660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,195700,444806670,2990,2990,2990,2990,8909
|
|
20231023,195600,444806670,2990,2990,2990,2990,0
|
|
20231023,195500,444806670,2990,2990,2990,2990,0
|
|
20231023,195400,444806670,2990,2990,2990,2990,0
|
|
20231023,195300,444806670,2990,2990,2990,2990,0
|
|
20231023,195200,444806670,2990,2990,2990,2990,0
|
|
20231023,195100,444806670,2990,2990,2990,2990,0
|
|
20231023,195000,444806670,2990,2990,2990,2990,0
|
|
20231023,194900,444806670,2990,2990,2990,2990,0
|
|
20231023,194800,444806670,2990,2990,2990,2990,0
|
|
20231023,194700,444806670,2990,2990,2990,2990,0
|
|
20231023,194600,444806670,2990,2990,2990,2990,0
|
|
20231023,194500,444806670,2990,2990,2990,2990,0
|
|
20231023,194400,444806670,2990,2990,2990,2990,0
|
|
20231023,194300,444806670,2990,2990,2990,2990,0
|
|
20231023,194200,444806670,2990,2990,2990,2990,0
|
|
20231023,194100,444806670,2990,2990,2990,2990,0
|
|
20231023,194000,444806670,2990,2990,2990,2990,0
|
|
20231023,193900,444806670,2990,2990,2990,2990,0
|
|
20231023,193800,444806670,2990,2990,2990,2990,0
|
|
20231023,193700,444806670,2990,2990,2990,2990,0
|
|
20231023,193600,444806670,2990,2990,2990,2990,0
|
|
20231023,193500,444806670,2990,2990,2990,2990,0
|
|
20231023,193400,444806670,2990,2990,2990,2990,0
|
|
20231023,193300,444806670,2990,2990,2990,2990,0
|
|
20231023,193200,444806670,2990,2990,2990,2990,0
|
|
20231023,193100,444806670,2990,2990,2990,2990,0
|
|
20231023,193000,444806670,2990,2990,2990,2990,0
|
|
20231023,192900,444806670,2990,2990,2990,2990,0
|
|
20231023,192800,444806670,2990,2990,2990,2990,0
|
|
20231023,192700,444806670,2990,2990,2990,2990,8909
|
|
20231023,192600,444806670,2990,2990,2990,2990,0
|
|
20231023,192500,444806670,2990,2990,2990,2990,0
|
|
20231023,192400,444806670,2990,2990,2990,2990,0
|
|
20231023,192300,444806670,2990,2990,2990,2990,0
|
|
20231023,192200,444806670,2990,2990,2990,2990,0
|
|
20231023,192100,444806670,2990,2990,2990,2990,0
|
|
20231023,192000,444806670,2990,2990,2990,2990,0
|
|
20231023,191900,444806670,2990,2990,2990,2990,0
|
|
20231023,191800,444806670,2990,2990,2990,2990,0
|
|
20231023,191700,444806670,2990,2990,2990,2990,0
|
|
20231023,191600,444806670,2990,2990,2990,2990,0
|
|
20231023,191500,444806670,2990,2990,2990,2990,0
|
|
20231023,191400,444806670,2990,2990,2990,2990,0
|
|
20231023,191300,444806670,2990,2990,2990,2990,0
|
|
20231023,191200,444806670,2990,2990,2990,2990,0
|
|
20231023,191100,444806670,2990,2990,2990,2990,0
|
|
20231023,191000,444806670,2990,2990,2990,2990,0
|
|
20231023,190900,444806670,2990,2990,2990,2990,0
|
|
20231023,190800,444806670,2990,2990,2990,2990,0
|
|
20231023,190700,444806670,2990,2990,2990,2990,0
|
|
20231023,190600,444806670,2990,2990,2990,2990,0
|
|
20231023,190500,444806670,2990,2990,2990,2990,0
|
|
20231023,190400,444806670,2990,2990,2990,2990,0
|
|
20231023,190300,444806670,2990,2990,2990,2990,0
|
|
20231023,190200,444806670,2990,2990,2990,2990,0
|
|
20231023,190100,444806670,2990,2990,2990,2990,0
|
|
20231023,190000,444806670,2990,2990,2990,2990,0
|
|
20231023,185900,444806670,2990,2990,2990,2990,0
|
|
20231023,185800,444806670,2990,2990,2990,2990,0
|
|
20231023,185700,444806670,2990,2990,2990,2990,8909
|
|
20231023,185600,444806670,2990,2990,2990,2990,0
|
|
20231023,185500,444806670,2990,2990,2990,2990,0
|
|
20231023,185400,444806670,2990,2990,2990,2990,0
|
|
20231023,185300,444806670,2990,2990,2990,2990,0
|
|
20231023,185200,444806670,2990,2990,2990,2990,0
|
|
20231023,185100,444806670,2990,2990,2990,2990,0
|
|
20231023,185000,444806670,2990,2990,2990,2990,0
|
|
20231023,184900,444806670,2990,2990,2990,2990,0
|
|
20231023,184800,444806670,2990,2990,2990,2990,0
|
|
20231023,184700,444806670,2990,2990,2990,2990,0
|
|
20231023,184600,444806670,2990,2990,2990,2990,0
|
|
20231023,184500,444806670,2990,2990,2990,2990,0
|
|
20231023,184400,444806670,2990,2990,2990,2990,0
|
|
20231023,184300,444806670,2990,2990,2990,2990,0
|
|
20231023,184200,444806670,2990,2990,2990,2990,0
|
|
20231023,184100,444806670,2990,2990,2990,2990,0
|
|
20231023,184000,444806670,2990,2990,2990,2990,0
|
|
20231023,183900,444806670,2990,2990,2990,2990,0
|
|
20231023,183800,444806670,2990,2990,2990,2990,0
|
|
20231023,183700,444806670,2990,2990,2990,2990,0
|
|
20231023,183600,444806670,2990,2990,2990,2990,0
|
|
