625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,192200,163820280,2865,2865,2865,2865,89
|
|
20231023,192100,163820280,2865,2865,2865,2865,0
|
|
20231023,192000,163820280,2865,2865,2865,2865,0
|
|
20231023,191900,163820280,2865,2865,2865,2865,0
|
|
20231023,191800,163820280,2865,2865,2865,2865,0
|
|
20231023,191700,163820280,2865,2865,2865,2865,0
|
|
20231023,191600,163820280,2865,2865,2865,2865,0
|
|
20231023,191500,163820280,2865,2865,2865,2865,0
|
|
20231023,191400,163820280,2865,2865,2865,2865,0
|
|
20231023,191300,163820280,2865,2865,2865,2865,0
|
|
20231023,191200,163820280,2865,2865,2865,2865,0
|
|
20231023,191100,163820280,2865,2865,2865,2865,0
|
|
20231023,191000,163820280,2865,2865,2865,2865,0
|
|
20231023,190900,163820280,2865,2865,2865,2865,0
|
|
20231023,190800,163820280,2865,2865,2865,2865,0
|
|
20231023,190700,163820280,2865,2865,2865,2865,0
|
|
20231023,190600,163820280,2865,2865,2865,2865,0
|
|
20231023,190500,163820280,2865,2865,2865,2865,0
|
|
20231023,190400,163820280,2865,2865,2865,2865,0
|
|
20231023,190300,163820280,2865,2865,2865,2865,0
|
|
20231023,190200,163820280,2865,2865,2865,2865,0
|
|
20231023,190100,163820280,2865,2865,2865,2865,0
|
|
20231023,190000,163820280,2865,2865,2865,2865,0
|
|
20231023,185900,163820280,2865,2865,2865,2865,0
|
|
20231023,185800,163820280,2865,2865,2865,2865,0
|
|
20231023,185700,163820280,2865,2865,2865,2865,0
|
|
20231023,185600,163820280,2865,2865,2865,2865,0
|
|
20231023,185500,163820280,2865,2865,2865,2865,0
|
|
20231023,185400,163820280,2865,2865,2865,2865,0
|
|
20231023,185300,163820280,2865,2865,2865,2865,0
|
|
20231023,185200,163820280,2865,2865,2865,2865,89
|
|
20231023,185100,163820280,2865,2865,2865,2865,0
|
|
20231023,185000,163820280,2865,2865,2865,2865,0
|
|
20231023,184900,163820280,2865,2865,2865,2865,0
|
|
20231023,184800,163820280,2865,2865,2865,2865,0
|
|
20231023,184700,163820280,2865,2865,2865,2865,0
|
|
20231023,184600,163820280,2865,2865,2865,2865,0
|
|
20231023,184500,163820280,2865,2865,2865,2865,0
|
|
20231023,184400,163820280,2865,2865,2865,2865,0
|
|
20231023,184300,163820280,2865,2865,2865,2865,0
|
|
20231023,184200,163820280,2865,2865,2865,2865,0
|
|
20231023,184100,163820280,2865,2865,2865,2865,0
|
|
20231023,184000,163820280,2865,2865,2865,2865,0
|
|
20231023,183900,163820280,2865,2865,2865,2865,0
|
|
20231023,183800,163820280,2865,2865,2865,2865,0
|
|
20231023,183700,163820280,2865,2865,2865,2865,0
|
|
20231023,183600,163820280,2865,2865,2865,2865,0
|
|
20231023,183500,163820280,2865,2865,2865,2865,0
|
|
20231023,183400,163820280,2865,2865,2865,2865,0
|
|
20231023,183300,163820280,2865,2865,2865,2865,0
|
|
20231023,183200,163820280,2865,2865,2865,2865,0
|
|
20231023,183100,163820280,2865,2865,2865,2865,0
|
|
20231023,183000,163820280,2865,2865,2865,2865,0
|
|
20231023,182900,163820280,2865,2865,2865,2865,0
|
|
20231023,182800,163820280,2865,2865,2865,2865,0
|
|
20231023,182700,163820280,2865,2865,2865,2865,0
|
|
20231023,182600,163820280,2865,2865,2865,2865,0
|
|
20231023,182500,163820280,2865,2865,2865,2865,0
|
|
20231023,182400,163820280,2865,2865,2865,2865,0
|
|
20231023,182300,163820280,2865,2865,2865,2865,0
|
|
20231023,182200,163820280,2865,2865,2865,2865,89
|
|
20231023,182100,163820280,2865,2865,2865,2865,0
|
|
20231023,182000,163820280,2865,2865,2865,2865,0
|
|
20231023,181900,163820280,2865,2865,2865,2865,0
|
|
20231023,181800,163820280,2865,2865,2865,2865,0
|
|
20231023,181700,163820280,2865,2865,2865,2865,0
|
|
20231023,181600,163820280,2865,2865,2865,2865,0
|
|
20231023,181500,163820280,2865,2865,2865,2865,0
|
|
20231023,181400,163820280,2865,2865,2865,2865,0
|
|
20231023,181300,163820280,2865,2865,2865,2865,0
|
|
20231023,181200,163820280,2865,2865,2865,2865,0
|
|
20231023,181100,163820280,2865,2865,2865,2865,0
|
|
20231023,181000,163820280,2865,2865,2865,2865,0
|
|
20231023,180900,163820280,2865,2865,2865,2865,0
|
|
20231023,180800,163820280,2865,2865,2865,2865,0
|
|
20231023,180700,163820280,2865,2865,2865,2865,0
|
|
20231023,180600,163820280,2865,2865,2865,2865,0
