631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,192800,446914620,2845,2845,2845,2845,2712
|
|
20231017,192700,446914620,2845,2845,2845,2845,0
|
|
20231017,192600,446914620,2845,2845,2845,2845,0
|
|
20231017,192500,446914620,2845,2845,2845,2845,0
|
|
20231017,192400,446914620,2845,2845,2845,2845,0
|
|
20231017,192300,446914620,2845,2845,2845,2845,0
|
|
20231017,192200,446914620,2845,2845,2845,2845,0
|
|
20231017,192100,446914620,2845,2845,2845,2845,0
|
|
20231017,192000,446914620,2845,2845,2845,2845,0
|
|
20231017,191900,446914620,2845,2845,2845,2845,0
|
|
20231017,191800,446914620,2845,2845,2845,2845,0
|
|
20231017,191700,446914620,2845,2845,2845,2845,0
|
|
20231017,191600,446914620,2845,2845,2845,2845,0
|
|
20231017,191500,446914620,2845,2845,2845,2845,0
|
|
20231017,191400,446914620,2845,2845,2845,2845,0
|
|
20231017,191300,446914620,2845,2845,2845,2845,0
|
|
20231017,191200,446914620,2845,2845,2845,2845,0
|
|
20231017,191100,446914620,2845,2845,2845,2845,0
|
|
20231017,191000,446914620,2845,2845,2845,2845,0
|
|
20231017,190900,446914620,2845,2845,2845,2845,0
|
|
20231017,190800,446914620,2845,2845,2845,2845,0
|
|
20231017,190700,446914620,2845,2845,2845,2845,0
|
|
20231017,190600,446914620,2845,2845,2845,2845,0
|
|
20231017,190500,446914620,2845,2845,2845,2845,0
|
|
20231017,190400,446914620,2845,2845,2845,2845,0
|
|
20231017,190300,446914620,2845,2845,2845,2845,0
|
|
20231017,190200,446914620,2845,2845,2845,2845,0
|
|
20231017,190100,446914620,2845,2845,2845,2845,0
|
|
20231017,190000,446914620,2845,2845,2845,2845,0
|
|
20231017,185900,446914620,2845,2845,2845,2845,0
|
|
20231017,185800,446914620,2845,2845,2845,2845,2712
|
|
20231017,185700,446914620,2845,2845,2845,2845,0
|
|
20231017,185600,446914620,2845,2845,2845,2845,0
|
|
20231017,185500,446914620,2845,2845,2845,2845,0
|
|
20231017,185400,446914620,2845,2845,2845,2845,0
|
|
20231017,185300,446914620,2845,2845,2845,2845,0
|
|
20231017,185200,446914620,2845,2845,2845,2845,0
|
|
20231017,185100,446914620,2845,2845,2845,2845,0
|
|
20231017,185000,446914620,2845,2845,2845,2845,0
|
|
20231017,184900,446914620,2845,2845,2845,2845,0
|
|
20231017,184800,446914620,2845,2845,2845,2845,0
|
|
20231017,184700,446914620,2845,2845,2845,2845,0
|
|
20231017,184600,446914620,2845,2845,2845,2845,0
|
|
20231017,184500,446914620,2845,2845,2845,2845,0
|
|
20231017,184400,446914620,2845,2845,2845,2845,0
|
|
20231017,184300,446914620,2845,2845,2845,2845,0
|
|
20231017,184200,446914620,2845,2845,2845,2845,0
|
|
20231017,184100,446914620,2845,2845,2845,2845,0
|
|
20231017,184000,446914620,2845,2845,2845,2845,0
|
|
20231017,183900,446914620,2845,2845,2845,2845,0
|
|
20231017,183800,446914620,2845,2845,2845,2845,0
|
|
20231017,183700,446914620,2845,2845,2845,2845,0
|
|
20231017,183600,446914620,2845,2845,2845,2845,0
|
|
20231017,183500,446914620,2845,2845,2845,2845,0
|
|
20231017,183400,446914620,2845,2845,2845,2845,0
|
|
20231017,183300,446914620,2845,2845,2845,2845,0
|
|
20231017,183200,446914620,2845,2845,2845,2845,0
|
|
20231017,183100,446914620,2845,2845,2845,2845,0
|
|
20231017,183000,446914620,2845,2845,2845,2845,0
|
|
20231017,182900,446914620,2845,2845,2845,2845,0
|
|
20231017,182800,446914620,2845,2845,2845,2845,2712
|
|
20231017,182700,446914620,2845,2845,2845,2845,0
|
|
20231017,182600,446914620,2845,2845,2845,2845,0
|
|
20231017,182500,446914620,2845,2845,2845,2845,0
|
|
20231017,182400,446914620,2845,2845,2845,2845,0
|
|
20231017,182300,446914620,2845,2845,2845,2845,0
|
|
20231017,182200,446914620,2845,2845,2845,2845,0
|
|
20231017,182100,446914620,2845,2845,2845,2845,0
|
|
20231017,182000,446914620,2845,2845,2845,2845,0
|
|
20231017,181900,446914620,2845,2845,2845,2845,0
|
|
20231017,181800,446914620,2845,2845,2845,2845,0
|
|
20231017,181700,446914620,2845,2845,2845,2845,0
|
|
20231017,181600,446914620,2845,2845,2845,2845,0
|
|
20231017,181500,446914620,2845,2845,2845,2845,0
|
|
20231017,181400,446914620,2845,2845,2845,2845,0
|
|
20231017,181300,446914620,2845,2845,2845,2845,0
|
|
20231017,181200,446914620,2845,2845,2845,2845,0
|
|
20231017,181100,446914620,2845,2845,2845,2845,0
|
|