20231023,183500,444806670,2990,2990,2990,2990,0
|
|
20231023,183400,444806670,2990,2990,2990,2990,0
|
|
20231023,183300,444806670,2990,2990,2990,2990,0
|
|
20231023,183200,444806670,2990,2990,2990,2990,0
|
|
20231023,183100,444806670,2990,2990,2990,2990,0
|
|
20231023,183000,444806670,2990,2990,2990,2990,0
|
|
20231023,182900,444806670,2990,2990,2990,2990,0
|
|
20231023,182800,444806670,2990,2990,2990,2990,0
|
|
20231023,182700,444806670,2990,2990,2990,2990,8909
|
|
20231023,182600,444806670,2990,2990,2990,2990,0
|
|
20231023,182500,444806670,2990,2990,2990,2990,0
|
|
20231023,182400,444806670,2990,2990,2990,2990,0
|
|
20231023,182300,444806670,2990,2990,2990,2990,0
|
|
20231023,182200,444806670,2990,2990,2990,2990,0
|
|
20231023,182100,444806670,2990,2990,2990,2990,0
|
|
20231023,182000,444806670,2990,2990,2990,2990,0
|
|
20231023,181900,444806670,2990,2990,2990,2990,0
|
|
20231023,181800,444806670,2990,2990,2990,2990,0
|
|
20231023,181700,444806670,2990,2990,2990,2990,0
|
|
20231023,181600,444806670,2990,2990,2990,2990,0
|
|
20231023,181500,444806670,2990,2990,2990,2990,0
|
|
20231023,181400,444806670,2990,2990,2990,2990,0
|
|
20231023,181300,444806670,2990,2990,2990,2990,0
|
|
20231023,181200,444806670,2990,2990,2990,2990,0
|
|
20231023,181100,444806670,2990,2990,2990,2990,0
|
|
20231023,181000,444806670,2990,2990,2990,2990,0
|
|
20231023,180900,444806670,2990,2990,2990,2990,0
|
|
20231023,180800,444806670,2990,2990,2990,2990,0
|
|
20231023,180700,444806670,2990,2990,2990,2990,0
|
|
20231023,180600,444806670,2990,2990,2990,2990,0
|
|
20231023,180500,444806670,2990,2990,2990,2990,0
|
|
20231023,180400,444806670,2990,2990,2990,2990,0
|
|
20231023,180300,444806670,2990,2990,2990,2990,0
|
|
20231023,180200,444806670,2990,2990,2990,2990,0
|
|
20231023,180100,444806670,2990,2990,2990,2990,0
|
|
20231023,180000,444806670,2990,2990,2990,2990,0
|
|
20231023,175900,444806670,2990,2990,2990,2990,0
|
|
20231023,175800,444806670,2990,2990,2990,2990,0
|
|
20231023,175700,444806670,2990,2990,2990,2990,8909
|
|
20231023,175600,444806670,2990,2990,2990,2990,0
|
|
20231023,175500,444806670,2990,2990,2990,2990,0
|
|
20231023,175400,444806670,2990,2990,2990,2990,0
|
|
20231023,175300,444806670,2990,2990,2990,2990,0
|
|
20231023,175200,444806670,2990,2990,2990,2990,0
|
|
20231023,175100,444806670,2990,2990,2990,2990,0
|
|
20231023,175000,444806670,2990,2990,2990,2990,0
|
|
20231023,174900,444806670,2990,2990,2990,2990,0
|
|
20231023,174800,444806670,2990,2990,2990,2990,0
|
|
20231023,174700,444806670,2990,2990,2990,2990,0
|
|
20231023,174600,444806670,2990,2990,2990,2990,0
|
|
20231023,174500,444806670,2990,2990,2990,2990,0
|
|
20231023,174400,444806670,2990,2990,2990,2990,0
|
|
20231023,174300,444806670,2990,2990,2990,2990,0
|
|
20231023,174200,444806670,2990,2990,2990,2990,0
|
|
20231023,174100,444806670,2990,2990,2990,2990,0
|
|
20231023,174000,444806670,2990,2990,2990,2990,0
|
|
20231023,173900,444806670,2990,2990,2990,2990,0
|
|
20231023,173800,444806670,2990,2990,2990,2990,0
|
|
20231023,173700,444806670,2990,2990,2990,2990,0
|
|
20231023,173600,444806670,2990,2990,2990,2990,0
|
|
20231023,173500,444806670,2990,2990,2990,2990,0
|
|
20231023,173400,444806670,2990,2990,2990,2990,0
|
|
20231023,173300,444806670,2990,2990,2990,2990,0
|
|
20231023,173200,444806670,2990,2990,2990,2990,0
|
|
20231023,173100,444806670,2990,2990,2990,2990,0
|
|
20231023,173000,444806670,2990,2990,2990,2990,0
|
|
20231023,172900,444806670,2990,2990,2990,2990,0
|
|
20231023,172800,444806670,2990,2990,2990,2990,0
|
|
20231023,172700,444806670,2990,2990,2990,2990,8909
|
|
20231023,172600,444806670,2990,2990,2990,2990,0
|
|
20231023,172500,444806670,2990,2990,2990,2990,0
|
|
20231023,172400,444806670,2990,2990,2990,2990,0
|
|
20231023,172300,444806670,2990,2990,2990,2990,0
|
|
20231023,172200,444806670,2990,2990,2990,2990,0
|
|
20231023,172100,444806670,2990,2990,2990,2990,0
|
|
20231023,172000,444806670,2990,2990,2990,2990,0
|
|
20231023,171900,444806670,2990,2990,2990,2990,0
|
|
20231023,171800,444806670,2990,2990,2990,2990,0
|
|
20231023,171700,444806670,2990,2990,2990,2990,0
|
|
20231023,171600,444806670,2990,2990,2990,2990,0
|
|
20231023,171500,444806670,2990,2990,2990,2990,0
|
|
20231023,171400,444806670,2990,2990,2990,2990,0
|
|
20231023,171300,444806670,2990,2990,2990,2990,0
|
|
