658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195500,374007035,2990,2990,2990,2990,19882
|
|
20231024,195400,374007035,2990,2990,2990,2990,0
|
|
20231024,195300,374007035,2990,2990,2990,2990,0
|
|
20231024,195200,374007035,2990,2990,2990,2990,0
|
|
20231024,195100,374007035,2990,2990,2990,2990,0
|
|
20231024,195000,374007035,2990,2990,2990,2990,0
|
|
20231024,194900,374007035,2990,2990,2990,2990,0
|
|
20231024,194800,374007035,2990,2990,2990,2990,0
|
|
20231024,194700,374007035,2990,2990,2990,2990,0
|
|
20231024,194600,374007035,2990,2990,2990,2990,0
|
|
20231024,194500,374007035,2990,2990,2990,2990,0
|
|
20231024,194400,374007035,2990,2990,2990,2990,0
|
|
20231024,194300,374007035,2990,2990,2990,2990,0
|
|
20231024,194200,374007035,2990,2990,2990,2990,0
|
|
20231024,194100,374007035,2990,2990,2990,2990,0
|
|
20231024,194000,374007035,2990,2990,2990,2990,0
|
|
20231024,193900,374007035,2990,2990,2990,2990,0
|
|
20231024,193800,374007035,2990,2990,2990,2990,0
|
|
20231024,193700,374007035,2990,2990,2990,2990,0
|
|
20231024,193600,374007035,2990,2990,2990,2990,0
|
|
20231024,193500,374007035,2990,2990,2990,2990,0
|
|
20231024,193400,374007035,2990,2990,2990,2990,0
|
|
20231024,193300,374007035,2990,2990,2990,2990,0
|
|
20231024,193200,374007035,2990,2990,2990,2990,0
|
|
20231024,193100,374007035,2990,2990,2990,2990,0
|
|
20231024,193000,374007035,2990,2990,2990,2990,0
|
|
20231024,192900,374007035,2990,2990,2990,2990,0
|
|
20231024,192800,374007035,2990,2990,2990,2990,0
|
|
20231024,192700,374007035,2990,2990,2990,2990,0
|
|
20231024,192600,374007035,2990,2990,2990,2990,0
|
|
20231024,192500,374007035,2990,2990,2990,2990,19882
|
|
20231024,192400,374007035,2990,2990,2990,2990,0
|
|
20231024,192300,374007035,2990,2990,2990,2990,0
|
|
20231024,192200,374007035,2990,2990,2990,2990,0
|
|
20231024,192100,374007035,2990,2990,2990,2990,0
|
|
20231024,192000,374007035,2990,2990,2990,2990,0
|
|
20231024,191900,374007035,2990,2990,2990,2990,0
|
|
20231024,191800,374007035,2990,2990,2990,2990,0
|
|
20231024,191700,374007035,2990,2990,2990,2990,0
|
|
20231024,191600,374007035,2990,2990,2990,2990,0
|
|
20231024,191500,374007035,2990,2990,2990,2990,0
|
|
20231024,191400,374007035,2990,2990,2990,2990,0
|
|
20231024,191300,374007035,2990,2990,2990,2990,0
|
|
20231024,191200,374007035,2990,2990,2990,2990,0
|
|
20231024,191100,374007035,2990,2990,2990,2990,0
|
|
20231024,191000,374007035,2990,2990,2990,2990,0
|
|
20231024,190900,374007035,2990,2990,2990,2990,0
|
|
20231024,190800,374007035,2990,2990,2990,2990,0
|
|
20231024,190700,374007035,2990,2990,2990,2990,0
|
|
20231024,190600,374007035,2990,2990,2990,2990,0
|
|
20231024,190500,374007035,2990,2990,2990,2990,0
|
|
20231024,190400,374007035,2990,2990,2990,2990,0
|
|
20231024,190300,374007035,2990,2990,2990,2990,0
|
|
20231024,190200,374007035,2990,2990,2990,2990,0
|
|
20231024,190100,374007035,2990,2990,2990,2990,0
|
|
20231024,190000,374007035,2990,2990,2990,2990,0
|
|
20231024,185900,374007035,2990,2990,2990,2990,0
|
|
20231024,185800,374007035,2990,2990,2990,2990,0
|
|
20231024,185700,374007035,2990,2990,2990,2990,0
|
|
20231024,185600,374007035,2990,2990,2990,2990,0
|
|
20231024,185500,374007035,2990,2990,2990,2990,19882
|
|
20231024,185400,374007035,2990,2990,2990,2990,0
|
|
20231024,185300,374007035,2990,2990,2990,2990,0
|
|
20231024,185200,374007035,2990,2990,2990,2990,0
|
|
20231024,185100,374007035,2990,2990,2990,2990,0
|
|
20231024,185000,374007035,2990,2990,2990,2990,0
|
|
20231024,184900,374007035,2990,2990,2990,2990,0
|
|
20231024,184800,374007035,2990,2990,2990,2990,0
|
|
20231024,184700,374007035,2990,2990,2990,2990,0
|
|
20231024,184600,374007035,2990,2990,2990,2990,0
|
|
20231024,184500,374007035,2990,2990,2990,2990,0
|
|
20231024,184400,374007035,2990,2990,2990,2990,0
|
|
20231024,184300,374007035,2990,2990,2990,2990,0
|
|
20231024,184200,374007035,2990,2990,2990,2990,0
|
|
20231024,184100,374007035,2990,2990,2990,2990,0
|
|
20231024,184000,374007035,2990,2990,2990,2990,0
|
|
20231024,183900,374007035,2990,2990,2990,2990,0
|
|
20231024,183800,374007035,2990,2990,2990,2990,0
|
|
20231024,183700,374007035,2990,2990,2990,2990,0
|
|
20231024,183600,374007035,2990,2990,2990,2990,0
|
|
20231024,183500,374007035,2990,2990,2990,2990,0
|
|
20231024,183400,374007035,2990,2990,2990,2990,0
