595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185200,163280490,2320,2320,2320,2320,1770
|
|
20231025,185100,163280490,2320,2320,2320,2320,0
|
|
20231025,185000,163280490,2320,2320,2320,2320,0
|
|
20231025,184900,163280490,2320,2320,2320,2320,0
|
|
20231025,184800,163280490,2320,2320,2320,2320,0
|
|
20231025,184700,163280490,2320,2320,2320,2320,0
|
|
20231025,184600,163280490,2320,2320,2320,2320,0
|
|
20231025,184500,163280490,2320,2320,2320,2320,0
|
|
20231025,184400,163280490,2320,2320,2320,2320,0
|
|
20231025,184300,163280490,2320,2320,2320,2320,0
|
|
20231025,184200,163280490,2320,2320,2320,2320,0
|
|
20231025,184100,163280490,2320,2320,2320,2320,0
|
|
20231025,184000,163280490,2320,2320,2320,2320,0
|
|
20231025,183900,163280490,2320,2320,2320,2320,0
|
|
20231025,183800,163280490,2320,2320,2320,2320,0
|
|
20231025,183700,163280490,2320,2320,2320,2320,0
|
|
20231025,183600,163280490,2320,2320,2320,2320,0
|
|
20231025,183500,163280490,2320,2320,2320,2320,0
|
|
20231025,183400,163280490,2320,2320,2320,2320,0
|
|
20231025,183300,163280490,2320,2320,2320,2320,0
|
|
20231025,183200,163280490,2320,2320,2320,2320,0
|
|
20231025,183100,163280490,2320,2320,2320,2320,0
|
|
20231025,183000,163280490,2320,2320,2320,2320,0
|
|
20231025,182900,163280490,2320,2320,2320,2320,0
|
|
20231025,182800,163280490,2320,2320,2320,2320,0
|
|
20231025,182700,163280490,2320,2320,2320,2320,0
|
|
20231025,182600,163280490,2320,2320,2320,2320,0
|
|
20231025,182500,163280490,2320,2320,2320,2320,0
|
|
20231025,182400,163280490,2320,2320,2320,2320,0
|
|
20231025,182300,163280490,2320,2320,2320,2320,0
|
|
20231025,182200,163280490,2320,2320,2320,2320,1770
|
|
20231025,182100,163280490,2320,2320,2320,2320,0
|
|
20231025,182000,163280490,2320,2320,2320,2320,0
|
|
20231025,181900,163280490,2320,2320,2320,2320,0
|
|
20231025,181800,163280490,2320,2320,2320,2320,0
|
|
20231025,181700,163280490,2320,2320,2320,2320,0
|
|
20231025,181600,163280490,2320,2320,2320,2320,0
|
|
20231025,181500,163280490,2320,2320,2320,2320,0
|
|
20231025,181400,163280490,2320,2320,2320,2320,0
|
|
20231025,181300,163280490,2320,2320,2320,2320,0
|
|
20231025,181200,163280490,2320,2320,2320,2320,0
|
|
20231025,181100,163280490,2320,2320,2320,2320,0
|
|
20231025,181000,163280490,2320,2320,2320,2320,0
|
|
20231025,180900,163280490,2320,2320,2320,2320,0
|
|
20231025,180800,163280490,2320,2320,2320,2320,0
|
|
20231025,180700,163280490,2320,2320,2320,2320,0
|
|
20231025,180600,163280490,2320,2320,2320,2320,0
|
|
20231025,180500,163280490,2320,2320,2320,2320,0
|
|
20231025,180400,163280490,2320,2320,2320,2320,0
|
|
20231025,180300,163280490,2320,2320,2320,2320,0
|
|
20231025,180200,163280490,2320,2320,2320,2320,0
|
|
20231025,180100,163280490,2320,2320,2320,2320,0
|
|
20231025,180000,163280490,2320,2320,2320,2320,0
|
|
20231025,175900,163280490,2320,2320,2320,2320,0
|
|
20231025,175800,163280490,2320,2320,2320,2320,0
|
|
20231025,175700,163280490,2320,2320,2320,2320,0
|
|
20231025,175600,163280490,2320,2320,2320,2320,0
|
|
20231025,175500,163280490,2320,2320,2320,2320,0
|
|
20231025,175400,163280490,2320,2320,2320,2320,0
|
|
20231025,175300,163280490,2320,2320,2320,2320,0
|
|
20231025,175200,163280490,2320,2320,2320,2320,1770
|
|
20231025,175100,163280490,2320,2320,2320,2320,0
|
|
20231025,175000,163280490,2320,2320,2320,2320,0
|
|
20231025,174900,163280490,2320,2320,2320,2320,0
|
|
20231025,174800,163280490,2320,2320,2320,2320,0
|
|
20231025,174700,163280490,2320,2320,2320,2320,0
|
|
20231025,174600,163280490,2320,2320,2320,2320,0
|
|
20231025,174500,163280490,2320,2320,2320,2320,0
|
|
20231025,174400,163280490,2320,2320,2320,2320,0
|
|
20231025,174300,163280490,2320,2320,2320,2320,0
|
|
20231025,174200,163280490,2320,2320,2320,2320,0
|
|
20231025,174100,163280490,2320,2320,2320,2320,0
|
|
20231025,174000,163280490,2320,2320,2320,2320,0
|
|