20231023,171200,444806670,2990,2990,2990,2990,0
|
|
20231023,171100,444806670,2990,2990,2990,2990,0
|
|
20231023,171000,444806670,2990,2990,2990,2990,0
|
|
20231023,170900,444806670,2990,2990,2990,2990,0
|
|
20231023,170800,444806670,2990,2990,2990,2990,0
|
|
20231023,170700,444806670,2990,2990,2990,2990,0
|
|
20231023,170600,444806670,2990,2990,2990,2990,0
|
|
20231023,170500,444806670,2990,2990,2990,2990,0
|
|
20231023,170400,444806670,2990,2990,2990,2990,0
|
|
20231023,170300,444806670,2990,2990,2990,2990,0
|
|
20231023,170200,444806670,2990,2990,2990,2990,0
|
|
20231023,170100,444806670,2990,2990,2990,2990,0
|
|
20231023,170000,444806670,2990,2990,2990,2990,0
|
|
20231023,165900,444806670,2990,2990,2990,2990,0
|
|
20231023,165800,444806670,2990,2990,2990,2990,0
|
|
20231023,165700,444806670,2990,2990,2990,2990,8909
|
|
20231023,165600,444806670,2990,2990,2990,2990,0
|
|
20231023,165500,444806670,2990,2990,2990,2990,0
|
|
20231023,165400,444806670,2990,2990,2990,2990,0
|
|
20231023,165300,444806670,2990,2990,2990,2990,0
|
|
20231023,165200,444806670,2990,2990,2990,2990,0
|
|
20231023,165100,444806670,2990,2990,2990,2990,0
|
|
20231023,165000,444806670,2990,2990,2990,2990,0
|
|
20231023,164900,444806670,2990,2990,2990,2990,0
|
|
20231023,164800,444806670,2990,2990,2990,2990,0
|
|
20231023,164700,444806670,2990,2990,2990,2990,0
|
|
20231023,164600,444806670,2990,2990,2990,2990,0
|
|
20231023,164500,444806670,2990,2990,2990,2990,0
|
|
20231023,164400,444806670,2990,2990,2990,2990,0
|
|
20231023,164300,444806670,2990,2990,2990,2990,0
|
|
20231023,164200,444806670,2990,2990,2990,2990,0
|
|
20231023,164100,444806670,2990,2990,2990,2990,0
|
|
20231023,164000,444806670,2990,2990,2990,2990,0
|
|
20231023,163900,444806670,2990,2990,2990,2990,0
|
|
20231023,163800,444806670,2990,2990,2990,2990,0
|
|
20231023,163700,444806670,2990,2990,2990,2990,0
|
|
20231023,163600,444806670,2990,2990,2990,2990,0
|
|
20231023,163500,444806670,2990,2990,2990,2990,0
|
|
20231023,163400,444806670,2990,2990,2990,2990,0
|
|
20231023,163300,444806670,2990,2990,2990,2990,0
|
|
20231023,163200,444806670,2990,2990,2990,2990,0
|
|
20231023,163100,444806670,2990,2990,2990,2990,0
|
|
20231023,163000,444806670,2990,2990,2990,2990,0
|
|
20231023,162900,444806670,2990,2990,2990,2990,0
|
|
20231023,162800,444806670,2990,2990,2990,2990,0
|
|
20231023,162700,444806670,2990,2990,2990,2990,8909
|
|
20231023,162600,444806670,2990,2990,2990,2990,0
|
|
20231023,162500,444806670,2990,2990,2990,2990,0
|
|
20231023,162400,444806670,2990,2990,2990,2990,0
|
|
20231023,162300,444806670,2990,2990,2990,2990,0
|
|
20231023,162200,444806670,2990,2990,2990,2990,0
|
|
20231023,162100,444806670,2990,2990,2990,2990,0
|
|
20231023,162000,444806670,2990,2990,2990,2990,0
|
|
20231023,161900,444806670,2990,2990,2990,2990,0
|
|
20231023,161800,444806670,2990,2990,2990,2990,0
|
|
20231023,161700,444806670,2990,2990,2990,2990,0
|
|
20231023,161600,444806670,2990,2990,2990,2990,0
|
|
20231023,161500,444806670,2990,2990,2990,2990,0
|
|
20231023,161400,444806670,2990,2990,2990,2990,0
|
|
20231023,161300,444806670,2990,2990,2990,2990,0
|
|
20231023,161200,444806670,2990,2990,2990,2990,0
|
|
20231023,161100,444806670,2990,2990,2990,2990,0
|
|
20231023,161000,444806670,2990,2990,2990,2990,0
|
|
20231023,160900,444806670,2990,2990,2990,2990,0
|
|
20231023,160800,444806670,2990,2990,2990,2990,0
|
|
20231023,160700,444806670,2990,2990,2990,2990,0
|
|
20231023,160600,444806670,2990,2990,2990,2990,0
|
|
20231023,160500,444806670,2990,2990,2990,2990,0
|
|
20231023,160400,444806670,2990,2990,2990,2990,0
|
|
20231023,160300,444806670,2990,2990,2990,2990,0
|
|
20231023,160200,444806670,2990,2990,2990,2990,0
|
|
20231023,160100,444806670,2990,2990,2990,2990,0
|
|
20231023,160000,444806670,2990,2990,2990,2990,0
|
|
20231023,155900,444806670,2990,2990,2990,2990,0
|
|
20231023,155800,444806670,2990,2990,2990,2990,0
|
|
20231023,155700,444806670,2990,2990,2990,2990,8909
|
|
20231023,155600,444806670,2990,2990,2990,2990,0
|
|
20231023,155500,444806670,2990,2990,2990,2990,0
|
|
20231023,155400,444806670,2990,2990,2990,2990,0
|
|
20231023,155300,444806670,2990,2990,2990,2990,0
|
|
20231023,155200,444806670,2990,2990,2990,2990,0
|
|
20231023,155100,444806670,2990,2990,2990,2990,0
|
|
20231023,155000,444806670,2990,2990,2990,2990,0
|
|