20231017,181000,446914620,2845,2845,2845,2845,0
|
|
20231017,180900,446914620,2845,2845,2845,2845,0
|
|
20231017,180800,446914620,2845,2845,2845,2845,0
|
|
20231017,180700,446914620,2845,2845,2845,2845,0
|
|
20231017,180600,446914620,2845,2845,2845,2845,0
|
|
20231017,180500,446914620,2845,2845,2845,2845,0
|
|
20231017,180400,446914620,2845,2845,2845,2845,0
|
|
20231017,180300,446914620,2845,2845,2845,2845,0
|
|
20231017,180200,446914620,2845,2845,2845,2845,0
|
|
20231017,180100,446914620,2845,2845,2845,2845,0
|
|
20231017,180000,446914620,2845,2845,2845,2845,0
|
|
20231017,175900,446914620,2845,2845,2845,2845,0
|
|
20231017,175800,446914620,2845,2845,2845,2845,2712
|
|
20231017,175700,446914620,2845,2845,2845,2845,0
|
|
20231017,175600,446914620,2845,2845,2845,2845,0
|
|
20231017,175500,446914620,2845,2845,2845,2845,0
|
|
20231017,175400,446914620,2845,2845,2845,2845,0
|
|
20231017,175300,446914620,2845,2845,2845,2845,0
|
|
20231017,175200,446914620,2845,2845,2845,2845,0
|
|
20231017,175100,446914620,2845,2845,2845,2845,0
|
|
20231017,175000,446914620,2845,2845,2845,2845,0
|
|
20231017,174900,446914620,2845,2845,2845,2845,0
|
|
20231017,174800,446914620,2845,2845,2845,2845,0
|
|
20231017,174700,446914620,2845,2845,2845,2845,0
|
|
20231017,174600,446914620,2845,2845,2845,2845,0
|
|
20231017,174500,446914620,2845,2845,2845,2845,0
|
|
20231017,174400,446914620,2845,2845,2845,2845,0
|
|
20231017,174300,446914620,2845,2845,2845,2845,0
|
|
20231017,174200,446914620,2845,2845,2845,2845,0
|
|
20231017,174100,446914620,2845,2845,2845,2845,0
|
|
20231017,174000,446914620,2845,2845,2845,2845,0
|
|
20231017,173900,446914620,2845,2845,2845,2845,0
|
|
20231017,173800,446914620,2845,2845,2845,2845,0
|
|
20231017,173700,446914620,2845,2845,2845,2845,0
|
|
20231017,173600,446914620,2845,2845,2845,2845,0
|
|
20231017,173500,446914620,2845,2845,2845,2845,0
|
|
20231017,173400,446914620,2845,2845,2845,2845,0
|
|
20231017,173300,446914620,2845,2845,2845,2845,0
|
|
20231017,173200,446914620,2845,2845,2845,2845,0
|
|
20231017,173100,446914620,2845,2845,2845,2845,0
|
|
20231017,173000,446914620,2845,2845,2845,2845,0
|
|
20231017,172900,446914620,2845,2845,2845,2845,0
|
|
20231017,172800,446914620,2845,2845,2845,2845,2712
|
|
20231017,172700,446914620,2845,2845,2845,2845,0
|
|
20231017,172600,446914620,2845,2845,2845,2845,0
|
|
20231017,172500,446914620,2845,2845,2845,2845,0
|
|
20231017,172400,446914620,2845,2845,2845,2845,0
|
|
20231017,172300,446914620,2845,2845,2845,2845,0
|
|
20231017,172200,446914620,2845,2845,2845,2845,0
|
|
20231017,172100,446914620,2845,2845,2845,2845,0
|
|
20231017,172000,446914620,2845,2845,2845,2845,0
|
|
20231017,171900,446914620,2845,2845,2845,2845,0
|
|
20231017,171800,446914620,2845,2845,2845,2845,0
|
|
20231017,171700,446914620,2845,2845,2845,2845,0
|
|
20231017,171600,446914620,2845,2845,2845,2845,0
|
|
20231017,171500,446914620,2845,2845,2845,2845,0
|
|
20231017,171400,446914620,2845,2845,2845,2845,0
|
|
20231017,171300,446914620,2845,2845,2845,2845,0
|
|
20231017,171200,446914620,2845,2845,2845,2845,0
|
|
20231017,171100,446914620,2845,2845,2845,2845,0
|
|
20231017,171000,446914620,2845,2845,2845,2845,0
|
|
20231017,170900,446914620,2845,2845,2845,2845,0
|
|
20231017,170800,446914620,2845,2845,2845,2845,0
|
|
20231017,170700,446914620,2845,2845,2845,2845,0
|
|
20231017,170600,446914620,2845,2845,2845,2845,0
|
|
20231017,170500,446914620,2845,2845,2845,2845,0
|
|
20231017,170400,446914620,2845,2845,2845,2845,0
|
|
20231017,170300,446914620,2845,2845,2845,2845,0
|
|
20231017,170200,446914620,2845,2845,2845,2845,0
|
|
20231017,170100,446914620,2845,2845,2845,2845,0
|
|
20231017,170000,446914620,2845,2845,2845,2845,0
|
|
20231017,165900,446914620,2845,2845,2845,2845,0
|
|
20231017,165800,446914620,2845,2845,2845,2845,2712
|
|
20231017,165700,446914620,2845,2845,2845,2845,0
|
|
20231017,165600,446914620,2845,2845,2845,2845,0
|
|
20231017,165500,446914620,2845,2845,2845,2845,0
|
|
20231017,165400,446914620,2845,2845,2845,2845,0
|
|
20231017,165300,446914620,2845,2845,2845,2845,0
|
|
20231017,165200,446914620,2845,2845,2845,2845,0
|
|
20231017,165100,446914620,2845,2845,2845,2845,0