20231025,173900,163280490,2320,2320,2320,2320,0
|
|
20231025,173800,163280490,2320,2320,2320,2320,0
|
|
20231025,173700,163280490,2320,2320,2320,2320,0
|
|
20231025,173600,163280490,2320,2320,2320,2320,0
|
|
20231025,173500,163280490,2320,2320,2320,2320,0
|
|
20231025,173400,163280490,2320,2320,2320,2320,0
|
|
20231025,173300,163280490,2320,2320,2320,2320,0
|
|
20231025,173200,163280490,2320,2320,2320,2320,0
|
|
20231025,173100,163280490,2320,2320,2320,2320,0
|
|
20231025,173000,163280490,2320,2320,2320,2320,0
|
|
20231025,172900,163280490,2320,2320,2320,2320,0
|
|
20231025,172800,163280490,2320,2320,2320,2320,0
|
|
20231025,172700,163280490,2320,2320,2320,2320,0
|
|
20231025,172600,163280490,2320,2320,2320,2320,0
|
|
20231025,172500,163280490,2320,2320,2320,2320,0
|
|
20231025,172400,163280490,2320,2320,2320,2320,0
|
|
20231025,172300,163280490,2320,2320,2320,2320,0
|
|
20231025,172200,163280490,2320,2320,2320,2320,1770
|
|
20231025,172100,163280490,2320,2320,2320,2320,0
|
|
20231025,172000,163280490,2320,2320,2320,2320,0
|
|
20231025,171900,163280490,2320,2320,2320,2320,0
|
|
20231025,171800,163280490,2320,2320,2320,2320,0
|
|
20231025,171700,163280490,2320,2320,2320,2320,0
|
|
20231025,171600,163280490,2320,2320,2320,2320,0
|
|
20231025,171500,163280490,2320,2320,2320,2320,0
|
|
20231025,171400,163280490,2320,2320,2320,2320,0
|
|
20231025,171300,163280490,2320,2320,2320,2320,0
|
|
20231025,171200,163280490,2320,2320,2320,2320,0
|
|
20231025,171100,163280490,2320,2320,2320,2320,0
|
|
20231025,171000,163280490,2320,2320,2320,2320,0
|
|
20231025,170900,163280490,2320,2320,2320,2320,0
|
|
20231025,170800,163280490,2320,2320,2320,2320,0
|
|
20231025,170700,163280490,2320,2320,2320,2320,0
|
|
20231025,170600,163280490,2320,2320,2320,2320,0
|
|
20231025,170500,163280490,2320,2320,2320,2320,0
|
|
20231025,170400,163280490,2320,2320,2320,2320,0
|
|
20231025,170300,163280490,2320,2320,2320,2320,0
|
|
20231025,170200,163280490,2320,2320,2320,2320,0
|
|
20231025,170100,163280490,2320,2320,2320,2320,0
|
|
20231025,170000,163280490,2320,2320,2320,2320,0
|
|
20231025,165900,163280490,2320,2320,2320,2320,0
|
|
20231025,165800,163280490,2320,2320,2320,2320,0
|
|
20231025,165700,163280490,2320,2320,2320,2320,0
|
|
20231025,165600,163280490,2320,2320,2320,2320,0
|
|
20231025,165500,163280490,2320,2320,2320,2320,0
|
|
20231025,165400,163280490,2320,2320,2320,2320,0
|
|
20231025,165300,163280490,2320,2320,2320,2320,0
|
|
20231025,165200,163280490,2320,2320,2320,2320,1770
|
|
20231025,165100,163280490,2320,2320,2320,2320,0
|
|
20231025,165000,163280490,2320,2320,2320,2320,0
|
|
20231025,164900,163280490,2320,2320,2320,2320,0
|
|
20231025,164800,163280490,2320,2320,2320,2320,0
|
|
20231025,164700,163280490,2320,2320,2320,2320,0
|
|
20231025,164600,163280490,2320,2320,2320,2320,0
|
|
20231025,164500,163280490,2320,2320,2320,2320,0
|
|
20231025,164400,163280490,2320,2320,2320,2320,0
|
|
20231025,164300,163280490,2320,2320,2320,2320,0
|
|
20231025,164200,163280490,2320,2320,2320,2320,0
|
|
20231025,164100,163280490,2320,2320,2320,2320,0
|
|
20231025,164000,163280490,2320,2320,2320,2320,0
|
|
20231025,163900,163280490,2320,2320,2320,2320,0
|
|
20231025,163800,163280490,2320,2320,2320,2320,0
|
|
20231025,163700,163280490,2320,2320,2320,2320,0
|
|
20231025,163600,163280490,2320,2320,2320,2320,0
|
|
20231025,163500,163280490,2320,2320,2320,2320,0
|
|
20231025,163400,163280490,2320,2320,2320,2320,0
|
|
20231025,163300,163280490,2320,2320,2320,2320,0
|
|
20231025,163200,163280490,2320,2320,2320,2320,0
|
|
20231025,163100,163280490,2320,2320,2320,2320,0
|
|
20231025,163000,163280490,2320,2320,2320,2320,0
|
|
20231025,162900,163280490,2320,2320,2320,2320,0
|
|
20231025,162800,163280490,2320,2320,2320,2320,0
|
|
20231025,162700,163280490,2320,2320,2320,2320,0
|
|
20231025,162600,163280490,2320,2320,2320,2320,0
|
|
20231025,162500,163280490,2320,2320,2320,2320,0
