638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,193500,132462590,2595,2595,2595,2595,900
|
|
20231023,193400,132462590,2595,2595,2595,2595,0
|
|
20231023,193300,132462590,2595,2595,2595,2595,0
|
|
20231023,193200,132462590,2595,2595,2595,2595,0
|
|
20231023,193100,132462590,2595,2595,2595,2595,0
|
|
20231023,193000,132462590,2595,2595,2595,2595,0
|
|
20231023,192900,132462590,2595,2595,2595,2595,0
|
|
20231023,192800,132462590,2595,2595,2595,2595,0
|
|
20231023,192700,132462590,2595,2595,2595,2595,0
|
|
20231023,192600,132462590,2595,2595,2595,2595,0
|
|
20231023,192500,132462590,2595,2595,2595,2595,0
|
|
20231023,192400,132462590,2595,2595,2595,2595,0
|
|
20231023,192300,132462590,2595,2595,2595,2595,0
|
|
20231023,192200,132462590,2595,2595,2595,2595,0
|
|
20231023,192100,132462590,2595,2595,2595,2595,0
|
|
20231023,192000,132462590,2595,2595,2595,2595,0
|
|
20231023,191900,132462590,2595,2595,2595,2595,0
|
|
20231023,191800,132462590,2595,2595,2595,2595,0
|
|
20231023,191700,132462590,2595,2595,2595,2595,0
|
|
20231023,191600,132462590,2595,2595,2595,2595,0
|
|
20231023,191500,132462590,2595,2595,2595,2595,0
|
|
20231023,191400,132462590,2595,2595,2595,2595,0
|
|
20231023,191300,132462590,2595,2595,2595,2595,0
|
|
20231023,191200,132462590,2595,2595,2595,2595,0
|
|
20231023,191100,132462590,2595,2595,2595,2595,0
|
|
20231023,191000,132462590,2595,2595,2595,2595,0
|
|
20231023,190900,132462590,2595,2595,2595,2595,0
|
|
20231023,190800,132462590,2595,2595,2595,2595,0
|
|
20231023,190700,132462590,2595,2595,2595,2595,0
|
|
20231023,190600,132462590,2595,2595,2595,2595,0
|
|
20231023,190500,132462590,2595,2595,2595,2595,900
|
|
20231023,190400,132462590,2595,2595,2595,2595,0
|
|
20231023,190300,132462590,2595,2595,2595,2595,0
|
|
20231023,190200,132462590,2595,2595,2595,2595,0
|
|
20231023,190100,132462590,2595,2595,2595,2595,0
|
|
20231023,190000,132462590,2595,2595,2595,2595,0
|
|
20231023,185900,132462590,2595,2595,2595,2595,0
|
|
20231023,185800,132462590,2595,2595,2595,2595,0
|
|
20231023,185700,132462590,2595,2595,2595,2595,0
|
|
20231023,185600,132462590,2595,2595,2595,2595,0
|
|
20231023,185500,132462590,2595,2595,2595,2595,0
|
|
20231023,185400,132462590,2595,2595,2595,2595,0
|
|
20231023,185300,132462590,2595,2595,2595,2595,0
|
|
20231023,185200,132462590,2595,2595,2595,2595,0
|
|
20231023,185100,132462590,2595,2595,2595,2595,0
|
|
20231023,185000,132462590,2595,2595,2595,2595,0
|
|
20231023,184900,132462590,2595,2595,2595,2595,0
|
|
20231023,184800,132462590,2595,2595,2595,2595,0
|
|
20231023,184700,132462590,2595,2595,2595,2595,0
|
|
20231023,184600,132462590,2595,2595,2595,2595,0
|
|
20231023,184500,132462590,2595,2595,2595,2595,0
|
|
20231023,184400,132462590,2595,2595,2595,2595,0
|
|
20231023,184300,132462590,2595,2595,2595,2595,0
|
|
20231023,184200,132462590,2595,2595,2595,2595,0
|
|
20231023,184100,132462590,2595,2595,2595,2595,0
|
|
20231023,184000,132462590,2595,2595,2595,2595,0
|
|
20231023,183900,132462590,2595,2595,2595,2595,0
|
|
20231023,183800,132462590,2595,2595,2595,2595,0
|
|
20231023,183700,132462590,2595,2595,2595,2595,0
|
|
20231023,183600,132462590,2595,2595,2595,2595,0
|
|
20231023,183500,132462590,2595,2595,2595,2595,900
|
|
20231023,183400,132462590,2595,2595,2595,2595,0
|
|
20231023,183300,132462590,2595,2595,2595,2595,0
|
|
20231023,183200,132462590,2595,2595,2595,2595,0
|
|
20231023,183100,132462590,2595,2595,2595,2595,0
|
|
20231023,183000,132462590,2595,2595,2595,2595,0
|
|
20231023,182900,132462590,2595,2595,2595,2595,0
|
|
20231023,182800,132462590,2595,2595,2595,2595,0
|
|
20231023,182700,132462590,2595,2595,2595,2595,0
|
|
20231023,182600,132462590,2595,2595,2595,2595,0
|
|
20231023,182500,132462590,2595,2595,2595,2595,0
|
|
20231023,182400,132462590,2595,2595,2595,2595,0
|
|
20231023,182300,132462590,2595,2595,2595,2595,0
|
|
20231023,182200,132462590,2595,2595,2595,2595,0
|
|
20231023,182100,132462590,2595,2595,2595,2595,0
|
|
20231023,182000,132462590,2595,2595,2595,2595,0
|
|
20231023,181900,132462590,2595,2595,2595,2595,0
|
|
20231023,181800,132462590,2595,2595,2595,2595,0
|
|
20231023,181700,132462590,2595,2595,2595,2595,0