|
|
20231024,183300,374007035,2990,2990,2990,2990,0
|
|
20231024,183200,374007035,2990,2990,2990,2990,0
|
|
20231024,183100,374007035,2990,2990,2990,2990,0
|
|
20231024,183000,374007035,2990,2990,2990,2990,0
|
|
20231024,182900,374007035,2990,2990,2990,2990,0
|
|
20231024,182800,374007035,2990,2990,2990,2990,0
|
|
20231024,182700,374007035,2990,2990,2990,2990,0
|
|
20231024,182600,374007035,2990,2990,2990,2990,0
|
|
20231024,182500,374007035,2990,2990,2990,2990,19882
|
|
20231024,182400,374007035,2990,2990,2990,2990,0
|
|
20231024,182300,374007035,2990,2990,2990,2990,0
|
|
20231024,182200,374007035,2990,2990,2990,2990,0
|
|
20231024,182100,374007035,2990,2990,2990,2990,0
|
|
20231024,182000,374007035,2990,2990,2990,2990,0
|
|
20231024,181900,374007035,2990,2990,2990,2990,0
|
|
20231024,181800,374007035,2990,2990,2990,2990,0
|
|
20231024,181700,374007035,2990,2990,2990,2990,0
|
|
20231024,181600,374007035,2990,2990,2990,2990,0
|
|
20231024,181500,374007035,2990,2990,2990,2990,0
|
|
20231024,181400,374007035,2990,2990,2990,2990,0
|
|
20231024,181300,374007035,2990,2990,2990,2990,0
|
|
20231024,181200,374007035,2990,2990,2990,2990,0
|
|
20231024,181100,374007035,2990,2990,2990,2990,0
|
|
20231024,181000,374007035,2990,2990,2990,2990,0
|
|
20231024,180900,374007035,2990,2990,2990,2990,0
|
|
20231024,180800,374007035,2990,2990,2990,2990,0
|
|
20231024,180700,374007035,2990,2990,2990,2990,0
|
|
20231024,180600,374007035,2990,2990,2990,2990,0
|
|
20231024,180500,374007035,2990,2990,2990,2990,0
|
|
20231024,180400,374007035,2990,2990,2990,2990,0
|
|
20231024,180300,374007035,2990,2990,2990,2990,0
|
|
20231024,180200,374007035,2990,2990,2990,2990,0
|
|
20231024,180100,374007035,2990,2990,2990,2990,0
|
|
20231024,180000,374007035,2990,2990,2990,2990,0
|
|
20231024,175900,374007035,2990,2990,2990,2990,0
|
|
20231024,175800,374007035,2990,2990,2990,2990,0
|
|
20231024,175700,374007035,2990,2990,2990,2990,0
|
|
20231024,175600,374007035,2990,2990,2990,2990,0
|
|
20231024,175500,374007035,2990,2990,2990,2990,19882
|
|
20231024,175400,374007035,2990,2990,2990,2990,0
|
|
20231024,175300,374007035,2990,2990,2990,2990,0
|
|
20231024,175200,374007035,2990,2990,2990,2990,0
|
|
20231024,175100,374007035,2990,2990,2990,2990,0
|
|
20231024,175000,374007035,2990,2990,2990,2990,0
|
|
20231024,174900,374007035,2990,2990,2990,2990,0
|
|
20231024,174800,374007035,2990,2990,2990,2990,0
|
|
20231024,174700,374007035,2990,2990,2990,2990,0
|
|
20231024,174600,374007035,2990,2990,2990,2990,0
|
|
20231024,174500,374007035,2990,2990,2990,2990,0
|
|
20231024,174400,374007035,2990,2990,2990,2990,0
|
|
20231024,174300,374007035,2990,2990,2990,2990,0
|
|
20231024,174200,374007035,2990,2990,2990,2990,0
|
|
20231024,174100,374007035,2990,2990,2990,2990,0
|
|
20231024,174000,374007035,2990,2990,2990,2990,0
|
|
20231024,173900,374007035,2990,2990,2990,2990,0
|
|
20231024,173800,374007035,2990,2990,2990,2990,0
|
|
20231024,173700,374007035,2990,2990,2990,2990,0
|
|
20231024,173600,374007035,2990,2990,2990,2990,0
|
|
20231024,173500,374007035,2990,2990,2990,2990,0
|
|
20231024,173400,374007035,2990,2990,2990,2990,0
|
|
20231024,173300,374007035,2990,2990,2990,2990,0
|
|
20231024,173200,374007035,2990,2990,2990,2990,0
|
|
20231024,173100,374007035,2990,2990,2990,2990,0
|
|
20231024,173000,374007035,2990,2990,2990,2990,0
|
|
20231024,172900,374007035,2990,2990,2990,2990,0
|
|
20231024,172800,374007035,2990,2990,2990,2990,0
|
|
20231024,172700,374007035,2990,2990,2990,2990,0
|
|
20231024,172600,374007035,2990,2990,2990,2990,0
|
|
20231024,172500,374007035,2990,2990,2990,2990,19882
|
|
20231024,172400,374007035,2990,2990,2990,2990,0
|
|
20231024,172300,374007035,2990,2990,2990,2990,0
|
|
20231024,172200,374007035,2990,2990,2990,2990,0
|
|
20231024,172100,374007035,2990,2990,2990,2990,0
|
|
20231024,172000,374007035,2990,2990,2990,2990,0
|
|
20231024,171900,374007035,2990,2990,2990,2990,0
|
|
20231024,171800,374007035,2990,2990,2990,2990,0
|
|
20231024,171700,374007035,2990,2990,2990,2990,0
|
|
20231024,171600,374007035,2990,2990,2990,2990,0
|
|
20231024,171500,374007035,2990,2990,2990,2990,0
|
|
20231024,171400,374007035,2990,2990,2990,2990,0
|
|
20231024,171300,374007035,2990,2990,2990,2990,0
|
|
20231024,171200,374007035,2990,2990,2990,2990,0
|
|