|
|
20231017,165000,446914620,2845,2845,2845,2845,0
|
|
20231017,164900,446914620,2845,2845,2845,2845,0
|
|
20231017,164800,446914620,2845,2845,2845,2845,0
|
|
20231017,164700,446914620,2845,2845,2845,2845,0
|
|
20231017,164600,446914620,2845,2845,2845,2845,0
|
|
20231017,164500,446914620,2845,2845,2845,2845,0
|
|
20231017,164400,446914620,2845,2845,2845,2845,0
|
|
20231017,164300,446914620,2845,2845,2845,2845,0
|
|
20231017,164200,446914620,2845,2845,2845,2845,0
|
|
20231017,164100,446914620,2845,2845,2845,2845,0
|
|
20231017,164000,446914620,2845,2845,2845,2845,0
|
|
20231017,163900,446914620,2845,2845,2845,2845,0
|
|
20231017,163800,446914620,2845,2845,2845,2845,0
|
|
20231017,163700,446914620,2845,2845,2845,2845,0
|
|
20231017,163600,446914620,2845,2845,2845,2845,0
|
|
20231017,163500,446914620,2845,2845,2845,2845,0
|
|
20231017,163400,446914620,2845,2845,2845,2845,0
|
|
20231017,163300,446914620,2845,2845,2845,2845,0
|
|
20231017,163200,446914620,2845,2845,2845,2845,0
|
|
20231017,163100,446914620,2845,2845,2845,2845,0
|
|
20231017,163000,446914620,2845,2845,2845,2845,0
|
|
20231017,162900,446914620,2845,2845,2845,2845,0
|
|
20231017,162800,446914620,2845,2845,2845,2845,2712
|
|
20231017,162700,446914620,2845,2845,2845,2845,0
|
|
20231017,162600,446914620,2845,2845,2845,2845,0
|
|
20231017,162500,446914620,2845,2845,2845,2845,0
|
|
20231017,162400,446914620,2845,2845,2845,2845,0
|
|
20231017,162300,446914620,2845,2845,2845,2845,0
|
|
20231017,162200,446914620,2845,2845,2845,2845,0
|
|
20231017,162100,446914620,2845,2845,2845,2845,0
|
|
20231017,162000,446914620,2845,2845,2845,2845,0
|
|
20231017,161900,446914620,2845,2845,2845,2845,0
|
|
20231017,161800,446914620,2845,2845,2845,2845,0
|
|
20231017,161700,446914620,2845,2845,2845,2845,0
|
|
20231017,161600,446914620,2845,2845,2845,2845,0
|
|
20231017,161500,446914620,2845,2845,2845,2845,0
|
|
20231017,161400,446914620,2845,2845,2845,2845,0
|
|
20231017,161300,446914620,2845,2845,2845,2845,0
|
|
20231017,161200,446914620,2845,2845,2845,2845,0
|
|
20231017,161100,446914620,2845,2845,2845,2845,0
|
|
20231017,161000,446914620,2845,2845,2845,2845,0
|
|
20231017,160900,446914620,2845,2845,2845,2845,0
|
|
20231017,160800,446914620,2845,2845,2845,2845,0
|
|
20231017,160700,446914620,2845,2845,2845,2845,0
|
|
20231017,160600,446914620,2845,2845,2845,2845,0
|
|
20231017,160500,446914620,2845,2845,2845,2845,0
|
|
20231017,160400,446914620,2845,2845,2845,2845,0
|
|
20231017,160300,446914620,2845,2845,2845,2845,0
|
|
20231017,160200,446914620,2845,2845,2845,2845,0
|
|
20231017,160100,446914620,2845,2845,2845,2845,0
|
|
20231017,160000,446914620,2845,2845,2845,2845,0
|
|
20231017,155900,446914620,2845,2845,2845,2845,0
|
|
20231017,155800,446914620,2845,2845,2845,2845,2712
|
|
20231017,155700,446914620,2845,2845,2845,2845,0
|
|
20231017,155600,446914620,2845,2845,2845,2845,0
|
|
20231017,155500,446914620,2845,2845,2845,2845,0
|
|
20231017,155400,446914620,2845,2845,2845,2845,0
|
|
20231017,155300,446914620,2845,2845,2845,2845,0
|
|
20231017,155200,446914620,2845,2845,2845,2845,0
|
|
20231017,155100,446914620,2845,2845,2845,2845,0
|
|
20231017,155000,446914620,2845,2845,2845,2845,0
|
|
20231017,154900,446914620,2845,2845,2845,2845,0
|
|
20231017,154800,446914620,2845,2845,2845,2845,0
|
|
20231017,154700,446914620,2845,2845,2845,2845,0
|
|
20231017,154600,446914620,2845,2845,2845,2845,0
|
|
20231017,154500,446914620,2845,2845,2845,2845,0
|
|
20231017,154400,446914620,2845,2845,2845,2845,0
|
|
20231017,154300,446914620,2845,2845,2845,2845,0
|
|
20231017,154200,446914620,2845,2845,2845,2845,0
|
|
20231017,154100,446914620,2845,2845,2845,2845,0
|
|
20231017,154000,446914620,2845,2845,2845,2845,0
|
|
20231017,153900,446914620,2845,2845,2845,2845,0
|
|
20231017,153800,446914620,2845,2845,2845,2845,0
|
|
20231017,153700,446914620,2845,2845,2845,2845,0
|
|
20231017,153600,446914620,2845,2845,2845,2845,0
|
|
20231017,153500,446914620,2845,2845,2845,2845,0
|
|
20231017,153400,446914620,2845,2845,2845,2845,0
|
|
20231017,153300,446914620,2845,2845,2845,2845,0
|
|
20231017,153200,446914620,2845,2845,2845,2845,0
|
|
