677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201400,140677860,2980,2980,2980,2980,233
|
|
20231024,201300,140677860,2980,2980,2980,2980,0
|
|
20231024,201200,140677860,2980,2980,2980,2980,0
|
|
20231024,201100,140677860,2980,2980,2980,2980,0
|
|
20231024,201000,140677860,2980,2980,2980,2980,0
|
|
20231024,200900,140677860,2980,2980,2980,2980,0
|
|
20231024,200800,140677860,2980,2980,2980,2980,0
|
|
20231024,200700,140677860,2980,2980,2980,2980,0
|
|
20231024,200600,140677860,2980,2980,2980,2980,0
|
|
20231024,200500,140677860,2980,2980,2980,2980,0
|
|
20231024,200400,140677860,2980,2980,2980,2980,0
|
|
20231024,200300,140677860,2980,2980,2980,2980,0
|
|
20231024,200200,140677860,2980,2980,2980,2980,0
|
|
20231024,200100,140677860,2980,2980,2980,2980,0
|
|
20231024,200000,140677860,2980,2980,2980,2980,0
|
|
20231024,195900,140677860,2980,2980,2980,2980,0
|
|
20231024,195800,140677860,2980,2980,2980,2980,0
|
|
20231024,195700,140677860,2980,2980,2980,2980,0
|
|
20231024,195600,140677860,2980,2980,2980,2980,0
|
|
20231024,195500,140677860,2980,2980,2980,2980,0
|
|
20231024,195400,140677860,2980,2980,2980,2980,0
|
|
20231024,195300,140677860,2980,2980,2980,2980,0
|
|
20231024,195200,140677860,2980,2980,2980,2980,0
|
|
20231024,195100,140677860,2980,2980,2980,2980,0
|
|
20231024,195000,140677860,2980,2980,2980,2980,0
|
|
20231024,194900,140677860,2980,2980,2980,2980,0
|
|
20231024,194800,140677860,2980,2980,2980,2980,0
|
|
20231024,194700,140677860,2980,2980,2980,2980,0
|
|
20231024,194600,140677860,2980,2980,2980,2980,0
|
|
20231024,194500,140677860,2980,2980,2980,2980,0
|
|
20231024,194400,140677860,2980,2980,2980,2980,233
|
|
20231024,194300,140677860,2980,2980,2980,2980,0
|
|
20231024,194200,140677860,2980,2980,2980,2980,0
|
|
20231024,194100,140677860,2980,2980,2980,2980,0
|
|
20231024,194000,140677860,2980,2980,2980,2980,0
|
|
20231024,193900,140677860,2980,2980,2980,2980,0
|
|
20231024,193800,140677860,2980,2980,2980,2980,0
|
|
20231024,193700,140677860,2980,2980,2980,2980,0
|
|
20231024,193600,140677860,2980,2980,2980,2980,0
|
|
20231024,193500,140677860,2980,2980,2980,2980,0
|
|
20231024,193400,140677860,2980,2980,2980,2980,0
|
|
20231024,193300,140677860,2980,2980,2980,2980,0
|
|
20231024,193200,140677860,2980,2980,2980,2980,0
|
|
20231024,193100,140677860,2980,2980,2980,2980,0
|
|
20231024,193000,140677860,2980,2980,2980,2980,0
|
|
20231024,192900,140677860,2980,2980,2980,2980,0
|
|
20231024,192800,140677860,2980,2980,2980,2980,0
|
|
20231024,192700,140677860,2980,2980,2980,2980,0
|
|
20231024,192600,140677860,2980,2980,2980,2980,0
|
|
20231024,192500,140677860,2980,2980,2980,2980,0
|
|
20231024,192400,140677860,2980,2980,2980,2980,0
|
|
20231024,192300,140677860,2980,2980,2980,2980,0
|
|
20231024,192200,140677860,2980,2980,2980,2980,0
|
|
20231024,192100,140677860,2980,2980,2980,2980,0
|
|
20231024,192000,140677860,2980,2980,2980,2980,0
|
|
20231024,191900,140677860,2980,2980,2980,2980,0
|
|
20231024,191800,140677860,2980,2980,2980,2980,0
|
|
20231024,191700,140677860,2980,2980,2980,2980,0
|
|
20231024,191600,140677860,2980,2980,2980,2980,0
|
|
20231024,191500,140677860,2980,2980,2980,2980,0
|
|
20231024,191400,140677860,2980,2980,2980,2980,233
|
|
20231024,191300,140677860,2980,2980,2980,2980,0
|
|
20231024,191200,140677860,2980,2980,2980,2980,0
|
|
20231024,191100,140677860,2980,2980,2980,2980,0
|
|
20231024,191000,140677860,2980,2980,2980,2980,0
|
|
20231024,190900,140677860,2980,2980,2980,2980,0
|
|
20231024,190800,140677860,2980,2980,2980,2980,0
|
|
20231024,190700,140677860,2980,2980,2980,2980,0
|
|
20231024,190600,140677860,2980,2980,2980,2980,0
|
|
20231024,190500,140677860,2980,2980,2980,2980,0
|
|
20231024,190400,140677860,2980,2980,2980,2980,0
|
|
20231024,190300,140677860,2980,2980,2980,2980,0
|
|
20231024,190200,140677860,2980,2980,2980,2980,0
|
|
20231024,190100,140677860,2980,2980,2980,2980,0
|
|
20231024,190000,140677860,2980,2980,2980,2980,0
|
|
20231024,185900,140677860,2980,2980,2980,2980,0
|
|
20231024,185800,140677860,2980,2980,2980,2980,0
|
|
20231024,185700,140677860,2980,2980,2980,2980,0
|
|
20231024,185600,140677860,2980,2980,2980,2980,0
|
|
20231024,185500,140677860,2980,2980,2980,2980,0
|
|
20231024,185400,140677860,2980,2980,2980,2980,0
|
|
20231024,185300,140677860,2980,2980,2980,2980,0
|
|
20231024,185200,140677860,2980,2980,2980,2980,0
|
|
20231024,185100,140677860,2980,2980,2980,2980,0
