658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195500,279106290,2815,2815,2815,2815,2946
|
|
20231024,195400,279106290,2815,2815,2815,2815,0
|
|
20231024,195300,279106290,2815,2815,2815,2815,0
|
|
20231024,195200,279106290,2815,2815,2815,2815,0
|
|
20231024,195100,279106290,2815,2815,2815,2815,0
|
|
20231024,195000,279106290,2815,2815,2815,2815,0
|
|
20231024,194900,279106290,2815,2815,2815,2815,0
|
|
20231024,194800,279106290,2815,2815,2815,2815,0
|
|
20231024,194700,279106290,2815,2815,2815,2815,0
|
|
20231024,194600,279106290,2815,2815,2815,2815,0
|
|
20231024,194500,279106290,2815,2815,2815,2815,0
|
|
20231024,194400,279106290,2815,2815,2815,2815,0
|
|
20231024,194300,279106290,2815,2815,2815,2815,0
|
|
20231024,194200,279106290,2815,2815,2815,2815,0
|
|
20231024,194100,279106290,2815,2815,2815,2815,0
|
|
20231024,194000,279106290,2815,2815,2815,2815,0
|
|
20231024,193900,279106290,2815,2815,2815,2815,0
|
|
20231024,193800,279106290,2815,2815,2815,2815,0
|
|
20231024,193700,279106290,2815,2815,2815,2815,0
|
|
20231024,193600,279106290,2815,2815,2815,2815,0
|
|
20231024,193500,279106290,2815,2815,2815,2815,0
|
|
20231024,193400,279106290,2815,2815,2815,2815,0
|
|
20231024,193300,279106290,2815,2815,2815,2815,0
|
|
20231024,193200,279106290,2815,2815,2815,2815,0
|
|
20231024,193100,279106290,2815,2815,2815,2815,0
|
|
20231024,193000,279106290,2815,2815,2815,2815,0
|
|
20231024,192900,279106290,2815,2815,2815,2815,0
|
|
20231024,192800,279106290,2815,2815,2815,2815,0
|
|
20231024,192700,279106290,2815,2815,2815,2815,0
|
|
20231024,192600,279106290,2815,2815,2815,2815,0
|
|
20231024,192500,279106290,2815,2815,2815,2815,2946
|
|
20231024,192400,279106290,2815,2815,2815,2815,0
|
|
20231024,192300,279106290,2815,2815,2815,2815,0
|
|
20231024,192200,279106290,2815,2815,2815,2815,0
|
|
20231024,192100,279106290,2815,2815,2815,2815,0
|
|
20231024,192000,279106290,2815,2815,2815,2815,0
|
|
20231024,191900,279106290,2815,2815,2815,2815,0
|
|
20231024,191800,279106290,2815,2815,2815,2815,0
|
|
20231024,191700,279106290,2815,2815,2815,2815,0
|
|
20231024,191600,279106290,2815,2815,2815,2815,0
|
|
20231024,191500,279106290,2815,2815,2815,2815,0
|
|
20231024,191400,279106290,2815,2815,2815,2815,0
|
|
20231024,191300,279106290,2815,2815,2815,2815,0
|
|
20231024,191200,279106290,2815,2815,2815,2815,0
|
|
20231024,191100,279106290,2815,2815,2815,2815,0
|
|
20231024,191000,279106290,2815,2815,2815,2815,0
|
|
20231024,190900,279106290,2815,2815,2815,2815,0
|
|
20231024,190800,279106290,2815,2815,2815,2815,0
|
|
20231024,190700,279106290,2815,2815,2815,2815,0
|
|
20231024,190600,279106290,2815,2815,2815,2815,0
|
|
20231024,190500,279106290,2815,2815,2815,2815,0
|
|
20231024,190400,279106290,2815,2815,2815,2815,0
|
|
20231024,190300,279106290,2815,2815,2815,2815,0
|
|
20231024,190200,279106290,2815,2815,2815,2815,0
|
|
20231024,190100,279106290,2815,2815,2815,2815,0
|
|
20231024,190000,279106290,2815,2815,2815,2815,0
|
|
20231024,185900,279106290,2815,2815,2815,2815,0
|
|
20231024,185800,279106290,2815,2815,2815,2815,0
|
|
20231024,185700,279106290,2815,2815,2815,2815,0
|
|
20231024,185600,279106290,2815,2815,2815,2815,0
|
|
20231024,185500,279106290,2815,2815,2815,2815,2946
|
|
20231024,185400,279106290,2815,2815,2815,2815,0
|
|
20231024,185300,279106290,2815,2815,2815,2815,0
|
|
20231024,185200,279106290,2815,2815,2815,2815,0
|
|
20231024,185100,279106290,2815,2815,2815,2815,0
|
|
20231024,185000,279106290,2815,2815,2815,2815,0
|
|
20231024,184900,279106290,2815,2815,2815,2815,0
|
|
20231024,184800,279106290,2815,2815,2815,2815,0
|
|
20231024,184700,279106290,2815,2815,2815,2815,0
|
|
20231024,184600,279106290,2815,2815,2815,2815,0
|
|
20231024,184500,279106290,2815,2815,2815,2815,0
|
|
20231024,184400,279106290,2815,2815,2815,2815,0
|
|
20231024,184300,279106290,2815,2815,2815,2815,0
|
|
20231024,184200,279106290,2815,2815,2815,2815,0
|
|
20231024,184100,279106290,2815,2815,2815,2815,0
|
|
20231024,184000,279106290,2815,2815,2815,2815,0
|
|
20231024,183900,279106290,2815,2815,2815,2815,0
|
|
20231024,183800,279106290,2815,2815,2815,2815,0
|
|
20231024,183700,279106290,2815,2815,2815,2815,0
|
|
20231024,183600,279106290,2815,2815,2815,2815,0
|
|
20231024,183500,279106290,2815,2815,2815,2815,0
|
|