|
|
20231023,181600,132462590,2595,2595,2595,2595,0
|
|
20231023,181500,132462590,2595,2595,2595,2595,0
|
|
20231023,181400,132462590,2595,2595,2595,2595,0
|
|
20231023,181300,132462590,2595,2595,2595,2595,0
|
|
20231023,181200,132462590,2595,2595,2595,2595,0
|
|
20231023,181100,132462590,2595,2595,2595,2595,0
|
|
20231023,181000,132462590,2595,2595,2595,2595,0
|
|
20231023,180900,132462590,2595,2595,2595,2595,0
|
|
20231023,180800,132462590,2595,2595,2595,2595,0
|
|
20231023,180700,132462590,2595,2595,2595,2595,0
|
|
20231023,180600,132462590,2595,2595,2595,2595,0
|
|
20231023,180500,132462590,2595,2595,2595,2595,900
|
|
20231023,180400,132462590,2595,2595,2595,2595,0
|
|
20231023,180300,132462590,2595,2595,2595,2595,0
|
|
20231023,180200,132462590,2595,2595,2595,2595,0
|
|
20231023,180100,132462590,2595,2595,2595,2595,0
|
|
20231023,180000,132462590,2595,2595,2595,2595,0
|
|
20231023,175900,132462590,2595,2595,2595,2595,0
|
|
20231023,175800,132462590,2595,2595,2595,2595,0
|
|
20231023,175700,132462590,2595,2595,2595,2595,0
|
|
20231023,175600,132462590,2595,2595,2595,2595,0
|
|
20231023,175500,132462590,2595,2595,2595,2595,0
|
|
20231023,175400,132462590,2595,2595,2595,2595,0
|
|
20231023,175300,132462590,2595,2595,2595,2595,0
|
|
20231023,175200,132462590,2595,2595,2595,2595,0
|
|
20231023,175100,132462590,2595,2595,2595,2595,0
|
|
20231023,175000,132462590,2595,2595,2595,2595,0
|
|
20231023,174900,132462590,2595,2595,2595,2595,0
|
|
20231023,174800,132462590,2595,2595,2595,2595,0
|
|
20231023,174700,132462590,2595,2595,2595,2595,0
|
|
20231023,174600,132462590,2595,2595,2595,2595,0
|
|
20231023,174500,132462590,2595,2595,2595,2595,0
|
|
20231023,174400,132462590,2595,2595,2595,2595,0
|
|
20231023,174300,132462590,2595,2595,2595,2595,0
|
|
20231023,174200,132462590,2595,2595,2595,2595,0
|
|
20231023,174100,132462590,2595,2595,2595,2595,0
|
|
20231023,174000,132462590,2595,2595,2595,2595,0
|
|
20231023,173900,132462590,2595,2595,2595,2595,0
|
|
20231023,173800,132462590,2595,2595,2595,2595,0
|
|
20231023,173700,132462590,2595,2595,2595,2595,0
|
|
20231023,173600,132462590,2595,2595,2595,2595,0
|
|
20231023,173500,132462590,2595,2595,2595,2595,900
|
|
20231023,173400,132462590,2595,2595,2595,2595,0
|
|
20231023,173300,132462590,2595,2595,2595,2595,0
|
|
20231023,173200,132462590,2595,2595,2595,2595,0
|
|
20231023,173100,132462590,2595,2595,2595,2595,0
|
|
20231023,173000,132462590,2595,2595,2595,2595,0
|
|
20231023,172900,132462590,2595,2595,2595,2595,0
|
|
20231023,172800,132462590,2595,2595,2595,2595,0
|
|
20231023,172700,132462590,2595,2595,2595,2595,0
|
|
20231023,172600,132462590,2595,2595,2595,2595,0
|
|
20231023,172500,132462590,2595,2595,2595,2595,0
|
|
20231023,172400,132462590,2595,2595,2595,2595,0
|
|
20231023,172300,132462590,2595,2595,2595,2595,0
|
|
20231023,172200,132462590,2595,2595,2595,2595,0
|
|
20231023,172100,132462590,2595,2595,2595,2595,0
|
|
20231023,172000,132462590,2595,2595,2595,2595,0
|
|
20231023,171900,132462590,2595,2595,2595,2595,0
|
|
20231023,171800,132462590,2595,2595,2595,2595,0
|
|
20231023,171700,132462590,2595,2595,2595,2595,0
|
|
20231023,171600,132462590,2595,2595,2595,2595,0
|
|
20231023,171500,132462590,2595,2595,2595,2595,0
|
|
20231023,171400,132462590,2595,2595,2595,2595,0
|
|
20231023,171300,132462590,2595,2595,2595,2595,0
|
|
20231023,171200,132462590,2595,2595,2595,2595,0
|
|
20231023,171100,132462590,2595,2595,2595,2595,0
|
|
20231023,171000,132462590,2595,2595,2595,2595,0
|
|
20231023,170900,132462590,2595,2595,2595,2595,0
|
|
20231023,170800,132462590,2595,2595,2595,2595,0
|
|
20231023,170700,132462590,2595,2595,2595,2595,0
|
|
20231023,170600,132462590,2595,2595,2595,2595,0
|
|
20231023,170500,132462590,2595,2595,2595,2595,900
|
|
20231023,170400,132462590,2595,2595,2595,2595,0
|
|
20231023,170300,132462590,2595,2595,2595,2595,0
|
|
20231023,170200,132462590,2595,2595,2595,2595,0
|
|
20231023,170100,132462590,2595,2595,2595,2595,0
|
|
20231023,170000,132462590,2595,2595,2595,2595,0
|
|
20231023,165900,132462590,2595,2595,2595,2595,0
|
|
20231023,165800,132462590,2595,2595,2595,2595,0