20231024,171100,374007035,2990,2990,2990,2990,0
|
|
20231024,171000,374007035,2990,2990,2990,2990,0
|
|
20231024,170900,374007035,2990,2990,2990,2990,0
|
|
20231024,170800,374007035,2990,2990,2990,2990,0
|
|
20231024,170700,374007035,2990,2990,2990,2990,0
|
|
20231024,170600,374007035,2990,2990,2990,2990,0
|
|
20231024,170500,374007035,2990,2990,2990,2990,0
|
|
20231024,170400,374007035,2990,2990,2990,2990,0
|
|
20231024,170300,374007035,2990,2990,2990,2990,0
|
|
20231024,170200,374007035,2990,2990,2990,2990,0
|
|
20231024,170100,374007035,2990,2990,2990,2990,0
|
|
20231024,170000,374007035,2990,2990,2990,2990,0
|
|
20231024,165900,374007035,2990,2990,2990,2990,0
|
|
20231024,165800,374007035,2990,2990,2990,2990,0
|
|
20231024,165700,374007035,2990,2990,2990,2990,0
|
|
20231024,165600,374007035,2990,2990,2990,2990,0
|
|
20231024,165500,374007035,2990,2990,2990,2990,19882
|
|
20231024,165400,374007035,2990,2990,2990,2990,0
|
|
20231024,165300,374007035,2990,2990,2990,2990,0
|
|
20231024,165200,374007035,2990,2990,2990,2990,0
|
|
20231024,165100,374007035,2990,2990,2990,2990,0
|
|
20231024,165000,374007035,2990,2990,2990,2990,0
|
|
20231024,164900,374007035,2990,2990,2990,2990,0
|
|
20231024,164800,374007035,2990,2990,2990,2990,0
|
|
20231024,164700,374007035,2990,2990,2990,2990,0
|
|
20231024,164600,374007035,2990,2990,2990,2990,0
|
|
20231024,164500,374007035,2990,2990,2990,2990,0
|
|
20231024,164400,374007035,2990,2990,2990,2990,0
|
|
20231024,164300,374007035,2990,2990,2990,2990,0
|
|
20231024,164200,374007035,2990,2990,2990,2990,0
|
|
20231024,164100,374007035,2990,2990,2990,2990,0
|
|
20231024,164000,374007035,2990,2990,2990,2990,0
|
|
20231024,163900,374007035,2990,2990,2990,2990,0
|
|
20231024,163800,374007035,2990,2990,2990,2990,0
|
|
20231024,163700,374007035,2990,2990,2990,2990,0
|
|
20231024,163600,374007035,2990,2990,2990,2990,0
|
|
20231024,163500,374007035,2990,2990,2990,2990,0
|
|
20231024,163400,374007035,2990,2990,2990,2990,0
|
|
20231024,163300,374007035,2990,2990,2990,2990,0
|
|
20231024,163200,374007035,2990,2990,2990,2990,0
|
|
20231024,163100,374007035,2990,2990,2990,2990,0
|
|
20231024,163000,374007035,2990,2990,2990,2990,0
|
|
20231024,162900,374007035,2990,2990,2990,2990,0
|
|
20231024,162800,374007035,2990,2990,2990,2990,0
|
|
20231024,162700,374007035,2990,2990,2990,2990,0
|
|
20231024,162600,374007035,2990,2990,2990,2990,0
|
|
20231024,162500,374007035,2990,2990,2990,2990,19882
|
|
20231024,162400,374007035,2990,2990,2990,2990,0
|
|
20231024,162300,374007035,2990,2990,2990,2990,0
|
|
20231024,162200,374007035,2990,2990,2990,2990,0
|
|
20231024,162100,374007035,2990,2990,2990,2990,0
|
|
20231024,162000,374007035,2990,2990,2990,2990,0
|
|
20231024,161900,374007035,2990,2990,2990,2990,0
|
|
20231024,161800,374007035,2990,2990,2990,2990,0
|
|
20231024,161700,374007035,2990,2990,2990,2990,0
|
|
20231024,161600,374007035,2990,2990,2990,2990,0
|
|
20231024,161500,374007035,2990,2990,2990,2990,0
|
|
20231024,161400,374007035,2990,2990,2990,2990,0
|
|
20231024,161300,374007035,2990,2990,2990,2990,0
|
|
20231024,161200,374007035,2990,2990,2990,2990,0
|
|
20231024,161100,374007035,2990,2990,2990,2990,0
|
|
20231024,161000,374007035,2990,2990,2990,2990,0
|
|
20231024,160900,374007035,2990,2990,2990,2990,0
|
|
20231024,160800,374007035,2990,2990,2990,2990,0
|
|
20231024,160700,374007035,2990,2990,2990,2990,0
|
|
20231024,160600,374007035,2990,2990,2990,2990,0
|
|
20231024,160500,374007035,2990,2990,2990,2990,0
|
|
20231024,160400,374007035,2990,2990,2990,2990,0
|
|
20231024,160300,374007035,2990,2990,2990,2990,0
|
|
20231024,160200,374007035,2990,2990,2990,2990,0
|
|
20231024,160100,374007035,2990,2990,2990,2990,0
|
|
20231024,160000,374007035,2990,2990,2990,2990,0
|
|
20231024,155900,374007035,2990,2990,2990,2990,0
|
|
20231024,155800,374007035,2990,2990,2990,2990,0
|
|
20231024,155700,374007035,2990,2990,2990,2990,0
|
|
20231024,155600,374007035,2990,2990,2990,2990,0
|
|
20231024,155500,374007035,2990,2990,2990,2990,19882
|
|
20231024,155400,374007035,2990,2990,2990,2990,0
|
|
20231024,155300,374007035,2990,2990,2990,2990,0
|
|
20231024,155200,374007035,2990,2990,2990,2990,0
|
|
20231024,155100,374007035,2990,2990,2990,2990,0
|
|
20231024,155000,374007035,2990,2990,2990,2990,0
|
|
20231024,154900,374007035,2990,2990,2990,2990,0