20231024,183400,279106290,2815,2815,2815,2815,0
|
|
20231024,183300,279106290,2815,2815,2815,2815,0
|
|
20231024,183200,279106290,2815,2815,2815,2815,0
|
|
20231024,183100,279106290,2815,2815,2815,2815,0
|
|
20231024,183000,279106290,2815,2815,2815,2815,0
|
|
20231024,182900,279106290,2815,2815,2815,2815,0
|
|
20231024,182800,279106290,2815,2815,2815,2815,0
|
|
20231024,182700,279106290,2815,2815,2815,2815,0
|
|
20231024,182600,279106290,2815,2815,2815,2815,0
|
|
20231024,182500,279106290,2815,2815,2815,2815,2946
|
|
20231024,182400,279106290,2815,2815,2815,2815,0
|
|
20231024,182300,279106290,2815,2815,2815,2815,0
|
|
20231024,182200,279106290,2815,2815,2815,2815,0
|
|
20231024,182100,279106290,2815,2815,2815,2815,0
|
|
20231024,182000,279106290,2815,2815,2815,2815,0
|
|
20231024,181900,279106290,2815,2815,2815,2815,0
|
|
20231024,181800,279106290,2815,2815,2815,2815,0
|
|
20231024,181700,279106290,2815,2815,2815,2815,0
|
|
20231024,181600,279106290,2815,2815,2815,2815,0
|
|
20231024,181500,279106290,2815,2815,2815,2815,0
|
|
20231024,181400,279106290,2815,2815,2815,2815,0
|
|
20231024,181300,279106290,2815,2815,2815,2815,0
|
|
20231024,181200,279106290,2815,2815,2815,2815,0
|
|
20231024,181100,279106290,2815,2815,2815,2815,0
|
|
20231024,181000,279106290,2815,2815,2815,2815,0
|
|
20231024,180900,279106290,2815,2815,2815,2815,0
|
|
20231024,180800,279106290,2815,2815,2815,2815,0
|
|
20231024,180700,279106290,2815,2815,2815,2815,0
|
|
20231024,180600,279106290,2815,2815,2815,2815,0
|
|
20231024,180500,279106290,2815,2815,2815,2815,0
|
|
20231024,180400,279106290,2815,2815,2815,2815,0
|
|
20231024,180300,279106290,2815,2815,2815,2815,0
|
|
20231024,180200,279106290,2815,2815,2815,2815,0
|
|
20231024,180100,279106290,2815,2815,2815,2815,0
|
|
20231024,180000,279106290,2815,2815,2815,2815,0
|
|
20231024,175900,279106290,2815,2815,2815,2815,0
|
|
20231024,175800,279106290,2815,2815,2815,2815,0
|
|
20231024,175700,279106290,2815,2815,2815,2815,0
|
|
20231024,175600,279106290,2815,2815,2815,2815,0
|
|
20231024,175500,279106290,2815,2815,2815,2815,2946
|
|
20231024,175400,279106290,2815,2815,2815,2815,0
|
|
20231024,175300,279106290,2815,2815,2815,2815,0
|
|
20231024,175200,279106290,2815,2815,2815,2815,0
|
|
20231024,175100,279106290,2815,2815,2815,2815,0
|
|
20231024,175000,279106290,2815,2815,2815,2815,0
|
|
20231024,174900,279106290,2815,2815,2815,2815,0
|
|
20231024,174800,279106290,2815,2815,2815,2815,0
|
|
20231024,174700,279106290,2815,2815,2815,2815,0
|
|
20231024,174600,279106290,2815,2815,2815,2815,0
|
|
20231024,174500,279106290,2815,2815,2815,2815,0
|
|
20231024,174400,279106290,2815,2815,2815,2815,0
|
|
20231024,174300,279106290,2815,2815,2815,2815,0
|
|
20231024,174200,279106290,2815,2815,2815,2815,0
|
|
20231024,174100,279106290,2815,2815,2815,2815,0
|
|
20231024,174000,279106290,2815,2815,2815,2815,0
|
|
20231024,173900,279106290,2815,2815,2815,2815,0
|
|
20231024,173800,279106290,2815,2815,2815,2815,0
|
|
20231024,173700,279106290,2815,2815,2815,2815,0
|
|
20231024,173600,279106290,2815,2815,2815,2815,0
|
|
20231024,173500,279106290,2815,2815,2815,2815,0
|
|
20231024,173400,279106290,2815,2815,2815,2815,0
|
|
20231024,173300,279106290,2815,2815,2815,2815,0
|
|
20231024,173200,279106290,2815,2815,2815,2815,0
|
|
20231024,173100,279106290,2815,2815,2815,2815,0
|
|
20231024,173000,279106290,2815,2815,2815,2815,0
|
|
20231024,172900,279106290,2815,2815,2815,2815,0
|
|
20231024,172800,279106290,2815,2815,2815,2815,0
|
|
20231024,172700,279106290,2815,2815,2815,2815,0
|
|
20231024,172600,279106290,2815,2815,2815,2815,0
|
|
20231024,172500,279106290,2815,2815,2815,2815,2946
|
|
20231024,172400,279106290,2815,2815,2815,2815,0
|
|
20231024,172300,279106290,2815,2815,2815,2815,0
|
|
20231024,172200,279106290,2815,2815,2815,2815,0
|
|
20231024,172100,279106290,2815,2815,2815,2815,0
|
|
20231024,172000,279106290,2815,2815,2815,2815,0
|
|
20231024,171900,279106290,2815,2815,2815,2815,0
|
|
20231024,171800,279106290,2815,2815,2815,2815,0
|
|
20231024,171700,279106290,2815,2815,2815,2815,0
|
|
20231024,171600,279106290,2815,2815,2815,2815,0
|
|
20231024,171500,279106290,2815,2815,2815,2815,0
|
|
20231024,171400,279106290,2815,2815,2815,2815,0
|
|
20231024,171300,279106290,2815,2815,2815,2815,0
|
|