|
|
20231025,162400,163280490,2320,2320,2320,2320,0
|
|
20231025,162300,163280490,2320,2320,2320,2320,0
|
|
20231025,162200,163280490,2320,2320,2320,2320,1770
|
|
20231025,162100,163280490,2320,2320,2320,2320,0
|
|
20231025,162000,163280490,2320,2320,2320,2320,0
|
|
20231025,161900,163280490,2320,2320,2320,2320,0
|
|
20231025,161800,163280490,2320,2320,2320,2320,0
|
|
20231025,161700,163280490,2320,2320,2320,2320,0
|
|
20231025,161600,163280490,2320,2320,2320,2320,0
|
|
20231025,161500,163280490,2320,2320,2320,2320,0
|
|
20231025,161400,163280490,2320,2320,2320,2320,0
|
|
20231025,161300,163280490,2320,2320,2320,2320,0
|
|
20231025,161200,163280490,2320,2320,2320,2320,0
|
|
20231025,161100,163280490,2320,2320,2320,2320,0
|
|
20231025,161000,163280490,2320,2320,2320,2320,0
|
|
20231025,160900,163280490,2320,2320,2320,2320,0
|
|
20231025,160800,163280490,2320,2320,2320,2320,0
|
|
20231025,160700,163280490,2320,2320,2320,2320,0
|
|
20231025,160600,163280490,2320,2320,2320,2320,0
|
|
20231025,160500,163280490,2320,2320,2320,2320,0
|
|
20231025,160400,163280490,2320,2320,2320,2320,0
|
|
20231025,160300,163280490,2320,2320,2320,2320,0
|
|
20231025,160200,163280490,2320,2320,2320,2320,0
|
|
20231025,160100,163280490,2320,2320,2320,2320,0
|
|
20231025,160000,163280490,2320,2320,2320,2320,0
|
|
20231025,155900,163280490,2320,2320,2320,2320,0
|
|
20231025,155800,163280490,2320,2320,2320,2320,0
|
|
20231025,155700,163280490,2320,2320,2320,2320,0
|
|
20231025,155600,163280490,2320,2320,2320,2320,0
|
|
20231025,155500,163280490,2320,2320,2320,2320,0
|
|
20231025,155400,163280490,2320,2320,2320,2320,0
|
|
20231025,155300,163280490,2320,2320,2320,2320,0
|
|
20231025,155200,163280490,2320,2320,2320,2320,1770
|
|
20231025,155100,163280490,2320,2320,2320,2320,0
|
|
20231025,155000,163280490,2320,2320,2320,2320,0
|
|
20231025,154900,163280490,2320,2320,2320,2320,0
|
|
20231025,154800,163280490,2320,2320,2320,2320,0
|
|
20231025,154700,163280490,2320,2320,2320,2320,0
|
|
20231025,154600,163280490,2320,2320,2320,2320,0
|
|
20231025,154500,163280490,2320,2320,2320,2320,0
|
|
20231025,154400,163280490,2320,2320,2320,2320,0
|
|
20231025,154300,163280490,2320,2320,2320,2320,0
|
|
20231025,154200,163280490,2320,2320,2320,2320,0
|
|
20231025,154100,163280490,2320,2320,2320,2320,0
|
|
20231025,154000,163280490,2320,2320,2320,2320,0
|
|
20231025,153900,163280490,2320,2320,2320,2320,0
|
|
20231025,153800,163280490,2320,2320,2320,2320,0
|
|
20231025,153700,163280490,2320,2320,2320,2320,0
|
|
20231025,153600,163280490,2320,2320,2320,2320,0
|
|
20231025,153500,163280490,2320,2320,2320,2320,0
|
|
20231025,153400,163280490,2320,2320,2320,2320,0
|
|
20231025,153300,163280490,2320,2320,2320,2320,0
|
|
20231025,153200,163280490,2320,2320,2320,2320,0
|
|
20231025,153100,163280490,2320,2320,2320,2320,0
|
|
20231025,153000,163280490,2320,2320,2320,2320,1770
|
|
20231025,152900,159174090,2345,2345,2345,2345,0
|
|
20231025,152800,159174090,2345,2345,2345,2345,0
|
|
20231025,152700,159174090,2345,2345,2345,2345,0
|
|
20231025,152600,159174090,2345,2345,2345,2345,0
|
|
20231025,152500,159174090,2345,2345,2345,2345,0
|
|
20231025,152400,159174090,2345,2345,2345,2345,0
|
|
20231025,152300,159174090,2345,2345,2345,2345,0
|
|
20231025,152200,159174090,2345,2345,2345,2345,0
|
|
20231025,152100,159174090,2345,2345,2345,2345,0
|
|
20231025,152000,159174090,2345,2345,2345,2345,0
|
|
20231025,151900,159174090,2345,2325,2345,2325,72
|
|
20231025,151800,159006670,2325,2330,2330,2325,171
|
|
20231025,151700,158608515,2345,2330,2345,2330,232
|
|
20231025,151600,158067940,2330,2330,2330,2330,0
|
|
20231025,151500,158067940,2330,2330,2330,2330,0
|
|
20231025,151400,158067940,2330,2345,2345,2330,195
|
|
20231025,151300,157612855,2340,2335,2340,2330,170
|
|
20231025,151200,157216245,2335,2335,2335,2335,0
|
|
20231025,151100,157216245,2335,2335,2335,2335,11