|
|
20231023,180500,163820280,2865,2865,2865,2865,0
|
|
20231023,180400,163820280,2865,2865,2865,2865,0
|
|
20231023,180300,163820280,2865,2865,2865,2865,0
|
|
20231023,180200,163820280,2865,2865,2865,2865,0
|
|
20231023,180100,163820280,2865,2865,2865,2865,0
|
|
20231023,180000,163820280,2865,2865,2865,2865,0
|
|
20231023,175900,163820280,2865,2865,2865,2865,0
|
|
20231023,175800,163820280,2865,2865,2865,2865,0
|
|
20231023,175700,163820280,2865,2865,2865,2865,0
|
|
20231023,175600,163820280,2865,2865,2865,2865,0
|
|
20231023,175500,163820280,2865,2865,2865,2865,0
|
|
20231023,175400,163820280,2865,2865,2865,2865,0
|
|
20231023,175300,163820280,2865,2865,2865,2865,0
|
|
20231023,175200,163820280,2865,2865,2865,2865,89
|
|
20231023,175100,163820280,2865,2865,2865,2865,0
|
|
20231023,175000,163820280,2865,2865,2865,2865,0
|
|
20231023,174900,163820280,2865,2865,2865,2865,0
|
|
20231023,174800,163820280,2865,2865,2865,2865,0
|
|
20231023,174700,163820280,2865,2865,2865,2865,0
|
|
20231023,174600,163820280,2865,2865,2865,2865,0
|
|
20231023,174500,163820280,2865,2865,2865,2865,0
|
|
20231023,174400,163820280,2865,2865,2865,2865,0
|
|
20231023,174300,163820280,2865,2865,2865,2865,0
|
|
20231023,174200,163820280,2865,2865,2865,2865,0
|
|
20231023,174100,163820280,2865,2865,2865,2865,0
|
|
20231023,174000,163820280,2865,2865,2865,2865,0
|
|
20231023,173900,163820280,2865,2865,2865,2865,0
|
|
20231023,173800,163820280,2865,2865,2865,2865,0
|
|
20231023,173700,163820280,2865,2865,2865,2865,0
|
|
20231023,173600,163820280,2865,2865,2865,2865,0
|
|
20231023,173500,163820280,2865,2865,2865,2865,0
|
|
20231023,173400,163820280,2865,2865,2865,2865,0
|
|
20231023,173300,163820280,2865,2865,2865,2865,0
|
|
20231023,173200,163820280,2865,2865,2865,2865,0
|
|
20231023,173100,163820280,2865,2865,2865,2865,0
|
|
20231023,173000,163820280,2865,2865,2865,2865,0
|
|
20231023,172900,163820280,2865,2865,2865,2865,0
|
|
20231023,172800,163820280,2865,2865,2865,2865,0
|
|
20231023,172700,163820280,2865,2865,2865,2865,0
|
|
20231023,172600,163820280,2865,2865,2865,2865,0
|
|
20231023,172500,163820280,2865,2865,2865,2865,0
|
|
20231023,172400,163820280,2865,2865,2865,2865,0
|
|
20231023,172300,163820280,2865,2865,2865,2865,0
|
|
20231023,172200,163820280,2865,2865,2865,2865,89
|
|
20231023,172100,163820280,2865,2865,2865,2865,0
|
|
20231023,172000,163820280,2865,2865,2865,2865,0
|
|
20231023,171900,163820280,2865,2865,2865,2865,0
|
|
20231023,171800,163820280,2865,2865,2865,2865,0
|
|
20231023,171700,163820280,2865,2865,2865,2865,0
|
|
20231023,171600,163820280,2865,2865,2865,2865,0
|
|
20231023,171500,163820280,2865,2865,2865,2865,0
|
|
20231023,171400,163820280,2865,2865,2865,2865,0
|
|
20231023,171300,163820280,2865,2865,2865,2865,0
|
|
20231023,171200,163820280,2865,2865,2865,2865,0
|
|
20231023,171100,163820280,2865,2865,2865,2865,0
|
|
20231023,171000,163820280,2865,2865,2865,2865,0
|
|
20231023,170900,163820280,2865,2865,2865,2865,0
|
|
20231023,170800,163820280,2865,2865,2865,2865,0
|
|
20231023,170700,163820280,2865,2865,2865,2865,0
|
|
20231023,170600,163820280,2865,2865,2865,2865,0
|
|
20231023,170500,163820280,2865,2865,2865,2865,0
|
|
20231023,170400,163820280,2865,2865,2865,2865,0
|
|
20231023,170300,163820280,2865,2865,2865,2865,0
|
|
20231023,170200,163820280,2865,2865,2865,2865,0
|
|
20231023,170100,163820280,2865,2865,2865,2865,0
|
|
20231023,170000,163820280,2865,2865,2865,2865,0
|
|
20231023,165900,163820280,2865,2865,2865,2865,0
|
|
20231023,165800,163820280,2865,2865,2865,2865,0
|
|
20231023,165700,163820280,2865,2865,2865,2865,0
|
|
20231023,165600,163820280,2865,2865,2865,2865,0
|
|
20231023,165500,163820280,2865,2865,2865,2865,0
|
|
20231023,165400,163820280,2865,2865,2865,2865,0
|
|
20231023,165300,163820280,2865,2865,2865,2865,0
|
|
20231023,165200,163820280,2865,2865,2865,2865,89
|
|
20231023,165100,163820280,2865,2865,2865,2865,0
|
|
20231023,165000,163820280,2865,2865,2865,2865,0
|
|
20231023,164900,163820280,2865,2865,2865,2865,0
|
|