|
|
20231024,154800,374007035,2990,2990,2990,2990,0
|
|
20231024,154700,374007035,2990,2990,2990,2990,0
|
|
20231024,154600,374007035,2990,2990,2990,2990,0
|
|
20231024,154500,374007035,2990,2990,2990,2990,0
|
|
20231024,154400,374007035,2990,2990,2990,2990,0
|
|
20231024,154300,374007035,2990,2990,2990,2990,0
|
|
20231024,154200,374007035,2990,2990,2990,2990,0
|
|
20231024,154100,374007035,2990,2990,2990,2990,0
|
|
20231024,154000,374007035,2990,2990,2990,2990,0
|
|
20231024,153900,374007035,2990,2990,2990,2990,0
|
|
20231024,153800,374007035,2990,2990,2990,2990,0
|
|
20231024,153700,374007035,2990,2990,2990,2990,0
|
|
20231024,153600,374007035,2990,2990,2990,2990,0
|
|
20231024,153500,374007035,2990,2990,2990,2990,0
|
|
20231024,153400,374007035,2990,2990,2990,2990,0
|
|
20231024,153300,374007035,2990,2990,2990,2990,0
|
|
20231024,153200,374007035,2990,2990,2990,2990,0
|
|
20231024,153100,374007035,2990,2990,2990,2990,0
|
|
20231024,153000,374007035,2990,2990,2990,2990,19882
|
|
20231024,152900,314559855,3025,3025,3025,3025,0
|
|
20231024,152800,314559855,3025,3025,3025,3025,0
|
|
20231024,152700,314559855,3025,3025,3025,3025,0
|
|
20231024,152600,314559855,3025,3025,3025,3025,0
|
|
20231024,152500,314559855,3025,3025,3025,3025,0
|
|
20231024,152400,314559855,3025,3025,3025,3025,0
|
|
20231024,152300,314559855,3025,3025,3025,3025,0
|
|
20231024,152200,314559855,3025,3025,3025,3025,0
|
|
20231024,152100,314559855,3025,3025,3025,3025,0
|
|
20231024,152000,314559855,3025,3025,3025,3025,0
|
|
20231024,151900,314559855,3025,3030,3030,3025,25
|
|
20231024,151800,314484160,3030,3025,3030,3025,62
|
|
20231024,151700,314296430,3015,3025,3025,3015,663
|
|
20231024,151600,312297385,3025,3030,3030,3025,133
|
|
20231024,151500,311895015,3030,3030,3030,3030,77
|
|
20231024,151400,311661705,3030,3030,3030,3030,10
|
|
20231024,151300,311631405,3030,3025,3030,3025,14
|
|
20231024,151200,311589005,3030,3025,3030,3025,89
|
|
20231024,151100,311319735,3030,3030,3030,3030,101
|
|
20231024,151000,311013705,3030,3030,3030,3030,9
|
|
20231024,150900,310986435,3030,3030,3030,3030,10
|
|
20231024,150800,310956135,3030,3030,3030,3030,74
|
|
20231024,150700,310731915,3030,3030,3030,3030,9
|
|
20231024,150600,310704645,3025,3025,3030,3025,1208
|
|
20231024,150500,307050395,3030,3030,3030,3030,9
|
|
20231024,150400,307023125,3030,3030,3030,3030,1010
|
|
20231024,150300,303962825,3025,3030,3030,3025,54
|
|
20231024,150200,303799330,3030,3025,3030,3025,915
|
|
20231024,150100,301030890,3025,3015,3025,3015,24
|
|
20231024,150000,300958440,3025,3025,3025,3025,10
|
|
20231024,145900,300928190,3025,3025,3025,3025,9
|
|
20231024,145800,300900965,3025,3025,3025,3025,23
|
|
20231024,145700,300831390,3020,3020,3020,3020,11
|
|
20231024,145600,300798170,3020,3020,3020,3020,19
|
|
20231024,145500,300740790,3030,3030,3030,3030,10
|
|
20231024,145400,300710490,3030,3030,3035,3030,1886
|
|
20231024,145300,294995865,3030,3030,3030,3030,1175
|
|
20231024,145200,291435615,3035,3035,3035,3035,9
|
|
20231024,145100,291408300,3030,3030,3030,3030,3101
|
|
20231024,145000,282012270,3030,3030,3030,3030,9
|
|
20231024,144900,281985000,3030,3020,3030,3015,1526
|
|
20231024,144800,277382210,3030,3030,3030,3030,70
|
|
20231024,144700,277170110,3030,3030,3030,3030,18
|
|
20231024,144600,277115570,3035,3035,3035,3035,11
|
|
20231024,144500,277082185,3020,3035,3035,3020,622
|
|
20231024,144400,275202720,3035,3035,3035,3035,13
|
|
20231024,144300,275163265,3035,3035,3035,3035,19
|
|
20231024,144200,275105600,3035,3030,3035,3030,258
|
|
20231024,144100,274323850,3030,3020,3030,3020,11
|
|
20231024,144000,274290530,3030,3030,3030,3030,11
|
|
20231024,143900,274257200,3030,3020,3030,3020,319
|
|
20231024,143800,273290720,3030,3030,3030,3030,30
|
|
20231024,143700,273199820,3030,3030,3030,3030,9
|
|
20231024,143600,273172550,3030,3030,3030,3030,10
|
|
20231024,143500,273142250,3030,3025,3030,3025,549
|
|
20231024,143400,271481520,3025,3025,3025,3025,9
|
|
20231024,143300,271454295,3025,3025,3025,3025,10
|
|
20231024,143200,271424045,3025,3025,3025,3015,210
|
|
20231024,143100,270790795,3025,3015,3025,3015,2019
|
|
20231024,143000,264699815,3015,3015,3015,3015,9
|
|
20231024,142900,264672680,3015,3010,3015,3010,381
|
|
20231024,142800,263525865,3015,3015,3015,3015,29
|
|