20231017,153100,446914620,2845,2845,2845,2845,0
|
|
20231017,153000,446914620,2845,2845,2845,2845,2712
|
|
20231017,152900,439198980,2855,2855,2855,2855,0
|
|
20231017,152800,439198980,2855,2855,2855,2855,0
|
|
20231017,152700,439198980,2855,2855,2855,2855,0
|
|
20231017,152600,439198980,2855,2855,2855,2855,0
|
|
20231017,152500,439198980,2855,2855,2855,2855,0
|
|
20231017,152400,439198980,2855,2855,2855,2855,0
|
|
20231017,152300,439198980,2855,2855,2855,2855,0
|
|
20231017,152200,439198980,2855,2855,2855,2855,0
|
|
20231017,152100,439198980,2855,2855,2855,2855,0
|
|
20231017,152000,439198980,2855,2855,2855,2855,0
|
|
20231017,151900,439198980,2855,2855,2855,2855,68
|
|
20231017,151800,439004840,2845,2845,2855,2845,116
|
|
20231017,151700,438673960,2845,2845,2845,2845,0
|
|
20231017,151600,438673960,2845,2845,2845,2845,67
|
|
20231017,151500,438483345,2855,2855,2855,2855,0
|
|
20231017,151400,438483345,2855,2855,2855,2855,1
|
|
20231017,151300,438480490,2845,2850,2850,2845,648
|
|
20231017,151200,436635350,2850,2850,2855,2850,1098
|
|
20231017,151100,433505610,2855,2855,2855,2855,2
|
|
20231017,151000,433499900,2855,2855,2855,2855,871
|
|
20231017,150900,431013195,2855,2855,2855,2855,3684
|
|
20231017,150800,420495375,2855,2855,2855,2855,1
|
|
20231017,150700,420492520,2855,2850,2855,2850,192
|
|
20231017,150600,419945220,2855,2850,2855,2850,1715
|
|
20231017,150500,415057465,2850,2850,2850,2850,1158
|
|
20231017,150400,411757165,2850,2850,2850,2850,0
|
|
20231017,150300,411757165,2850,2850,2850,2850,0
|
|
20231017,150200,411757165,2850,2850,2850,2850,0
|
|
20231017,150100,411757165,2850,2850,2850,2850,1
|
|
20231017,150000,411754315,2845,2845,2845,2845,0
|
|
20231017,145900,411754315,2845,2845,2845,2845,8
|
|
20231017,145800,411731555,2845,2845,2845,2845,0
|
|
20231017,145700,411731555,2845,2845,2845,2845,99
|
|
20231017,145600,411449900,2845,2845,2845,2845,0
|
|
20231017,145500,411449900,2845,2845,2845,2845,400
|
|
20231017,145400,410311900,2845,2845,2845,2845,0
|
|
20231017,145300,410311900,2845,2845,2845,2845,0
|
|
20231017,145200,410311900,2845,2845,2845,2845,0
|
|
20231017,145100,410311900,2845,2845,2845,2845,0
|
|
20231017,145000,410311900,2845,2845,2845,2845,0
|
|
20231017,144900,410311900,2845,2845,2845,2845,0
|
|
20231017,144800,410311900,2845,2845,2845,2845,500
|
|
20231017,144700,408889400,2845,2845,2845,2845,2819
|
|
20231017,144600,400869345,2845,2845,2845,2845,1534
|
|
20231017,144500,396505115,2845,2845,2845,2845,0
|
|
20231017,144400,396505115,2845,2845,2845,2845,1000
|
|
20231017,144300,393660115,2845,2845,2845,2845,134
|
|
20231017,144200,393278885,2845,2845,2845,2845,0
|
|
20231017,144100,393278885,2845,2845,2845,2845,0
|
|
20231017,144000,393278885,2845,2845,2845,2845,0
|
|
20231017,143900,393278885,2845,2845,2845,2845,10
|
|
20231017,143800,393250435,2845,2845,2845,2845,0
|
|
20231017,143700,393250435,2845,2845,2845,2845,0
|
|
20231017,143600,393250435,2845,2845,2845,2845,1
|
|
20231017,143500,393247590,2850,2850,2850,2850,0
|
|
20231017,143400,393247590,2850,2850,2850,2850,1
|
|
20231017,143300,393244740,2845,2845,2845,2845,0
|
|
20231017,143200,393244740,2845,2845,2845,2845,100
|
|
20231017,143100,392960240,2845,2845,2845,2845,0
|
|
20231017,143000,392960240,2845,2845,2845,2845,0
|
|
20231017,142900,392960240,2845,2845,2845,2845,0
|
|
20231017,142800,392960240,2845,2845,2845,2845,0
|
|
20231017,142700,392960240,2845,2845,2845,2845,0
|
|
20231017,142600,392960240,2845,2845,2845,2845,0
|
|
20231017,142500,392960240,2845,2845,2845,2845,0
|
|
20231017,142400,392960240,2845,2845,2845,2845,498
|
|
20231017,142300,391543430,2845,2845,2845,2845,614
|
|
20231017,142200,389796600,2845,2845,2845,2845,2000
|
|
20231017,142100,384106600,2845,2845,2845,2845,0
|
|
20231017,142000,384106600,2845,2845,2845,2845,22
|
|
20231017,141900,384044010,2845,2845,2845,2845,11
|
|
20231017,141800,384012715,2845,2845,2845,2845,0
|
|
20231017,141700,384012715,2845,2845,2845,2845,0
|
|
20231017,141600,384012715,2845,2845,2845,2845,168
|
|
20231017,141500,383534755,2845,2845,2845,2845,0
|
|
20231017,141400,383534755,2845,2845,2845,2845,0
|
|
20231017,141300,383534755,2845,2845,2845,2845,200