20231023,164800,163820280,2865,2865,2865,2865,0
|
|
20231023,164700,163820280,2865,2865,2865,2865,0
|
|
20231023,164600,163820280,2865,2865,2865,2865,0
|
|
20231023,164500,163820280,2865,2865,2865,2865,0
|
|
20231023,164400,163820280,2865,2865,2865,2865,0
|
|
20231023,164300,163820280,2865,2865,2865,2865,0
|
|
20231023,164200,163820280,2865,2865,2865,2865,0
|
|
20231023,164100,163820280,2865,2865,2865,2865,0
|
|
20231023,164000,163820280,2865,2865,2865,2865,0
|
|
20231023,163900,163820280,2865,2865,2865,2865,0
|
|
20231023,163800,163820280,2865,2865,2865,2865,0
|
|
20231023,163700,163820280,2865,2865,2865,2865,0
|
|
20231023,163600,163820280,2865,2865,2865,2865,0
|
|
20231023,163500,163820280,2865,2865,2865,2865,0
|
|
20231023,163400,163820280,2865,2865,2865,2865,0
|
|
20231023,163300,163820280,2865,2865,2865,2865,0
|
|
20231023,163200,163820280,2865,2865,2865,2865,0
|
|
20231023,163100,163820280,2865,2865,2865,2865,0
|
|
20231023,163000,163820280,2865,2865,2865,2865,0
|
|
20231023,162900,163820280,2865,2865,2865,2865,0
|
|
20231023,162800,163820280,2865,2865,2865,2865,0
|
|
20231023,162700,163820280,2865,2865,2865,2865,0
|
|
20231023,162600,163820280,2865,2865,2865,2865,0
|
|
20231023,162500,163820280,2865,2865,2865,2865,0
|
|
20231023,162400,163820280,2865,2865,2865,2865,0
|
|
20231023,162300,163820280,2865,2865,2865,2865,0
|
|
20231023,162200,163820280,2865,2865,2865,2865,89
|
|
20231023,162100,163820280,2865,2865,2865,2865,0
|
|
20231023,162000,163820280,2865,2865,2865,2865,0
|
|
20231023,161900,163820280,2865,2865,2865,2865,0
|
|
20231023,161800,163820280,2865,2865,2865,2865,0
|
|
20231023,161700,163820280,2865,2865,2865,2865,0
|
|
20231023,161600,163820280,2865,2865,2865,2865,0
|
|
20231023,161500,163820280,2865,2865,2865,2865,0
|
|
20231023,161400,163820280,2865,2865,2865,2865,0
|
|
20231023,161300,163820280,2865,2865,2865,2865,0
|
|
20231023,161200,163820280,2865,2865,2865,2865,0
|
|
20231023,161100,163820280,2865,2865,2865,2865,0
|
|
20231023,161000,163820280,2865,2865,2865,2865,0
|
|
20231023,160900,163820280,2865,2865,2865,2865,0
|
|
20231023,160800,163820280,2865,2865,2865,2865,0
|
|
20231023,160700,163820280,2865,2865,2865,2865,0
|
|
20231023,160600,163820280,2865,2865,2865,2865,0
|
|
20231023,160500,163820280,2865,2865,2865,2865,0
|
|
20231023,160400,163820280,2865,2865,2865,2865,0
|
|
20231023,160300,163820280,2865,2865,2865,2865,0
|
|
20231023,160200,163820280,2865,2865,2865,2865,0
|
|
20231023,160100,163820280,2865,2865,2865,2865,0
|
|
20231023,160000,163820280,2865,2865,2865,2865,0
|
|
20231023,155900,163820280,2865,2865,2865,2865,0
|
|
20231023,155800,163820280,2865,2865,2865,2865,0
|
|
20231023,155700,163820280,2865,2865,2865,2865,0
|
|
20231023,155600,163820280,2865,2865,2865,2865,0
|
|
20231023,155500,163820280,2865,2865,2865,2865,0
|
|
20231023,155400,163820280,2865,2865,2865,2865,0
|
|
20231023,155300,163820280,2865,2865,2865,2865,0
|
|
20231023,155200,163820280,2865,2865,2865,2865,89
|
|
20231023,155100,163820280,2865,2865,2865,2865,0
|
|
20231023,155000,163820280,2865,2865,2865,2865,0
|
|
20231023,154900,163820280,2865,2865,2865,2865,0
|
|
20231023,154800,163820280,2865,2865,2865,2865,0
|
|
20231023,154700,163820280,2865,2865,2865,2865,0
|
|
20231023,154600,163820280,2865,2865,2865,2865,0
|
|
20231023,154500,163820280,2865,2865,2865,2865,0
|
|
20231023,154400,163820280,2865,2865,2865,2865,0
|
|
20231023,154300,163820280,2865,2865,2865,2865,0
|
|
20231023,154200,163820280,2865,2865,2865,2865,0
|
|
20231023,154100,163820280,2865,2865,2865,2865,0
|
|
20231023,154000,163820280,2865,2865,2865,2865,0
|
|
20231023,153900,163820280,2865,2865,2865,2865,0
|
|
20231023,153800,163820280,2865,2865,2865,2865,0
|
|
20231023,153700,163820280,2865,2865,2865,2865,0
|
|
20231023,153600,163820280,2865,2865,2865,2865,0
|
|
20231023,153500,163820280,2865,2865,2865,2865,0
|
|
20231023,153400,163820280,2865,2865,2865,2865,0
|
|
20231023,153300,163820280,2865,2865,2865,2865,0
|
|
20231023,153200,163820280,2865,2865,2865,2865,0
|
|
20231023,153100,163820280,2865,2865,2865,2865,0
|
|