|
|
20231023,165700,132462590,2595,2595,2595,2595,0
|
|
20231023,165600,132462590,2595,2595,2595,2595,0
|
|
20231023,165500,132462590,2595,2595,2595,2595,0
|
|
20231023,165400,132462590,2595,2595,2595,2595,0
|
|
20231023,165300,132462590,2595,2595,2595,2595,0
|
|
20231023,165200,132462590,2595,2595,2595,2595,0
|
|
20231023,165100,132462590,2595,2595,2595,2595,0
|
|
20231023,165000,132462590,2595,2595,2595,2595,0
|
|
20231023,164900,132462590,2595,2595,2595,2595,0
|
|
20231023,164800,132462590,2595,2595,2595,2595,0
|
|
20231023,164700,132462590,2595,2595,2595,2595,0
|
|
20231023,164600,132462590,2595,2595,2595,2595,0
|
|
20231023,164500,132462590,2595,2595,2595,2595,0
|
|
20231023,164400,132462590,2595,2595,2595,2595,0
|
|
20231023,164300,132462590,2595,2595,2595,2595,0
|
|
20231023,164200,132462590,2595,2595,2595,2595,0
|
|
20231023,164100,132462590,2595,2595,2595,2595,0
|
|
20231023,164000,132462590,2595,2595,2595,2595,0
|
|
20231023,163900,132462590,2595,2595,2595,2595,0
|
|
20231023,163800,132462590,2595,2595,2595,2595,0
|
|
20231023,163700,132462590,2595,2595,2595,2595,0
|
|
20231023,163600,132462590,2595,2595,2595,2595,0
|
|
20231023,163500,132462590,2595,2595,2595,2595,900
|
|
20231023,163400,132462590,2595,2595,2595,2595,0
|
|
20231023,163300,132462590,2595,2595,2595,2595,0
|
|
20231023,163200,132462590,2595,2595,2595,2595,0
|
|
20231023,163100,132462590,2595,2595,2595,2595,0
|
|
20231023,163000,132462590,2595,2595,2595,2595,0
|
|
20231023,162900,132462590,2595,2595,2595,2595,0
|
|
20231023,162800,132462590,2595,2595,2595,2595,0
|
|
20231023,162700,132462590,2595,2595,2595,2595,0
|
|
20231023,162600,132462590,2595,2595,2595,2595,0
|
|
20231023,162500,132462590,2595,2595,2595,2595,0
|
|
20231023,162400,132462590,2595,2595,2595,2595,0
|
|
20231023,162300,132462590,2595,2595,2595,2595,0
|
|
20231023,162200,132462590,2595,2595,2595,2595,0
|
|
20231023,162100,132462590,2595,2595,2595,2595,0
|
|
20231023,162000,132462590,2595,2595,2595,2595,0
|
|
20231023,161900,132462590,2595,2595,2595,2595,0
|
|
20231023,161800,132462590,2595,2595,2595,2595,0
|
|
20231023,161700,132462590,2595,2595,2595,2595,0
|
|
20231023,161600,132462590,2595,2595,2595,2595,0
|
|
20231023,161500,132462590,2595,2595,2595,2595,0
|
|
20231023,161400,132462590,2595,2595,2595,2595,0
|
|
20231023,161300,132462590,2595,2595,2595,2595,0
|
|
20231023,161200,132462590,2595,2595,2595,2595,0
|
|
20231023,161100,132462590,2595,2595,2595,2595,0
|
|
20231023,161000,132462590,2595,2595,2595,2595,0
|
|
20231023,160900,132462590,2595,2595,2595,2595,0
|
|
20231023,160800,132462590,2595,2595,2595,2595,0
|
|
20231023,160700,132462590,2595,2595,2595,2595,0
|
|
20231023,160600,132462590,2595,2595,2595,2595,0
|
|
20231023,160500,132462590,2595,2595,2595,2595,900
|
|
20231023,160400,132462590,2595,2595,2595,2595,0
|
|
20231023,160300,132462590,2595,2595,2595,2595,0
|
|
20231023,160200,132462590,2595,2595,2595,2595,0
|
|
20231023,160100,132462590,2595,2595,2595,2595,0
|
|
20231023,160000,132462590,2595,2595,2595,2595,0
|
|
20231023,155900,132462590,2595,2595,2595,2595,0
|
|
20231023,155800,132462590,2595,2595,2595,2595,0
|
|
20231023,155700,132462590,2595,2595,2595,2595,0
|
|
20231023,155600,132462590,2595,2595,2595,2595,0
|
|
20231023,155500,132462590,2595,2595,2595,2595,0
|
|
20231023,155400,132462590,2595,2595,2595,2595,0
|
|
20231023,155300,132462590,2595,2595,2595,2595,0
|
|
20231023,155200,132462590,2595,2595,2595,2595,0
|
|
20231023,155100,132462590,2595,2595,2595,2595,0
|
|
20231023,155000,132462590,2595,2595,2595,2595,0
|
|
20231023,154900,132462590,2595,2595,2595,2595,0
|
|
20231023,154800,132462590,2595,2595,2595,2595,0
|
|
20231023,154700,132462590,2595,2595,2595,2595,0
|
|
20231023,154600,132462590,2595,2595,2595,2595,0
|
|
20231023,154500,132462590,2595,2595,2595,2595,0
|
|
20231023,154400,132462590,2595,2595,2595,2595,0
|
|
20231023,154300,132462590,2595,2595,2595,2595,0
|
|
20231023,154200,132462590,2595,2595,2595,2595,0
|
|
20231023,154100,132462590,2595,2595,2595,2595,0
|
|
20231023,154000,132462590,2595,2595,2595,2595,0
|
|
20231023,153900,132462590,2595,2595,2595,2595,0
|
|