|
|
20231025,151000,157190560,2335,2330,2335,2330,185
|
|
20231025,150900,156759260,2330,2330,2330,2330,0
|
|
20231025,150800,156759260,2330,2335,2335,2330,35
|
|
20231025,150700,156677705,2325,2335,2335,2325,10
|
|
20231025,150600,156654440,2330,2330,2330,2330,0
|
|
20231025,150500,156654440,2330,2330,2330,2330,0
|
|
20231025,150400,156654440,2330,2330,2330,2330,0
|
|
20231025,150300,156654440,2330,2325,2330,2325,41
|
|
20231025,150200,156559035,2325,2330,2330,2325,234
|
|
20231025,150100,156014855,2330,2330,2330,2330,1
|
|
20231025,150000,156012525,2330,2330,2330,2330,0
|
|
20231025,145900,156012525,2330,2330,2330,2330,0
|
|
20231025,145800,156012525,2330,2330,2330,2330,0
|
|
20231025,145700,156012525,2330,2330,2330,2325,1399
|
|
20231025,145600,152752970,2330,2330,2330,2330,330
|
|
20231025,145500,151984070,2330,2330,2330,2330,0
|
|
20231025,145400,151984070,2330,2330,2330,2330,0
|
|
20231025,145300,151984070,2330,2330,2330,2330,0
|
|
20231025,145200,151984070,2330,2330,2330,2330,0
|
|
20231025,145100,151984070,2330,2330,2330,2330,14
|
|
20231025,145000,151951450,2330,2330,2330,2330,0
|
|
20231025,144900,151951450,2330,2330,2330,2330,0
|
|
20231025,144800,151951450,2330,2330,2330,2330,0
|
|
20231025,144700,151951450,2330,2330,2330,2330,0
|
|
20231025,144600,151951450,2330,2330,2330,2330,97
|
|
20231025,144500,151725440,2330,2330,2330,2330,0
|
|
20231025,144400,151725440,2330,2330,2330,2330,0
|
|
20231025,144300,151725440,2330,2330,2330,2330,0
|
|
20231025,144200,151725440,2330,2330,2330,2330,0
|
|
20231025,144100,151725440,2330,2330,2330,2330,0
|
|
20231025,144000,151725440,2330,2330,2330,2330,171
|
|
20231025,143900,151327010,2340,2340,2340,2340,250
|
|
20231025,143800,150742010,2340,2340,2340,2340,0
|
|
20231025,143700,150742010,2340,2340,2340,2340,0
|
|
20231025,143600,150742010,2340,2340,2340,2340,0
|
|
20231025,143500,150742010,2340,2340,2340,2340,12
|
|
20231025,143400,150713930,2340,2340,2340,2340,100
|
|
20231025,143300,150479930,2330,2330,2330,2330,0
|
|
20231025,143200,150479930,2330,2330,2330,2330,0
|
|
20231025,143100,150479930,2330,2330,2330,2330,0
|
|
20231025,143000,150479930,2330,2330,2330,2330,112
|
|
20231025,142900,150218970,2330,2330,2330,2330,0
|
|
20231025,142800,150218970,2330,2330,2330,2330,0
|
|
20231025,142700,150218970,2330,2330,2330,2330,15
|
|
20231025,142600,150184020,2330,2330,2330,2330,0
|
|
20231025,142500,150184020,2330,2330,2330,2330,0
|
|
20231025,142400,150184020,2330,2330,2330,2330,72
|
|
20231025,142300,150016260,2330,2330,2330,2330,0
|
|
20231025,142200,150016260,2330,2330,2330,2330,0
|
|
20231025,142100,150016260,2330,2330,2330,2330,0
|
|
20231025,142000,150016260,2330,2330,2330,2330,0
|
|
20231025,141900,150016260,2330,2330,2330,2330,82
|
|
20231025,141800,149825200,2330,2330,2330,2330,0
|
|
20231025,141700,149825200,2330,2330,2330,2330,0
|
|
20231025,141600,149825200,2330,2330,2330,2330,0
|
|
20231025,141500,149825200,2330,2330,2330,2330,489
|
|
20231025,141400,148685830,2330,2340,2340,2330,500
|
|
20231025,141300,147517690,2340,2340,2340,2340,0
|
|
20231025,141200,147517690,2340,2340,2340,2340,0
|
|
20231025,141100,147517690,2340,2340,2340,2340,28
|
|
20231025,141000,147452170,2345,2345,2345,2345,0
|
|
20231025,140900,147452170,2345,2345,2345,2345,0
|
|
20231025,140800,147452170,2345,2345,2345,2345,0
|
|
20231025,140700,147452170,2345,2345,2345,2345,694
|
|
20231025,140600,145824740,2345,2345,2345,2345,10
|
|
20231025,140500,145801290,2345,2345,2345,2345,0
|
|
20231025,140400,145801290,2345,2345,2345,2345,0
|
|
20231025,140300,145801290,2345,2345,2345,2345,0
|
|
20231025,140200,145801290,2345,2345,2345,2345,0
|
|
20231025,140100,145801290,2345,2345,2345,2345,0
|
|
20231025,140000,145801290,2345,2345,2345,2345,5
|
|
20231025,135900,145789565,2345,2345,2345,2345,0
|
|
20231025,135800,145789565,2345,2345,2345,2345,0
|
|