20231023,153000,163820280,2865,2865,2865,2865,89
|
|
20231023,152900,163565295,2880,2880,2880,2880,0
|
|
20231023,152800,163565295,2880,2880,2880,2880,0
|
|
20231023,152700,163565295,2880,2880,2880,2880,0
|
|
20231023,152600,163565295,2880,2880,2880,2880,0
|
|
20231023,152500,163565295,2880,2880,2880,2880,0
|
|
20231023,152400,163565295,2880,2880,2880,2880,0
|
|
20231023,152300,163565295,2880,2880,2880,2880,0
|
|
20231023,152200,163565295,2880,2880,2880,2880,0
|
|
20231023,152100,163565295,2880,2880,2880,2880,0
|
|
20231023,152000,163565295,2880,2880,2880,2880,0
|
|
20231023,151900,163565295,2880,2855,2880,2850,787
|
|
20231023,151800,161320470,2875,2875,2875,2875,1
|
|
20231023,151700,161317595,2855,2855,2855,2855,0
|
|
20231023,151600,161317595,2855,2855,2855,2855,0
|
|
20231023,151500,161317595,2855,2855,2855,2855,0
|
|
20231023,151400,161317595,2855,2875,2875,2855,200
|
|
20231023,151300,160744595,2875,2855,2875,2855,500
|
|
20231023,151200,159317075,2850,2850,2850,2850,2891
|
|
20231023,151100,151077725,2850,2855,2860,2850,1500
|
|
20231023,151000,146796705,2855,2855,2855,2855,2216
|
|
20231023,150900,140470025,2860,2865,2865,2860,2930
|
|
20231023,150800,132089975,2865,2865,2865,2865,0
|
|
20231023,150700,132089975,2865,2870,2870,2865,1000
|
|
20231023,150600,129224940,2870,2870,2870,2870,200
|
|
20231023,150500,128650940,2870,2870,2870,2870,498
|
|
20231023,150400,127221680,2880,2880,2880,2880,0
|
|
20231023,150300,127221680,2880,2880,2880,2880,0
|
|
20231023,150200,127221680,2880,2865,2880,2865,576
|
|
20231023,150100,125571125,2865,2865,2865,2865,0
|
|
20231023,150000,125571125,2865,2865,2865,2865,0
|
|
20231023,145900,125571125,2865,2870,2870,2865,1325
|
|
20231023,145800,121772870,2880,2880,2880,2880,0
|
|
20231023,145700,121772870,2880,2880,2880,2880,12
|
|
20231023,145600,121738310,2870,2870,2870,2870,0
|
|
20231023,145500,121738310,2870,2870,2870,2870,432
|
|
20231023,145400,120498470,2875,2875,2875,2875,0
|
|
20231023,145300,120498470,2875,2875,2875,2875,0
|
|
20231023,145200,120498470,2875,2875,2875,2875,2211
|
|
20231023,145100,114141845,2880,2880,2880,2880,0
|
|
20231023,145000,114141845,2880,2880,2880,2880,0
|
|
20231023,144900,114141845,2880,2880,2880,2880,15
|
|
20231023,144800,114098645,2880,2880,2880,2880,0
|
|
20231023,144700,114098645,2880,2880,2880,2880,200
|
|
20231023,144600,113522645,2885,2885,2885,2885,0
|
|
20231023,144500,113522645,2885,2890,2890,2885,21
|
|
20231023,144400,113462055,2880,2880,2880,2875,1016
|
|
20231023,144300,110539435,2875,2875,2875,2875,1100
|
|
20231023,144200,107376935,2875,2880,2880,2875,200
|
|
20231023,144100,106801425,2885,2885,2885,2885,815
|
|
20231023,144000,104450150,2890,2890,2890,2890,10
|
|
20231023,143900,104421250,2890,2890,2890,2890,0
|
|
20231023,143800,104421250,2890,2890,2890,2890,103
|
|
20231023,143700,104123580,2890,2890,2890,2890,0
|
|
20231023,143600,104123580,2890,2890,2890,2890,0
|
|
20231023,143500,104123580,2890,2890,2890,2890,0
|
|
20231023,143400,104123580,2890,2890,2890,2890,1
|
|
20231023,143300,104120690,2875,2875,2875,2875,0
|
|
20231023,143200,104120690,2875,2875,2875,2875,127
|
|
20231023,143100,103755565,2880,2880,2880,2880,0
|
|
20231023,143000,103755565,2880,2880,2880,2880,0
|
|
20231023,142900,103755565,2880,2880,2880,2880,0
|
|
20231023,142800,103755565,2880,2880,2880,2880,0
|
|
20231023,142700,103755565,2880,2880,2880,2880,0
|
|
20231023,142600,103755565,2880,2880,2880,2880,0
|
|
20231023,142500,103755565,2880,2880,2880,2880,0
|
|
20231023,142400,103755565,2880,2880,2880,2880,883
|
|
20231023,142300,101212525,2885,2885,2885,2885,219
|
|
20231023,142200,100580710,2890,2890,2890,2890,1
|
|
20231023,142100,100577820,2890,2890,2890,2890,0
|
|
20231023,142000,100577820,2890,2890,2890,2890,24
|
|
20231023,141900,100508460,2905,2905,2905,2905,0
|
|
20231023,141800,100508460,2905,2905,2905,2905,0
|
|
20231023,141700,100508460,2905,2905,2905,2905,0
|
|
20231023,141600,100508460,2905,2905,2905,2905,0
|
|
20231023,141500,100508460,2905,2905,2905,2905,0
|
|
20231023,141400,100508460,2905,2905,2905,2905,0