20231024,142700,263438430,3015,3015,3015,3015,10
|
|
20231024,142600,263408280,3015,3005,3015,3005,5611
|
|
20231024,142500,246539660,3005,3005,3005,3005,10
|
|
20231024,142400,246509610,3005,3005,3005,3005,13
|
|
20231024,142300,246470545,3005,3000,3005,3000,1715
|
|
20231024,142200,241325540,2995,3005,3005,2995,110
|
|
20231024,142100,240995990,2995,3005,3005,2995,109
|
|
20231024,142000,240669445,3005,3005,3005,3005,16
|
|
20231024,141900,240621365,3005,3005,3005,3005,9
|
|
20231024,141800,240594320,3005,3000,3005,3000,3223
|
|
20231024,141700,230925265,3000,3000,3000,3000,9
|
|
20231024,141600,230898265,3000,3000,3000,3000,10
|
|
20231024,141500,230868265,3000,3000,3000,3000,9
|
|
20231024,141400,230841265,3000,3000,3000,2995,211
|
|
20231024,141300,230208865,2990,3000,3000,2990,11
|
|
20231024,141200,230175875,3000,3000,3000,3000,9
|
|
20231024,141100,230148875,3000,3000,3000,3000,10
|
|
20231024,141000,230118875,3000,2995,3000,2995,288
|
|
20231024,140900,229256310,2995,2995,2995,2995,10
|
|
20231024,140800,229226360,2995,2995,2995,2995,9
|
|
20231024,140700,229199405,2995,2995,2995,2995,10
|
|
20231024,140600,229169455,2995,2995,2995,2995,9
|
|
20231024,140500,229142500,2995,3000,3000,2995,78
|
|
20231024,140400,228908840,3000,3000,3000,3000,9
|
|
20231024,140300,228881840,3000,2995,3000,2995,1043
|
|
20231024,140200,225758050,2995,2990,2995,2990,1795
|
|
20231024,140100,220390945,2990,2990,2990,2990,9
|
|
20231024,140000,220364035,2990,2980,2990,2980,1477
|
|
20231024,135900,215955185,2980,2980,2980,2980,1276
|
|
20231024,135800,212152705,2980,2980,2980,2980,90
|
|
20231024,135700,211884505,2980,2980,2980,2980,25
|
|
20231024,135600,211810005,2980,2975,2980,2975,128
|
|
20231024,135500,211428770,2980,2980,2980,2980,9
|
|
20231024,135400,211401950,2980,2980,2980,2980,10
|
|
20231024,135300,211372150,2980,2980,2980,2980,9
|
|
20231024,135200,211345330,2980,2975,2980,2975,19
|
|
20231024,135100,211288725,2975,2975,2975,2975,40
|
|
20231024,135000,211169725,2975,2975,2980,2975,24
|
|
20231024,134900,211098280,2975,2975,2975,2975,10
|
|
20231024,134800,211068530,2975,2975,2975,2975,9
|
|
20231024,134700,211041755,2980,2975,2980,2975,83
|
|
20231024,134600,210794475,2975,2975,2980,2975,1619
|
|
20231024,134500,205977905,2975,2975,2975,2975,10
|
|
20231024,134400,205948155,2965,2970,2970,2965,31
|
|
20231024,134300,205856215,2975,2975,2975,2975,0
|
|
20231024,134200,205856215,2975,2975,2975,2975,0
|
|
20231024,134100,205856215,2975,2970,2975,2970,167
|
|
20231024,134000,205359660,2975,2975,2975,2975,10
|
|
20231024,133900,205329910,2970,2970,2970,2970,0
|
|
20231024,133800,205329910,2970,2970,2970,2970,1
|
|
20231024,133700,205326940,2965,2970,2970,2965,39
|
|
20231024,133600,205211295,2970,2965,2970,2965,61
|
|
20231024,133500,205030425,2980,2980,2980,2980,0
|
|
20231024,133400,205030425,2980,2980,2980,2980,0
|
|
20231024,133300,205030425,2980,2980,2980,2980,3
|
|
20231024,133200,205021485,2980,2980,2980,2980,0
|
|
20231024,133100,205021485,2980,2980,2980,2980,0
|
|
20231024,133000,205021485,2980,2980,2980,2980,0
|
|
20231024,132900,205021485,2980,2960,2980,2960,12
|
|
20231024,132800,204985905,2955,2955,2955,2955,0
|
|
20231024,132700,204985905,2955,2955,2955,2955,0
|
|
20231024,132600,204985905,2955,2955,2955,2955,0
|
|
20231024,132500,204985905,2955,2955,2955,2955,0
|
|
20231024,132400,204985905,2955,2955,2955,2955,0
|
|
20231024,132300,204985905,2955,2955,2955,2955,13
|
|
20231024,132200,204947490,2955,2960,2960,2955,1222
|
|
20231024,132100,201335840,2960,2960,2960,2960,0
|
|
20231024,132000,201335840,2960,2960,2960,2960,2000
|
|
20231024,131900,195415840,2985,2985,2985,2985,0
|
|
20231024,131800,195415840,2985,2985,2985,2985,0
|
|
20231024,131700,195415840,2985,2985,2985,2985,1
|
|
20231024,131600,195412855,2965,2965,2965,2965,0
|
|
20231024,131500,195412855,2965,2965,2965,2965,2000
|
|
20231024,131400,189482855,2970,2970,2970,2970,0
|
|
20231024,131300,189482855,2970,2970,2970,2970,186
|
|
20231024,131200,188930435,2970,2970,2970,2970,7
|
|
20231024,131100,188909645,2970,2970,2970,2970,7
|
|
20231024,131000,188888855,2965,2965,2965,2965,200
|
|
20231024,130900,188295855,2960,2960,2960,2960,0
|
|
20231024,130800,188295855,2960,2960,2960,2960,0
|
|
20231024,130700,188295855,2960,2960,2960,2960,0
|
|
20231024,130600,188295855,2960,2960,2960,2960,0