|
|
20231017,141200,382965755,2845,2850,2850,2845,4349
|
|
20231017,141100,370592800,2845,2845,2845,2845,96
|
|
20231017,141000,370319680,2850,2850,2850,2850,0
|
|
20231017,140900,370319680,2850,2850,2850,2850,0
|
|
20231017,140800,370319680,2850,2850,2850,2850,0
|
|
20231017,140700,370319680,2850,2850,2850,2850,0
|
|
20231017,140600,370319680,2850,2845,2850,2845,1854
|
|
20231017,140500,365038030,2845,2845,2845,2845,655
|
|
20231017,140400,363174555,2845,2845,2845,2845,2
|
|
20231017,140300,363168865,2845,2845,2845,2845,0
|
|
20231017,140200,363168865,2845,2840,2845,2840,1142
|
|
20231017,140100,359924875,2840,2840,2840,2840,700
|
|
20231017,140000,357936875,2840,2845,2845,2840,219
|
|
20231017,135900,357313915,2845,2845,2845,2845,5604
|
|
20231017,135800,341370535,2850,2850,2850,2850,0
|
|
20231017,135700,341370535,2850,2850,2850,2850,0
|
|
20231017,135600,341370535,2850,2850,2850,2850,0
|
|
20231017,135500,341370535,2850,2850,2850,2850,145
|
|
20231017,135400,340957285,2850,2850,2850,2850,0
|
|
20231017,135300,340957285,2850,2850,2850,2850,3154
|
|
20231017,135200,331968385,2850,2850,2850,2850,1000
|
|
20231017,135100,329118385,2850,2850,2850,2850,0
|
|
20231017,135000,329118385,2850,2850,2850,2850,0
|
|
20231017,134900,329118385,2850,2850,2850,2850,105
|
|
20231017,134800,328819135,2850,2850,2850,2850,0
|
|
20231017,134700,328819135,2850,2850,2850,2850,120
|
|
20231017,134600,328477135,2850,2850,2850,2850,0
|
|
20231017,134500,328477135,2850,2850,2850,2850,215
|
|
20231017,134400,327864385,2850,2850,2850,2850,35
|
|
20231017,134300,327764635,2855,2855,2855,2855,4
|
|
20231017,134200,327753215,2850,2850,2850,2850,0
|
|
20231017,134100,327753215,2850,2850,2850,2850,106
|
|
20231017,134000,327451115,2855,2855,2855,2855,0
|
|
20231017,133900,327451115,2855,2855,2855,2855,1
|
|
20231017,133800,327448260,2855,2855,2855,2855,0
|
|
20231017,133700,327448260,2855,2855,2855,2855,0
|
|
20231017,133600,327448260,2855,2855,2855,2855,0
|
|
20231017,133500,327448260,2855,2855,2855,2855,0
|
|
20231017,133400,327448260,2855,2855,2855,2855,0
|
|
20231017,133300,327448260,2855,2855,2855,2855,599
|
|
20231017,133200,325738115,2855,2855,2855,2855,0
|
|
20231017,133100,325738115,2855,2855,2855,2855,2000
|
|
20231017,133000,320028115,2850,2850,2850,2850,0
|
|
20231017,132900,320028115,2850,2850,2850,2850,0
|
|
20231017,132800,320028115,2850,2850,2850,2850,300
|
|
20231017,132700,319173115,2850,2850,2850,2850,0
|
|
20231017,132600,319173115,2850,2850,2850,2850,250
|
|
20231017,132500,318460615,2855,2855,2855,2855,0
|
|
20231017,132400,318460615,2855,2855,2855,2855,0
|
|
20231017,132300,318460615,2855,2855,2855,2855,0
|
|
20231017,132200,318460615,2855,2855,2855,2855,24
|
|
20231017,132100,318392095,2855,2855,2855,2855,286
|
|
20231017,132000,317575565,2855,2855,2855,2855,0
|
|
20231017,131900,317575565,2855,2855,2855,2855,0
|
|
20231017,131800,317575565,2855,2855,2855,2855,200
|
|
20231017,131700,317004565,2855,2855,2855,2855,0
|
|
20231017,131600,317004565,2855,2855,2855,2855,500
|
|
20231017,131500,315577065,2855,2855,2855,2855,1685
|
|
20231017,131400,310766390,2855,2855,2855,2855,1
|
|
20231017,131300,310763535,2855,2855,2855,2855,0
|
|
20231017,131200,310763535,2855,2855,2855,2855,0
|
|
20231017,131100,310763535,2855,2855,2855,2855,0
|
|
20231017,131000,310763535,2855,2850,2855,2850,113
|
|
20231017,130900,310441465,2850,2850,2850,2850,0
|
|
20231017,130800,310441465,2850,2850,2850,2850,0
|
|
20231017,130700,310441465,2850,2850,2850,2850,0
|
|
20231017,130600,310441465,2850,2850,2850,2850,0
|
|
20231017,130500,310441465,2850,2850,2850,2850,0
|
|
20231017,130400,310441465,2850,2850,2850,2850,0
|
|
20231017,130300,310441465,2850,2850,2850,2850,0
|
|
20231017,130200,310441465,2850,2850,2850,2850,0
|
|
20231017,130100,310441465,2850,2850,2850,2850,19
|
|
20231017,130000,310387315,2855,2855,2855,2855,20
|
|
20231017,125900,310330215,2850,2855,2855,2850,642
|
|
20231017,125800,308500195,2850,2850,2850,2850,0
|
|
20231017,125700,308500195,2850,2855,2855,2850,2453
|
|
20231017,125600,301504380,2850,2850,2850,2850,1
|
|
20231017,125500,301501530,2855,2855,2855,2855,0