|
|
20231024,185000,140677860,2980,2980,2980,2980,0
|
|
20231024,184900,140677860,2980,2980,2980,2980,0
|
|
20231024,184800,140677860,2980,2980,2980,2980,0
|
|
20231024,184700,140677860,2980,2980,2980,2980,0
|
|
20231024,184600,140677860,2980,2980,2980,2980,0
|
|
20231024,184500,140677860,2980,2980,2980,2980,0
|
|
20231024,184400,140677860,2980,2980,2980,2980,233
|
|
20231024,184300,140677860,2980,2980,2980,2980,0
|
|
20231024,184200,140677860,2980,2980,2980,2980,0
|
|
20231024,184100,140677860,2980,2980,2980,2980,0
|
|
20231024,184000,140677860,2980,2980,2980,2980,0
|
|
20231024,183900,140677860,2980,2980,2980,2980,0
|
|
20231024,183800,140677860,2980,2980,2980,2980,0
|
|
20231024,183700,140677860,2980,2980,2980,2980,0
|
|
20231024,183600,140677860,2980,2980,2980,2980,0
|
|
20231024,183500,140677860,2980,2980,2980,2980,0
|
|
20231024,183400,140677860,2980,2980,2980,2980,0
|
|
20231024,183300,140677860,2980,2980,2980,2980,0
|
|
20231024,183200,140677860,2980,2980,2980,2980,0
|
|
20231024,183100,140677860,2980,2980,2980,2980,0
|
|
20231024,183000,140677860,2980,2980,2980,2980,0
|
|
20231024,182900,140677860,2980,2980,2980,2980,0
|
|
20231024,182800,140677860,2980,2980,2980,2980,0
|
|
20231024,182700,140677860,2980,2980,2980,2980,0
|
|
20231024,182600,140677860,2980,2980,2980,2980,0
|
|
20231024,182500,140677860,2980,2980,2980,2980,0
|
|
20231024,182400,140677860,2980,2980,2980,2980,0
|
|
20231024,182300,140677860,2980,2980,2980,2980,0
|
|
20231024,182200,140677860,2980,2980,2980,2980,0
|
|
20231024,182100,140677860,2980,2980,2980,2980,0
|
|
20231024,182000,140677860,2980,2980,2980,2980,0
|
|
20231024,181900,140677860,2980,2980,2980,2980,0
|
|
20231024,181800,140677860,2980,2980,2980,2980,0
|
|
20231024,181700,140677860,2980,2980,2980,2980,0
|
|
20231024,181600,140677860,2980,2980,2980,2980,0
|
|
20231024,181500,140677860,2980,2980,2980,2980,0
|
|
20231024,181400,140677860,2980,2980,2980,2980,233
|
|
20231024,181300,140677860,2980,2980,2980,2980,0
|
|
20231024,181200,140677860,2980,2980,2980,2980,0
|
|
20231024,181100,140677860,2980,2980,2980,2980,0
|
|
20231024,181000,140677860,2980,2980,2980,2980,0
|
|
20231024,180900,140677860,2980,2980,2980,2980,0
|
|
20231024,180800,140677860,2980,2980,2980,2980,0
|
|
20231024,180700,140677860,2980,2980,2980,2980,0
|
|
20231024,180600,140677860,2980,2980,2980,2980,0
|
|
20231024,180500,140677860,2980,2980,2980,2980,0
|
|
20231024,180400,140677860,2980,2980,2980,2980,0
|
|
20231024,180300,140677860,2980,2980,2980,2980,0
|
|
20231024,180200,140677860,2980,2980,2980,2980,0
|
|
20231024,180100,140677860,2980,2980,2980,2980,0
|
|
20231024,180000,140677860,2980,2980,2980,2980,0
|
|
20231024,175900,140677860,2980,2980,2980,2980,0
|
|
20231024,175800,140677860,2980,2980,2980,2980,0
|
|
20231024,175700,140677860,2980,2980,2980,2980,0
|
|
20231024,175600,140677860,2980,2980,2980,2980,0
|
|
20231024,175500,140677860,2980,2980,2980,2980,0
|
|
20231024,175400,140677860,2980,2980,2980,2980,0
|
|
20231024,175300,140677860,2980,2980,2980,2980,0
|
|
20231024,175200,140677860,2980,2980,2980,2980,0
|
|
20231024,175100,140677860,2980,2980,2980,2980,0
|
|
20231024,175000,140677860,2980,2980,2980,2980,0
|
|
20231024,174900,140677860,2980,2980,2980,2980,0
|
|
20231024,174800,140677860,2980,2980,2980,2980,0
|
|
20231024,174700,140677860,2980,2980,2980,2980,0
|
|
20231024,174600,140677860,2980,2980,2980,2980,0
|
|
20231024,174500,140677860,2980,2980,2980,2980,0
|
|
20231024,174400,140677860,2980,2980,2980,2980,233
|
|
20231024,174300,140677860,2980,2980,2980,2980,0
|
|
20231024,174200,140677860,2980,2980,2980,2980,0
|
|
20231024,174100,140677860,2980,2980,2980,2980,0
|
|
20231024,174000,140677860,2980,2980,2980,2980,0
|
|
20231024,173900,140677860,2980,2980,2980,2980,0
|
|
20231024,173800,140677860,2980,2980,2980,2980,0
|
|
20231024,173700,140677860,2980,2980,2980,2980,0
|
|
20231024,173600,140677860,2980,2980,2980,2980,0
|
|
20231024,173500,140677860,2980,2980,2980,2980,0
|
|
20231024,173400,140677860,2980,2980,2980,2980,0
|
|
20231024,173300,140677860,2980,2980,2980,2980,0
|
|
20231024,173200,140677860,2980,2980,2980,2980,0
|
|
20231024,173100,140677860,2980,2980,2980,2980,0
|
|
20231024,173000,140677860,2980,2980,2980,2980,0
|
|
20231024,172900,140677860,2980,2980,2980,2980,0
|
|
20231024,172800,140677860,2980,2980,2980,2980,0
|
|
20231024,172700,140677860,2980,2980,2980,2980,0