|
|
20231024,130500,188295855,2960,2960,2960,2960,0
|
|
20231024,130400,188295855,2960,2970,2970,2960,4050
|
|
20231024,130300,176300725,2990,2990,2990,2990,1
|
|
20231024,130200,176297735,2975,2975,2975,2975,0
|
|
20231024,130100,176297735,2975,2975,2975,2975,0
|
|
20231024,130000,176297735,2975,2975,2975,2975,41
|
|
20231024,125900,176175760,2965,2970,2970,2965,2000
|
|
20231024,125800,170243860,2970,2970,2970,2970,1000
|
|
20231024,125700,167273860,2970,2970,2970,2970,0
|
|
20231024,125600,167273860,2970,2970,2970,2970,0
|
|
20231024,125500,167273860,2970,2980,2995,2970,2004
|
|
20231024,125400,161308275,2980,2980,2980,2980,0
|
|
20231024,125300,161308275,2980,2980,2980,2980,0
|
|
20231024,125200,161308275,2980,2995,2995,2980,247
|
|
20231024,125100,160571060,2990,2990,2990,2990,0
|
|
20231024,125000,160571060,2990,2990,2990,2990,0
|
|
20231024,124900,160571060,2990,2990,2990,2990,341
|
|
20231024,124800,159551470,2990,2990,2990,2990,161
|
|
20231024,124700,159070080,2995,2990,2995,2990,594
|
|
20231024,124600,157294015,2985,2985,2985,2985,1461
|
|
20231024,124500,152932930,2985,2985,2985,2985,0
|
|
20231024,124400,152932930,2985,2985,2985,2985,80
|
|
20231024,124300,152694130,2980,2980,2980,2980,1315
|
|
20231024,124200,148775430,2980,2980,2980,2980,0
|
|
20231024,124100,148775430,2980,2980,2980,2980,4
|
|
20231024,124000,148763510,2980,2980,2980,2980,0
|
|
20231024,123900,148763510,2980,2980,2980,2980,10
|
|
20231024,123800,148733710,2980,2980,2980,2980,0
|
|
20231024,123700,148733710,2980,2980,2980,2980,80
|
|
20231024,123600,148495310,2975,2975,2975,2975,2143
|
|
20231024,123500,142119885,2965,2965,2965,2965,0
|
|
20231024,123400,142119885,2965,2965,2965,2965,0
|
|
20231024,123300,142119885,2965,2965,2965,2965,2
|
|
20231024,123200,142113955,2975,2975,2975,2975,309
|
|
20231024,123100,141194680,2975,2975,2975,2975,0
|
|
20231024,123000,141194680,2975,2975,2975,2975,1500
|
|
20231024,122900,136732180,2960,2960,2960,2960,5
|
|
20231024,122800,136717380,2960,2960,2960,2960,15
|
|
20231024,122700,136672980,2960,2960,2960,2960,0
|
|
20231024,122600,136672980,2960,2960,2960,2960,0
|
|
20231024,122500,136672980,2960,2960,2960,2960,0
|
|
20231024,122400,136672980,2960,2965,2965,2960,2524
|
|
20231024,122300,129196295,2975,2975,2975,2975,0
|
|
20231024,122200,129196295,2975,2975,2975,2975,0
|
|
20231024,122100,129196295,2975,2975,2975,2975,0
|
|
20231024,122000,129196295,2975,2975,2975,2975,197
|
|
20231024,121900,128610220,2975,2975,2975,2975,1
|
|
20231024,121800,128607245,2960,2960,2960,2960,0
|
|
20231024,121700,128607245,2960,2960,2960,2960,0
|
|
20231024,121600,128607245,2960,2965,2965,2960,25
|
|
20231024,121500,128533195,2965,2965,2965,2965,10
|
|
20231024,121400,128503545,2960,2960,2960,2960,0
|
|
20231024,121300,128503545,2960,2960,2960,2960,16
|
|
20231024,121200,128456185,2960,2960,2960,2960,200
|
|
20231024,121100,127864185,2960,2965,2965,2960,39
|
|
20231024,121000,127748740,2965,2965,2965,2965,148
|
|
20231024,120900,127309920,2975,2975,2975,2975,45
|
|
20231024,120800,127176045,2975,2975,2975,2975,5
|
|
20231024,120700,127161170,2965,2965,2965,2965,0
|
|
20231024,120600,127161170,2965,2965,2965,2965,200
|
|
20231024,120500,126568170,2965,2965,2965,2965,0
|
|
20231024,120400,126568170,2965,2965,2965,2965,146
|
|
20231024,120300,126135280,2970,2970,2970,2970,274
|
|
20231024,120200,125321500,2970,2970,2970,2970,0
|
|
20231024,120100,125321500,2970,2970,2970,2970,0
|
|
20231024,120000,125321500,2970,2970,2970,2970,448
|
|
20231024,115900,123990940,2980,2980,2980,2980,0
|
|
20231024,115800,123990940,2980,2980,2980,2980,0
|
|
20231024,115700,123990940,2980,2980,2980,2980,72
|
|
20231024,115600,123776380,2980,2980,2980,2980,0
|
|
20231024,115500,123776380,2980,2980,2980,2980,0
|
|
20231024,115400,123776380,2980,2980,2980,2980,0
|
|
20231024,115300,123776380,2980,2980,2980,2980,1
|
|
20231024,115200,123773400,2970,2970,2970,2970,0
|
|
20231024,115100,123773400,2970,2970,2970,2970,0
|
|
20231024,115000,123773400,2970,2980,2980,2970,96
|
|
20231024,114900,123487540,2980,2980,2980,2980,0
|
|
20231024,114800,123487540,2980,2980,2980,2980,0
|
|
20231024,114700,123487540,2980,2980,2980,2980,0
|
|
20231024,114600,123487540,2980,2980,2980,2980,54
|
|
20231024,114500,123326620,2980,2980,2980,2980,0
|
|