20231023,154900,444806670,2990,2990,2990,2990,0
|
|
20231023,154800,444806670,2990,2990,2990,2990,0
|
|
20231023,154700,444806670,2990,2990,2990,2990,0
|
|
20231023,154600,444806670,2990,2990,2990,2990,0
|
|
20231023,154500,444806670,2990,2990,2990,2990,0
|
|
20231023,154400,444806670,2990,2990,2990,2990,0
|
|
20231023,154300,444806670,2990,2990,2990,2990,0
|
|
20231023,154200,444806670,2990,2990,2990,2990,0
|
|
20231023,154100,444806670,2990,2990,2990,2990,0
|
|
20231023,154000,444806670,2990,2990,2990,2990,0
|
|
20231023,153900,444806670,2990,2990,2990,2990,0
|
|
20231023,153800,444806670,2990,2990,2990,2990,0
|
|
20231023,153700,444806670,2990,2990,2990,2990,0
|
|
20231023,153600,444806670,2990,2990,2990,2990,0
|
|
20231023,153500,444806670,2990,2990,2990,2990,0
|
|
20231023,153400,444806670,2990,2990,2990,2990,0
|
|
20231023,153300,444806670,2990,2990,2990,2990,0
|
|
20231023,153200,444806670,2990,2990,2990,2990,0
|
|
20231023,153100,444806670,2990,2990,2990,2990,0
|
|
20231023,153000,444806670,2990,2990,2990,2990,8909
|
|
20231023,152900,418168760,3010,3010,3010,3010,0
|
|
20231023,152800,418168760,3010,3010,3010,3010,0
|
|
20231023,152700,418168760,3010,3010,3010,3010,0
|
|
20231023,152600,418168760,3010,3010,3010,3010,0
|
|
20231023,152500,418168760,3010,3010,3010,3010,0
|
|
20231023,152400,418168760,3010,3010,3010,3010,0
|
|
20231023,152300,418168760,3010,3010,3010,3010,0
|
|
20231023,152200,418168760,3010,3010,3010,3010,0
|
|
20231023,152100,418168760,3010,3010,3010,3010,0
|
|
20231023,152000,418168760,3010,3010,3010,3010,0
|
|
20231023,151900,418168760,3010,3010,3010,3010,50
|
|
20231023,151800,418018260,3010,3010,3010,3010,0
|
|
20231023,151700,418018260,3010,2995,3010,2995,3126
|
|
20231023,151600,408651855,3000,3010,3010,3000,374
|
|
20231023,151500,407529545,3010,3010,3010,3010,64
|
|
20231023,151400,407336905,3015,3015,3015,3015,0
|
|
20231023,151300,407336905,3015,3015,3015,3015,101
|
|
20231023,151200,407032390,3010,3010,3010,3010,119
|
|
20231023,151100,406674200,3010,3010,3010,3010,0
|
|
20231023,151000,406674200,3010,3010,3010,3010,34
|
|
20231023,150900,406571860,3015,3010,3015,3010,401
|
|
20231023,150800,405362850,3010,3010,3010,3010,1265
|
|
20231023,150700,401555200,3010,3010,3010,3010,0
|
|
20231023,150600,401555200,3010,3010,3010,3010,0
|
|
20231023,150500,401555200,3010,3010,3010,3010,0
|
|
20231023,150400,401555200,3010,3010,3010,3010,1
|
|
20231023,150300,401552190,3005,3005,3005,3005,0
|
|
20231023,150200,401552190,3005,2995,3005,2995,3609
|
|
20231023,150100,390720590,2995,2995,2995,2995,0
|
|
20231023,150000,390720590,2995,2995,2995,2995,1
|
|
20231023,145900,390717595,2990,2995,2995,2990,278
|
|
20231023,145800,389886330,2995,2990,2995,2990,142
|
|
20231023,145700,389461190,2990,2990,2990,2990,20
|
|
20231023,145600,389401390,2990,2990,2990,2990,315
|
|
20231023,145500,388459540,2990,2990,2990,2990,269
|
|
20231023,145400,387655230,2990,2970,2990,2970,1654
|
|
20231023,145300,382723510,2970,2970,2970,2970,0
|
|
20231023,145200,382723510,2970,2970,2970,2970,737
|
|
20231023,145100,380534620,2970,2970,2970,2970,800
|
|
20231023,145000,378158620,2970,2970,2970,2970,140
|
|
20231023,144900,377742820,2970,2955,2970,2955,1002
|
|
20231023,144800,374769645,2965,2955,2965,2955,533
|
|
20231023,144700,373189310,2955,2955,2955,2955,5157
|
|
20231023,144600,357950375,2955,2955,2955,2955,2000
|
|
20231023,144500,352040375,2955,2955,2955,2955,301
|
|
20231023,144400,351150920,2965,2965,2965,2965,34
|
|
20231023,144300,351050110,2955,2955,2955,2955,3002
|
|
20231023,144200,342179200,2960,2960,2960,2960,500
|
|
20231023,144100,340699200,2955,2955,2955,2955,0
|
|
20231023,144000,340699200,2955,2965,2965,2955,501
|
|
20231023,143900,339218735,2955,2955,2955,2955,0
|
|
20231023,143800,339218735,2955,2955,2955,2955,2
|
|
20231023,143700,339212825,2965,2965,2965,2965,0
|
|
20231023,143600,339212825,2965,2965,2965,2965,1
|
|
20231023,143500,339209860,2955,2955,2955,2955,0
|
|
20231023,143400,339209860,2955,2955,2955,2955,604
|
|
20231023,143300,337425040,2960,2960,2960,2960,0
|
|
20231023,143200,337425040,2960,2960,2960,2960,0
|
|
20231023,143100,337425040,2960,2960,2960,2960,0
|
|
20231023,143000,337425040,2960,2965,2965,2960,992
|
|
20231023,142900,334488705,2965,2965,2965,2965,0
|
|
20231023,142800,334488705,2965,2960,2965,2960,42