|
|
20231024,172600,140677860,2980,2980,2980,2980,0
|
|
20231024,172500,140677860,2980,2980,2980,2980,0
|
|
20231024,172400,140677860,2980,2980,2980,2980,0
|
|
20231024,172300,140677860,2980,2980,2980,2980,0
|
|
20231024,172200,140677860,2980,2980,2980,2980,0
|
|
20231024,172100,140677860,2980,2980,2980,2980,0
|
|
20231024,172000,140677860,2980,2980,2980,2980,0
|
|
20231024,171900,140677860,2980,2980,2980,2980,0
|
|
20231024,171800,140677860,2980,2980,2980,2980,0
|
|
20231024,171700,140677860,2980,2980,2980,2980,0
|
|
20231024,171600,140677860,2980,2980,2980,2980,0
|
|
20231024,171500,140677860,2980,2980,2980,2980,0
|
|
20231024,171400,140677860,2980,2980,2980,2980,233
|
|
20231024,171300,140677860,2980,2980,2980,2980,0
|
|
20231024,171200,140677860,2980,2980,2980,2980,0
|
|
20231024,171100,140677860,2980,2980,2980,2980,0
|
|
20231024,171000,140677860,2980,2980,2980,2980,0
|
|
20231024,170900,140677860,2980,2980,2980,2980,0
|
|
20231024,170800,140677860,2980,2980,2980,2980,0
|
|
20231024,170700,140677860,2980,2980,2980,2980,0
|
|
20231024,170600,140677860,2980,2980,2980,2980,0
|
|
20231024,170500,140677860,2980,2980,2980,2980,0
|
|
20231024,170400,140677860,2980,2980,2980,2980,0
|
|
20231024,170300,140677860,2980,2980,2980,2980,0
|
|
20231024,170200,140677860,2980,2980,2980,2980,0
|
|
20231024,170100,140677860,2980,2980,2980,2980,0
|
|
20231024,170000,140677860,2980,2980,2980,2980,0
|
|
20231024,165900,140677860,2980,2980,2980,2980,0
|
|
20231024,165800,140677860,2980,2980,2980,2980,0
|
|
20231024,165700,140677860,2980,2980,2980,2980,0
|
|
20231024,165600,140677860,2980,2980,2980,2980,0
|
|
20231024,165500,140677860,2980,2980,2980,2980,0
|
|
20231024,165400,140677860,2980,2980,2980,2980,0
|
|
20231024,165300,140677860,2980,2980,2980,2980,0
|
|
20231024,165200,140677860,2980,2980,2980,2980,0
|
|
20231024,165100,140677860,2980,2980,2980,2980,0
|
|
20231024,165000,140677860,2980,2980,2980,2980,0
|
|
20231024,164900,140677860,2980,2980,2980,2980,0
|
|
20231024,164800,140677860,2980,2980,2980,2980,0
|
|
20231024,164700,140677860,2980,2980,2980,2980,0
|
|
20231024,164600,140677860,2980,2980,2980,2980,0
|
|
20231024,164500,140677860,2980,2980,2980,2980,0
|
|
20231024,164400,140677860,2980,2980,2980,2980,233
|
|
20231024,164300,140677860,2980,2980,2980,2980,0
|
|
20231024,164200,140677860,2980,2980,2980,2980,0
|
|
20231024,164100,140677860,2980,2980,2980,2980,0
|
|
20231024,164000,140677860,2980,2980,2980,2980,0
|
|
20231024,163900,140677860,2980,2980,2980,2980,0
|
|
20231024,163800,140677860,2980,2980,2980,2980,0
|
|
20231024,163700,140677860,2980,2980,2980,2980,0
|
|
20231024,163600,140677860,2980,2980,2980,2980,0
|
|
20231024,163500,140677860,2980,2980,2980,2980,0
|
|
20231024,163400,140677860,2980,2980,2980,2980,0
|
|
20231024,163300,140677860,2980,2980,2980,2980,0
|
|
20231024,163200,140677860,2980,2980,2980,2980,0
|
|
20231024,163100,140677860,2980,2980,2980,2980,0
|
|
20231024,163000,140677860,2980,2980,2980,2980,0
|
|
20231024,162900,140677860,2980,2980,2980,2980,0
|
|
20231024,162800,140677860,2980,2980,2980,2980,0
|
|
20231024,162700,140677860,2980,2980,2980,2980,0
|
|
20231024,162600,140677860,2980,2980,2980,2980,0
|
|
20231024,162500,140677860,2980,2980,2980,2980,0
|
|
20231024,162400,140677860,2980,2980,2980,2980,0
|
|
20231024,162300,140677860,2980,2980,2980,2980,0
|
|
20231024,162200,140677860,2980,2980,2980,2980,0
|
|
20231024,162100,140677860,2980,2980,2980,2980,0
|
|
20231024,162000,140677860,2980,2980,2980,2980,0
|
|
20231024,161900,140677860,2980,2980,2980,2980,0
|
|
20231024,161800,140677860,2980,2980,2980,2980,0
|
|
20231024,161700,140677860,2980,2980,2980,2980,0
|
|
20231024,161600,140677860,2980,2980,2980,2980,0
|
|
20231024,161500,140677860,2980,2980,2980,2980,0
|
|
20231024,161400,140677860,2980,2980,2980,2980,233
|
|
20231024,161300,140677860,2980,2980,2980,2980,0
|
|
20231024,161200,140677860,2980,2980,2980,2980,0
|
|
20231024,161100,140677860,2980,2980,2980,2980,0
|
|
20231024,161000,140677860,2980,2980,2980,2980,0
|
|
20231024,160900,140677860,2980,2980,2980,2980,0
|
|
20231024,160800,140677860,2980,2980,2980,2980,0
|
|
20231024,160700,140677860,2980,2980,2980,2980,0
|
|
20231024,160600,140677860,2980,2980,2980,2980,0
|
|
20231024,160500,140677860,2980,2980,2980,2980,0
|
|
20231024,160400,140677860,2980,2980,2980,2980,0
|
|
20231024,160300,140677860,2980,2980,2980,2980,0
|
|