20231024,171200,279106290,2815,2815,2815,2815,0
|
|
20231024,171100,279106290,2815,2815,2815,2815,0
|
|
20231024,171000,279106290,2815,2815,2815,2815,0
|
|
20231024,170900,279106290,2815,2815,2815,2815,0
|
|
20231024,170800,279106290,2815,2815,2815,2815,0
|
|
20231024,170700,279106290,2815,2815,2815,2815,0
|
|
20231024,170600,279106290,2815,2815,2815,2815,0
|
|
20231024,170500,279106290,2815,2815,2815,2815,0
|
|
20231024,170400,279106290,2815,2815,2815,2815,0
|
|
20231024,170300,279106290,2815,2815,2815,2815,0
|
|
20231024,170200,279106290,2815,2815,2815,2815,0
|
|
20231024,170100,279106290,2815,2815,2815,2815,0
|
|
20231024,170000,279106290,2815,2815,2815,2815,0
|
|
20231024,165900,279106290,2815,2815,2815,2815,0
|
|
20231024,165800,279106290,2815,2815,2815,2815,0
|
|
20231024,165700,279106290,2815,2815,2815,2815,0
|
|
20231024,165600,279106290,2815,2815,2815,2815,0
|
|
20231024,165500,279106290,2815,2815,2815,2815,2946
|
|
20231024,165400,279106290,2815,2815,2815,2815,0
|
|
20231024,165300,279106290,2815,2815,2815,2815,0
|
|
20231024,165200,279106290,2815,2815,2815,2815,0
|
|
20231024,165100,279106290,2815,2815,2815,2815,0
|
|
20231024,165000,279106290,2815,2815,2815,2815,0
|
|
20231024,164900,279106290,2815,2815,2815,2815,0
|
|
20231024,164800,279106290,2815,2815,2815,2815,0
|
|
20231024,164700,279106290,2815,2815,2815,2815,0
|
|
20231024,164600,279106290,2815,2815,2815,2815,0
|
|
20231024,164500,279106290,2815,2815,2815,2815,0
|
|
20231024,164400,279106290,2815,2815,2815,2815,0
|
|
20231024,164300,279106290,2815,2815,2815,2815,0
|
|
20231024,164200,279106290,2815,2815,2815,2815,0
|
|
20231024,164100,279106290,2815,2815,2815,2815,0
|
|
20231024,164000,279106290,2815,2815,2815,2815,0
|
|
20231024,163900,279106290,2815,2815,2815,2815,0
|
|
20231024,163800,279106290,2815,2815,2815,2815,0
|
|
20231024,163700,279106290,2815,2815,2815,2815,0
|
|
20231024,163600,279106290,2815,2815,2815,2815,0
|
|
20231024,163500,279106290,2815,2815,2815,2815,0
|
|
20231024,163400,279106290,2815,2815,2815,2815,0
|
|
20231024,163300,279106290,2815,2815,2815,2815,0
|
|
20231024,163200,279106290,2815,2815,2815,2815,0
|
|
20231024,163100,279106290,2815,2815,2815,2815,0
|
|
20231024,163000,279106290,2815,2815,2815,2815,0
|
|
20231024,162900,279106290,2815,2815,2815,2815,0
|
|
20231024,162800,279106290,2815,2815,2815,2815,0
|
|
20231024,162700,279106290,2815,2815,2815,2815,0
|
|
20231024,162600,279106290,2815,2815,2815,2815,0
|
|
20231024,162500,279106290,2815,2815,2815,2815,2946
|
|
20231024,162400,279106290,2815,2815,2815,2815,0
|
|
20231024,162300,279106290,2815,2815,2815,2815,0
|
|
20231024,162200,279106290,2815,2815,2815,2815,0
|
|
20231024,162100,279106290,2815,2815,2815,2815,0
|
|
20231024,162000,279106290,2815,2815,2815,2815,0
|
|
20231024,161900,279106290,2815,2815,2815,2815,0
|
|
20231024,161800,279106290,2815,2815,2815,2815,0
|
|
20231024,161700,279106290,2815,2815,2815,2815,0
|
|
20231024,161600,279106290,2815,2815,2815,2815,0
|
|
20231024,161500,279106290,2815,2815,2815,2815,0
|
|
20231024,161400,279106290,2815,2815,2815,2815,0
|
|
20231024,161300,279106290,2815,2815,2815,2815,0
|
|
20231024,161200,279106290,2815,2815,2815,2815,0
|
|
20231024,161100,279106290,2815,2815,2815,2815,0
|
|
20231024,161000,279106290,2815,2815,2815,2815,0
|
|
20231024,160900,279106290,2815,2815,2815,2815,0
|
|
20231024,160800,279106290,2815,2815,2815,2815,0
|
|
20231024,160700,279106290,2815,2815,2815,2815,0
|
|
20231024,160600,279106290,2815,2815,2815,2815,0
|
|
20231024,160500,279106290,2815,2815,2815,2815,0
|
|
20231024,160400,279106290,2815,2815,2815,2815,0
|
|
20231024,160300,279106290,2815,2815,2815,2815,0
|
|
20231024,160200,279106290,2815,2815,2815,2815,0
|
|
20231024,160100,279106290,2815,2815,2815,2815,0
|
|
20231024,160000,279106290,2815,2815,2815,2815,0
|
|
20231024,155900,279106290,2815,2815,2815,2815,0
|
|
20231024,155800,279106290,2815,2815,2815,2815,0
|
|
20231024,155700,279106290,2815,2815,2815,2815,0
|
|
20231024,155600,279106290,2815,2815,2815,2815,0
|
|
20231024,155500,279106290,2815,2815,2815,2815,2946
|
|
20231024,155400,279106290,2815,2815,2815,2815,0
|
|
20231024,155300,279106290,2815,2815,2815,2815,0
|
|
20231024,155200,279106290,2815,2815,2815,2815,0
|
|
20231024,155100,279106290,2815,2815,2815,2815,0
|
|