20231025,135700,145789565,2345,2345,2345,2345,150
|
|
20231025,135600,145437815,2345,2345,2345,2345,0
|
|
20231025,135500,145437815,2345,2345,2345,2345,0
|
|
20231025,135400,145437815,2345,2345,2345,2345,0
|
|
20231025,135300,145437815,2345,2345,2345,2345,0
|
|
20231025,135200,145437815,2345,2345,2345,2345,0
|
|
20231025,135100,145437815,2345,2345,2345,2345,0
|
|
20231025,135000,145437815,2345,2345,2345,2345,0
|
|
20231025,134900,145437815,2345,2345,2345,2345,0
|
|
20231025,134800,145437815,2345,2345,2345,2345,0
|
|
20231025,134700,145437815,2345,2345,2345,2345,0
|
|
20231025,134600,145437815,2345,2345,2345,2345,0
|
|
20231025,134500,145437815,2345,2345,2345,2345,0
|
|
20231025,134400,145437815,2345,2345,2345,2345,8
|
|
20231025,134300,145419055,2340,2340,2340,2340,0
|
|
20231025,134200,145419055,2340,2340,2340,2340,0
|
|
20231025,134100,145419055,2340,2340,2340,2340,0
|
|
20231025,134000,145419055,2340,2340,2340,2340,5
|
|
20231025,133900,145407355,2340,2340,2340,2340,5
|
|
20231025,133800,145395655,2330,2360,2360,2330,2614
|
|
20231025,133700,139285870,2360,2360,2360,2345,5
|
|
20231025,133600,139274115,2360,2360,2360,2360,1
|
|
20231025,133500,139271755,2360,2345,2360,2345,10002
|
|
20231025,133400,115703700,2330,2340,2340,2330,1134
|
|
20231025,133300,113051480,2330,2330,2330,2330,0
|
|
20231025,133200,113051480,2330,2330,2330,2330,1
|
|
20231025,133100,113049150,2330,2330,2330,2330,0
|
|
20231025,133000,113049150,2330,2330,2330,2330,0
|
|
20231025,132900,113049150,2330,2330,2330,2330,0
|
|
20231025,132800,113049150,2330,2330,2330,2330,0
|
|
20231025,132700,113049150,2330,2330,2330,2330,0
|
|
20231025,132600,113049150,2330,2330,2330,2330,0
|
|
20231025,132500,113049150,2330,2330,2330,2330,0
|
|
20231025,132400,113049150,2330,2330,2330,2330,0
|
|
20231025,132300,113049150,2330,2330,2330,2330,0
|
|
20231025,132200,113049150,2330,2330,2330,2330,0
|
|
20231025,132100,113049150,2330,2330,2330,2330,0
|
|
20231025,132000,113049150,2330,2330,2330,2330,0
|
|
20231025,131900,113049150,2330,2330,2330,2330,198
|
|
20231025,131800,112587810,2330,2330,2330,2330,0
|
|
20231025,131700,112587810,2330,2330,2330,2330,0
|
|
20231025,131600,112587810,2330,2330,2330,2330,0
|
|
20231025,131500,112587810,2330,2330,2330,2330,0
|
|
20231025,131400,112587810,2330,2330,2330,2330,0
|
|
20231025,131300,112587810,2330,2330,2330,2330,0
|
|
20231025,131200,112587810,2330,2330,2330,2330,0
|
|
20231025,131100,112587810,2330,2330,2330,2330,30
|
|
20231025,131000,112517910,2330,2330,2330,2330,0
|
|
20231025,130900,112517910,2330,2330,2330,2330,0
|
|
20231025,130800,112517910,2330,2330,2330,2330,0
|
|
20231025,130700,112517910,2330,2330,2330,2330,151
|
|
20231025,130600,112166080,2335,2335,2335,2335,0
|
|
20231025,130500,112166080,2335,2335,2335,2335,0
|
|
20231025,130400,112166080,2335,2335,2335,2335,0
|
|
20231025,130300,112166080,2335,2335,2335,2335,2
|
|
20231025,130200,112161410,2335,2335,2335,2335,58
|
|
20231025,130100,112025980,2335,2335,2335,2335,392
|
|
20231025,130000,111110660,2330,2330,2330,2330,0
|
|
20231025,125900,111110660,2330,2330,2330,2330,0
|
|
20231025,125800,111110660,2330,2330,2330,2330,0
|
|
20231025,125700,111110660,2330,2330,2330,2330,0
|
|
20231025,125600,111110660,2330,2335,2335,2330,201
|
|
20231025,125500,110641935,2335,2335,2335,2335,0
|
|
20231025,125400,110641935,2335,2335,2335,2335,0
|
|
20231025,125300,110641935,2335,2335,2335,2335,177
|
|
20231025,125200,110228640,2335,2335,2335,2335,0
|
|
20231025,125100,110228640,2335,2335,2335,2335,0
|
|
20231025,125000,110228640,2335,2335,2335,2335,0
|
|
20231025,124900,110228640,2335,2335,2335,2335,0
|
|
20231025,124800,110228640,2335,2335,2335,2335,0
|
|
20231025,124700,110228640,2335,2335,2335,2335,18
|
|
20231025,124600,110186610,2335,2335,2335,2335,0
|
|
20231025,124500,110186610,2335,2335,2335,2335,0
|
|
20231025,124400,110186610,2335,2335,2335,2335,45
|
|