20231024,160200,140677860,2980,2980,2980,2980,0
|
|
20231024,160100,140677860,2980,2980,2980,2980,0
|
|
20231024,160000,140677860,2980,2980,2980,2980,0
|
|
20231024,155900,140677860,2980,2980,2980,2980,0
|
|
20231024,155800,140677860,2980,2980,2980,2980,0
|
|
20231024,155700,140677860,2980,2980,2980,2980,0
|
|
20231024,155600,140677860,2980,2980,2980,2980,0
|
|
20231024,155500,140677860,2980,2980,2980,2980,0
|
|
20231024,155400,140677860,2980,2980,2980,2980,0
|
|
20231024,155300,140677860,2980,2980,2980,2980,0
|
|
20231024,155200,140677860,2980,2980,2980,2980,0
|
|
20231024,155100,140677860,2980,2980,2980,2980,0
|
|
20231024,155000,140677860,2980,2980,2980,2980,0
|
|
20231024,154900,140677860,2980,2980,2980,2980,0
|
|
20231024,154800,140677860,2980,2980,2980,2980,0
|
|
20231024,154700,140677860,2980,2980,2980,2980,0
|
|
20231024,154600,140677860,2980,2980,2980,2980,0
|
|
20231024,154500,140677860,2980,2980,2980,2980,0
|
|
20231024,154400,140677860,2980,2980,2980,2980,233
|
|
20231024,154300,140677860,2980,2980,2980,2980,0
|
|
20231024,154200,140677860,2980,2980,2980,2980,0
|
|
20231024,154100,140677860,2980,2980,2980,2980,0
|
|
20231024,154000,140677860,2980,2980,2980,2980,0
|
|
20231024,153900,140677860,2980,2980,2980,2980,0
|
|
20231024,153800,140677860,2980,2980,2980,2980,0
|
|
20231024,153700,140677860,2980,2980,2980,2980,0
|
|
20231024,153600,140677860,2980,2980,2980,2980,0
|
|
20231024,153500,140677860,2980,2980,2980,2980,0
|
|
20231024,153400,140677860,2980,2980,2980,2980,0
|
|
20231024,153300,140677860,2980,2980,2980,2980,0
|
|
20231024,153200,140677860,2980,2980,2980,2980,0
|
|
20231024,153100,140677860,2980,2980,2980,2980,0
|
|
20231024,153000,140677860,2980,2980,2980,2980,233
|
|
20231024,152900,139983520,2975,2975,2975,2975,0
|
|
20231024,152800,139983520,2975,2975,2975,2975,0
|
|
20231024,152700,139983520,2975,2975,2975,2975,0
|
|
20231024,152600,139983520,2975,2975,2975,2975,0
|
|
20231024,152500,139983520,2975,2975,2975,2975,0
|
|
20231024,152400,139983520,2975,2975,2975,2975,0
|
|
20231024,152300,139983520,2975,2975,2975,2975,0
|
|
20231024,152200,139983520,2975,2975,2975,2975,0
|
|
20231024,152100,139983520,2975,2975,2975,2975,0
|
|
20231024,152000,139983520,2975,2975,2975,2975,0
|
|
20231024,151900,139983520,2975,2975,2975,2975,5
|
|
20231024,151800,139968645,2965,2965,2965,2965,25
|
|
20231024,151700,139894520,2975,2975,2975,2975,5
|
|
20231024,151600,139879645,2965,2965,2965,2965,39
|
|
20231024,151500,139764010,2975,2975,2975,2975,0
|
|
20231024,151400,139764010,2975,2975,2975,2975,100
|
|
20231024,151300,139466510,2975,2975,2975,2975,100
|
|
20231024,151200,139169010,2975,2975,2975,2975,0
|
|
20231024,151100,139169010,2975,2975,2975,2975,100
|
|
20231024,151000,138871510,2975,2975,2975,2975,0
|
|
20231024,150900,138871510,2975,2975,2975,2975,0
|
|
20231024,150800,138871510,2975,2975,2975,2975,0
|
|
20231024,150700,138871510,2975,2975,2975,2975,0
|
|
20231024,150600,138871510,2975,2965,2975,2965,154
|
|
20231024,150500,138413850,2975,2975,2975,2975,0
|
|
20231024,150400,138413850,2975,2975,2975,2975,0
|
|
20231024,150300,138413850,2975,2975,2975,2975,0
|
|
20231024,150200,138413850,2975,2965,2975,2965,55
|
|
20231024,150100,138250725,2965,2965,2980,2965,346
|
|
20231024,150000,137224760,2965,2965,2965,2965,114
|
|
20231024,145900,136886750,2975,2975,2975,2975,0
|
|
20231024,145800,136886750,2975,2975,2975,2975,0
|
|
20231024,145700,136886750,2975,2965,2975,2965,47
|
|
20231024,145600,136747345,2975,2975,2975,2975,5
|
|
20231024,145500,136732470,2965,2965,2965,2965,300
|
|
20231024,145400,135842970,2980,2980,2980,2980,1
|
|
20231024,145300,135839990,2980,2980,2980,2980,0
|
|
20231024,145200,135839990,2980,2980,2980,2980,5
|
|
20231024,145100,135825090,2965,2965,2965,2965,44
|
|
20231024,145000,135694630,2980,2980,2980,2980,0
|
|
20231024,144900,135694630,2980,2980,2980,2980,0
|
|
20231024,144800,135694630,2980,2980,2980,2980,8
|
|
20231024,144700,135670790,2980,2980,2980,2980,0
|
|
20231024,144600,135670790,2980,2965,2980,2960,59
|
|
20231024,144500,135495840,2970,2970,2970,2970,1
|
|
20231024,144400,135492870,2970,2970,2970,2970,170
|
|
20231024,144300,134987970,2980,2980,2980,2980,0
|
|
20231024,144200,134987970,2980,2980,2980,2980,0
|
|
20231024,144100,134987970,2980,2980,2980,2980,5
|
|
20231024,144000,134973070,2970,2970,2970,2970,0
|
|
20231024,143900,134973070,2970,2970,2970,2970,45
|
|