20231023,153800,132462590,2595,2595,2595,2595,0
|
|
20231023,153700,132462590,2595,2595,2595,2595,0
|
|
20231023,153600,132462590,2595,2595,2595,2595,0
|
|
20231023,153500,132462590,2595,2595,2595,2595,900
|
|
20231023,153400,132462590,2595,2595,2595,2595,0
|
|
20231023,153300,132462590,2595,2595,2595,2595,0
|
|
20231023,153200,132462590,2595,2595,2595,2595,0
|
|
20231023,153100,132462590,2595,2595,2595,2595,0
|
|
20231023,153000,132462590,2595,2595,2595,2595,900
|
|
20231023,152900,130127090,2590,2590,2590,2590,0
|
|
20231023,152800,130127090,2590,2590,2590,2590,0
|
|
20231023,152700,130127090,2590,2590,2590,2590,0
|
|
20231023,152600,130127090,2590,2590,2590,2590,0
|
|
20231023,152500,130127090,2590,2590,2590,2590,0
|
|
20231023,152400,130127090,2590,2590,2590,2590,0
|
|
20231023,152300,130127090,2590,2590,2590,2590,0
|
|
20231023,152200,130127090,2590,2590,2590,2590,0
|
|
20231023,152100,130127090,2590,2590,2590,2590,0
|
|
20231023,152000,130127090,2590,2590,2590,2590,0
|
|
20231023,151900,130127090,2590,2580,2590,2580,75
|
|
20231023,151800,129933570,2580,2580,2580,2580,0
|
|
20231023,151700,129933570,2580,2580,2580,2580,10
|
|
20231023,151600,129907770,2580,2580,2580,2580,0
|
|
20231023,151500,129907770,2580,2580,2580,2580,2
|
|
20231023,151400,129902610,2590,2590,2590,2590,0
|
|
20231023,151300,129902610,2590,2590,2590,2590,0
|
|
20231023,151200,129902610,2590,2585,2590,2585,13
|
|
20231023,151100,129868990,2560,2595,2595,2550,3488
|
|
20231023,151000,120945045,2600,2600,2600,2600,0
|
|
20231023,150900,120945045,2600,2600,2600,2600,0
|
|
20231023,150800,120945045,2600,2600,2600,2600,0
|
|
20231023,150700,120945045,2600,2600,2600,2600,1
|
|
20231023,150600,120942445,2595,2595,2595,2595,1
|
|
20231023,150500,120939850,2600,2595,2600,2595,7
|
|
20231023,150400,120921675,2595,2600,2600,2595,20
|
|
20231023,150300,120869750,2600,2600,2600,2600,11
|
|
20231023,150200,120841150,2600,2600,2600,2600,0
|
|
20231023,150100,120841150,2600,2590,2600,2590,14
|
|
20231023,150000,120804770,2600,2580,2600,2580,7
|
|
20231023,145900,120786630,2600,2570,2600,2570,3008
|
|
20231023,145800,113050730,2570,2570,2570,2570,0
|
|
20231023,145700,113050730,2570,2570,2570,2570,0
|
|
20231023,145600,113050730,2570,2570,2570,2570,0
|
|
20231023,145500,113050730,2570,2570,2570,2570,0
|
|
20231023,145400,113050730,2570,2570,2570,2570,0
|
|
20231023,145300,113050730,2570,2570,2570,2570,0
|
|
20231023,145200,113050730,2570,2570,2570,2570,0
|
|
20231023,145100,113050730,2570,2570,2570,2570,0
|
|
20231023,145000,113050730,2570,2570,2570,2570,0
|
|
20231023,144900,113050730,2570,2570,2570,2570,0
|
|
20231023,144800,113050730,2570,2570,2570,2570,0
|
|
20231023,144700,113050730,2570,2570,2570,2570,100
|
|
20231023,144600,112793730,2570,2570,2570,2570,0
|
|
20231023,144500,112793730,2570,2570,2570,2570,2
|
|
20231023,144400,112788590,2570,2570,2570,2570,1
|
|
20231023,144300,112786020,2565,2565,2565,2565,0
|
|
20231023,144200,112786020,2565,2565,2565,2565,0
|
|
20231023,144100,112786020,2565,2565,2565,2565,0
|
|
20231023,144000,112786020,2565,2565,2565,2565,0
|
|
20231023,143900,112786020,2565,2565,2565,2565,0
|
|
20231023,143800,112786020,2565,2565,2565,2565,47
|
|
20231023,143700,112665465,2570,2570,2570,2570,0
|
|
20231023,143600,112665465,2570,2570,2570,2570,0
|
|
20231023,143500,112665465,2570,2570,2570,2570,0
|
|
20231023,143400,112665465,2570,2570,2570,2570,10
|
|
20231023,143300,112639765,2565,2565,2565,2565,0
|
|
20231023,143200,112639765,2565,2565,2565,2565,0
|
|
20231023,143100,112639765,2565,2565,2565,2565,0
|
|
20231023,143000,112639765,2565,2565,2565,2565,12
|
|
20231023,142900,112608985,2570,2570,2570,2570,0
|
|
20231023,142800,112608985,2570,2570,2570,2570,0
|
|
20231023,142700,112608985,2570,2570,2570,2570,500
|
|
20231023,142600,111323985,2565,2565,2565,2565,0
|
|
20231023,142500,111323985,2565,2565,2565,2565,0
|
|
20231023,142400,111323985,2565,2575,2575,2565,765
|
|
20231023,142300,109359040,2580,2580,2580,2580,0
|
|
20231023,142200,109359040,2580,2580,2580,2580,0
|
|
20231023,142100,109359040,2580,2580,2580,2580,0
|
|
20231023,142000,109359040,2580,2580,2580,2580,0
|
|