|
|
20231023,142700,334364380,2960,2960,2960,2960,1
|
|
20231023,142600,334361420,2960,2960,2960,2960,1
|
|
20231023,142500,334358460,2960,2960,2960,2960,35
|
|
20231023,142400,334254860,2960,2960,2960,2960,0
|
|
20231023,142300,334254860,2960,2960,2960,2960,0
|
|
20231023,142200,334254860,2960,2960,2960,2960,0
|
|
20231023,142100,334254860,2960,2960,2960,2960,10
|
|
20231023,142000,334225260,2960,2960,2960,2960,1
|
|
20231023,141900,334222300,2960,2960,2960,2960,2
|
|
20231023,141800,334216380,2960,2965,2965,2960,4000
|
|
20231023,141700,322369885,2965,2965,2965,2965,0
|
|
20231023,141600,322369885,2965,2965,2965,2965,0
|
|
20231023,141500,322369885,2965,2965,2965,2965,0
|
|
20231023,141400,322369885,2965,2965,2965,2965,0
|
|
20231023,141300,322369885,2965,2965,2965,2965,229
|
|
20231023,141200,321690900,2970,2970,2970,2970,123
|
|
20231023,141100,321325590,2970,2970,2970,2970,0
|
|
20231023,141000,321325590,2970,2970,2970,2970,2
|
|
20231023,140900,321319650,2970,2970,2970,2970,0
|
|
20231023,140800,321319650,2970,2970,2970,2970,0
|
|
20231023,140700,321319650,2970,2970,2970,2970,0
|
|
20231023,140600,321319650,2970,2970,2970,2970,162
|
|
20231023,140500,320838510,2965,2965,2965,2965,0
|
|
20231023,140400,320838510,2965,2965,2965,2965,11
|
|
20231023,140300,320805895,2965,2965,2965,2965,11
|
|
20231023,140200,320773280,2965,2965,2965,2965,286
|
|
20231023,140100,319925290,2965,2965,2965,2965,25
|
|
20231023,140000,319851165,2965,2965,2965,2965,694
|
|
20231023,135900,317793455,2965,2965,2965,2965,1
|
|
20231023,135800,317790490,2965,2965,2965,2965,51
|
|
20231023,135700,317639275,2965,2965,2965,2965,0
|
|
20231023,135600,317639275,2965,2965,2965,2965,0
|
|
20231023,135500,317639275,2965,2965,2965,2965,2
|
|
20231023,135400,317633345,2960,2960,2960,2960,0
|
|
20231023,135300,317633345,2960,2960,2960,2960,68
|
|
20231023,135200,317432065,2960,2960,2960,2960,0
|
|
20231023,135100,317432065,2960,2965,2965,2960,232
|
|
20231023,135000,316745130,2950,2950,2950,2950,1202
|
|
20231023,134900,313199230,2955,2965,2965,2955,1679
|
|
20231023,134800,308231585,2965,2965,2965,2965,570
|
|
20231023,134700,306541535,2970,2970,2970,2970,830
|
|
20231023,134600,304076435,2970,2970,2970,2970,0
|
|
20231023,134500,304076435,2970,2970,2970,2970,1183
|
|
20231023,134400,300562925,2985,2985,2985,2985,0
|
|
20231023,134300,300562925,2985,2985,2985,2985,0
|
|
20231023,134200,300562925,2985,2985,2985,2985,0
|
|
20231023,134100,300562925,2985,2985,2985,2985,0
|
|
20231023,134000,300562925,2985,2970,2985,2970,22
|
|
20231023,133900,300497510,2975,2975,2975,2975,0
|
|
20231023,133800,300497510,2975,2975,2975,2975,1434
|
|
20231023,133700,296231360,2985,2985,2985,2985,0
|
|
20231023,133600,296231360,2985,2985,2985,2985,0
|
|
20231023,133500,296231360,2985,2985,2985,2985,0
|
|
20231023,133400,296231360,2985,2985,2985,2985,0
|
|
20231023,133300,296231360,2985,2985,2985,2985,0
|
|
20231023,133200,296231360,2985,2980,2985,2975,449
|
|
20231023,133100,294894790,2980,2980,2980,2980,13
|
|
20231023,133000,294856050,2990,2990,2990,2990,0
|
|
20231023,132900,294856050,2990,2980,2990,2980,352
|
|
20231023,132800,293804655,2990,2980,2990,2980,500
|
|
20231023,132700,292309790,2975,2975,2975,2975,0
|
|
20231023,132600,292309790,2975,2975,2975,2975,0
|
|
20231023,132500,292309790,2975,2975,2975,2975,1
|
|
20231023,132400,292306815,2975,2975,2975,2975,0
|
|
20231023,132300,292306815,2975,2975,2975,2975,0
|
|
20231023,132200,292306815,2975,2975,2975,2975,0
|
|
20231023,132100,292306815,2975,2975,2975,2975,0
|
|
20231023,132000,292306815,2975,2975,2975,2975,12
|
|
20231023,131900,292271115,2980,2975,2980,2975,79
|
|
20231023,131800,292035990,2980,2980,2980,2980,80
|
|
20231023,131700,291797590,2980,2975,2980,2975,1554
|
|
20231023,131600,287174415,2975,2985,2985,2975,12
|
|
20231023,131500,287138665,2980,2980,2980,2980,0
|
|
20231023,131400,287138665,2980,2980,2980,2980,0
|
|
20231023,131300,287138665,2980,2980,2980,2980,0
|
|
20231023,131200,287138665,2980,2980,2980,2980,1
|
|
20231023,131100,287135685,2985,2985,2985,2985,1
|
|
20231023,131000,287132700,2990,2990,2990,2990,0
|
|
20231023,130900,287132700,2990,2990,2990,2990,0
|
|
20231023,130800,287132700,2990,2990,2990,2990,0
|
|
20231023,130700,287132700,2990,2990,2990,2990,0
|
|
20231023,130600,287132700,2990,2990,2990,2990,0
|
|