20231024,143800,134839420,2985,2985,2985,2985,0
|
|
20231024,143700,134839420,2985,2985,2985,2985,0
|
|
20231024,143600,134839420,2985,2985,2985,2985,0
|
|
20231024,143500,134839420,2985,2985,2985,2985,5
|
|
20231024,143400,134824495,2975,2975,2975,2975,17
|
|
20231024,143300,134773920,2985,2975,2985,2975,58
|
|
20231024,143200,134601220,2970,2970,2970,2970,0
|
|
20231024,143100,134601220,2970,2970,2970,2970,40
|
|
20231024,143000,134482420,2985,2985,2985,2985,0
|
|
20231024,142900,134482420,2985,2985,2985,2985,0
|
|
20231024,142800,134482420,2985,2985,2985,2985,0
|
|
20231024,142700,134482420,2985,2985,2985,2985,0
|
|
20231024,142600,134482420,2985,2985,2985,2985,0
|
|
20231024,142500,134482420,2985,2985,2985,2985,0
|
|
20231024,142400,134482420,2985,2985,2985,2985,0
|
|
20231024,142300,134482420,2985,2985,2985,2985,0
|
|
20231024,142200,134482420,2985,2985,2985,2985,0
|
|
20231024,142100,134482420,2985,2985,2985,2985,7
|
|
20231024,142000,134461525,2980,2980,2980,2980,0
|
|
20231024,141900,134461525,2980,2980,2980,2980,0
|
|
20231024,141800,134461525,2980,2980,2980,2980,2
|
|
20231024,141700,134455565,2980,2980,2980,2980,0
|
|
20231024,141600,134455565,2980,2980,2980,2980,0
|
|
20231024,141500,134455565,2980,2980,2980,2980,0
|
|
20231024,141400,134455565,2980,2980,2980,2980,0
|
|
20231024,141300,134455565,2980,2980,2980,2980,0
|
|
20231024,141200,134455565,2980,2980,2980,2980,0
|
|
20231024,141100,134455565,2980,2980,2980,2980,0
|
|
20231024,141000,134455565,2980,2980,2980,2980,0
|
|
20231024,140900,134455565,2980,2980,2980,2980,8
|
|
20231024,140800,134431725,2980,2975,2980,2975,313
|
|
20231024,140700,133500500,2975,2975,2975,2975,0
|
|
20231024,140600,133500500,2975,2975,2975,2975,0
|
|
20231024,140500,133500500,2975,2975,2975,2975,0
|
|
20231024,140400,133500500,2975,2975,2975,2975,0
|
|
20231024,140300,133500500,2975,2975,2975,2975,0
|
|
20231024,140200,133500500,2975,2975,2975,2975,0
|
|
20231024,140100,133500500,2975,2975,2975,2975,0
|
|
20231024,140000,133500500,2975,2975,2975,2975,2
|
|
20231024,135900,133494550,2970,2970,2970,2970,0
|
|
20231024,135800,133494550,2970,2970,2970,2970,0
|
|
20231024,135700,133494550,2970,2950,2970,2950,3920
|
|
20231024,135600,121901255,2950,2950,2950,2950,0
|
|
20231024,135500,121901255,2950,2950,2950,2950,0
|
|
20231024,135400,121901255,2950,2950,2950,2950,0
|
|
20231024,135300,121901255,2950,2950,2950,2950,0
|
|
20231024,135200,121901255,2950,2950,2950,2950,0
|
|
20231024,135100,121901255,2950,2950,2950,2950,0
|
|
20231024,135000,121901255,2950,2950,2950,2950,0
|
|
20231024,134900,121901255,2950,2950,2950,2950,0
|
|
20231024,134800,121901255,2950,2950,2950,2950,0
|
|
20231024,134700,121901255,2950,2950,2950,2950,0
|
|
20231024,134600,121901255,2950,2950,2950,2950,0
|
|
20231024,134500,121901255,2950,2950,2950,2950,0
|
|
20231024,134400,121901255,2950,2950,2950,2950,0
|
|
20231024,134300,121901255,2950,2950,2950,2950,700
|
|
20231024,134200,119836255,2950,2950,2950,2950,0
|
|
20231024,134100,119836255,2950,2950,2950,2950,0
|
|
20231024,134000,119836255,2950,2950,2950,2950,0
|
|
20231024,133900,119836255,2950,2950,2950,2950,0
|
|
20231024,133800,119836255,2950,2950,2950,2950,0
|
|
20231024,133700,119836255,2950,2950,2950,2950,0
|
|
20231024,133600,119836255,2950,2950,2950,2950,0
|
|
20231024,133500,119836255,2950,2950,2950,2950,0
|
|
20231024,133400,119836255,2950,2950,2950,2950,0
|
|
20231024,133300,119836255,2950,2950,2950,2950,0
|
|
20231024,133200,119836255,2950,2950,2950,2950,0
|
|
20231024,133100,119836255,2950,2950,2950,2950,0
|
|
20231024,133000,119836255,2950,2950,2950,2950,0
|
|
20231024,132900,119836255,2950,2950,2950,2950,0
|
|
20231024,132800,119836255,2950,2950,2950,2950,0
|
|
20231024,132700,119836255,2950,2950,2950,2950,0
|
|
20231024,132600,119836255,2950,2950,2950,2950,0
|
|
20231024,132500,119836255,2950,2950,2950,2950,0
|
|
20231024,132400,119836255,2950,2945,2950,2945,527
|
|
20231024,132300,118281740,2945,2945,2945,2945,0
|
|
20231024,132200,118281740,2945,2945,2945,2945,0
|
|
20231024,132100,118281740,2945,2945,2945,2945,0
|
|
20231024,132000,118281740,2945,2945,2945,2945,0
|
|
20231024,131900,118281740,2945,2945,2945,2945,0
|
|
20231024,131800,118281740,2945,2945,2945,2945,0
|
|
20231024,131700,118281740,2945,2945,2945,2945,0
|
|
20231024,131600,118281740,2945,2945,2945,2945,0
|
|
20231024,131500,118281740,2945,2945,2945,2945,0
|
|
20231024,131400,118281740,2945,2945,2945,2945,0