20231023,141900,109359040,2580,2580,2580,2580,0
|
|
20231023,141800,109359040,2580,2580,2580,2580,35
|
|
20231023,141700,109268740,2580,2580,2580,2580,48
|
|
20231023,141600,109144900,2585,2585,2585,2585,0
|
|
20231023,141500,109144900,2585,2585,2585,2585,0
|
|
20231023,141400,109144900,2585,2585,2585,2585,0
|
|
20231023,141300,109144900,2585,2585,2585,2585,0
|
|
20231023,141200,109144900,2585,2585,2585,2585,0
|
|
20231023,141100,109144900,2585,2585,2585,2585,0
|
|
20231023,141000,109144900,2585,2585,2585,2585,0
|
|
20231023,140900,109144900,2585,2585,2585,2585,0
|
|
20231023,140800,109144900,2585,2585,2585,2585,0
|
|
20231023,140700,109144900,2585,2585,2585,2585,0
|
|
20231023,140600,109144900,2585,2585,2585,2585,0
|
|
20231023,140500,109144900,2585,2585,2585,2585,0
|
|
20231023,140400,109144900,2585,2585,2585,2585,0
|
|
20231023,140300,109144900,2585,2585,2585,2585,0
|
|
20231023,140200,109144900,2585,2585,2585,2585,0
|
|
20231023,140100,109144900,2585,2585,2585,2585,0
|
|
20231023,140000,109144900,2585,2585,2585,2585,0
|
|
20231023,135900,109144900,2585,2585,2585,2585,0
|
|
20231023,135800,109144900,2585,2585,2585,2585,0
|
|
20231023,135700,109144900,2585,2585,2600,2585,5
|
|
20231023,135600,109131930,2600,2600,2600,2600,0
|
|
20231023,135500,109131930,2600,2585,2600,2585,2
|
|
20231023,135400,109126745,2595,2595,2595,2595,0
|
|
20231023,135300,109126745,2595,2595,2595,2595,0
|
|
20231023,135200,109126745,2595,2595,2595,2595,0
|
|
20231023,135100,109126745,2595,2595,2595,2595,0
|
|
20231023,135000,109126745,2595,2595,2595,2595,0
|
|
20231023,134900,109126745,2595,2595,2595,2595,0
|
|
20231023,134800,109126745,2595,2595,2595,2595,0
|
|
20231023,134700,109126745,2595,2585,2595,2585,2
|
|
20231023,134600,109121565,2595,2585,2595,2585,2
|
|
20231023,134500,109116385,2585,2580,2585,2580,472
|
|
20231023,134400,107898620,2585,2585,2585,2585,0
|
|
20231023,134300,107898620,2585,2585,2585,2585,380
|
|
20231023,134200,106916320,2585,2585,2585,2585,129
|
|
20231023,134100,106582855,2585,2585,2585,2585,1
|
|
20231023,134000,106580270,2580,2580,2580,2580,0
|
|
20231023,133900,106580270,2580,2580,2580,2580,0
|
|
20231023,133800,106580270,2580,2580,2580,2580,0
|
|
20231023,133700,106580270,2580,2580,2580,2580,22
|
|
20231023,133600,106523510,2595,2595,2595,2595,0
|
|
20231023,133500,106523510,2595,2595,2595,2595,0
|
|
20231023,133400,106523510,2595,2595,2595,2595,0
|
|
20231023,133300,106523510,2595,2595,2595,2595,0
|
|
20231023,133200,106523510,2595,2580,2595,2580,4
|
|
20231023,133100,106513160,2580,2595,2595,2580,11
|
|
20231023,133000,106484755,2600,2590,2600,2590,40
|
|
20231023,132900,106380765,2590,2590,2590,2590,0
|
|
20231023,132800,106380765,2590,2590,2600,2590,511
|
|
20231023,132700,105052890,2590,2590,2590,2590,0
|
|
20231023,132600,105052890,2590,2590,2590,2590,0
|
|
20231023,132500,105052890,2590,2590,2590,2590,1
|
|
20231023,132400,105050300,2600,2600,2600,2600,0
|
|
20231023,132300,105050300,2600,2600,2600,2600,0
|
|
20231023,132200,105050300,2600,2600,2600,2600,0
|
|
20231023,132100,105050300,2600,2590,2600,2590,3
|
|
20231023,132000,105042520,2600,2580,2600,2580,464
|
|
20231023,131900,103845370,2580,2575,2580,2575,31
|
|
20231023,131800,103765395,2575,2575,2575,2575,311
|
|
20231023,131700,102964570,2570,2570,2570,2570,0
|
|
20231023,131600,102964570,2570,2570,2570,2570,0
|
|
20231023,131500,102964570,2570,2570,2570,2570,0
|
|
20231023,131400,102964570,2570,2570,2570,2570,78
|
|
20231023,131300,102764110,2575,2600,2600,2575,270
|
|
20231023,131200,102068755,2595,2605,2605,2595,156
|
|
20231023,131100,101663075,2605,2605,2605,2605,1
|
|
20231023,131000,101660470,2610,2610,2610,2610,1
|
|
20231023,130900,101657860,2610,2610,2610,2610,0
|
|
20231023,130800,101657860,2610,2610,2610,2610,2
|
|
20231023,130700,101652640,2615,2615,2615,2615,0
|
|
20231023,130600,101652640,2615,2615,2615,2615,0
|
|
20231023,130500,101652640,2615,2615,2615,2615,0
|
|
20231023,130400,101652640,2615,2615,2615,2615,0
|
|
20231023,130300,101652640,2615,2615,2615,2615,0
|
|
20231023,130200,101652640,2615,2615,2615,2615,0
|
|
20231023,130100,101652640,2615,2615,2615,2615,0
|
|
20231023,130000,101652640,2615,2615,2615,2615,0