20231024,155000,279106290,2815,2815,2815,2815,0
|
|
20231024,154900,279106290,2815,2815,2815,2815,0
|
|
20231024,154800,279106290,2815,2815,2815,2815,0
|
|
20231024,154700,279106290,2815,2815,2815,2815,0
|
|
20231024,154600,279106290,2815,2815,2815,2815,0
|
|
20231024,154500,279106290,2815,2815,2815,2815,0
|
|
20231024,154400,279106290,2815,2815,2815,2815,0
|
|
20231024,154300,279106290,2815,2815,2815,2815,0
|
|
20231024,154200,279106290,2815,2815,2815,2815,0
|
|
20231024,154100,279106290,2815,2815,2815,2815,0
|
|
20231024,154000,279106290,2815,2815,2815,2815,0
|
|
20231024,153900,279106290,2815,2815,2815,2815,0
|
|
20231024,153800,279106290,2815,2815,2815,2815,0
|
|
20231024,153700,279106290,2815,2815,2815,2815,0
|
|
20231024,153600,279106290,2815,2815,2815,2815,0
|
|
20231024,153500,279106290,2815,2815,2815,2815,0
|
|
20231024,153400,279106290,2815,2815,2815,2815,0
|
|
20231024,153300,279106290,2815,2815,2815,2815,0
|
|
20231024,153200,279106290,2815,2815,2815,2815,0
|
|
20231024,153100,279106290,2815,2815,2815,2815,0
|
|
20231024,153000,279106290,2815,2815,2815,2815,2946
|
|
20231024,152900,270813300,2845,2845,2845,2845,0
|
|
20231024,152800,270813300,2845,2845,2845,2845,0
|
|
20231024,152700,270813300,2845,2845,2845,2845,0
|
|
20231024,152600,270813300,2845,2845,2845,2845,0
|
|
20231024,152500,270813300,2845,2845,2845,2845,0
|
|
20231024,152400,270813300,2845,2845,2845,2845,0
|
|
20231024,152300,270813300,2845,2845,2845,2845,0
|
|
20231024,152200,270813300,2845,2845,2845,2845,0
|
|
20231024,152100,270813300,2845,2845,2845,2845,0
|
|
20231024,152000,270813300,2845,2845,2845,2845,0
|
|
20231024,151900,270813300,2845,2845,2845,2845,0
|
|
20231024,151800,270813300,2845,2845,2845,2845,72
|
|
20231024,151700,270608460,2855,2855,2855,2855,0
|
|
20231024,151600,270608460,2855,2855,2855,2855,0
|
|
20231024,151500,270608460,2855,2855,2855,2820,3003
|
|
20231024,151400,262139895,2855,2825,2855,2825,65
|
|
20231024,151300,261955070,2860,2820,2860,2820,101
|
|
20231024,151200,261670210,2870,2870,2870,2870,0
|
|
20231024,151100,261670210,2870,2830,2870,2830,2126
|
|
20231024,151000,255625775,2830,2830,2830,2830,0
|
|
20231024,150900,255625775,2830,2830,2830,2830,0
|
|
20231024,150800,255625775,2830,2810,2830,2805,2001
|
|
20231024,150700,250007470,2810,2815,2815,2810,1236
|
|
20231024,150600,246528380,2830,2815,2830,2815,1272
|
|
20231024,150500,242938980,2815,2825,2825,2815,1644
|
|
20231024,150400,238304810,2825,2825,2825,2825,60
|
|
20231024,150300,238135310,2825,2825,2825,2825,1029
|
|
20231024,150200,235228385,2830,2830,2830,2830,1000
|
|
20231024,150100,232398385,2830,2830,2830,2830,6000
|
|
20231024,150000,215418385,2830,2830,2830,2825,7203
|
|
20231024,145900,195034910,2830,2825,2855,2825,2494
|
|
20231024,145800,187963235,2825,2840,2840,2820,2952
|
|
20231024,145700,179635715,2825,2840,2840,2825,2121
|
|
20231024,145600,173643105,2850,2835,2850,2835,500
|
|
20231024,145500,172221105,2850,2835,2850,2830,1296
|
|
20231024,145400,168535110,2850,2850,2850,2850,0
|
|
20231024,145300,168535110,2850,2850,2850,2835,650
|
|
20231024,145200,166683360,2855,2835,2855,2830,770
|
|
20231024,145100,164497415,2830,2835,2900,2825,4297
|
|
20231024,145000,152247785,2810,2795,2830,2795,2447
|
|
20231024,144900,145350110,2805,2805,2805,2805,1100
|
|
20231024,144800,142264610,2805,2805,2805,2805,1
|
|
20231024,144700,142261805,2795,2795,2795,2795,0
|
|
20231024,144600,142261805,2795,2795,2795,2795,12
|
|
20231024,144500,142228265,2800,2800,2800,2800,0
|
|
20231024,144400,142228265,2800,2800,2800,2800,100
|
|
20231024,144300,141948265,2785,2795,2795,2785,33
|
|
20231024,144200,141856040,2815,2815,2815,2815,0
|
|
20231024,144100,141856040,2815,2790,2815,2790,401
|
|
20231024,144000,140737225,2810,2790,2810,2790,2386
|
|
20231024,143900,134045305,2790,2790,2790,2790,0
|
|
20231024,143800,134045305,2790,2790,2790,2790,0
|
|
20231024,143700,134045305,2790,2790,2790,2790,0
|
|
20231024,143600,134045305,2790,2790,2790,2790,0
|
|
20231024,143500,134045305,2790,2790,2790,2790,100
|
|
20231024,143400,133766305,2790,2790,2790,2790,36
|
|
20231024,143300,133665865,2790,2795,2795,2790,65
|
|
20231024,143200,133484510,2790,2790,2790,2790,137
|
|
20231024,143100,133102280,2775,2780,2780,2775,500
|
|
20231024,143000,131712920,2790,2785,2790,2785,119