|
|
20231024,131300,118281740,2945,2945,2945,2945,0
|
|
20231024,131200,118281740,2945,2945,2945,2945,0
|
|
20231024,131100,118281740,2945,2945,2945,2945,0
|
|
20231024,131000,118281740,2945,2945,2945,2945,0
|
|
20231024,130900,118281740,2945,2945,2945,2945,9
|
|
20231024,130800,118255235,2950,2950,2950,2950,0
|
|
20231024,130700,118255235,2950,2950,2950,2950,0
|
|
20231024,130600,118255235,2950,2950,2950,2950,0
|
|
20231024,130500,118255235,2950,2950,2950,2950,0
|
|
20231024,130400,118255235,2950,2950,2950,2950,0
|
|
20231024,130300,118255235,2950,2950,2950,2950,0
|
|
20231024,130200,118255235,2950,2950,2950,2950,0
|
|
20231024,130100,118255235,2950,2950,2950,2950,0
|
|
20231024,130000,118255235,2950,2950,2950,2950,0
|
|
20231024,125900,118255235,2950,2950,2950,2950,0
|
|
20231024,125800,118255235,2950,2935,2950,2935,62
|
|
20231024,125700,118072865,2930,2930,2930,2930,0
|
|
20231024,125600,118072865,2930,2930,2930,2930,0
|
|
20231024,125500,118072865,2930,2930,2930,2930,0
|
|
20231024,125400,118072865,2930,2930,2930,2930,0
|
|
20231024,125300,118072865,2930,2930,2930,2930,0
|
|
20231024,125200,118072865,2930,2930,2930,2930,0
|
|
20231024,125100,118072865,2930,2930,2930,2930,0
|
|
20231024,125000,118072865,2930,2930,2930,2930,0
|
|
20231024,124900,118072865,2930,2930,2930,2930,0
|
|
20231024,124800,118072865,2930,2930,2930,2930,0
|
|
20231024,124700,118072865,2930,2930,2930,2930,0
|
|
20231024,124600,118072865,2930,2930,2930,2930,0
|
|
20231024,124500,118072865,2930,2930,2930,2930,0
|
|
20231024,124400,118072865,2930,2930,2930,2930,0
|
|
20231024,124300,118072865,2930,2930,2930,2930,0
|
|
20231024,124200,118072865,2930,2930,2930,2930,0
|
|
20231024,124100,118072865,2930,2930,2930,2930,0
|
|
20231024,124000,118072865,2930,2930,2930,2930,0
|
|
20231024,123900,118072865,2930,2930,2930,2930,0
|
|
20231024,123800,118072865,2930,2930,2930,2930,0
|
|
20231024,123700,118072865,2930,2930,2930,2930,10
|
|
20231024,123600,118043565,2925,2925,2925,2925,0
|
|
20231024,123500,118043565,2925,2925,2925,2925,55
|
|
20231024,123400,117882690,2925,2925,2925,2925,5
|
|
20231024,123300,117868065,2920,2920,2920,2920,0
|
|
20231024,123200,117868065,2920,2920,2920,2920,50
|
|
20231024,123100,117722065,2940,2940,2940,2940,0
|
|
20231024,123000,117722065,2940,2940,2940,2940,0
|
|
20231024,122900,117722065,2940,2940,2940,2940,0
|
|
20231024,122800,117722065,2940,2940,2940,2940,0
|
|
20231024,122700,117722065,2940,2940,2940,2940,0
|
|
20231024,122600,117722065,2940,2940,2940,2940,0
|
|
20231024,122500,117722065,2940,2940,2940,2940,0
|
|
20231024,122400,117722065,2940,2940,2940,2940,0
|
|
20231024,122300,117722065,2940,2940,2940,2940,0
|
|
20231024,122200,117722065,2940,2940,2940,2940,0
|
|
20231024,122100,117722065,2940,2940,2940,2940,0
|
|
20231024,122000,117722065,2940,2940,2940,2940,0
|
|
20231024,121900,117722065,2940,2940,2940,2940,0
|
|
20231024,121800,117722065,2940,2940,2940,2940,0
|
|
20231024,121700,117722065,2940,2940,2940,2940,0
|
|
20231024,121600,117722065,2940,2940,2940,2940,0
|
|
20231024,121500,117722065,2940,2940,2940,2940,0
|
|
20231024,121400,117722065,2940,2940,2940,2940,0
|
|
20231024,121300,117722065,2940,2940,2940,2940,0
|
|
20231024,121200,117722065,2940,2940,2940,2940,0
|
|
20231024,121100,117722065,2940,2940,2940,2940,0
|
|
20231024,121000,117722065,2940,2940,2940,2940,0
|
|
20231024,120900,117722065,2940,2940,2940,2940,0
|
|
20231024,120800,117722065,2940,2940,2940,2940,0
|
|
20231024,120700,117722065,2940,2940,2940,2940,0
|
|
20231024,120600,117722065,2940,2940,2940,2940,0
|
|
20231024,120500,117722065,2940,2940,2940,2940,0
|
|
20231024,120400,117722065,2940,2940,2940,2940,0
|
|
20231024,120300,117722065,2940,2940,2940,2940,0
|
|
20231024,120200,117722065,2940,2940,2940,2940,0
|
|
20231024,120100,117722065,2940,2940,2940,2940,0
|
|
20231024,120000,117722065,2940,2940,2940,2940,0
|
|
20231024,115900,117722065,2940,2940,2940,2940,0
|
|
20231024,115800,117722065,2940,2940,2940,2940,0
|
|
20231024,115700,117722065,2940,2940,2940,2940,0
|
|
20231024,115600,117722065,2940,2940,2940,2940,0
|
|
20231024,115500,117722065,2940,2940,2940,2940,0
|
|
20231024,115400,117722065,2940,2940,2940,2940,0
|
|
20231024,115300,117722065,2940,2940,2940,2940,0
|
|
20231024,115200,117722065,2940,2940,2940,2940,0
|
|
20231024,115100,117722065,2940,2940,2940,2940,0
|
|
20231024,115000,117722065,2940,2940,2940,2940,0
|
|