|
|
20231023,125900,101652640,2615,2615,2615,2615,0
|
|
20231023,125800,101652640,2615,2615,2615,2615,0
|
|
20231023,125700,101652640,2615,2615,2615,2615,0
|
|
20231023,125600,101652640,2615,2615,2615,2615,0
|
|
20231023,125500,101652640,2615,2615,2615,2615,0
|
|
20231023,125400,101652640,2615,2615,2615,2615,0
|
|
20231023,125300,101652640,2615,2615,2615,2615,0
|
|
20231023,125200,101652640,2615,2615,2615,2615,0
|
|
20231023,125100,101652640,2615,2615,2615,2615,0
|
|
20231023,125000,101652640,2615,2615,2615,2615,0
|
|
20231023,124900,101652640,2615,2615,2615,2615,0
|
|
20231023,124800,101652640,2615,2615,2615,2615,0
|
|
20231023,124700,101652640,2615,2615,2615,2615,0
|
|
20231023,124600,101652640,2615,2615,2615,2615,0
|
|
20231023,124500,101652640,2615,2615,2615,2615,0
|
|
20231023,124400,101652640,2615,2615,2615,2615,0
|
|
20231023,124300,101652640,2615,2615,2615,2615,0
|
|
20231023,124200,101652640,2615,2615,2615,2615,0
|
|
20231023,124100,101652640,2615,2615,2615,2615,0
|
|
20231023,124000,101652640,2615,2615,2615,2615,0
|
|
20231023,123900,101652640,2615,2615,2615,2615,2
|
|
20231023,123800,101647410,2620,2620,2620,2620,0
|
|
20231023,123700,101647410,2620,2620,2620,2620,1
|
|
20231023,123600,101644790,2615,2615,2615,2615,0
|
|
20231023,123500,101644790,2615,2615,2615,2615,0
|
|
20231023,123400,101644790,2615,2615,2615,2615,0
|
|
20231023,123300,101644790,2615,2615,2615,2615,0
|
|
20231023,123200,101644790,2615,2615,2615,2615,0
|
|
20231023,123100,101644790,2615,2615,2615,2615,0
|
|
20231023,123000,101644790,2615,2615,2615,2615,0
|
|
20231023,122900,101644790,2615,2615,2615,2615,0
|
|
20231023,122800,101644790,2615,2615,2615,2615,0
|
|
20231023,122700,101644790,2615,2615,2615,2615,1
|
|
20231023,122600,101642175,2620,2620,2620,2620,0
|
|
20231023,122500,101642175,2620,2620,2620,2620,0
|
|
20231023,122400,101642175,2620,2620,2620,2620,0
|
|
20231023,122300,101642175,2620,2620,2620,2620,0
|
|
20231023,122200,101642175,2620,2620,2620,2620,0
|
|
20231023,122100,101642175,2620,2620,2620,2620,0
|
|
20231023,122000,101642175,2620,2620,2620,2620,0
|
|
20231023,121900,101642175,2620,2620,2620,2620,2
|
|
20231023,121800,101636935,2625,2625,2625,2625,0
|
|
20231023,121700,101636935,2625,2625,2625,2625,0
|
|
20231023,121600,101636935,2625,2625,2625,2625,1
|
|
20231023,121500,101634310,2630,2630,2630,2630,0
|
|
20231023,121400,101634310,2630,2630,2630,2630,0
|
|
20231023,121300,101634310,2630,2630,2630,2630,0
|
|
20231023,121200,101634310,2630,2630,2630,2630,0
|
|
20231023,121100,101634310,2630,2630,2630,2630,0
|
|
20231023,121000,101634310,2630,2630,2630,2630,0
|
|
20231023,120900,101634310,2630,2630,2630,2630,0
|
|
20231023,120800,101634310,2630,2630,2630,2630,0
|
|
20231023,120700,101634310,2630,2630,2630,2630,0
|
|
20231023,120600,101634310,2630,2630,2630,2630,0
|
|
20231023,120500,101634310,2630,2630,2630,2630,0
|
|
20231023,120400,101634310,2630,2630,2630,2630,0
|
|
20231023,120300,101634310,2630,2630,2630,2630,0
|
|
20231023,120200,101634310,2630,2630,2630,2630,0
|
|
20231023,120100,101634310,2630,2630,2630,2630,0
|
|
20231023,120000,101634310,2630,2630,2630,2630,0
|
|
20231023,115900,101634310,2630,2630,2630,2630,1
|
|
20231023,115800,101631680,2635,2620,2640,2620,3
|
|
20231023,115700,101623785,2620,2620,2620,2620,0
|
|
20231023,115600,101623785,2620,2620,2620,2620,0
|
|
20231023,115500,101623785,2620,2620,2620,2620,0
|
|
20231023,115400,101623785,2620,2620,2620,2620,0
|
|
20231023,115300,101623785,2620,2620,2620,2620,0
|
|
20231023,115200,101623785,2620,2620,2620,2620,672
|
|
20231023,115100,99863145,2620,2620,2620,2620,5
|
|
20231023,115000,99850045,2620,2620,2620,2615,9
|
|
20231023,114900,99826495,2620,2620,2620,2620,2
|
|
20231023,114800,99821255,2615,2615,2615,2615,20
|
|
20231023,114700,99768955,2615,2630,2630,2615,549
|
|
20231023,114600,98329940,2630,2630,2630,2630,0
|
|
20231023,114500,98329940,2630,2630,2630,2630,0
|
|
20231023,114400,98329940,2630,2630,2630,2630,0
|
|
20231023,114300,98329940,2630,2630,2630,2630,0
|
|
20231023,114200,98329940,2630,2630,2630,2630,0
|
|
20231023,114100,98329940,2630,2630,2630,2630,1
|
|