20231025,124300,110081535,2335,2335,2335,2335,202
|
|
20231025,124200,109609865,2335,2335,2335,2335,2
|
|
20231025,124100,109605195,2335,2335,2335,2335,0
|
|
20231025,124000,109605195,2335,2335,2335,2335,4
|
|
20231025,123900,109595855,2330,2335,2335,2330,81
|
|
20231025,123800,109406760,2335,2335,2335,2335,14
|
|
20231025,123700,109374070,2335,2335,2335,2335,0
|
|
20231025,123600,109374070,2335,2335,2335,2335,290
|
|
20231025,123500,108696920,2335,2335,2335,2335,9
|
|
20231025,123400,108675905,2335,2335,2335,2335,0
|
|
20231025,123300,108675905,2335,2335,2335,2335,2
|
|
20231025,123200,108671235,2335,2335,2335,2335,0
|
|
20231025,123100,108671235,2335,2335,2335,2335,89
|
|
20231025,123000,108463420,2335,2335,2335,2335,0
|
|
20231025,122900,108463420,2335,2335,2335,2335,40
|
|
20231025,122800,108370020,2335,2335,2335,2335,26
|
|
20231025,122700,108309310,2345,2345,2345,2345,1
|
|
20231025,122600,108306965,2345,2345,2345,2345,0
|
|
20231025,122500,108306965,2345,2345,2345,2345,0
|
|
20231025,122400,108306965,2345,2345,2345,2345,0
|
|
20231025,122300,108306965,2345,2345,2345,2345,0
|
|
20231025,122200,108306965,2345,2340,2345,2340,162
|
|
20231025,122100,107927880,2330,2335,2335,2330,3162
|
|
20231025,122000,100554290,2340,2340,2340,2340,420
|
|
20231025,121900,99571490,2340,2340,2340,2340,0
|
|
20231025,121800,99571490,2340,2340,2340,2340,0
|
|
20231025,121700,99571490,2340,2340,2340,2340,5
|
|
20231025,121600,99559790,2340,2340,2340,2340,0
|
|
20231025,121500,99559790,2340,2340,2340,2340,0
|
|
20231025,121400,99559790,2340,2340,2340,2340,0
|
|
20231025,121300,99559790,2340,2340,2340,2340,65
|
|
20231025,121200,99407690,2340,2340,2340,2340,10
|
|
20231025,121100,99384290,2340,2340,2340,2340,0
|
|
20231025,121000,99384290,2340,2340,2340,2340,0
|
|
20231025,120900,99384290,2340,2340,2340,2340,856
|
|
20231025,120800,97381250,2340,2340,2340,2340,0
|
|
20231025,120700,97381250,2340,2340,2340,2340,0
|
|
20231025,120600,97381250,2340,2340,2340,2340,500
|
|
20231025,120500,96211250,2345,2345,2345,2345,0
|
|
20231025,120400,96211250,2345,2345,2345,2345,2
|
|
20231025,120300,96206560,2345,2345,2345,2345,1177
|
|
20231025,120200,93446495,2345,2345,2345,2345,45
|
|
20231025,120100,93340970,2345,2345,2345,2345,0
|
|
20231025,120000,93340970,2345,2345,2345,2345,0
|
|
20231025,115900,93340970,2345,2345,2345,2345,0
|
|
20231025,115800,93340970,2345,2345,2345,2345,0
|
|
20231025,115700,93340970,2345,2345,2345,2345,0
|
|
20231025,115600,93340970,2345,2345,2345,2345,99
|
|
20231025,115500,93108815,2345,2345,2345,2345,0
|
|
20231025,115400,93108815,2345,2345,2345,2345,300
|
|
20231025,115300,92405315,2350,2350,2350,2350,16
|
|
20231025,115200,92367715,2345,2345,2345,2345,27
|
|
20231025,115100,92304400,2345,2345,2345,2345,46
|
|
20231025,115000,92196530,2345,2345,2345,2345,0
|
|
20231025,114900,92196530,2345,2345,2345,2345,0
|
|
20231025,114800,92196530,2345,2345,2345,2345,0
|
|
20231025,114700,92196530,2345,2345,2345,2345,0
|
|
20231025,114600,92196530,2345,2345,2345,2345,0
|
|
20231025,114500,92196530,2345,2345,2345,2345,0
|
|
20231025,114400,92196530,2345,2345,2345,2345,0
|
|
20231025,114300,92196530,2345,2345,2345,2345,1
|
|
20231025,114200,92194185,2345,2345,2345,2345,0
|
|
20231025,114100,92194185,2345,2345,2345,2345,0
|
|
20231025,114000,92194185,2345,2345,2345,2345,0
|
|
20231025,113900,92194185,2345,2345,2345,2345,210
|
|
20231025,113800,91701735,2345,2350,2350,2345,2514
|
|
20231025,113700,85803905,2350,2350,2350,2350,0
|
|
20231025,113600,85803905,2350,2355,2360,2350,907
|
|
20231025,113500,83668420,2355,2355,2355,2355,0
|
|
20231025,113400,83668420,2355,2355,2355,2355,111
|
|
20231025,113300,83407015,2350,2350,2350,2350,30
|
|
20231025,113200,83336515,2355,2355,2355,2355,1
|
|
20231025,113100,83334160,2355,2355,2355,2355,0
|
|
20231025,113000,83334160,2355,2355,2355,2355,463
|
|