20231023,130500,287132700,2990,2990,2990,2990,0
|
|
20231023,130400,287132700,2990,2990,2990,2990,50
|
|
20231023,130300,286983200,2980,2980,2980,2980,0
|
|
20231023,130200,286983200,2980,2980,2980,2980,0
|
|
20231023,130100,286983200,2980,2980,2980,2980,2
|
|
20231023,130000,286977240,2980,2980,2980,2980,9
|
|
20231023,125900,286950420,2980,2980,2980,2980,3
|
|
20231023,125800,286941480,2980,2980,2980,2980,1518
|
|
20231023,125700,282417840,2985,2985,2985,2985,0
|
|
20231023,125600,282417840,2985,2985,2985,2985,37
|
|
20231023,125500,282307395,2985,2985,2985,2985,4
|
|
20231023,125400,282295455,2980,2980,2980,2980,1
|
|
20231023,125300,282292475,2985,2985,2985,2985,2
|
|
20231023,125200,282286505,2990,2990,2990,2990,50
|
|
20231023,125100,282137005,2990,2990,2990,2990,13
|
|
20231023,125000,282098135,2990,2990,2990,2990,0
|
|
20231023,124900,282098135,2990,2990,2990,2990,0
|
|
20231023,124800,282098135,2990,2990,2990,2990,1
|
|
20231023,124700,282095145,2990,2990,2990,2990,1
|
|
20231023,124600,282092155,2990,2990,2990,2990,0
|
|
20231023,124500,282092155,2990,2990,2990,2990,0
|
|
20231023,124400,282092155,2990,2990,2990,2990,0
|
|
20231023,124300,282092155,2990,2990,2990,2990,0
|
|
20231023,124200,282092155,2990,2990,2990,2990,0
|
|
20231023,124100,282092155,2990,2990,2990,2990,0
|
|
20231023,124000,282092155,2990,2990,2990,2990,454
|
|
20231023,123900,280734695,2985,2985,2985,2985,14
|
|
20231023,123800,280692905,2985,2970,2985,2970,1929
|
|
20231023,123700,274944725,2970,2980,2980,2970,2700
|
|
20231023,123600,266923725,2970,2970,2970,2970,70
|
|
20231023,123500,266715825,2970,2970,2970,2970,0
|
|
20231023,123400,266715825,2970,2970,2970,2970,0
|
|
20231023,123300,266715825,2970,2970,2970,2970,0
|
|
20231023,123200,266715825,2970,2970,2970,2970,20
|
|
20231023,123100,266656425,2970,2970,2970,2970,0
|
|
20231023,123000,266656425,2970,2970,2970,2970,1000
|
|
20231023,122900,263686425,2975,2980,2980,2975,2010
|
|
20231023,122800,257706625,2980,2980,2980,2980,2263
|
|
20231023,122700,250962885,2980,2980,2980,2980,0
|
|
20231023,122600,250962885,2980,2980,2980,2980,107
|
|
20231023,122500,250644025,2980,2980,2980,2980,150
|
|
20231023,122400,250197025,2980,2980,2980,2980,0
|
|
20231023,122300,250197025,2980,2980,2980,2980,111
|
|
20231023,122200,249866245,2990,2990,2990,2990,0
|
|
20231023,122100,249866245,2990,2990,2990,2990,0
|
|
20231023,122000,249866245,2990,2990,2990,2990,0
|
|
20231023,121900,249866245,2990,2985,2990,2985,1131
|
|
20231023,121800,246489960,2985,2985,2985,2985,500
|
|
20231023,121700,244997460,2985,2985,2985,2985,0
|
|
20231023,121600,244997460,2985,2985,2985,2985,0
|
|
20231023,121500,244997460,2985,2985,2985,2985,0
|
|
20231023,121400,244997460,2985,2985,2985,2985,0
|
|
20231023,121300,244997460,2985,2985,2985,2985,0
|
|
20231023,121200,244997460,2985,2985,2985,2985,709
|
|
20231023,121100,242881095,2985,2985,2985,2985,0
|
|
20231023,121000,242881095,2985,2985,2985,2985,100
|
|
20231023,120900,242582595,2990,2990,2990,2990,0
|
|
20231023,120800,242582595,2990,2990,2990,2990,64
|
|
20231023,120700,242391235,2985,2985,2985,2985,0
|
|
20231023,120600,242391235,2985,2985,2985,2985,0
|
|
20231023,120500,242391235,2985,2985,2985,2985,0
|
|
20231023,120400,242391235,2985,2985,2985,2985,0
|
|
20231023,120300,242391235,2985,2985,2985,2985,0
|
|
20231023,120200,242391235,2985,2985,2985,2985,230
|
|
20231023,120100,241704685,2985,2985,2985,2985,10
|
|
20231023,120000,241674835,2985,2985,2985,2985,0
|
|
20231023,115900,241674835,2985,2985,2985,2985,0
|
|
20231023,115800,241674835,2985,2985,2985,2985,0
|
|
20231023,115700,241674835,2985,2985,2985,2985,500
|
|
20231023,115600,240182335,2985,2985,2985,2985,0
|
|
20231023,115500,240182335,2985,2985,2985,2985,0
|
|
20231023,115400,240182335,2985,2985,2985,2985,0
|
|
20231023,115300,240182335,2985,2990,2990,2985,303
|
|
20231023,115200,239277055,2990,2990,2990,2990,0
|
|
20231023,115100,239277055,2990,2990,2990,2990,0
|
|
20231023,115000,239277055,2990,2990,2990,2990,0
|
|
20231023,114900,239277055,2990,2990,2990,2990,0
|
|
20231023,114800,239277055,2990,2990,2990,2990,2
|
|
20231023,114700,239271075,2990,2990,2990,2990,0
|
|
20231023,114600,239271075,2990,2995,2995,2990,200
|
|
20231023,114500,238673050,2995,2995,2995,2995,0
|
|
20231023,114400,238673050,2995,2995,2995,2995,0
|
|