|
|
20231024,142900,131381410,2785,2785,2785,2785,101
|
|
20231024,142800,131100125,2785,2785,2785,2785,44
|
|
20231024,142700,130977585,2785,2785,2785,2785,400
|
|
20231024,142600,129863585,2785,2790,2790,2785,246
|
|
20231024,142500,129177445,2785,2785,2785,2785,140
|
|
20231024,142400,128787545,2785,2785,2785,2785,0
|
|
20231024,142300,128787545,2785,2770,2785,2770,805
|
|
20231024,142200,126554275,2770,2770,2770,2770,0
|
|
20231024,142100,126554275,2770,2770,2770,2770,0
|
|
20231024,142000,126554275,2770,2770,2770,2770,900
|
|
20231024,141900,124061275,2770,2770,2770,2770,0
|
|
20231024,141800,124061275,2770,2770,2770,2770,600
|
|
20231024,141700,122399275,2775,2775,2775,2775,0
|
|
20231024,141600,122399275,2775,2775,2775,2775,300
|
|
20231024,141500,121566775,2775,2775,2775,2775,100
|
|
20231024,141400,121289275,2770,2770,2770,2770,469
|
|
20231024,141300,119990145,2770,2770,2770,2770,0
|
|
20231024,141200,119990145,2770,2765,2770,2765,113
|
|
20231024,141100,119677690,2760,2760,2760,2760,99
|
|
20231024,141000,119404450,2760,2755,2760,2755,101
|
|
20231024,140900,119126190,2750,2750,2750,2750,200
|
|
20231024,140800,118576190,2760,2760,2760,2760,0
|
|
20231024,140700,118576190,2760,2760,2760,2760,0
|
|
20231024,140600,118576190,2760,2760,2760,2760,86
|
|
20231024,140500,118338830,2760,2760,2760,2760,0
|
|
20231024,140400,118338830,2760,2755,2760,2755,213
|
|
20231024,140300,117751940,2750,2750,2750,2750,23
|
|
20231024,140200,117688690,2755,2755,2755,2755,0
|
|
20231024,140100,117688690,2755,2750,2755,2750,45
|
|
20231024,140000,117564935,2750,2750,2750,2750,0
|
|
20231024,135900,117564935,2750,2755,2755,2750,257
|
|
20231024,135800,116857680,2760,2760,2760,2760,100
|
|
20231024,135700,116581680,2755,2755,2755,2755,0
|
|
20231024,135600,116581680,2755,2755,2755,2755,3
|
|
20231024,135500,116573415,2755,2755,2755,2755,0
|
|
20231024,135400,116573415,2755,2755,2755,2755,98
|
|
20231024,135300,116303425,2755,2755,2755,2755,0
|
|
20231024,135200,116303425,2755,2750,2755,2750,100
|
|
20231024,135100,116028410,2745,2745,2745,2745,0
|
|
20231024,135000,116028410,2745,2745,2745,2745,0
|
|
20231024,134900,116028410,2745,2745,2745,2745,0
|
|
20231024,134800,116028410,2745,2745,2745,2745,3
|
|
20231024,134700,116020175,2750,2750,2750,2750,0
|
|
20231024,134600,116020175,2750,2745,2750,2745,100
|
|
20231024,134500,115745660,2745,2745,2745,2745,1
|
|
20231024,134400,115742915,2745,2745,2745,2745,1
|
|
20231024,134300,115740170,2740,2735,2740,2735,300
|
|
20231024,134200,114919170,2740,2745,2745,2740,101
|
|
20231024,134100,114642425,2770,2770,2770,2770,0
|
|
20231024,134000,114642425,2770,2760,2770,2760,299
|
|
20231024,133900,113815505,2760,2745,2760,2745,311
|
|
20231024,133800,112960010,2745,2745,2745,2745,0
|
|
20231024,133700,112960010,2745,2745,2745,2745,0
|
|
20231024,133600,112960010,2745,2735,2745,2735,97
|
|
20231024,133500,112694560,2735,2740,2740,2735,233
|
|
20231024,133400,112057300,2740,2755,2755,2740,1579
|
|
20231024,133300,107723795,2765,2765,2765,2765,1
|
|
20231024,133200,107721030,2810,2770,2810,2770,2569
|
|
20231024,133100,100565295,2775,2740,2775,2740,4576
|
|
20231024,133000,87968245,2745,2745,2745,2745,0
|
|
20231024,132900,87968245,2745,2745,2745,2745,0
|
|
20231024,132800,87968245,2745,2745,2745,2745,0
|
|
20231024,132700,87968245,2745,2745,2745,2745,0
|
|
20231024,132600,87968245,2745,2745,2745,2745,0
|
|
20231024,132500,87968245,2745,2745,2745,2745,0
|
|
20231024,132400,87968245,2745,2735,2745,2735,463
|
|
20231024,132300,86700965,2730,2730,2730,2730,24
|
|
20231024,132200,86635445,2730,2720,2730,2720,805
|
|
20231024,132100,84441505,2730,2725,2730,2725,435
|
|
20231024,132000,83255735,2720,2720,2720,2720,15
|
|
20231024,131900,83214935,2720,2720,2720,2720,0
|
|
20231024,131800,83214935,2720,2720,2720,2720,0
|
|
20231024,131700,83214935,2720,2720,2720,2720,0
|
|
20231024,131600,83214935,2720,2715,2720,2715,110
|
|
20231024,131500,82916265,2715,2715,2715,2715,0
|
|
20231024,131400,82916265,2715,2715,2715,2715,0
|
|
20231024,131300,82916265,2715,2715,2715,2715,0
|
|
20231024,131200,82916265,2715,2715,2715,2715,0
|
|
20231024,131100,82916265,2715,2715,2715,2715,0
|
|
20231024,131000,82916265,2715,2715,2715,2715,0
|
|
20231024,130900,82916265,2715,2715,2715,2715,0
|
|