|
|
20231017,125400,301501530,2855,2855,2855,2855,0
|
|
20231017,125300,301501530,2855,2855,2855,2855,0
|
|
20231017,125200,301501530,2855,2855,2855,2855,0
|
|
20231017,125100,301501530,2855,2855,2855,2855,0
|
|
20231017,125000,301501530,2855,2855,2855,2855,0
|
|
20231017,124900,301501530,2855,2855,2855,2855,0
|
|
20231017,124800,301501530,2855,2855,2855,2855,0
|
|
20231017,124700,301501530,2855,2855,2855,2855,0
|
|
20231017,124600,301501530,2855,2855,2855,2855,0
|
|
20231017,124500,301501530,2855,2855,2855,2855,0
|
|
20231017,124400,301501530,2855,2855,2855,2855,0
|
|
20231017,124300,301501530,2855,2855,2855,2855,0
|
|
20231017,124200,301501530,2855,2855,2855,2855,368
|
|
20231017,124100,300450890,2855,2855,2855,2855,0
|
|
20231017,124000,300450890,2855,2855,2855,2855,5
|
|
20231017,123900,300436615,2855,2855,2855,2855,0
|
|
20231017,123800,300436615,2855,2855,2855,2855,100
|
|
20231017,123700,300151115,2855,2855,2855,2855,0
|
|
20231017,123600,300151115,2855,2855,2855,2855,0
|
|
20231017,123500,300151115,2855,2855,2855,2855,1
|
|
20231017,123400,300148260,2850,2850,2850,2850,10
|
|
20231017,123300,300119760,2855,2855,2855,2855,0
|
|
20231017,123200,300119760,2855,2855,2855,2855,215
|
|
20231017,123100,299505935,2855,2855,2855,2855,0
|
|
20231017,123000,299505935,2855,2855,2855,2855,0
|
|
20231017,122900,299505935,2855,2855,2855,2855,0
|
|
20231017,122800,299505935,2855,2855,2855,2855,1751
|
|
20231017,122700,294506830,2855,2855,2855,2855,0
|
|
20231017,122600,294506830,2855,2855,2855,2855,0
|
|
20231017,122500,294506830,2855,2850,2855,2850,1088
|
|
20231017,122400,291406025,2850,2850,2850,2850,20
|
|
20231017,122300,291349025,2850,2850,2850,2850,1432
|
|
20231017,122200,287267825,2855,2855,2855,2855,700
|
|
20231017,122100,285269325,2855,2855,2855,2855,0
|
|
20231017,122000,285269325,2855,2855,2855,2855,0
|
|
20231017,121900,285269325,2855,2855,2855,2855,0
|
|
20231017,121800,285269325,2855,2855,2855,2855,0
|
|
20231017,121700,285269325,2855,2855,2855,2855,0
|
|
20231017,121600,285269325,2855,2855,2855,2855,0
|
|
20231017,121500,285269325,2855,2855,2855,2855,1
|
|
20231017,121400,285266470,2850,2850,2850,2850,0
|
|
20231017,121300,285266470,2850,2850,2850,2850,0
|
|
20231017,121200,285266470,2850,2850,2850,2850,0
|
|
20231017,121100,285266470,2850,2850,2850,2850,1185
|
|
20231017,121000,281889220,2850,2850,2850,2850,0
|
|
20231017,120900,281889220,2850,2850,2850,2850,49
|
|
20231017,120800,281749570,2850,2850,2850,2850,0
|
|
20231017,120700,281749570,2850,2850,2850,2850,496
|
|
20231017,120600,280335970,2850,2850,2850,2850,0
|
|
20231017,120500,280335970,2850,2850,2850,2850,0
|
|
20231017,120400,280335970,2850,2850,2850,2850,1
|
|
20231017,120300,280333120,2845,2845,2845,2845,0
|
|
20231017,120200,280333120,2845,2845,2845,2845,0
|
|
20231017,120100,280333120,2845,2845,2845,2845,0
|
|
20231017,120000,280333120,2845,2845,2845,2845,18
|
|
20231017,115900,280281910,2855,2855,2855,2855,3
|
|
20231017,115800,280273345,2855,2845,2855,2845,5
|
|
20231017,115700,280259110,2845,2845,2845,2845,19
|
|
20231017,115600,280205055,2850,2850,2850,2850,0
|
|
20231017,115500,280205055,2850,2855,2855,2850,3663
|
|
20231017,115400,269747300,2855,2865,2865,2855,138
|
|
20231017,115300,269353270,2865,2865,2865,2865,37
|
|
20231017,115200,269247265,2865,2865,2865,2865,0
|
|
20231017,115100,269247265,2865,2865,2865,2865,1
|
|
20231017,115000,269244400,2860,2860,2860,2860,1404
|
|
20231017,114900,265228960,2855,2855,2855,2855,6
|
|
20231017,114800,265211830,2855,2855,2855,2855,0
|
|
20231017,114700,265211830,2855,2855,2855,2855,0
|
|
20231017,114600,265211830,2855,2855,2855,2855,0
|
|
20231017,114500,265211830,2855,2855,2855,2855,0
|
|
20231017,114400,265211830,2855,2855,2855,2855,33
|
|
20231017,114300,265117615,2855,2855,2855,2855,0
|
|
20231017,114200,265117615,2855,2855,2855,2855,0
|
|
20231017,114100,265117615,2855,2855,2855,2855,0
|
|
20231017,114000,265117615,2855,2855,2855,2855,36
|
|
20231017,113900,265014835,2855,2855,2855,2855,0
|
|
20231017,113800,265014835,2855,2855,2855,2855,0
|
|
20231017,113700,265014835,2855,2860,2860,2855,850
|
|
20231017,113600,262584590,2850,2850,2850,2850,200