20231025,112900,82243795,2350,2350,2350,2350,944
|
|
20231025,112800,80025395,2350,2350,2350,2350,0
|
|
20231025,112700,80025395,2350,2350,2350,2350,0
|
|
20231025,112600,80025395,2350,2350,2350,2350,0
|
|
20231025,112500,80025395,2350,2350,2350,2350,620
|
|
20231025,112400,78568395,2350,2350,2350,2350,0
|
|
20231025,112300,78568395,2350,2350,2350,2350,498
|
|
20231025,112200,77398095,2350,2350,2350,2350,546
|
|
20231025,112100,76114995,2350,2350,2350,2350,550
|
|
20231025,112000,74822495,2350,2350,2350,2350,230
|
|
20231025,111900,74281995,2350,2350,2350,2350,0
|
|
20231025,111800,74281995,2350,2350,2350,2350,0
|
|
20231025,111700,74281995,2350,2340,2350,2340,148
|
|
20231025,111600,73934675,2340,2340,2340,2340,0
|
|
20231025,111500,73934675,2340,2340,2340,2340,1
|
|
20231025,111400,73932335,2350,2350,2350,2350,0
|
|
20231025,111300,73932335,2350,2350,2350,2350,91
|
|
20231025,111200,73718485,2350,2350,2350,2350,0
|
|
20231025,111100,73718485,2350,2350,2350,2350,0
|
|
20231025,111000,73718485,2350,2340,2350,2340,7779
|
|
20231025,110900,55471400,2335,2335,2335,2335,0
|
|
20231025,110800,55471400,2335,2335,2335,2335,0
|
|
20231025,110700,55471400,2335,2335,2335,2335,0
|
|
20231025,110600,55471400,2335,2335,2335,2335,0
|
|
20231025,110500,55471400,2335,2335,2335,2335,0
|
|
20231025,110400,55471400,2335,2330,2335,2330,20
|
|
20231025,110300,55424750,2335,2335,2335,2335,0
|
|
20231025,110200,55424750,2335,2335,2335,2335,0
|
|
20231025,110100,55424750,2335,2335,2335,2335,0
|
|
20231025,110000,55424750,2335,2335,2335,2335,1046
|
|
20231025,105900,52982340,2335,2335,2335,2335,0
|
|
20231025,105800,52982340,2335,2335,2335,2335,0
|
|
20231025,105700,52982340,2335,2335,2335,2335,20
|
|
20231025,105600,52935640,2335,2335,2335,2335,0
|
|
20231025,105500,52935640,2335,2335,2335,2335,0
|
|
20231025,105400,52935640,2335,2335,2335,2335,0
|
|
20231025,105300,52935640,2335,2340,2340,2335,12
|
|
20231025,105200,52907610,2335,2335,2335,2335,10
|
|
20231025,105100,52884260,2335,2335,2335,2335,95
|
|
20231025,105000,52662435,2335,2335,2335,2335,2
|
|
20231025,104900,52657765,2335,2335,2335,2335,417
|
|
20231025,104800,51684070,2335,2335,2335,2335,0
|
|
20231025,104700,51684070,2335,2335,2335,2335,0
|
|
20231025,104600,51684070,2335,2335,2335,2335,0
|
|
20231025,104500,51684070,2335,2335,2335,2335,0
|
|
20231025,104400,51684070,2335,2335,2335,2335,121
|
|
20231025,104300,51401535,2330,2330,2330,2330,0
|
|
20231025,104200,51401535,2330,2330,2330,2330,2
|
|
20231025,104100,51396875,2330,2330,2330,2330,1407
|
|
20231025,104000,48118565,2330,2330,2330,2330,14
|
|
20231025,103900,48085945,2325,2325,2325,2325,0
|
|
20231025,103800,48085945,2325,2325,2325,2325,0
|
|
20231025,103700,48085945,2325,2325,2325,2325,0
|
|
20231025,103600,48085945,2325,2325,2325,2325,0
|
|
20231025,103500,48085945,2325,2325,2325,2325,0
|
|
20231025,103400,48085945,2325,2325,2325,2325,182
|
|
20231025,103300,47662795,2335,2335,2335,2335,8
|
|
20231025,103200,47644115,2335,2335,2335,2335,0
|
|
20231025,103100,47644115,2335,2335,2335,2335,0
|
|
20231025,103000,47644115,2335,2335,2335,2335,0
|
|
20231025,102900,47644115,2335,2335,2335,2335,0
|
|
20231025,102800,47644115,2335,2335,2335,2335,0
|
|
20231025,102700,47644115,2335,2335,2335,2335,0
|
|
20231025,102600,47644115,2335,2335,2335,2335,0
|
|
20231025,102500,47644115,2335,2335,2335,2335,900
|
|
20231025,102400,45542615,2335,2335,2335,2335,1
|
|
20231025,102300,45540280,2330,2330,2330,2330,0
|
|
20231025,102200,45540280,2330,2330,2330,2330,0
|
|
20231025,102100,45540280,2330,2325,2330,2325,125
|
|
20231025,102000,45249040,2315,2315,2315,2315,0
|
|
20231025,101900,45249040,2315,2315,2315,2315,0
|
|
20231025,101800,45249040,2315,2315,2315,2315,120
|
|
20231025,101700,44971240,2325,2325,2325,2325,300
|
|
20231025,101600,44273740,2330,2330,2330,2330,0
|
|
20231025,101500,44273740,2330,2330,2330,2330,125
|
|