20231024,114400,123326620,2980,2980,2980,2980,0
|
|
20231024,114300,123326620,2980,2970,2980,2970,249
|
|
20231024,114200,122586410,2980,2980,2980,2980,0
|
|
20231024,114100,122586410,2980,2980,2980,2980,0
|
|
20231024,114000,122586410,2980,2980,2980,2980,0
|
|
20231024,113900,122586410,2980,2980,2980,2980,1
|
|
20231024,113800,122583430,2970,2970,2970,2970,3
|
|
20231024,113700,122574520,2980,2980,2980,2980,0
|
|
20231024,113600,122574520,2980,2980,2980,2980,0
|
|
20231024,113500,122574520,2980,2980,2980,2980,78
|
|
20231024,113400,122342080,2980,2980,2980,2980,10
|
|
20231024,113300,122312280,2980,2980,2980,2980,0
|
|
20231024,113200,122312280,2980,2980,2980,2980,0
|
|
20231024,113100,122312280,2980,2980,2980,2980,0
|
|
20231024,113000,122312280,2980,2980,2980,2980,1
|
|
20231024,112900,122309300,2980,2980,2980,2980,72
|
|
20231024,112800,122094740,2965,2965,2965,2965,0
|
|
20231024,112700,122094740,2965,2965,2965,2965,108
|
|
20231024,112600,121774520,2970,2970,2970,2970,0
|
|
20231024,112500,121774520,2970,2970,2970,2970,0
|
|
20231024,112400,121774520,2970,2970,2970,2970,59
|
|
20231024,112300,121599290,2980,2980,2980,2980,0
|
|
20231024,112200,121599290,2980,2980,2980,2980,0
|
|
20231024,112100,121599290,2980,2980,2980,2980,68
|
|
20231024,112000,121396650,2980,2970,2980,2970,795
|
|
20231024,111900,119035490,2970,2970,2970,2970,0
|
|
20231024,111800,119035490,2970,2970,2970,2970,0
|
|
20231024,111700,119035490,2970,2970,2970,2970,0
|
|
20231024,111600,119035490,2970,2970,2970,2970,0
|
|
20231024,111500,119035490,2970,2970,2970,2970,72
|
|
20231024,111400,118821650,2970,2970,2970,2970,0
|
|
20231024,111300,118821650,2970,2970,2970,2970,0
|
|
20231024,111200,118821650,2970,2970,2970,2970,0
|
|
20231024,111100,118821650,2970,2970,2970,2970,0
|
|
20231024,111000,118821650,2970,2970,2970,2970,60
|
|
20231024,110900,118643450,2960,2960,2960,2960,0
|
|
20231024,110800,118643450,2960,2960,2960,2960,0
|
|
20231024,110700,118643450,2960,2960,2960,2960,51
|
|
20231024,110600,118492490,2980,2980,2980,2980,0
|
|
20231024,110500,118492490,2980,2980,2980,2980,0
|
|
20231024,110400,118492490,2980,2975,2980,2970,105
|
|
20231024,110300,118180625,2960,2960,2960,2960,1186
|
|
20231024,110200,114670065,2955,2955,2955,2955,0
|
|
20231024,110100,114670065,2955,2955,2955,2955,0
|
|
20231024,110000,114670065,2955,2955,2955,2955,0
|
|
20231024,105900,114670065,2955,2955,2955,2955,10
|
|
20231024,105800,114640515,2955,2955,2955,2955,0
|
|
20231024,105700,114640515,2955,2955,2955,2955,0
|
|
20231024,105600,114640515,2955,2955,2955,2955,0
|
|
20231024,105500,114640515,2955,2950,2955,2950,5
|
|
20231024,105400,114625760,2945,2945,2945,2945,0
|
|
20231024,105300,114625760,2945,2945,2945,2945,0
|
|
20231024,105200,114625760,2945,2945,2945,2945,26
|
|
20231024,105100,114549190,2945,2940,2945,2940,213
|
|
20231024,105000,113922850,2940,2940,2940,2940,110
|
|
20231024,104900,113599450,2940,2940,2940,2940,550
|
|
20231024,104800,111982450,2945,2945,2945,2945,100
|
|
20231024,104700,111687950,2935,2940,2940,2935,100
|
|
20231024,104600,111394175,2940,2940,2940,2940,500
|
|
20231024,104500,109924175,2940,2940,2940,2940,0
|
|
20231024,104400,109924175,2940,2940,2940,2940,1130
|
|
20231024,104300,106601975,2940,2940,2940,2940,0
|
|
20231024,104200,106601975,2940,2945,2945,2940,1900
|
|
20231024,104100,101009675,2945,2945,2945,2945,10
|
|
20231024,104000,100980225,2945,2955,2960,2945,1216
|
|
20231024,103900,97395155,2945,2945,2945,2945,1092
|
|
20231024,103800,94179215,2945,2945,2945,2945,606
|
|
20231024,103700,92394545,2945,2945,2945,2945,0
|
|
20231024,103600,92394545,2945,2945,2945,2945,0
|
|
20231024,103500,92394545,2945,2945,2945,2945,0
|
|
20231024,103400,92394545,2945,2945,2945,2945,0
|
|
20231024,103300,92394545,2945,2945,2945,2945,0
|
|
20231024,103200,92394545,2945,2945,2945,2945,1020
|
|
20231024,103100,89390645,2945,2945,2945,2945,0
|
|
20231024,103000,89390645,2945,2945,2945,2945,0
|
|
20231024,102900,89390645,2945,2945,2945,2945,316
|
|
20231024,102800,88460025,2945,2945,2945,2945,1238
|
|
20231024,102700,84814115,2945,2945,2945,2945,0
|
|
20231024,102600,84814115,2945,2945,2945,2945,0
|
|
20231024,102500,84814115,2945,2945,2945,2945,0
|
|
20231024,102400,84814115,2945,2945,2945,2945,0
|
|
20231024,102300,84814115,2945,2945,2945,2945,165
|
|