20231024,114900,117722065,2940,2940,2940,2940,0
|
|
20231024,114800,117722065,2940,2940,2940,2940,0
|
|
20231024,114700,117722065,2940,2940,2940,2940,4
|
|
20231024,114600,117710305,2940,2940,2940,2940,0
|
|
20231024,114500,117710305,2940,2940,2940,2940,0
|
|
20231024,114400,117710305,2940,2940,2940,2940,2
|
|
20231024,114300,117704425,2940,2940,2940,2940,0
|
|
20231024,114200,117704425,2940,2940,2940,2940,0
|
|
20231024,114100,117704425,2940,2940,2940,2940,0
|
|
20231024,114000,117704425,2940,2940,2940,2940,2
|
|
20231024,113900,117698545,2940,2915,2940,2915,6
|
|
20231024,113800,117680980,2910,2910,2910,2910,0
|
|
20231024,113700,117680980,2910,2910,2910,2910,0
|
|
20231024,113600,117680980,2910,2910,2910,2910,0
|
|
20231024,113500,117680980,2910,2910,2910,2910,0
|
|
20231024,113400,117680980,2910,2910,2910,2910,0
|
|
20231024,113300,117680980,2910,2910,2910,2910,0
|
|
20231024,113200,117680980,2910,2910,2910,2910,0
|
|
20231024,113100,117680980,2910,2910,2910,2910,0
|
|
20231024,113000,117680980,2910,2905,2910,2905,397
|
|
20231024,112900,116525725,2900,2900,2900,2900,0
|
|
20231024,112800,116525725,2900,2900,2900,2900,954
|
|
20231024,112700,113759125,2900,2900,2900,2900,0
|
|
20231024,112600,113759125,2900,2900,2900,2900,0
|
|
20231024,112500,113759125,2900,2900,2900,2900,0
|
|
20231024,112400,113759125,2900,2900,2900,2900,0
|
|
20231024,112300,113759125,2900,2900,2900,2900,0
|
|
20231024,112200,113759125,2900,2900,2900,2900,0
|
|
20231024,112100,113759125,2900,2900,2900,2900,0
|
|
20231024,112000,113759125,2900,2900,2900,2900,80
|
|
20231024,111900,113527125,2900,2900,2900,2900,10
|
|
20231024,111800,113498125,2895,2895,2895,2895,0
|
|
20231024,111700,113498125,2895,2895,2895,2895,0
|
|
20231024,111600,113498125,2895,2895,2900,2895,2826
|
|
20231024,111500,105313405,2890,2885,2910,2885,4273
|
|
20231024,111400,92942920,2885,2880,2885,2880,800
|
|
20231024,111300,90636420,2880,2880,2880,2880,0
|
|
20231024,111200,90636420,2880,2880,2880,2880,0
|
|
20231024,111100,90636420,2880,2880,2880,2880,0
|
|
20231024,111000,90636420,2880,2880,2880,2880,16
|
|
20231024,110900,90590340,2880,2880,2880,2880,0
|
|
20231024,110800,90590340,2880,2880,2880,2880,0
|
|
20231024,110700,90590340,2880,2880,2880,2880,0
|
|
20231024,110600,90590340,2880,2880,2880,2880,500
|
|
20231024,110500,89150340,2880,2885,2885,2880,1357
|
|
20231024,110400,85241535,2885,2885,2885,2885,0
|
|
20231024,110300,85241535,2885,2885,2885,2885,0
|
|
20231024,110200,85241535,2885,2885,2885,2885,0
|
|
20231024,110100,85241535,2885,2885,2885,2885,0
|
|
20231024,110000,85241535,2885,2885,2885,2885,0
|
|
20231024,105900,85241535,2885,2885,2885,2885,0
|
|
20231024,105800,85241535,2885,2885,2885,2885,0
|
|
20231024,105700,85241535,2885,2885,2885,2885,0
|
|
20231024,105600,85241535,2885,2885,2885,2885,4
|
|
20231024,105500,85229995,2895,2895,2895,2895,0
|
|
20231024,105400,85229995,2895,2895,2895,2895,0
|
|
20231024,105300,85229995,2895,2895,2895,2895,0
|
|
20231024,105200,85229995,2895,2895,2895,2895,0
|
|
20231024,105100,85229995,2895,2895,2895,2895,0
|
|
20231024,105000,85229995,2895,2895,2895,2895,0
|
|
20231024,104900,85229995,2895,2895,2895,2895,0
|
|
20231024,104800,85229995,2895,2895,2895,2895,0
|
|
20231024,104700,85229995,2895,2895,2895,2895,0
|
|
20231024,104600,85229995,2895,2895,2895,2895,0
|
|
20231024,104500,85229995,2895,2895,2895,2895,0
|
|
20231024,104400,85229995,2895,2895,2895,2895,0
|
|
20231024,104300,85229995,2895,2895,2895,2895,230
|
|
20231024,104200,84564145,2875,2875,2875,2875,0
|
|
20231024,104100,84564145,2875,2875,2875,2875,0
|
|
20231024,104000,84564145,2875,2875,2875,2875,0
|
|
20231024,103900,84564145,2875,2875,2875,2875,0
|
|
20231024,103800,84564145,2875,2875,2875,2875,696
|
|
20231024,103700,82563145,2885,2885,2885,2885,0
|
|
20231024,103600,82563145,2885,2885,2885,2885,0
|
|
20231024,103500,82563145,2885,2885,2885,2885,0
|
|
20231024,103400,82563145,2885,2885,2885,2885,0
|
|
20231024,103300,82563145,2885,2885,2885,2885,1798
|
|
20231024,103200,77375915,2865,2865,2865,2865,10
|
|
20231024,103100,77347265,2865,2865,2865,2865,0
|
|
20231024,103000,77347265,2865,2865,2865,2865,1
|
|
20231024,102900,77344400,2865,2875,2875,2865,71
|
|
20231024,102800,77140550,2885,2885,2885,2885,0
|
|
20231024,102700,77140550,2885,2885,2885,2885,0
|
|
20231024,102600,77140550,2885,2885,2885,2885,0
|
|
20231024,102500,77140550,2885,2885,2885,2885,0