20231024,130800,82916265,2715,2715,2715,2715,0
|
|
20231024,130700,82916265,2715,2715,2715,2715,0
|
|
20231024,130600,82916265,2715,2715,2715,2715,0
|
|
20231024,130500,82916265,2715,2715,2715,2715,0
|
|
20231024,130400,82916265,2715,2715,2715,2715,0
|
|
20231024,130300,82916265,2715,2715,2715,2715,0
|
|
20231024,130200,82916265,2715,2715,2715,2715,0
|
|
20231024,130100,82916265,2715,2715,2715,2715,0
|
|
20231024,130000,82916265,2715,2700,2715,2700,201
|
|
20231024,125900,82373550,2700,2700,2700,2700,0
|
|
20231024,125800,82373550,2700,2710,2710,2700,60
|
|
20231024,125700,82211145,2715,2715,2715,2715,0
|
|
20231024,125600,82211145,2715,2715,2715,2715,0
|
|
20231024,125500,82211145,2715,2715,2715,2715,1
|
|
20231024,125400,82208430,2710,2710,2710,2710,11
|
|
20231024,125300,82178620,2715,2715,2715,2715,0
|
|
20231024,125200,82178620,2715,2715,2715,2715,0
|
|
20231024,125100,82178620,2715,2715,2715,2715,0
|
|
20231024,125000,82178620,2715,2715,2715,2715,0
|
|
20231024,124900,82178620,2715,2715,2715,2715,1
|
|
20231024,124800,82175905,2715,2715,2715,2715,0
|
|
20231024,124700,82175905,2715,2715,2715,2715,0
|
|
20231024,124600,82175905,2715,2715,2715,2715,1
|
|
20231024,124500,82173190,2715,2715,2715,2715,0
|
|
20231024,124400,82173190,2715,2715,2715,2715,0
|
|
20231024,124300,82173190,2715,2715,2715,2715,0
|
|
20231024,124200,82173190,2715,2715,2715,2715,0
|
|
20231024,124100,82173190,2715,2715,2715,2715,0
|
|
20231024,124000,82173190,2715,2715,2715,2715,0
|
|
20231024,123900,82173190,2715,2715,2715,2715,0
|
|
20231024,123800,82173190,2715,2715,2715,2715,0
|
|
20231024,123700,82173190,2715,2715,2715,2715,0
|
|
20231024,123600,82173190,2715,2715,2715,2715,0
|
|
20231024,123500,82173190,2715,2715,2715,2715,0
|
|
20231024,123400,82173190,2715,2715,2715,2715,0
|
|
20231024,123300,82173190,2715,2715,2715,2715,1
|
|
20231024,123200,82170475,2705,2705,2705,2705,0
|
|
20231024,123100,82170475,2705,2705,2705,2705,0
|
|
20231024,123000,82170475,2705,2705,2705,2705,0
|
|
20231024,122900,82170475,2705,2705,2705,2705,27
|
|
20231024,122800,82097440,2710,2710,2710,2710,0
|
|
20231024,122700,82097440,2710,2710,2710,2710,0
|
|
20231024,122600,82097440,2710,2710,2710,2710,0
|
|
20231024,122500,82097440,2710,2710,2710,2710,0
|
|
20231024,122400,82097440,2710,2710,2710,2710,0
|
|
20231024,122300,82097440,2710,2710,2710,2710,100
|
|
20231024,122200,81826440,2705,2705,2705,2705,0
|
|
20231024,122100,81826440,2705,2705,2705,2705,305
|
|
20231024,122000,81001415,2705,2705,2705,2705,116
|
|
20231024,121900,80687635,2700,2700,2700,2700,0
|
|
20231024,121800,80687635,2700,2700,2700,2700,29
|
|
20231024,121700,80609335,2700,2700,2700,2700,3
|
|
20231024,121600,80601235,2705,2705,2705,2705,0
|
|
20231024,121500,80601235,2705,2705,2705,2705,0
|
|
20231024,121400,80601235,2705,2700,2705,2700,350
|
|
20231024,121300,79655985,2705,2705,2705,2705,0
|
|
20231024,121200,79655985,2705,2705,2705,2705,0
|
|
20231024,121100,79655985,2705,2705,2705,2705,14
|
|
20231024,121000,79618115,2705,2705,2705,2705,0
|
|
20231024,120900,79618115,2705,2705,2705,2705,15
|
|
20231024,120800,79577540,2700,2700,2700,2700,45
|
|
20231024,120700,79456040,2695,2695,2695,2695,0
|
|
20231024,120600,79456040,2695,2695,2695,2695,0
|
|
20231024,120500,79456040,2695,2695,2695,2695,0
|
|
20231024,120400,79456040,2695,2695,2695,2695,0
|
|
20231024,120300,79456040,2695,2695,2695,2695,0
|
|
20231024,120200,79456040,2695,2695,2695,2695,0
|
|
20231024,120100,79456040,2695,2695,2695,2695,42
|
|
20231024,120000,79342850,2690,2690,2695,2690,3
|
|
20231024,115900,79334775,2700,2700,2700,2700,55
|
|
20231024,115800,79186275,2700,2700,2700,2700,2195
|
|
20231024,115700,73259775,2720,2720,2720,2720,0
|
|
20231024,115600,73259775,2720,2720,2720,2720,0
|
|
20231024,115500,73259775,2720,2720,2720,2720,0
|
|
20231024,115400,73259775,2720,2720,2720,2720,0
|
|
20231024,115300,73259775,2720,2715,2720,2715,50
|
|
20231024,115200,73123830,2715,2715,2715,2715,0
|
|
20231024,115100,73123830,2715,2715,2715,2715,0
|
|
20231024,115000,73123830,2715,2715,2715,2715,0
|
|
20231024,114900,73123830,2715,2715,2715,2715,0
|
|
20231024,114800,73123830,2715,2715,2715,2715,100
|
|
20231024,114700,72852330,2715,2715,2715,2715,0
|
|
20231024,114600,72852330,2715,2715,2715,2715,0
|
|