|
|
20231017,113500,262014590,2850,2850,2850,2850,178
|
|
20231017,113400,261507290,2855,2855,2855,2855,1000
|
|
20231017,113300,258652290,2855,2855,2855,2855,0
|
|
20231017,113200,258652290,2855,2855,2855,2855,0
|
|
20231017,113100,258652290,2855,2855,2855,2855,7
|
|
20231017,113000,258632305,2855,2845,2855,2845,11072
|
|
20231017,112900,227132455,2845,2850,2850,2845,3929
|
|
20231017,112800,215954225,2850,2850,2850,2850,0
|
|
20231017,112700,215954225,2850,2850,2850,2850,0
|
|
20231017,112600,215954225,2850,2850,2850,2850,0
|
|
20231017,112500,215954225,2850,2850,2855,2850,41
|
|
20231017,112400,215837370,2855,2855,2855,2855,50
|
|
20231017,112300,215694620,2855,2855,2855,2855,500
|
|
20231017,112200,214267120,2855,2845,2855,2845,2
|
|
20231017,112100,214261420,2850,2850,2850,2850,100
|
|
20231017,112000,213976420,2850,2850,2850,2850,0
|
|
20231017,111900,213976420,2850,2850,2850,2850,6
|
|
20231017,111800,213959320,2855,2855,2855,2855,0
|
|
20231017,111700,213959320,2855,2855,2855,2855,175
|
|
20231017,111600,213459695,2855,2855,2855,2855,175
|
|
20231017,111500,212960070,2855,2855,2855,2855,0
|
|
20231017,111400,212960070,2855,2855,2855,2855,1157
|
|
20231017,111300,209656835,2855,2855,2855,2855,0
|
|
20231017,111200,209656835,2855,2855,2855,2855,929
|
|
20231017,111100,207004540,2855,2855,2855,2855,1
|
|
20231017,111000,207001685,2850,2850,2850,2850,150
|
|
20231017,110900,206574185,2855,2855,2855,2855,1
|
|
20231017,110800,206571330,2850,2850,2850,2850,0
|
|
20231017,110700,206571330,2850,2850,2850,2850,0
|
|
20231017,110600,206571330,2850,2850,2850,2850,0
|
|
20231017,110500,206571330,2850,2850,2850,2850,2
|
|
20231017,110400,206565630,2850,2850,2850,2850,612
|
|
20231017,110300,204821430,2845,2845,2845,2845,0
|
|
20231017,110200,204821430,2845,2845,2845,2845,0
|
|
20231017,110100,204821430,2845,2845,2845,2845,0
|
|
20231017,110000,204821430,2845,2850,2850,2845,4913
|
|
20231017,105900,190819390,2850,2850,2850,2850,1
|
|
20231017,105800,190816540,2845,2845,2845,2845,10
|
|
20231017,105700,190788090,2845,2845,2845,2845,0
|
|
20231017,105600,190788090,2845,2845,2845,2845,350
|
|
20231017,105500,189792340,2845,2845,2845,2845,0
|
|
20231017,105400,189792340,2845,2845,2845,2845,109
|
|
20231017,105300,189482235,2850,2850,2850,2850,2
|
|
20231017,105200,189476535,2850,2850,2850,2850,9
|
|
20231017,105100,189450885,2845,2845,2845,2845,50
|
|
20231017,105000,189308635,2840,2840,2840,2840,0
|
|
20231017,104900,189308635,2840,2840,2840,2840,0
|
|
20231017,104800,189308635,2840,2840,2840,2840,2
|
|
20231017,104700,189302955,2850,2850,2850,2850,0
|
|
20231017,104600,189302955,2850,2850,2850,2850,0
|
|
20231017,104500,189302955,2850,2850,2850,2850,0
|
|
20231017,104400,189302955,2850,2850,2850,2850,10
|
|
20231017,104300,189274455,2850,2850,2850,2850,0
|
|
20231017,104200,189274455,2850,2850,2850,2850,0
|
|
20231017,104100,189274455,2850,2850,2850,2850,0
|
|
20231017,104000,189274455,2850,2850,2850,2850,10
|
|
20231017,103900,189245955,2850,2850,2850,2850,0
|
|
20231017,103800,189245955,2850,2850,2850,2850,0
|
|
20231017,103700,189245955,2850,2850,2850,2850,0
|
|
20231017,103600,189245955,2850,2850,2850,2840,508
|
|
20231017,103500,187803215,2850,2850,2850,2850,0
|
|
20231017,103400,187803215,2850,2850,2850,2850,0
|
|
20231017,103300,187803215,2850,2850,2850,2850,0
|
|
20231017,103200,187803215,2850,2850,2850,2850,0
|
|
20231017,103100,187803215,2850,2850,2850,2850,0
|
|
20231017,103000,187803215,2850,2850,2850,2850,1
|
|
20231017,102900,187800365,2840,2840,2840,2840,150
|
|
20231017,102800,187374365,2840,2840,2840,2840,0
|
|
20231017,102700,187374365,2840,2845,2845,2840,105
|
|
20231017,102600,187076150,2850,2850,2850,2850,0
|
|
20231017,102500,187076150,2850,2850,2850,2850,0
|
|
20231017,102400,187076150,2850,2850,2850,2850,0
|
|
20231017,102300,187076150,2850,2850,2850,2850,0
|
|
20231017,102200,187076150,2850,2850,2850,2850,1
|
|
20231017,102100,187073300,2840,2840,2840,2840,0
|
|
20231017,102000,187073300,2840,2840,2840,2840,0
|
|
20231017,101900,187073300,2840,2845,2845,2840,403
|
|
20231017,101800,185927225,2845,2845,2845,2845,0
|
|
