20231006,110800,131411065,2890,2890,2890,2890,300
|
|
20231006,110700,130544065,2900,2900,2900,2900,222
|
|
20231006,110600,129900265,2905,2905,2905,2905,0
|
|
20231006,110500,129900265,2905,2905,2905,2905,438
|
|
20231006,110400,128627875,2900,2900,2900,2900,586
|
|
20231006,110300,126928475,2895,2895,2895,2895,0
|
|
20231006,110200,126928475,2895,2895,2895,2895,403
|
|
20231006,110100,125761790,2890,2890,2890,2890,0
|
|
20231006,110000,125761790,2890,2880,2890,2880,4492
|
|
20231006,105900,112799980,2870,2870,2870,2870,0
|
|
20231006,105800,112799980,2870,2870,2870,2870,0
|
|
20231006,105700,112799980,2870,2870,2870,2870,0
|
|
20231006,105600,112799980,2870,2870,2870,2870,94
|
|
20231006,105500,112530200,2870,2870,2870,2870,0
|
|
20231006,105400,112530200,2870,2870,2870,2870,0
|
|
20231006,105300,112530200,2870,2870,2870,2870,500
|
|
20231006,105200,111095200,2880,2880,2880,2880,0
|
|
20231006,105100,111095200,2880,2880,2880,2880,0
|
|
20231006,105000,111095200,2880,2880,2880,2880,0
|
|
20231006,104900,111095200,2880,2880,2880,2880,1
|
|
20231006,104800,111092320,2875,2875,2875,2875,3
|
|
20231006,104700,111083695,2880,2880,2880,2880,0
|
|
20231006,104600,111083695,2880,2880,2880,2880,0
|
|
20231006,104500,111083695,2880,2880,2880,2880,200
|
|
20231006,104400,110507695,2880,2875,2880,2875,1050
|
|
20231006,104300,107485195,2875,2875,2875,2875,0
|
|
20231006,104200,107485195,2875,2875,2875,2875,0
|
|
20231006,104100,107485195,2875,2875,2875,2875,0
|
|
20231006,104000,107485195,2875,2875,2875,2875,0
|
|
20231006,103900,107485195,2875,2870,2880,2870,1299
|
|
20231006,103800,103747825,2870,2870,2870,2870,0
|
|
20231006,103700,103747825,2870,2880,2880,2870,2
|
|
20231006,103600,103742075,2885,2885,2885,2885,40
|
|
20231006,103500,103626675,2865,2870,2870,2865,614
|
|
20231006,103400,101864925,2885,2885,2885,2885,0
|
|
20231006,103300,101864925,2885,2885,2885,2885,0
|
|
20231006,103200,101864925,2885,2875,2885,2875,4201
|
|
20231006,103100,89778550,2875,2875,2875,2875,0
|
|
20231006,103000,89778550,2875,2875,2875,2875,0
|
|
20231006,102900,89778550,2875,2875,2875,2875,0
|
|
20231006,102800,89778550,2875,2875,2875,2875,0
|
|
20231006,102700,89778550,2875,2875,2875,2875,300
|
|
20231006,102600,88916050,2880,2860,2880,2855,1981
|
|
20231006,102500,83239245,2875,2875,2875,2875,168
|
|
20231006,102400,82756245,2880,2860,2885,2860,1773
|
|
20231006,102300,77662410,2870,2870,2870,2870,0
|
|
20231006,102200,77662410,2870,2870,2870,2870,200
|
|
20231006,102100,77088410,2880,2880,2880,2880,0
|
|
20231006,102000,77088410,2880,2880,2880,2880,0
|
|
20231006,101900,77088410,2880,2880,2880,2880,0
|
|
20231006,101800,77088410,2880,2880,2880,2880,0
|
|
20231006,101700,77088410,2880,2880,2880,2880,0
|
|
20231006,101600,77088410,2880,2880,2880,2880,0
|
|
20231006,101500,77088410,2880,2880,2880,2880,0
|
|
20231006,101400,77088410,2880,2880,2880,2880,0
|
|
20231006,101300,77088410,2880,2880,2880,2880,0
|
|
20231006,101200,77088410,2880,2880,2880,2880,0
|
|
20231006,101100,77088410,2880,2875,2880,2875,1407
|
|
20231006,101000,73037750,2880,2880,2880,2880,0
|
|
20231006,100900,73037750,2880,2880,2880,2880,0
|
|
20231006,100800,73037750,2880,2880,2880,2880,0
|
|
20231006,100700,73037750,2880,2880,2880,2880,0
|
|
20231006,100600,73037750,2880,2870,2880,2870,500
|
|
20231006,100500,71599750,2880,2870,2880,2870,949
|
|