20231025,101400,43982490,2335,2335,2335,2335,0
|
|
20231025,101300,43982490,2335,2335,2335,2335,13
|
|
20231025,101200,43952135,2335,2330,2335,2330,2000
|
|
20231025,101100,39289900,2325,2325,2325,2325,0
|
|
20231025,101000,39289900,2325,2325,2325,2325,0
|
|
20231025,100900,39289900,2325,2325,2325,2325,1
|
|
20231025,100800,39287575,2325,2325,2325,2325,12
|
|
20231025,100700,39259675,2320,2320,2320,2320,10
|
|
20231025,100600,39236475,2320,2320,2320,2320,100
|
|
20231025,100500,39004475,2320,2320,2320,2320,59
|
|
20231025,100400,38867595,2325,2325,2325,2325,0
|
|
20231025,100300,38867595,2325,2325,2325,2325,0
|
|
20231025,100200,38867595,2325,2325,2325,2325,982
|
|
20231025,100100,36584445,2325,2325,2325,2325,0
|
|
20231025,100000,36584445,2325,2325,2325,2325,54
|
|
20231025,095900,36458895,2330,2330,2330,2330,0
|
|
20231025,095800,36458895,2330,2330,2330,2330,1
|
|
20231025,095700,36456565,2325,2325,2325,2325,0
|
|
20231025,095600,36456565,2325,2325,2325,2325,7
|
|
20231025,095500,36440290,2325,2325,2325,2325,227
|
|
20231025,095400,35912515,2325,2325,2330,2325,198
|
|
20231025,095300,35452140,2325,2325,2325,2325,198
|
|
20231025,095200,34991790,2325,2325,2325,2325,423
|
|
20231025,095100,34008315,2325,2325,2325,2325,33
|
|
20231025,095000,33931590,2325,2325,2325,2325,520
|
|
20231025,094900,32722590,2320,2325,2325,2320,621
|
|
20231025,094800,31278770,2325,2325,2325,2325,60
|
|
20231025,094700,31139270,2325,2325,2325,2325,750
|
|
20231025,094600,29395520,2325,2325,2325,2325,709
|
|
20231025,094500,27747095,2325,2325,2325,2325,513
|
|
20231025,094400,26554370,2330,2330,2330,2330,0
|
|
20231025,094300,26554370,2330,2330,2330,2330,0
|
|
20231025,094200,26554370,2330,2330,2330,2330,0
|
|
20231025,094100,26554370,2330,2330,2330,2330,0
|
|
20231025,094000,26554370,2330,2330,2330,2330,0
|
|
20231025,093900,26554370,2330,2325,2330,2325,50
|
|
20231025,093800,26438015,2320,2320,2320,2320,33
|
|
20231025,093700,26361455,2320,2320,2320,2320,0
|
|
20231025,093600,26361455,2320,2320,2320,2320,11
|
|
20231025,093500,26335935,2315,2315,2315,2315,2512
|
|
20231025,093400,20520655,2310,2315,2315,2310,102
|
|
20231025,093300,20285025,2315,2315,2315,2315,1
|
|
20231025,093200,20282710,2310,2310,2310,2310,1
|
|
20231025,093100,20280400,2310,2310,2310,2310,6
|
|
20231025,093000,20266540,2315,2315,2315,2315,0
|
|
20231025,092900,20266540,2315,2305,2315,2305,43
|
|
20231025,092800,20167375,2310,2310,2310,2310,0
|
|
20231025,092700,20167375,2310,2310,2310,2310,0
|
|
20231025,092600,20167375,2310,2310,2310,2310,1
|
|
20231025,092500,20165065,2310,2310,2310,2310,2
|
|
20231025,092400,20160445,2310,2310,2310,2310,0
|
|
20231025,092300,20160445,2310,2310,2310,2310,296
|
|
20231025,092200,19476685,2310,2310,2310,2310,0
|
|
20231025,092100,19476685,2310,2310,2310,2310,632
|
|
20231025,092000,18016765,2310,2310,2310,2310,0
|
|
20231025,091900,18016765,2310,2310,2310,2310,168
|
|
20231025,091800,17628685,2315,2315,2315,2315,294
|
|
20231025,091700,16948075,2315,2315,2315,2315,0
|
|
20231025,091600,16948075,2315,2315,2315,2315,0
|
|
20231025,091500,16948075,2315,2315,2315,2315,0
|
|
20231025,091400,16948075,2315,2315,2315,2315,0
|
|
20231025,091300,16948075,2315,2315,2315,2315,0
|
|
20231025,091200,16948075,2315,2315,2315,2315,0
|
|
20231025,091100,16948075,2315,2315,2315,2315,0
|
|
20231025,091000,16948075,2315,2315,2315,2315,4
|
|
20231025,090900,16938815,2315,2320,2320,2315,1093
|
|
20231025,090800,14403070,2315,2315,2315,2315,869
|
|
20231025,090700,12391335,2315,2325,2325,2315,571
|
|
20231025,090600,11065795,2325,2325,2325,2325,2639
|
|
20231025,090500,4930120,2325,2325,2325,2325,0
|
|
20231025,090400,4930120,2325,2325,2325,2325,752
|
|
20231025,090300,3181720,2325,2325,2325,2325,434
|
|
20231025,090200,2172670,2330,2325,2330,2325,78
|
|
20231025,090100,1991025,2325,2320,2325,2320,670
|
|
20231025,090000,433375,2325,2330,2330,2325,186
|