20231017,101700,185927225,2845,2845,2845,2845,0
|
|
20231017,101600,185927225,2845,2845,2845,2845,0
|
|
20231017,101500,185927225,2845,2845,2845,2845,2
|
|
20231017,101400,185921535,2845,2840,2845,2840,980
|
|
20231017,101300,183138175,2845,2850,2850,2845,783
|
|
20231017,101200,180910530,2845,2845,2845,2845,100
|
|
20231017,101100,180626030,2850,2850,2850,2850,982
|
|
20231017,101000,177827330,2845,2845,2845,2845,71
|
|
20231017,100900,177625335,2850,2850,2850,2850,0
|
|
20231017,100800,177625335,2850,2850,2850,2850,0
|
|
20231017,100700,177625335,2850,2850,2850,2850,1
|
|
20231017,100600,177622485,2850,2850,2850,2850,1
|
|
20231017,100500,177619635,2840,2840,2840,2840,51
|
|
20231017,100400,177474795,2845,2845,2845,2845,500
|
|
20231017,100300,176052295,2845,2845,2845,2845,2
|
|
20231017,100200,176046605,2840,2840,2840,2840,1007
|
|
20231017,100100,173186725,2840,2850,2850,2840,2111
|
|
20231017,100000,167179775,2855,2855,2855,2855,1
|
|
20231017,095900,167176920,2850,2850,2850,2850,143
|
|
20231017,095800,166769370,2850,2845,2850,2845,619
|
|
20231017,095700,165007720,2845,2845,2845,2845,1043
|
|
20231017,095600,162040385,2845,2845,2845,2845,0
|
|
20231017,095500,162040385,2845,2845,2845,2845,2
|
|
20231017,095400,162034695,2855,2855,2855,2855,11
|
|
20231017,095300,162003290,2845,2850,2850,2845,348
|
|
20231017,095200,161012605,2850,2850,2850,2850,0
|
|
20231017,095100,161012605,2850,2850,2850,2850,0
|
|
20231017,095000,161012605,2850,2850,2860,2850,367
|
|
20231017,094900,159966625,2860,2850,2860,2850,628
|
|
20231017,094800,158176415,2850,2860,2860,2850,2625
|
|
20231017,094700,150688350,2850,2855,2855,2850,1104
|
|
20231017,094600,147536810,2870,2870,2870,2870,0
|
|
20231017,094500,147536810,2870,2870,2870,2855,3885
|
|
20231017,094400,136425640,2865,2865,2865,2865,0
|
|
20231017,094300,136425640,2865,2865,2865,2865,603
|
|
20231017,094200,134698045,2865,2865,2865,2865,21
|
|
20231017,094100,134637880,2870,2870,2870,2870,1
|
|
20231017,094000,134635010,2865,2865,2865,2865,101
|
|
20231017,093900,134345645,2865,2865,2865,2865,39
|
|
20231017,093800,134233910,2865,2865,2865,2865,1787
|
|
20231017,093700,129114155,2865,2870,2875,2865,1051
|
|
20231017,093600,126099805,2865,2870,2875,2865,1122
|
|
20231017,093500,122874495,2870,2870,2870,2870,787
|
|
20231017,093400,120615805,2875,2870,2875,2870,2487
|
|
20231017,093300,113472680,2875,2875,2875,2875,5
|
|
20231017,093200,113458305,2870,2870,2870,2870,361
|
|
20231017,093100,112422235,2865,2875,2875,2865,683
|
|
20231017,093000,110465430,2870,2870,2870,2870,10
|
|
20231017,092900,110436730,2870,2870,2870,2870,973
|
|
20231017,092800,107644220,2870,2870,2870,2870,2
|
|
20231017,092700,107638480,2875,2875,2880,2875,7555
|
|
20231017,092600,85917850,2870,2870,2870,2870,798
|
|
20231017,092500,83627590,2870,2870,2875,2860,1702
|
|
20231017,092400,78749455,2875,2875,2875,2875,0
|
|
20231017,092300,78749455,2875,2865,2875,2865,2496
|
|
20231017,092200,71593075,2860,2850,2860,2850,4558
|
|
20231017,092100,58572935,2855,2855,2855,2855,0
|
|
20231017,092000,58572935,2855,2850,2855,2850,103
|
|
20231017,091900,58279370,2850,2850,2850,2850,672
|
|
20231017,091800,56364170,2850,2850,2850,2850,0
|
|
20231017,091700,56364170,2850,2850,2855,2850,4099
|
|
20231017,091600,44677180,2850,2850,2850,2850,0
|
|
20231017,091500,44677180,2850,2850,2850,2850,0
|
|
20231017,091400,44677180,2850,2845,2850,2845,165
|
|
20231017,091300,44207750,2845,2850,2850,2840,1510
|
|
20231017,091200,39908800,2850,2850,2850,2850,0
|
|
20231017,091100,39908800,2850,2850,2850,2850,0
|
|
20231017,091000,39908800,2850,2850,2850,2850,2015
|
|
20231017,090900,34166050,2850,2830,2850,2830,1430
|
|
20231017,090800,30102330,2850,2850,2850,2850,0
|
|
20231017,090700,30102330,2850,2835,2850,2830,1198
|
|
20231017,090600,26706515,2835,2850,2850,2835,1755
|
|
20231017,090500,21704780,2850,2845,2850,2845,2018
|
|
20231017,090400,15961690,2845,2840,2845,2840,1009
|
|
20231017,090300,13096125,2820,2820,2820,2820,0
|
|
20231017,090200,13096125,2820,2820,2820,2820,181
|
|
20231017,090100,12585705,2820,2825,2825,2820,1689
|
|
20231017,090000,7819185,2825,2845,2845,2825,2760
|