20231024,102200,84328190,2945,2945,2945,2945,0
|
|
20231024,102100,84328190,2945,2945,2945,2945,394
|
|
20231024,102000,83167860,2945,2960,2960,2945,416
|
|
20231024,101900,81939845,2960,2960,2960,2960,80
|
|
20231024,101800,81703045,2960,2955,2960,2955,614
|
|
20231024,101700,79886845,2960,2960,2960,2960,0
|
|
20231024,101600,79886845,2960,2965,2965,2960,3837
|
|
20231024,101500,68525855,2970,2970,2970,2970,949
|
|
20231024,101400,65707325,2970,2970,2970,2970,10
|
|
20231024,101300,65677625,2970,2970,2970,2970,400
|
|
20231024,101200,64489625,2975,2975,2975,2975,0
|
|
20231024,101100,64489625,2975,2975,2975,2975,0
|
|
20231024,101000,64489625,2975,2975,2975,2975,860
|
|
20231024,100900,61931125,2975,2975,2975,2975,0
|
|
20231024,100800,61931125,2975,2975,2975,2975,225
|
|
20231024,100700,61261750,2970,2970,2970,2970,0
|
|
20231024,100600,61261750,2970,2970,2970,2970,0
|
|
20231024,100500,61261750,2970,2970,2970,2970,50
|
|
20231024,100400,61113250,2970,2970,2970,2970,4
|
|
20231024,100300,61101370,2975,2975,2975,2975,0
|
|
20231024,100200,61101370,2975,2975,2975,2975,3312
|
|
20231024,100100,51248170,2985,2985,2985,2985,32
|
|
20231024,100000,51152650,2980,2980,2980,2980,1334
|
|
20231024,095900,47177330,2985,2985,2985,2985,1130
|
|
20231024,095800,43804280,2985,2985,2985,2985,0
|
|
20231024,095700,43804280,2985,2985,2985,2985,0
|
|
20231024,095600,43804280,2985,2985,2985,2985,0
|
|
20231024,095500,43804280,2985,2990,2990,2985,15
|
|
20231024,095400,43759490,3000,3000,3000,3000,301
|
|
20231024,095300,42856490,3000,2995,3000,2995,437
|
|
20231024,095200,41545495,2985,2985,2985,2985,0
|
|
20231024,095100,41545495,2985,2985,2985,2985,0
|
|
20231024,095000,41545495,2985,2985,2985,2985,73
|
|
20231024,094900,41327590,2980,2980,2980,2980,0
|
|
20231024,094800,41327590,2980,2980,2980,2980,1
|
|
20231024,094700,41324610,2980,2980,2980,2980,594
|
|
20231024,094600,39554490,2985,2985,2985,2985,100
|
|
20231024,094500,39255990,2980,2980,2980,2980,79
|
|
20231024,094400,39020570,2980,2985,2985,2980,539
|
|
20231024,094300,37414255,2985,2985,2985,2985,167
|
|
20231024,094200,36915760,2985,2985,2985,2985,0
|
|
20231024,094100,36915760,2985,2990,3000,2985,2561
|
|
20231024,094000,29266145,2985,2985,2985,2985,34
|
|
20231024,093900,29164655,3000,3000,3000,3000,100
|
|
20231024,093800,28864655,3000,3000,3000,3000,1
|
|
20231024,093700,28861655,3000,3000,3000,3000,95
|
|
20231024,093600,28576655,3000,3000,3000,3000,0
|
|
20231024,093500,28576655,3000,3000,3000,3000,16
|
|
20231024,093400,28528655,3000,3000,3000,3000,1
|
|
20231024,093300,28525655,3000,3000,3000,3000,1
|
|
20231024,093200,28522655,3000,3000,3000,3000,1
|
|
20231024,093100,28519655,3000,2985,3000,2985,102
|
|
20231024,093000,28215170,2985,2985,2985,2985,0
|
|
20231024,092900,28215170,2985,2985,2985,2985,1000
|
|
20231024,092800,25230170,2985,2985,2985,2985,1000
|
|
20231024,092700,22245170,2985,2985,2985,2985,12
|
|
20231024,092600,22209350,2995,2995,2995,2995,544
|
|
20231024,092500,20580070,2985,2990,2990,2985,300
|
|
20231024,092400,19683995,2995,2995,2995,2995,887
|
|
20231024,092300,17027430,3000,3000,3000,3000,48
|
|
20231024,092200,16883430,3000,3000,3000,3000,3
|
|
20231024,092100,16874430,3000,3000,3000,3000,0
|
|
20231024,092000,16874430,3000,3000,3000,3000,0
|
|
20231024,091900,16874430,3000,3000,3000,3000,18
|
|
20231024,091800,16820430,3005,3005,3005,3005,0
|
|
20231024,091700,16820430,3005,3005,3005,3005,0
|
|
20231024,091600,16820430,3005,3005,3005,3005,0
|
|
20231024,091500,16820430,3005,3005,3005,3005,1
|
|
20231024,091400,16817425,3000,2980,3000,2980,264
|
|
20231024,091300,16029705,2985,2985,2985,2985,0
|
|
20231024,091200,16029705,2985,2985,2985,2985,784
|
|
20231024,091100,13689465,2985,2985,2985,2985,10
|
|
20231024,091000,13659615,3000,3000,3000,3000,1222
|
|
20231024,090900,9993615,3000,3000,3000,3000,1
|
|
20231024,090800,9990615,2975,2975,2975,2975,1
|
|
20231024,090700,9987640,3000,2980,3000,2975,102
|
|
20231024,090600,9683910,2980,2985,3000,2980,997
|
|
20231024,090500,6708290,3000,3000,3000,3000,38
|
|
20231024,090400,6594290,3000,3000,3000,3000,347
|
|
20231024,090300,5553290,3000,3000,3000,3000,1
|
|
20231024,090200,5550290,3000,3005,3005,2970,688
|
|
20231024,090100,3492320,2990,2990,2990,2990,107
|
|
20231024,090000,3172390,2990,2990,2990,2990,1061
|