20231006,100400,68870630,2880,2880,2880,2880,164
|
|
20231006,100300,68398310,2885,2880,2885,2880,688
|
|
20231006,100200,66415120,2875,2875,2875,2875,609
|
|
20231006,100100,64664245,2870,2870,2870,2870,76
|
|
20231006,100000,64446125,2880,2880,2880,2880,200
|
|
20231006,095900,63870125,2880,2880,2880,2880,0
|
|
20231006,095800,63870125,2880,2875,2880,2875,64
|
|
20231006,095700,63686115,2875,2875,2875,2875,328
|
|
20231006,095600,62743115,2875,2875,2875,2875,0
|
|
20231006,095500,62743115,2875,2870,2875,2870,200
|
|
20231006,095400,62169050,2870,2870,2870,2870,15
|
|
20231006,095300,62126000,2875,2875,2875,2875,0
|
|
20231006,095200,62126000,2875,2875,2875,2875,1
|
|
20231006,095100,62123125,2870,2865,2870,2865,459
|
|
20231006,095000,60806090,2865,2865,2865,2865,1
|
|
20231006,094900,60803225,2870,2870,2870,2870,0
|
|
20231006,094800,60803225,2870,2870,2870,2870,400
|
|
20231006,094700,59655225,2870,2870,2870,2870,0
|
|
20231006,094600,59655225,2870,2850,2870,2850,146
|
|
20231006,094500,59237690,2860,2860,2860,2860,1
|
|
20231006,094400,59234830,2865,2850,2865,2850,34
|
|
20231006,094300,59137880,2865,2865,2865,2865,0
|
|
20231006,094200,59137880,2865,2865,2865,2865,35
|
|
20231006,094100,59037605,2865,2865,2865,2865,0
|
|
20231006,094000,59037605,2865,2865,2865,2865,1
|
|
20231006,093900,59034740,2870,2870,2870,2870,0
|
|
20231006,093800,59034740,2870,2870,2870,2870,0
|
|
20231006,093700,59034740,2870,2865,2870,2865,142
|
|
20231006,093600,58627870,2860,2860,2860,2860,50
|
|
20231006,093500,58484870,2860,2860,2865,2860,367
|
|
20231006,093400,57435070,2860,2860,2860,2860,0
|
|
20231006,093300,57435070,2860,2860,2860,2860,1
|
|
20231006,093200,57432210,2855,2855,2855,2855,375
|
|
20231006,093100,56361585,2855,2855,2855,2855,0
|
|
20231006,093000,56361585,2855,2855,2855,2855,0
|
|
20231006,092900,56361585,2855,2850,2855,2850,3
|
|
20231006,092800,56353025,2825,2855,2855,2825,476
|
|
20231006,092700,54994075,2865,2865,2865,2865,0
|
|
20231006,092600,54994075,2865,2850,2865,2850,591
|
|
20231006,092500,53306595,2850,2850,2850,2850,0
|
|
20231006,092400,53306595,2850,2850,2850,2850,50
|
|
20231006,092300,53164095,2850,2850,2850,2850,18
|
|
20231006,092200,53112795,2850,2850,2850,2850,300
|
|
20231006,092100,52257795,2850,2845,2850,2845,403
|
|
20231006,092000,51110515,2840,2840,2840,2840,300
|
|
20231006,091900,50258515,2840,2840,2840,2840,1
|
|
20231006,091800,50255675,2840,2840,2840,2840,289
|
|
20231006,091700,49434915,2825,2825,2825,2825,0
|
|
20231006,091600,49434915,2825,2815,2825,2815,219
|
|
20231006,091500,48816250,2825,2840,2840,2815,594
|
|
20231006,091400,47138265,2825,2825,2840,2825,213
|
|
20231006,091300,46533675,2825,2840,2840,2825,807
|
|
20231006,091200,44251385,2850,2845,2850,2840,1474
|
|
20231006,091100,40056325,2840,2840,2845,2840,1599
|
|
20231006,091000,35513005,2835,2840,2850,2835,1177
|
|
20231006,090900,32168435,2845,2830,2845,2830,1164
|
|
20231006,090800,28868950,2830,2805,2830,2800,2402
|
|
20231006,090700,22121775,2820,2820,2820,2820,93
|
|
20231006,090600,21859515,2830,2830,2830,2830,0
|
|
20231006,090500,21859515,2830,2820,2835,2820,1001
|
|
20231006,090400,19033890,2830,2830,2830,2830,0
|
|
20231006,090300,19033890,2830,2830,2830,2830,0
|
|
20231006,090200,19033890,2830,2830,2830,2830,0
|
|
20231006,090100,19033890,2830,2830,2830,2830,0
|
|
20231006,090000,19033890,2830,2720,2830,2720,6980
|