20231023,114300,238673050,2995,2995,2995,2995,429
|
|
20231023,114200,237388195,3000,3000,3000,3000,4
|
|
20231023,114100,237376195,3000,2995,3000,2995,156
|
|
20231023,114000,236908725,2995,2995,2995,2995,0
|
|
20231023,113900,236908725,2995,2995,2995,2995,0
|
|
20231023,113800,236908725,2995,2995,2995,2995,0
|
|
20231023,113700,236908725,2995,2995,2995,2995,0
|
|
20231023,113600,236908725,2995,2995,2995,2995,0
|
|
20231023,113500,236908725,2995,2995,2995,2995,1
|
|
20231023,113400,236905730,2995,2995,2995,2995,0
|
|
20231023,113300,236905730,2995,2995,2995,2995,271
|
|
20231023,113200,236094085,2995,2995,2995,2995,0
|
|
20231023,113100,236094085,2995,2995,2995,2995,0
|
|
20231023,113000,236094085,2995,2995,2995,2995,3
|
|
20231023,112900,236085100,2995,2995,2995,2995,0
|
|
20231023,112800,236085100,2995,2995,2995,2995,0
|
|
20231023,112700,236085100,2995,2995,2995,2995,0
|
|
20231023,112600,236085100,2995,2995,2995,2995,0
|
|
20231023,112500,236085100,2995,2995,2995,2995,0
|
|
20231023,112400,236085100,2995,2995,2995,2995,0
|
|
20231023,112300,236085100,2995,2995,2995,2995,0
|
|
20231023,112200,236085100,2995,2995,2995,2995,0
|
|
20231023,112100,236085100,2995,2995,2995,2995,0
|
|
20231023,112000,236085100,2995,2995,2995,2995,0
|
|
20231023,111900,236085100,2995,2995,2995,2995,0
|
|
20231023,111800,236085100,2995,3000,3000,2995,18
|
|
20231023,111700,236031130,3010,3010,3010,3010,0
|
|
20231023,111600,236031130,3010,3010,3010,3010,0
|
|
20231023,111500,236031130,3010,3010,3010,3010,0
|
|
20231023,111400,236031130,3010,3010,3010,3010,0
|
|
20231023,111300,236031130,3010,3010,3010,3010,0
|
|
20231023,111200,236031130,3010,3010,3010,3010,353
|
|
20231023,111100,234968600,3010,3015,3015,3010,294
|
|
20231023,111000,234082240,3020,3020,3020,3020,0
|
|
20231023,110900,234082240,3020,3020,3020,3020,0
|
|
20231023,110800,234082240,3020,3020,3020,3020,0
|
|
20231023,110700,234082240,3020,3020,3020,3020,0
|
|
20231023,110600,234082240,3020,3020,3020,3020,5
|
|
20231023,110500,234067140,3020,3020,3020,3020,800
|
|
20231023,110400,231651140,3025,3025,3025,3025,0
|
|
20231023,110300,231651140,3025,3015,3025,3015,23
|
|
20231023,110200,231581695,3020,3020,3020,3020,0
|
|
20231023,110100,231581695,3020,3015,3020,3015,349
|
|
20231023,110000,230527805,3015,3015,3015,3015,300
|
|
20231023,105900,229623305,3015,3025,3035,3015,981
|
|
20231023,105800,226656610,3020,2995,3020,2995,5355
|
|
20231023,105700,210558890,2985,2985,2985,2985,0
|
|
20231023,105600,210558890,2985,2985,2985,2985,100
|
|
20231023,105500,210260390,2990,2990,2990,2990,0
|
|
20231023,105400,210260390,2990,2990,2990,2990,0
|
|
20231023,105300,210260390,2990,2985,2990,2985,1091
|
|
20231023,105200,206998590,2970,2980,2980,2970,1937
|
|
20231023,105100,201228620,2980,2980,2980,2980,58
|
|
20231023,105000,201055780,2985,2985,2985,2985,0
|
|
20231023,104900,201055780,2985,2985,2985,2985,0
|
|
20231023,104800,201055780,2985,2985,2985,2985,0
|
|
20231023,104700,201055780,2985,2985,2985,2985,106
|
|
20231023,104600,200739370,2990,2990,2990,2990,0
|
|
20231023,104500,200739370,2990,2990,2990,2990,0
|
|
20231023,104400,200739370,2990,2990,2990,2990,0
|
|
20231023,104300,200739370,2990,2990,2990,2990,0
|
|
20231023,104200,200739370,2990,2990,2990,2990,0
|
|
20231023,104100,200739370,2990,2990,2990,2990,9
|
|
20231023,104000,200712460,2980,2980,2980,2980,6
|
|
20231023,103900,200694580,2985,2985,2985,2985,0
|
|
20231023,103800,200694580,2985,2985,2985,2985,0
|
|
20231023,103700,200694580,2985,2985,2985,2985,0
|
|
20231023,103600,200694580,2985,2980,2985,2975,178
|
|
20231023,103500,200164525,2985,2990,2990,2985,97
|
|
20231023,103400,199874505,2990,2990,2990,2990,0
|
|
20231023,103300,199874505,2990,2990,2990,2990,0
|
|
20231023,103200,199874505,2990,2990,2990,2990,0
|
|
20231023,103100,199874505,2990,2990,2990,2990,0
|
|
20231023,103000,199874505,2990,2990,2990,2990,0
|
|
20231023,102900,199874505,2990,2990,2990,2990,1000
|
|
20231023,102800,196884505,2985,2980,2985,2980,77
|
|
20231023,102700,196654895,2985,2985,2985,2985,0
|
|
20231023,102600,196654895,2985,2985,2985,2985,0
|
|
20231023,102500,196654895,2985,2985,2985,2985,0
|
|
20231023,102400,196654895,2985,2985,2985,2985,1
|
|
20231023,102300,196651910,2985,2985,2985,2985,400
|
|
20231023,102200,195457910,2960,2960,2960,2960,2315
|
|
20231023,102100,188605510,2965,3000,3005,2965,6854