|
|
20231023,141300,100508460,2905,2905,2905,2905,0
|
|
20231023,141200,100508460,2905,2905,2905,2905,0
|
|
20231023,141100,100508460,2905,2905,2905,2905,0
|
|
20231023,141000,100508460,2905,2905,2905,2905,0
|
|
20231023,140900,100508460,2905,2905,2905,2905,1
|
|
20231023,140800,100505555,2885,2885,2885,2885,0
|
|
20231023,140700,100505555,2885,2885,2885,2885,500
|
|
20231023,140600,99063055,2905,2905,2905,2905,0
|
|
20231023,140500,99063055,2905,2905,2905,2905,0
|
|
20231023,140400,99063055,2905,2905,2905,2905,0
|
|
20231023,140300,99063055,2905,2905,2905,2905,0
|
|
20231023,140200,99063055,2905,2905,2905,2905,0
|
|
20231023,140100,99063055,2905,2905,2905,2905,0
|
|
20231023,140000,99063055,2905,2905,2905,2905,1
|
|
20231023,135900,99060150,2885,2885,2885,2885,8
|
|
20231023,135800,99037070,2900,2900,2900,2900,0
|
|
20231023,135700,99037070,2900,2900,2900,2900,0
|
|
20231023,135600,99037070,2900,2900,2900,2900,0
|
|
20231023,135500,99037070,2900,2900,2900,2900,200
|
|
20231023,135400,98457070,2900,2900,2900,2900,0
|
|
20231023,135300,98457070,2900,2900,2900,2900,0
|
|
20231023,135200,98457070,2900,2900,2900,2900,0
|
|
20231023,135100,98457070,2900,2900,2900,2900,0
|
|
20231023,135000,98457070,2900,2900,2900,2900,0
|
|
20231023,134900,98457070,2900,2900,2900,2900,0
|
|
20231023,134800,98457070,2900,2900,2900,2900,100
|
|
20231023,134700,98167070,2900,2900,2900,2900,0
|
|
20231023,134600,98167070,2900,2900,2900,2900,0
|
|
20231023,134500,98167070,2900,2900,2900,2900,100
|
|
20231023,134400,97877070,2900,2900,2900,2900,0
|
|
20231023,134300,97877070,2900,2900,2900,2900,0
|
|
20231023,134200,97877070,2900,2900,2900,2900,0
|
|
20231023,134100,97877070,2900,2900,2900,2900,200
|
|
20231023,134000,97297070,2900,2900,2900,2900,0
|
|
20231023,133900,97297070,2900,2900,2900,2900,0
|
|
20231023,133800,97297070,2900,2900,2900,2900,0
|
|
20231023,133700,97297070,2900,2900,2900,2900,0
|
|
20231023,133600,97297070,2900,2900,2900,2900,0
|
|
20231023,133500,97297070,2900,2900,2900,2900,0
|
|
20231023,133400,97297070,2900,2900,2900,2900,0
|
|
20231023,133300,97297070,2900,2900,2900,2900,0
|
|
20231023,133200,97297070,2900,2900,2900,2900,0
|
|
20231023,133100,97297070,2900,2900,2900,2900,1709
|
|
20231023,133000,92340970,2900,2900,2900,2900,1261
|
|
20231023,132900,88684070,2900,2900,2900,2900,0
|
|
20231023,132800,88684070,2900,2900,2900,2900,0
|
|
20231023,132700,88684070,2900,2900,2900,2900,0
|
|
20231023,132600,88684070,2900,2900,2900,2900,0
|
|
20231023,132500,88684070,2900,2900,2900,2900,100
|
|
20231023,132400,88394070,2900,2900,2900,2900,0
|
|
20231023,132300,88394070,2900,2900,2900,2900,0
|
|
20231023,132200,88394070,2900,2900,2900,2900,0
|
|
20231023,132100,88394070,2900,2900,2900,2900,1169
|
|
20231023,132000,85003970,2900,2900,2900,2900,0
|
|
20231023,131900,85003970,2900,2900,2900,2900,0
|
|
20231023,131800,85003970,2900,2885,2900,2885,5
|
|
20231023,131700,84989530,2885,2885,2885,2885,0
|
|
20231023,131600,84989530,2885,2885,2885,2885,0
|
|
20231023,131500,84989530,2885,2885,2885,2885,0
|
|
20231023,131400,84989530,2885,2885,2885,2885,0
|
|
20231023,131300,84989530,2885,2885,2885,2885,50
|
|
20231023,131200,84845280,2885,2885,2885,2885,0
|
|
20231023,131100,84845280,2885,2885,2885,2885,0
|
|
20231023,131000,84845280,2885,2885,2885,2885,0
|
|
20231023,130900,84845280,2885,2885,2885,2885,131
|
|
20231023,130800,84467345,2885,2885,2885,2885,500
|
|
20231023,130700,83024845,2885,2885,2885,2885,0
|
|
20231023,130600,83024845,2885,2885,2885,2885,0
|
|
20231023,130500,83024845,2885,2885,2885,2885,0
|
|
20231023,130400,83024845,2885,2885,2885,2885,0
|
|
20231023,130300,83024845,2885,2885,2885,2885,0
|
|
20231023,130200,83024845,2885,2885,2885,2885,0
|
|
20231023,130100,83024845,2885,2885,2885,2885,0
|
|
20231023,130000,83024845,2885,2885,2885,2885,0
|
|
20231023,125900,83024845,2885,2885,2885,2885,0
|
|
20231023,125800,83024845,2885,2885,2885,2885,0
|
|
20231023,125700,83024845,2885,2885,2885,2885,0
|
|
20231023,125600,83024845,2885,2885,2885,2885,0
|
|