|
|
20231024,102400,77140550,2885,2885,2885,2885,0
|
|
20231024,102300,77140550,2885,2885,2885,2885,694
|
|
20231024,102200,75138360,2885,2880,2885,2880,1595
|
|
20231024,102100,70543340,2885,2890,2890,2885,2183
|
|
20231024,102000,64242710,2900,2900,2900,2900,0
|
|
20231024,101900,64242710,2900,2900,2900,2900,0
|
|
20231024,101800,64242710,2900,2900,2900,2900,0
|
|
20231024,101700,64242710,2900,2900,2900,2900,0
|
|
20231024,101600,64242710,2900,2900,2900,2900,0
|
|
20231024,101500,64242710,2900,2900,2900,2900,538
|
|
20231024,101400,62682510,2895,2895,2895,2895,0
|
|
20231024,101300,62682510,2895,2895,2895,2895,0
|
|
20231024,101200,62682510,2895,2895,2895,2895,0
|
|
20231024,101100,62682510,2895,2900,2900,2895,555
|
|
20231024,101000,61075285,2905,2895,2905,2895,920
|
|
20231024,100900,58409185,2895,2895,2895,2895,0
|
|
20231024,100800,58409185,2895,2895,2895,2895,0
|
|
20231024,100700,58409185,2895,2895,2895,2895,0
|
|
20231024,100600,58409185,2895,2900,2900,2895,55
|
|
20231024,100500,58249950,2895,2895,2895,2895,0
|
|
20231024,100400,58249950,2895,2895,2895,2895,0
|
|
20231024,100300,58249950,2895,2905,2905,2895,300
|
|
20231024,100200,57380140,2910,2910,2910,2910,0
|
|
20231024,100100,57380140,2910,2920,2920,2910,927
|
|
20231024,100000,54681970,2920,2930,2930,2920,1002
|
|
20231024,095900,51756110,2925,2925,2925,2925,1
|
|
20231024,095800,51753185,2930,2935,2935,2930,601
|
|
20231024,095700,49991755,2945,2945,2945,2945,0
|
|
20231024,095600,49991755,2945,2945,2945,2945,0
|
|
20231024,095500,49991755,2945,2945,2945,2945,5
|
|
20231024,095400,49977030,2945,2945,2945,2945,500
|
|
20231024,095300,48504530,2945,2940,2945,2940,705
|
|
20231024,095200,46431730,2945,2945,2945,2945,1275
|
|
20231024,095100,42676855,2965,2965,2965,2965,0
|
|
20231024,095000,42676855,2965,2960,2965,2960,2
|
|
20231024,094900,42670930,2945,2945,2945,2945,1460
|
|
20231024,094800,38371230,2965,2965,2965,2965,0
|
|
20231024,094700,38371230,2965,2965,2965,2965,0
|
|
20231024,094600,38371230,2965,2965,2965,2965,0
|
|
20231024,094500,38371230,2965,2965,2965,2965,0
|
|
20231024,094400,38371230,2965,2965,2965,2965,0
|
|
20231024,094300,38371230,2965,2965,2965,2965,0
|
|
20231024,094200,38371230,2965,2965,2965,2965,0
|
|
20231024,094100,38371230,2965,2965,2965,2965,0
|
|
20231024,094000,38371230,2965,2965,2965,2965,0
|
|
20231024,093900,38371230,2965,2965,2965,2965,100
|
|
20231024,093800,38074730,2965,2965,2965,2965,100
|
|
20231024,093700,37778230,2945,2945,2945,2945,0
|
|
20231024,093600,37778230,2945,2945,2945,2945,0
|
|
20231024,093500,37778230,2945,2945,2945,2945,1
|
|
20231024,093400,37775285,2945,2945,2945,2945,0
|
|
20231024,093300,37775285,2945,2945,2945,2945,0
|
|
20231024,093200,37775285,2945,2945,2945,2945,0
|
|
20231024,093100,37775285,2945,2945,2945,2945,0
|
|
20231024,093000,37775285,2945,2945,2945,2945,0
|
|
20231024,092900,37775285,2945,2945,2945,2945,100
|
|
20231024,092800,37480785,2935,2935,2935,2935,0
|
|
20231024,092700,37480785,2935,2935,2935,2935,0
|
|
20231024,092600,37480785,2935,2960,2960,2935,3150
|
|
20231024,092500,28208735,2960,2960,2960,2960,0
|
|
20231024,092400,28208735,2960,2960,2960,2960,340
|
|
20231024,092300,27202335,2960,2960,2960,2960,12
|
|
20231024,092200,27166815,2960,2960,2960,2960,1
|
|
20231024,092100,27163855,2960,2960,2960,2960,0
|
|
20231024,092000,27163855,2960,2960,2960,2960,0
|
|
20231024,091900,27163855,2960,2960,2960,2960,0
|
|
20231024,091800,27163855,2960,2960,2960,2960,0
|
|
20231024,091700,27163855,2960,2960,2960,2960,539
|
|
20231024,091600,25568415,2960,2965,2965,2960,98
|
|
20231024,091500,25278330,2965,2965,2965,2965,0
|
|
20231024,091400,25278330,2965,2965,2965,2965,8
|
|
20231024,091300,25254610,2965,2965,2965,2965,1
|
|
20231024,091200,25251645,2965,2965,2965,2965,684
|
|
20231024,091100,23223585,2960,2945,2960,2945,3978
|
|
20231024,091000,11470310,2940,2940,2940,2940,0
|
|
20231024,090900,11470310,2940,2940,2940,2940,94
|
|
20231024,090800,11193950,2935,2935,2935,2935,0
|
|
20231024,090700,11193950,2935,2935,2935,2935,0
|
|
20231024,090600,11193950,2935,2935,2935,2935,0
|
|
20231024,090500,11193950,2935,2935,2935,2935,0
|
|
20231024,090400,11193950,2935,2935,2935,2935,0
|
|
20231024,090300,11193950,2935,2935,2935,2935,0
|
|
20231024,090200,11193950,2935,2935,2935,2935,20
|
|
20231024,090100,11135250,2935,2935,2935,2935,0
|
|
20231024,090000,11135250,2935,2910,2935,2910,3823
|