20231023,114000,98327310,2630,2630,2630,2630,3
|
|
20231023,113900,98319420,2630,2630,2630,2630,3
|
|
20231023,113800,98311530,2635,2635,2640,2635,91
|
|
20231023,113700,98071315,2630,2630,2630,2630,0
|
|
20231023,113600,98071315,2630,2630,2630,2630,0
|
|
20231023,113500,98071315,2630,2630,2630,2630,0
|
|
20231023,113400,98071315,2630,2630,2630,2630,0
|
|
20231023,113300,98071315,2630,2630,2630,2630,0
|
|
20231023,113200,98071315,2630,2630,2630,2630,0
|
|
20231023,113100,98071315,2630,2630,2630,2630,20
|
|
20231023,113000,98018715,2630,2630,2630,2630,0
|
|
20231023,112900,98018715,2630,2630,2630,2630,0
|
|
20231023,112800,98018715,2630,2630,2630,2630,0
|
|
20231023,112700,98018715,2630,2630,2630,2630,0
|
|
20231023,112600,98018715,2630,2630,2630,2630,0
|
|
20231023,112500,98018715,2630,2630,2630,2630,0
|
|
20231023,112400,98018715,2630,2630,2630,2630,1
|
|
20231023,112300,98016085,2630,2630,2630,2630,1
|
|
20231023,112200,98013455,2625,2625,2625,2625,0
|
|
20231023,112100,98013455,2625,2625,2625,2625,0
|
|
20231023,112000,98013455,2625,2625,2625,2625,0
|
|
20231023,111900,98013455,2625,2625,2625,2625,0
|
|
20231023,111800,98013455,2625,2625,2625,2625,0
|
|
20231023,111700,98013455,2625,2625,2625,2625,0
|
|
20231023,111600,98013455,2625,2625,2625,2625,0
|
|
20231023,111500,98013455,2625,2625,2625,2625,3
|
|
20231023,111400,98005580,2625,2625,2625,2625,3
|
|
20231023,111300,97997705,2625,2630,2640,2625,103
|
|
20231023,111200,97725850,2640,2640,2640,2640,0
|
|
20231023,111100,97725850,2640,2640,2640,2640,0
|
|
20231023,111000,97725850,2640,2630,2640,2630,3
|
|
20231023,110900,97717940,2640,2640,2640,2640,0
|
|
20231023,110800,97717940,2640,2640,2640,2640,0
|
|
20231023,110700,97717940,2640,2640,2640,2640,0
|
|
20231023,110600,97717940,2640,2640,2640,2640,0
|
|
20231023,110500,97717940,2640,2640,2640,2640,0
|
|
20231023,110400,97717940,2640,2640,2640,2640,0
|
|
20231023,110300,97717940,2640,2640,2640,2640,0
|
|
20231023,110200,97717940,2640,2640,2640,2640,0
|
|
20231023,110100,97717940,2640,2640,2640,2640,0
|
|
20231023,110000,97717940,2640,2640,2640,2640,0
|
|
20231023,105900,97717940,2640,2620,2640,2620,364
|
|
20231023,105800,96764175,2615,2615,2615,2615,179
|
|
20231023,105700,96296090,2615,2610,2615,2610,27
|
|
20231023,105600,96225490,2615,2610,2615,2610,3
|
|
20231023,105500,96217650,2605,2605,2605,2605,0
|
|
20231023,105400,96217650,2605,2605,2605,2605,0
|
|
20231023,105300,96217650,2605,2605,2605,2605,0
|
|
20231023,105200,96217650,2605,2605,2605,2605,1
|
|
20231023,105100,96215045,2605,2605,2605,2605,190
|
|
20231023,105000,95720095,2605,2605,2605,2605,0
|
|
20231023,104900,95720095,2605,2605,2605,2605,0
|
|
20231023,104800,95720095,2605,2610,2630,2605,13
|
|
20231023,104700,95686200,2605,2620,2620,2605,1262
|
|
20231023,104600,92398645,2640,2585,2640,2585,838
|
|
20231023,104500,90231515,2585,2600,2600,2585,10
|
|
20231023,104400,90205635,2605,2605,2605,2605,1
|
|
20231023,104300,90203030,2610,2610,2610,2610,0
|
|
20231023,104200,90203030,2610,2610,2610,2610,0
|
|
20231023,104100,90203030,2610,2610,2610,2610,0
|
|
20231023,104000,90203030,2610,2610,2610,2610,0
|
|
20231023,103900,90203030,2610,2620,2620,2610,130
|
|
20231023,103800,89863720,2615,2620,2635,2615,876
|
|
20231023,103700,87572730,2625,2610,2625,2610,59
|
|
20231023,103600,87418585,2605,2595,2605,2570,2455
|
|
20231023,103500,81076340,2605,2605,2605,2605,0
|
|
20231023,103400,81076340,2605,2605,2605,2605,0
|
|
20231023,103300,81076340,2605,2605,2605,2605,0
|
|
20231023,103200,81076340,2605,2605,2605,2605,0
|
|
20231023,103100,81076340,2605,2605,2605,2605,0
|
|
20231023,103000,81076340,2605,2605,2605,2605,0
|
|
20231023,102900,81076340,2605,2605,2605,2605,0
|
|
20231023,102800,81076340,2605,2605,2605,2605,0
|
|
20231023,102700,81076340,2605,2605,2605,2605,0
|
|
20231023,102600,81076340,2605,2605,2605,2605,0
|
|
20231023,102500,81076340,2605,2605,2605,2605,0
|
|
20231023,102400,81076340,2605,2605,2605,2605,0
|
|
20231023,102300,81076340,2605,2605,2605,2605,0
|
|
20231023,102200,81076340,2605,2600,2605,2600,62
|
|
20231023,102100,80914835,2595,2605,2605,2595,1000
|
|
20231023,102000,78319740,2610,2610,2610,2610,0