20231023,125500,83024845,2885,2885,2885,2885,0
|
|
20231023,125400,83024845,2885,2885,2885,2885,0
|
|
20231023,125300,83024845,2885,2885,2885,2885,17
|
|
20231023,125200,82975800,2885,2885,2885,2885,0
|
|
20231023,125100,82975800,2885,2885,2885,2885,0
|
|
20231023,125000,82975800,2885,2885,2885,2885,0
|
|
20231023,124900,82975800,2885,2885,2885,2885,0
|
|
20231023,124800,82975800,2885,2885,2885,2885,0
|
|
20231023,124700,82975800,2885,2885,2885,2885,0
|
|
20231023,124600,82975800,2885,2885,2885,2885,0
|
|
20231023,124500,82975800,2885,2885,2885,2885,1200
|
|
20231023,124400,79513800,2885,2885,2885,2885,0
|
|
20231023,124300,79513800,2885,2885,2885,2885,0
|
|
20231023,124200,79513800,2885,2885,2885,2885,0
|
|
20231023,124100,79513800,2885,2900,2900,2885,1146
|
|
20231023,124000,76207110,2900,2900,2900,2900,0
|
|
20231023,123900,76207110,2900,2900,2900,2900,0
|
|
20231023,123800,76207110,2900,2900,2900,2900,0
|
|
20231023,123700,76207110,2900,2900,2900,2900,0
|
|
20231023,123600,76207110,2900,2900,2900,2900,1
|
|
20231023,123500,76204210,2885,2885,2885,2885,0
|
|
20231023,123400,76204210,2885,2885,2885,2885,163
|
|
20231023,123300,75733955,2885,2885,2885,2885,0
|
|
20231023,123200,75733955,2885,2885,2885,2885,174
|
|
20231023,123100,75231965,2885,2885,2885,2885,102
|
|
20231023,123000,74937695,2885,2885,2885,2885,0
|
|
20231023,122900,74937695,2885,2880,2900,2880,20
|
|
20231023,122800,74880040,2900,2900,2900,2900,0
|
|
20231023,122700,74880040,2900,2900,2900,2900,1
|
|
20231023,122600,74877140,2900,2880,2900,2880,382
|
|
20231023,122500,73776960,2880,2880,2880,2880,400
|
|
20231023,122400,72624960,2885,2890,2890,2885,429
|
|
20231023,122300,71387180,2890,2890,2890,2890,0
|
|
20231023,122200,71387180,2890,2890,2890,2890,48
|
|
20231023,122100,71248460,2890,2890,2890,2890,181
|
|
20231023,122000,70725370,2890,2900,2900,2890,27
|
|
20231023,121900,70647330,2890,2890,2890,2890,1
|
|
20231023,121800,70644440,2890,2890,2890,2890,0
|
|
20231023,121700,70644440,2890,2890,2890,2890,0
|
|
20231023,121600,70644440,2890,2890,2890,2890,0
|
|
20231023,121500,70644440,2890,2890,2890,2890,0
|
|
20231023,121400,70644440,2890,2890,2890,2890,0
|
|
20231023,121300,70644440,2890,2890,2890,2890,50
|
|
20231023,121200,70499940,2890,2890,2890,2890,0
|
|
20231023,121100,70499940,2890,2890,2890,2890,0
|
|
20231023,121000,70499940,2890,2890,2890,2890,400
|
|
20231023,120900,69343940,2890,2890,2890,2890,0
|
|
20231023,120800,69343940,2890,2890,2890,2890,0
|
|
20231023,120700,69343940,2890,2890,2890,2890,0
|
|
20231023,120600,69343940,2890,2890,2890,2890,26
|
|
20231023,120500,69268800,2895,2895,2895,2895,0
|
|
20231023,120400,69268800,2895,2895,2895,2895,0
|
|
20231023,120300,69268800,2895,2895,2895,2895,0
|
|
20231023,120200,69268800,2895,2895,2895,2895,0
|
|
20231023,120100,69268800,2895,2895,2895,2895,0
|
|
20231023,120000,69268800,2895,2895,2895,2895,2
|
|
20231023,115900,69263010,2890,2890,2890,2890,0
|
|
20231023,115800,69263010,2890,2890,2890,2890,45
|
|
20231023,115700,69132960,2890,2890,2890,2890,0
|
|
20231023,115600,69132960,2890,2890,2890,2890,0
|
|
20231023,115500,69132960,2890,2890,2890,2890,0
|
|
20231023,115400,69132960,2890,2890,2890,2890,0
|
|
20231023,115300,69132960,2890,2890,2890,2890,10
|
|
20231023,115200,69104060,2895,2895,2895,2895,0
|
|
20231023,115100,69104060,2895,2895,2895,2895,1
|
|
20231023,115000,69101165,2890,2890,2890,2890,0
|
|
20231023,114900,69101165,2890,2890,2890,2890,0
|
|
20231023,114800,69101165,2890,2890,2890,2890,0
|
|
20231023,114700,69101165,2890,2890,2890,2890,0
|
|
20231023,114600,69101165,2890,2895,2895,2890,3030
|
|
20231023,114500,60343480,2900,2900,2900,2900,0
|
|
20231023,114400,60343480,2900,2900,2900,2900,0
|
|
20231023,114300,60343480,2900,2900,2900,2900,0
|
|
20231023,114200,60343480,2900,2900,2900,2900,0
|
|
20231023,114100,60343480,2900,2900,2900,2900,0
|
|
20231023,114000,60343480,2900,2900,2900,2900,0
|
|
20231023,113900,60343480,2900,2900,2900,2900,0
|
|
20231023,113800,60343480,2900,2900,2900,2900,0
|
|
20231023,113700,60343480,2900,2900,2900,2900,0
|
|