|
|
20231023,102000,168243545,3000,3000,3000,3000,0
|
|
20231023,101900,168243545,3000,3000,3000,3000,0
|
|
20231023,101800,168243545,3000,2985,3000,2975,4576
|
|
20231023,101700,154612355,2985,2980,2985,2980,4106
|
|
20231023,101600,142375875,2985,2985,2985,2985,0
|
|
20231023,101500,142375875,2985,2985,2985,2985,200
|
|
20231023,101400,141778875,2985,2985,2985,2985,0
|
|
20231023,101300,141778875,2985,2985,2985,2985,734
|
|
20231023,101200,139587885,2985,2985,2985,2985,0
|
|
20231023,101100,139587885,2985,2985,2985,2985,10
|
|
20231023,101000,139558035,2980,2980,2980,2980,0
|
|
20231023,100900,139558035,2980,2980,2980,2980,0
|
|
20231023,100800,139558035,2980,2980,2980,2980,0
|
|
20231023,100700,139558035,2980,2980,2980,2980,300
|
|
20231023,100600,138664035,2985,2985,2985,2985,230
|
|
20231023,100500,137977485,2985,2985,2985,2985,200
|
|
20231023,100400,137380485,2985,2985,2985,2985,51
|
|
20231023,100300,137228250,2985,2985,2985,2985,103
|
|
20231023,100200,136920795,3000,3000,3000,3000,60
|
|
20231023,100100,136740795,3000,2985,3000,2985,2
|
|
20231023,100000,136734810,2980,2985,2985,2980,518
|
|
20231023,095900,135191055,2980,2980,2980,2980,0
|
|
20231023,095800,135191055,2980,2980,2980,2980,601
|
|
20231023,095700,133400075,2985,2985,2985,2985,0
|
|
20231023,095600,133400075,2985,2985,2985,2985,325
|
|
20231023,095500,132429950,2985,2995,2995,2985,4006
|
|
20231023,095400,120451665,2995,3000,3000,2995,1000
|
|
20231023,095300,117453980,3000,3000,3000,3000,0
|
|
20231023,095200,117453980,3000,3000,3000,3000,313
|
|
20231023,095100,116514980,2995,2995,2995,2995,0
|
|
20231023,095000,116514980,2995,2995,2995,2995,0
|
|
20231023,094900,116514980,2995,2995,2995,2995,0
|
|
20231023,094800,116514980,2995,2995,2995,2995,10
|
|
20231023,094700,116485030,3000,3000,3000,3000,30
|
|
20231023,094600,116395030,3000,3000,3000,3000,0
|
|
20231023,094500,116395030,3000,3000,3000,3000,726
|
|
20231023,094400,114217030,3000,3000,3000,3000,0
|
|
20231023,094300,114217030,3000,3000,3000,3000,1
|
|
20231023,094200,114214030,3015,3015,3015,3015,0
|
|
20231023,094100,114214030,3015,3015,3015,3015,0
|
|
20231023,094000,114214030,3015,3015,3015,3015,5
|
|
20231023,093900,114198955,3010,3010,3010,3010,33
|
|
20231023,093800,114099625,3020,3000,3020,3000,2723
|
|
20231023,093700,105883465,3010,3010,3010,3010,1
|
|
20231023,093600,105880455,3000,2995,3000,2995,520
|
|
20231023,093500,104321150,2990,2975,2990,2975,107
|
|
20231023,093400,104001660,2995,2985,2995,2980,775
|
|
20231023,093300,101692105,2980,2985,2985,2980,293
|
|
20231023,093200,100818055,2985,2990,2990,2980,1345
|
|
20231023,093100,96803130,2990,3000,3000,2990,15
|
|
20231023,093000,96758270,2990,2990,2990,2990,1
|
|
20231023,092900,96755280,2990,2990,2990,2990,0
|
|
20231023,092800,96755280,2990,2990,2990,2990,548
|
|
20231023,092700,95116760,2990,2995,2995,2990,762
|
|
20231023,092600,92835235,2995,2995,3000,2995,87
|
|
20231023,092500,92574665,3000,3000,3000,3000,1616
|
|
20231023,092400,87726665,3010,3015,3015,3010,70
|
|
20231023,092300,87515915,3015,3015,3015,3015,500
|
|
20231023,092200,86008415,3015,3015,3015,3015,120
|
|
20231023,092100,85646615,3020,3020,3020,3020,570
|
|
20231023,092000,83925215,3015,3015,3015,3015,500
|
|
20231023,091900,82417715,3000,3000,3000,3000,10
|
|
20231023,091800,82387715,3000,3000,3000,3000,584
|
|
20231023,091700,80635715,3010,3030,3030,3010,1268
|
|
20231023,091600,76804915,3030,3050,3050,3030,2034
|
|
20231023,091500,70611225,3050,3030,3050,3025,4566
|
|
20231023,091400,56748255,3030,3030,3030,3030,319
|
|
20231023,091300,55781685,3025,3020,3025,3020,138
|
|
20231023,091200,55364635,3025,3010,3025,3010,318
|
|
20231023,091100,54403725,3020,3010,3020,3010,222
|
|
20231023,091000,53735135,3000,2995,3005,2995,1109
|
|
20231023,090900,50409185,2995,2990,2995,2990,225
|
|
20231023,090800,49736240,2975,2980,2980,2975,253
|
|
20231023,090700,48982445,2980,2980,2980,2980,1808
|
|
20231023,090600,43594605,2975,3000,3000,2975,134
|
|
20231023,090500,43194180,2980,3000,3000,2980,939
|
|
20231023,090400,40382900,2980,2990,2990,2980,3409
|
|
20231023,090300,30206830,2990,2985,3000,2985,73
|
|
20231023,090200,29988825,2995,2980,2995,2980,710
|
|
20231023,090100,27868625,2970,2950,2970,2945,3449
|
|
20231023,090000,17672175,2950,2950,2970,2945,5990
|