|
|
20231023,101900,78319740,2610,2610,2610,2610,0
|
|
20231023,101800,78319740,2610,2610,2610,2610,0
|
|
20231023,101700,78319740,2610,2610,2610,2610,0
|
|
20231023,101600,78319740,2610,2610,2610,2610,0
|
|
20231023,101500,78319740,2610,2610,2610,2610,0
|
|
20231023,101400,78319740,2610,2610,2610,2610,0
|
|
20231023,101300,78319740,2610,2610,2610,2610,1
|
|
20231023,101200,78317130,2610,2610,2610,2610,0
|
|
20231023,101100,78317130,2610,2610,2610,2610,0
|
|
20231023,101000,78317130,2610,2610,2610,2610,0
|
|
20231023,100900,78317130,2610,2610,2610,2610,0
|
|
20231023,100800,78317130,2610,2610,2610,2610,10
|
|
20231023,100700,78291030,2610,2630,2670,2600,7722
|
|
20231023,100600,58082770,2660,2605,2660,2605,507
|
|
20231023,100500,56739975,2605,2605,2625,2605,60
|
|
20231023,100400,56583465,2605,2600,2605,2600,398
|
|
20231023,100300,55547710,2600,2595,2640,2595,508
|
|
20231023,100200,54223685,2595,2590,2595,2590,2416
|
|
20231023,100100,47966235,2590,2605,2605,2590,2887
|
|
20231023,100000,40488875,2610,2615,2615,2610,90
|
|
20231023,095900,40253730,2615,2565,2655,2560,5147
|
|
20231023,095800,26780260,2565,2575,2575,2565,548
|
|
20231023,095700,25374620,2575,2575,2575,2575,0
|
|
20231023,095600,25374620,2575,2585,2585,2570,25
|
|
20231023,095500,25310325,2565,2565,2585,2565,519
|
|
20231023,095400,23979070,2580,2580,2580,2580,0
|
|
20231023,095300,23979070,2580,2580,2580,2580,0
|
|
20231023,095200,23979070,2580,2565,2580,2565,2
|
|
20231023,095100,23973925,2565,2565,2565,2565,0
|
|
20231023,095000,23973925,2565,2565,2565,2565,0
|
|
20231023,094900,23973925,2565,2565,2565,2565,0
|
|
20231023,094800,23973925,2565,2565,2565,2565,0
|
|
20231023,094700,23973925,2565,2565,2565,2565,0
|
|
20231023,094600,23973925,2565,2565,2565,2565,50
|
|
20231023,094500,23845675,2560,2580,2580,2560,788
|
|
20231023,094400,21824625,2580,2580,2580,2580,0
|
|
20231023,094300,21824625,2580,2580,2580,2580,0
|
|
20231023,094200,21824625,2580,2580,2580,2580,0
|
|
20231023,094100,21824625,2580,2580,2580,2580,0
|
|
20231023,094000,21824625,2580,2580,2580,2580,0
|
|
20231023,093900,21824625,2580,2580,2580,2580,0
|
|
20231023,093800,21824625,2580,2595,2595,2580,860
|
|
20231023,093700,19601510,2600,2595,2600,2585,607
|
|
20231023,093600,18032180,2605,2605,2605,2605,1
|
|
20231023,093500,18029575,2635,2580,2635,2580,1000
|
|
20231023,093400,15441820,2575,2575,2575,2575,0
|
|
20231023,093300,15441820,2575,2575,2575,2575,0
|
|
20231023,093200,15441820,2575,2575,2575,2575,0
|
|
20231023,093100,15441820,2575,2575,2575,2575,4
|
|
20231023,093000,15431520,2575,2595,2595,2575,888
|
|
20231023,092900,13144540,2585,2585,2585,2585,145
|
|
20231023,092800,12769715,2585,2585,2585,2585,0
|
|
20231023,092700,12769715,2585,2585,2585,2585,0
|
|
20231023,092600,12769715,2585,2585,2585,2585,100
|
|
20231023,092500,12511215,2585,2595,2600,2585,122
|
|
20231023,092400,12194865,2595,2590,2595,2590,125
|
|
20231023,092300,11871095,2600,2600,2600,2600,0
|
|
20231023,092200,11871095,2600,2600,2600,2600,0
|
|
20231023,092100,11871095,2600,2600,2600,2600,3
|
|
20231023,092000,11863295,2600,2600,2600,2600,0
|
|
20231023,091900,11863295,2600,2600,2600,2600,0
|
|
20231023,091800,11863295,2600,2600,2605,2600,895
|
|
20231023,091700,9536280,2605,2605,2605,2605,10
|
|
20231023,091600,9510230,2595,2595,2595,2595,1
|
|
20231023,091500,9507635,2600,2595,2605,2590,57
|
|
20231023,091400,9359905,2595,2570,2595,2570,25
|
|
20231023,091300,9295305,2570,2560,2570,2560,1841
|
|
20231023,091200,4574015,2560,2560,2560,2560,0
|
|
20231023,091100,4574015,2560,2560,2560,2560,0
|
|
20231023,091000,4574015,2560,2560,2560,2560,0
|
|
20231023,090900,4574015,2560,2560,2560,2560,2
|
|
20231023,090800,4568895,2525,2525,2525,2525,0
|
|
20231023,090700,4568895,2525,2525,2525,2525,0
|
|
20231023,090600,4568895,2525,2560,2560,2525,1355
|
|
20231023,090500,1128600,2565,2565,2565,2565,244
|
|
20231023,090400,502740,2565,2565,2565,2565,0
|
|
20231023,090300,502740,2565,2565,2565,2565,0
|
|
20231023,090200,502740,2565,2565,2565,2565,0
|
|
20231023,090100,502740,2565,2565,2565,2565,0
|
|
20231023,090000,502740,2565,2565,2565,2565,196
|