20231023,113600,60343480,2900,2900,2900,2900,0
|
|
20231023,113500,60343480,2900,2900,2900,2900,13
|
|
20231023,113400,60305780,2900,2900,2900,2900,0
|
|
20231023,113300,60305780,2900,2900,2900,2900,5
|
|
20231023,113200,60291280,2900,2900,2900,2900,20
|
|
20231023,113100,60233280,2900,2900,2900,2900,0
|
|
20231023,113000,60233280,2900,2900,2900,2900,824
|
|
20231023,112900,57843680,2925,2925,2925,2925,0
|
|
20231023,112800,57843680,2925,2925,2925,2925,0
|
|
20231023,112700,57843680,2925,2925,2925,2925,0
|
|
20231023,112600,57843680,2925,2925,2925,2925,0
|
|
20231023,112500,57843680,2925,2925,2925,2925,0
|
|
20231023,112400,57843680,2925,2925,2925,2925,0
|
|
20231023,112300,57843680,2925,2925,2925,2925,1
|
|
20231023,112200,57840755,2900,2900,2900,2900,20
|
|
20231023,112100,57782755,2920,2920,2920,2920,8
|
|
20231023,112000,57759395,2920,2920,2920,2920,0
|
|
20231023,111900,57759395,2920,2920,2920,2920,65
|
|
20231023,111800,57569595,2920,2920,2920,2920,0
|
|
20231023,111700,57569595,2920,2920,2920,2920,1
|
|
20231023,111600,57566675,2900,2900,2900,2900,0
|
|
20231023,111500,57566675,2900,2900,2900,2900,0
|
|
20231023,111400,57566675,2900,2900,2900,2900,0
|
|
20231023,111300,57566675,2900,2900,2900,2900,0
|
|
20231023,111200,57566675,2900,2900,2900,2900,0
|
|
20231023,111100,57566675,2900,2900,2900,2900,0
|
|
20231023,111000,57566675,2900,2900,2900,2900,0
|
|
20231023,110900,57566675,2900,2900,2900,2900,600
|
|
20231023,110800,55826675,2900,2900,2900,2900,51
|
|
20231023,110700,55678775,2900,2900,2900,2900,0
|
|
20231023,110600,55678775,2900,2900,2900,2900,1467
|
|
20231023,110500,51424475,2900,2910,2910,2900,1295
|
|
20231023,110400,47666805,2925,2925,2925,2925,0
|
|
20231023,110300,47666805,2925,2925,2925,2925,0
|
|
20231023,110200,47666805,2925,2925,2925,2925,0
|
|
20231023,110100,47666805,2925,2925,2925,2925,0
|
|
20231023,110000,47666805,2925,2925,2925,2925,0
|
|
20231023,105900,47666805,2925,2925,2925,2925,0
|
|
20231023,105800,47666805,2925,2915,2925,2915,3909
|
|
20231023,105700,36252110,2915,2915,2915,2915,0
|
|
20231023,105600,36252110,2915,2915,2915,2915,0
|
|
20231023,105500,36252110,2915,2915,2915,2915,0
|
|
20231023,105400,36252110,2915,2915,2915,2915,0
|
|
20231023,105300,36252110,2915,2915,2915,2915,0
|
|
20231023,105200,36252110,2915,2915,2915,2915,0
|
|
20231023,105100,36252110,2915,2915,2915,2915,0
|
|
20231023,105000,36252110,2915,2915,2915,2915,0
|
|
20231023,104900,36252110,2915,2915,2915,2915,0
|
|
20231023,104800,36252110,2915,2915,2915,2915,3
|
|
20231023,104700,36243365,2915,2915,2915,2915,0
|
|
20231023,104600,36243365,2915,2915,2915,2915,7
|
|
20231023,104500,36222960,2915,2915,2915,2915,3
|
|
20231023,104400,36214215,2915,2915,2915,2915,0
|
|
20231023,104300,36214215,2915,2915,2915,2915,7
|
|
20231023,104200,36193810,2920,2920,2920,2920,0
|
|
20231023,104100,36193810,2920,2920,2920,2920,0
|
|
20231023,104000,36193810,2920,2920,2920,2920,0
|
|
20231023,103900,36193810,2920,2920,2920,2920,0
|
|
20231023,103800,36193810,2920,2920,2920,2920,10
|
|
20231023,103700,36164610,2920,2920,2920,2920,0
|
|
20231023,103600,36164610,2920,2915,2920,2915,329
|
|
20231023,103500,35204355,2910,2910,2910,2910,0
|
|
20231023,103400,35204355,2910,2910,2910,2910,0
|
|
20231023,103300,35204355,2910,2910,2910,2910,0
|
|
20231023,103200,35204355,2910,2910,2910,2910,50
|
|
20231023,103100,35058855,2910,2910,2910,2910,50
|
|
20231023,103000,34913355,2910,2910,2910,2910,101
|
|
20231023,102900,34619445,2910,2910,2910,2910,100
|
|
20231023,102800,34328445,2910,2910,2910,2910,606
|
|
20231023,102700,32564985,2915,2915,2915,2915,0
|
|
20231023,102600,32564985,2915,2910,2915,2910,218
|
|
20231023,102500,31929715,2910,2905,2910,2905,150
|
|
20231023,102400,31493725,2900,2900,2900,2900,1
|
|
20231023,102300,31490825,2900,2900,2900,2900,0
|
|
20231023,102200,31490825,2900,2900,2900,2900,0
|
|
20231023,102100,31490825,2900,2900,2900,2900,0
|
|
20231023,102000,31490825,2900,2900,2900,2900,1
|
|
20231023,101900,31487925,2905,2905,2905,2905,0
|
|
20231023,101800,31487925,2905,2905,2905,2905,200