20231024,114500,72852330,2715,2715,2715,2715,0
|
|
20231024,114400,72852330,2715,2705,2715,2705,113
|
|
20231024,114300,72545665,2715,2700,2715,2700,368
|
|
20231024,114200,71549550,2720,2720,2720,2720,0
|
|
20231024,114100,71549550,2720,2720,2720,2720,0
|
|
20231024,114000,71549550,2720,2720,2720,2720,0
|
|
20231024,113900,71549550,2720,2720,2720,2720,0
|
|
20231024,113800,71549550,2720,2720,2720,2720,0
|
|
20231024,113700,71549550,2720,2720,2720,2720,0
|
|
20231024,113600,71549550,2720,2720,2720,2720,0
|
|
20231024,113500,71549550,2720,2720,2720,2720,0
|
|
20231024,113400,71549550,2720,2720,2720,2720,0
|
|
20231024,113300,71549550,2720,2720,2720,2720,0
|
|
20231024,113200,71549550,2720,2695,2720,2695,521
|
|
20231024,113100,70140035,2695,2695,2695,2695,0
|
|
20231024,113000,70140035,2695,2695,2695,2695,0
|
|
20231024,112900,70140035,2695,2695,2695,2695,2
|
|
20231024,112800,70134645,2695,2695,2695,2695,0
|
|
20231024,112700,70134645,2695,2695,2695,2695,0
|
|
20231024,112600,70134645,2695,2700,2700,2695,194
|
|
20231024,112500,69611810,2725,2725,2725,2725,0
|
|
20231024,112400,69611810,2725,2725,2725,2725,0
|
|
20231024,112300,69611810,2725,2725,2725,2725,0
|
|
20231024,112200,69611810,2725,2725,2725,2725,0
|
|
20231024,112100,69611810,2725,2705,2725,2705,246
|
|
20231024,112000,68945610,2705,2705,2705,2705,1
|
|
20231024,111900,68942905,2705,2705,2705,2705,1
|
|
20231024,111800,68940200,2700,2700,2700,2700,0
|
|
20231024,111700,68940200,2700,2700,2700,2700,100
|
|
20231024,111600,68670200,2705,2705,2705,2705,0
|
|
20231024,111500,68670200,2705,2705,2705,2705,0
|
|
20231024,111400,68670200,2705,2705,2705,2705,0
|
|
20231024,111300,68670200,2705,2705,2705,2705,0
|
|
20231024,111200,68670200,2705,2705,2705,2705,0
|
|
20231024,111100,68670200,2705,2705,2705,2705,0
|
|
20231024,111000,68670200,2705,2705,2705,2705,0
|
|
20231024,110900,68670200,2705,2705,2705,2705,0
|
|
20231024,110800,68670200,2705,2705,2705,2705,0
|
|
20231024,110700,68670200,2705,2705,2705,2705,0
|
|
20231024,110600,68670200,2705,2705,2705,2705,0
|
|
20231024,110500,68670200,2705,2705,2705,2705,0
|
|
20231024,110400,68670200,2705,2705,2705,2705,0
|
|
20231024,110300,68670200,2705,2705,2705,2705,0
|
|
20231024,110200,68670200,2705,2705,2705,2705,0
|
|
20231024,110100,68670200,2705,2705,2705,2705,0
|
|
20231024,110000,68670200,2705,2705,2705,2705,0
|
|
20231024,105900,68670200,2705,2705,2705,2705,487
|
|
20231024,105800,67352865,2705,2705,2705,2705,0
|
|
20231024,105700,67352865,2705,2705,2705,2705,0
|
|
20231024,105600,67352865,2705,2705,2705,2705,0
|
|
20231024,105500,67352865,2705,2705,2705,2705,0
|
|
20231024,105400,67352865,2705,2705,2705,2705,0
|
|
20231024,105300,67352865,2705,2705,2705,2705,0
|
|
20231024,105200,67352865,2705,2685,2705,2685,1003
|
|
20231024,105100,64642655,2685,2685,2685,2685,38
|
|
20231024,105000,64540625,2690,2690,2690,2690,0
|
|
20231024,104900,64540625,2690,2690,2690,2690,1
|
|
20231024,104800,64537935,2685,2680,2685,2680,51
|
|
20231024,104700,64401035,2680,2680,2680,2680,81
|
|
20231024,104600,64183955,2680,2680,2680,2680,44
|
|
20231024,104500,64066035,2705,2705,2705,2705,0
|
|
20231024,104400,64066035,2705,2705,2705,2705,0
|
|
20231024,104300,64066035,2705,2705,2705,2705,0
|
|
20231024,104200,64066035,2705,2705,2705,2705,0
|
|
20231024,104100,64066035,2705,2705,2705,2705,0
|
|
20231024,104000,64066035,2705,2705,2705,2705,0
|
|
20231024,103900,64066035,2705,2705,2705,2705,0
|
|
20231024,103800,64066035,2705,2705,2705,2705,0
|
|
20231024,103700,64066035,2705,2705,2705,2705,0
|
|
20231024,103600,64066035,2705,2705,2705,2705,0
|
|
20231024,103500,64066035,2705,2705,2705,2705,0
|
|
20231024,103400,64066035,2705,2675,2705,2675,223
|
|
20231024,103300,63466945,2675,2675,2675,2675,0
|
|
20231024,103200,63466945,2675,2670,2675,2670,20
|
|
20231024,103100,63413535,2675,2675,2675,2675,0
|
|
20231024,103000,63413535,2675,2675,2675,2675,0
|
|
20231024,102900,63413535,2675,2675,2675,2670,1371
|
|
20231024,102800,59748145,2680,2680,2680,2680,1
|
|
20231024,102700,59745465,2705,2690,2705,2690,100
|
|
20231024,102600,59475745,2685,2685,2685,2685,0
|
|
20231024,102500,59475745,2685,2675,2685,2675,561
|
|
20231024,102400,57975050,2685,2685,2685,2685,0
|
|
20231024,102300,57975050,2685,2685,2685,2685,248
|
|
20231024,102200,57309170,2690,2680,2690,2680,1001