|
|
20231023,101700,30906925,2905,2905,2905,2905,170
|
|
20231023,101600,30413075,2900,2900,2900,2900,74
|
|
20231023,101500,30198475,2900,2900,2900,2900,27
|
|
20231023,101400,30120175,2895,2895,2895,2895,57
|
|
20231023,101300,29955160,2900,2900,2900,2900,181
|
|
20231023,101200,29430260,2895,2895,2895,2895,0
|
|
20231023,101100,29430260,2895,2895,2895,2895,138
|
|
20231023,101000,29030750,2895,2895,2895,2895,3
|
|
20231023,100900,29022065,2900,2900,2900,2895,450
|
|
20231023,100800,27718990,2905,2905,2905,2905,1
|
|
20231023,100700,27716085,2895,2905,2905,2895,2
|
|
20231023,100600,27710285,2900,2895,2900,2895,394
|
|
20231023,100500,26568650,2895,2905,2905,2895,11
|
|
20231023,100400,26536770,2895,2895,2895,2895,0
|
|
20231023,100300,26536770,2895,2895,2895,2895,0
|
|
20231023,100200,26536770,2895,2895,2895,2895,0
|
|
20231023,100100,26536770,2895,2895,2895,2895,0
|
|
20231023,100000,26536770,2895,2895,2895,2895,1
|
|
20231023,095900,26533875,2900,2900,2900,2900,0
|
|
20231023,095800,26533875,2900,2900,2900,2900,131
|
|
20231023,095700,26153975,2905,2905,2905,2905,1
|
|
20231023,095600,26151070,2895,2895,2895,2895,0
|
|
20231023,095500,26151070,2895,2895,2895,2895,0
|
|
20231023,095400,26151070,2895,2895,2895,2895,1
|
|
20231023,095300,26148175,2905,2905,2905,2905,0
|
|
20231023,095200,26148175,2905,2905,2905,2905,57
|
|
20231023,095100,25982590,2900,2900,2900,2900,73
|
|
20231023,095000,25770890,2900,2900,2900,2900,8
|
|
20231023,094900,25747690,2900,2900,2900,2900,0
|
|
20231023,094800,25747690,2900,2900,2900,2900,0
|
|
20231023,094700,25747690,2900,2900,2900,2900,69
|
|
20231023,094600,25547590,2900,2900,2900,2900,3
|
|
20231023,094500,25538890,2900,2900,2900,2900,0
|
|
20231023,094400,25538890,2900,2900,2900,2900,33
|
|
20231023,094300,25443190,2900,2900,2900,2900,15
|
|
20231023,094200,25399690,2890,2890,2890,2890,0
|
|
20231023,094100,25399690,2890,2890,2890,2890,5
|
|
20231023,094000,25385240,2905,2895,2905,2895,668
|
|
20231023,093900,23447595,2890,2890,2890,2890,1
|
|
20231023,093800,23444705,2885,2885,2885,2885,0
|
|
20231023,093700,23444705,2885,2880,2885,2880,43
|
|
20231023,093600,23320755,2885,2885,2885,2885,1
|
|
20231023,093500,23317870,2880,2880,2880,2880,549
|
|
20231023,093400,21736750,2880,2880,2880,2880,5
|
|
20231023,093300,21722350,2880,2855,2880,2855,205
|
|
20231023,093200,21136950,2880,2855,2880,2855,6
|
|
20231023,093100,21119795,2880,2880,2880,2880,15
|
|
20231023,093000,21076595,2880,2880,2880,2880,0
|
|
20231023,092900,21076595,2880,2880,2880,2880,1
|
|
20231023,092800,21073715,2850,2865,2865,2850,1415
|
|
20231023,092700,17033315,2865,2870,2870,2865,400
|
|
20231023,092600,15887180,2870,2870,2870,2870,0
|
|
20231023,092500,15887180,2870,2880,2880,2870,61
|
|
20231023,092400,15712000,2880,2880,2880,2880,10
|
|
20231023,092300,15683200,2880,2880,2880,2880,0
|
|
20231023,092200,15683200,2880,2880,2880,2880,0
|
|
20231023,092100,15683200,2880,2880,2880,2880,668
|
|
20231023,092000,13759360,2880,2880,2880,2880,287
|
|
20231023,091900,12932800,2880,2895,2895,2880,471
|
|
20231023,091800,11572990,2900,2900,2900,2900,300
|
|
20231023,091700,10702990,2890,2890,2890,2890,74
|
|
20231023,091600,10489130,2895,2895,2895,2895,10
|
|
20231023,091500,10460180,2895,2890,2895,2890,475
|
|
20231023,091400,9087340,2890,2890,2890,2890,20
|
|
20231023,091300,9029540,2890,2890,2890,2890,75
|
|
20231023,091200,8812790,2890,2890,2890,2890,3
|
|
20231023,091100,8804120,2890,2880,2890,2880,388
|
|
20231023,091000,7686605,2880,2880,2880,2880,0
|
|
20231023,090900,7686605,2880,2880,2880,2880,0
|
|
20231023,090800,7686605,2880,2875,2880,2860,584
|
|
20231023,090700,6009730,2875,2875,2875,2875,28
|
|
20231023,090600,5929230,2870,2870,2870,2870,0
|
|
20231023,090500,5929230,2870,2870,2870,2870,0
|
|
20231023,090400,5929230,2870,2870,2870,2870,1082
|
|
20231023,090300,2823890,2875,2875,2875,2875,20
|
|
20231023,090200,2766390,2875,2875,2875,2875,43
|
|
20231023,090100,2642765,2870,2870,2870,2870,0
|
|
20231023,090000,2642765,2870,2870,2870,2865,683
|