|
|
20231024,102100,54626480,2695,2695,2695,2695,1
|
|
20231024,102000,54623785,2690,2695,2700,2680,1132
|
|
20231024,101900,51588765,2715,2715,2715,2685,863
|
|
20231024,101800,49268915,2690,2715,2715,2690,175
|
|
20231024,101700,48798010,2740,2720,2740,2720,700
|
|
20231024,101600,46884290,2730,2725,2730,2725,530
|
|
20231024,101500,45437465,2730,2710,2730,2710,1150
|
|
20231024,101400,42309430,2720,2710,2720,2710,310
|
|
20231024,101300,41467815,2725,2710,2725,2710,24
|
|
20231024,101200,41402745,2710,2690,2710,2690,793
|
|
20231024,101100,39257250,2715,2715,2715,2715,0
|
|
20231024,101000,39257250,2715,2715,2715,2715,0
|
|
20231024,100900,39257250,2715,2690,2715,2690,41
|
|
20231024,100800,39146335,2700,2700,2700,2700,0
|
|
20231024,100700,39146335,2700,2690,2700,2690,385
|
|
20231024,100600,38110485,2700,2700,2700,2700,0
|
|
20231024,100500,38110485,2700,2700,2700,2700,0
|
|
20231024,100400,38110485,2700,2700,2700,2700,0
|
|
20231024,100300,38110485,2700,2700,2700,2700,0
|
|
20231024,100200,38110485,2700,2700,2700,2700,0
|
|
20231024,100100,38110485,2700,2695,2700,2695,50
|
|
20231024,100000,37975730,2685,2685,2685,2685,2000
|
|
20231024,095900,32605730,2690,2695,2695,2690,295
|
|
20231024,095800,31811170,2710,2710,2710,2710,0
|
|
20231024,095700,31811170,2710,2710,2710,2710,0
|
|
20231024,095600,31811170,2710,2705,2710,2695,151
|
|
20231024,095500,31403140,2715,2715,2715,2715,0
|
|
20231024,095400,31403140,2715,2715,2715,2715,2
|
|
20231024,095300,31397710,2710,2710,2710,2710,1
|
|
20231024,095200,31395000,2715,2705,2715,2705,94
|
|
20231024,095100,31140470,2700,2700,2735,2700,545
|
|
20231024,095000,29663960,2700,2705,2705,2700,788
|
|
20231024,094900,27534670,2730,2730,2730,2730,0
|
|
20231024,094800,27534670,2730,2715,2730,2715,101
|
|
20231024,094700,27259920,2710,2715,2715,2710,1176
|
|
20231024,094600,24070660,2730,2730,2730,2730,0
|
|
20231024,094500,24070660,2730,2730,2730,2730,0
|
|
20231024,094400,24070660,2730,2730,2730,2730,0
|
|
20231024,094300,24070660,2730,2730,2730,2730,0
|
|
20231024,094200,24070660,2730,2720,2730,2715,841
|
|
20231024,094100,21786330,2720,2725,2725,2720,202
|
|
20231024,094000,21236860,2730,2730,2730,2730,0
|
|
20231024,093900,21236860,2730,2725,2730,2725,45
|
|
20231024,093800,21114230,2725,2725,2735,2725,493
|
|
20231024,093700,19769495,2740,2740,2740,2740,0
|
|
20231024,093600,19769495,2740,2740,2740,2740,0
|
|
20231024,093500,19769495,2740,2740,2740,2740,0
|
|
20231024,093400,19769495,2740,2740,2740,2740,0
|
|
20231024,093300,19769495,2740,2735,2740,2735,101
|
|
20231024,093200,19493255,2730,2735,2735,2725,898
|
|
20231024,093100,17043635,2750,2750,2750,2750,1
|
|
20231024,093000,17040885,2755,2755,2755,2755,0
|
|
20231024,092900,17040885,2755,2755,2755,2755,1
|
|
20231024,092800,17038130,2740,2740,2740,2740,0
|
|
20231024,092700,17038130,2740,2740,2740,2740,3
|
|
20231024,092600,17029910,2735,2735,2735,2735,0
|
|
20231024,092500,17029910,2735,2735,2735,2735,132
|
|
20231024,092400,16668890,2740,2740,2740,2740,0
|
|
20231024,092300,16668890,2740,2740,2740,2740,0
|
|
20231024,092200,16668890,2740,2750,2750,2740,88
|
|
20231024,092100,16427755,2750,2750,2750,2750,200
|
|
20231024,092000,15877755,2755,2755,2755,2755,0
|
|
20231024,091900,15877755,2755,2755,2755,2755,0
|
|
20231024,091800,15877755,2755,2755,2755,2755,200
|
|
20231024,091700,15326755,2755,2755,2755,2755,1
|
|
20231024,091600,15324000,2775,2775,2775,2775,0
|
|
20231024,091500,15324000,2775,2775,2775,2775,0
|
|
20231024,091400,15324000,2775,2775,2775,2775,0
|
|
20231024,091300,15324000,2775,2775,2775,2775,0
|
|
20231024,091200,15324000,2775,2770,2775,2770,876
|
|
20231024,091100,12897475,2785,2775,2785,2775,200
|
|
20231024,091000,12341200,2770,2770,2775,2770,254
|
|
20231024,090900,11636620,2770,2770,2770,2770,381
|
|
20231024,090800,10581250,2770,2770,2770,2770,2
|
|
20231024,090700,10575710,2770,2770,2770,2770,5
|
|
20231024,090600,10561860,2770,2755,2770,2755,501
|
|
20231024,090500,9181590,2770,2765,2770,2755,112
|
|
20231024,090400,8872510,2785,2785,2785,2785,0
|
|
20231024,090300,8872510,2785,2775,2785,2775,200
|
|
20231024,090200,8316805,2775,2775,2775,2775,0
|
|
20231024,090100,8316805,2775,2765,2775,2765,1084
|
|
20231024,090000,5314340,2770,2735,2770,2735,1943
|