593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185000,76863255,2930,2930,2930,2930,561
|
|
20231024,184900,76863255,2930,2930,2930,2930,0
|
|
20231024,184800,76863255,2930,2930,2930,2930,0
|
|
20231024,184700,76863255,2930,2930,2930,2930,0
|
|
20231024,184600,76863255,2930,2930,2930,2930,0
|
|
20231024,184500,76863255,2930,2930,2930,2930,0
|
|
20231024,184400,76863255,2930,2930,2930,2930,0
|
|
20231024,184300,76863255,2930,2930,2930,2930,0
|
|
20231024,184200,76863255,2930,2930,2930,2930,0
|
|
20231024,184100,76863255,2930,2930,2930,2930,0
|
|
20231024,184000,76863255,2930,2930,2930,2930,0
|
|
20231024,183900,76863255,2930,2930,2930,2930,0
|
|
20231024,183800,76863255,2930,2930,2930,2930,0
|
|
20231024,183700,76863255,2930,2930,2930,2930,0
|
|
20231024,183600,76863255,2930,2930,2930,2930,0
|
|
20231024,183500,76863255,2930,2930,2930,2930,0
|
|
20231024,183400,76863255,2930,2930,2930,2930,0
|
|
20231024,183300,76863255,2930,2930,2930,2930,0
|
|
20231024,183200,76863255,2930,2930,2930,2930,0
|
|
20231024,183100,76863255,2930,2930,2930,2930,0
|
|
20231024,183000,76863255,2930,2930,2930,2930,0
|
|
20231024,182900,76863255,2930,2930,2930,2930,0
|
|
20231024,182800,76863255,2930,2930,2930,2930,0
|
|
20231024,182700,76863255,2930,2930,2930,2930,0
|
|
20231024,182600,76863255,2930,2930,2930,2930,0
|
|
20231024,182500,76863255,2930,2930,2930,2930,0
|
|
20231024,182400,76863255,2930,2930,2930,2930,0
|
|
20231024,182300,76863255,2930,2930,2930,2930,0
|
|
20231024,182200,76863255,2930,2930,2930,2930,0
|
|
20231024,182100,76863255,2930,2930,2930,2930,0
|
|
20231024,182000,76863255,2930,2930,2930,2930,561
|
|
20231024,181900,76863255,2930,2930,2930,2930,0
|
|
20231024,181800,76863255,2930,2930,2930,2930,0
|
|
20231024,181700,76863255,2930,2930,2930,2930,0
|
|
20231024,181600,76863255,2930,2930,2930,2930,0
|
|
20231024,181500,76863255,2930,2930,2930,2930,0
|
|
20231024,181400,76863255,2930,2930,2930,2930,0
|
|
20231024,181300,76863255,2930,2930,2930,2930,0
|
|
20231024,181200,76863255,2930,2930,2930,2930,0
|
|
20231024,181100,76863255,2930,2930,2930,2930,0
|
|
20231024,181000,76863255,2930,2930,2930,2930,0
|
|
20231024,180900,76863255,2930,2930,2930,2930,0
|
|
20231024,180800,76863255,2930,2930,2930,2930,0
|
|
20231024,180700,76863255,2930,2930,2930,2930,0
|
|
20231024,180600,76863255,2930,2930,2930,2930,0
|
|
20231024,180500,76863255,2930,2930,2930,2930,0
|
|
20231024,180400,76863255,2930,2930,2930,2930,0
|
|
20231024,180300,76863255,2930,2930,2930,2930,0
|
|
20231024,180200,76863255,2930,2930,2930,2930,0
|
|
20231024,180100,76863255,2930,2930,2930,2930,0
|
|
20231024,180000,76863255,2930,2930,2930,2930,0
|
|
20231024,175900,76863255,2930,2930,2930,2930,0
|
|
20231024,175800,76863255,2930,2930,2930,2930,0
|
|
20231024,175700,76863255,2930,2930,2930,2930,0
|
|
20231024,175600,76863255,2930,2930,2930,2930,0
|
|
20231024,175500,76863255,2930,2930,2930,2930,0
|
|
20231024,175400,76863255,2930,2930,2930,2930,0
|
|
20231024,175300,76863255,2930,2930,2930,2930,0
|
|
20231024,175200,76863255,2930,2930,2930,2930,0
|
|
20231024,175100,76863255,2930,2930,2930,2930,0
|
|
20231024,175000,76863255,2930,2930,2930,2930,561
|
|
20231024,174900,76863255,2930,2930,2930,2930,0
|
|
20231024,174800,76863255,2930,2930,2930,2930,0
|
|
20231024,174700,76863255,2930,2930,2930,2930,0
|
|
20231024,174600,76863255,2930,2930,2930,2930,0
|
|
20231024,174500,76863255,2930,2930,2930,2930,0
|
|
20231024,174400,76863255,2930,2930,2930,2930,0
|
|
20231024,174300,76863255,2930,2930,2930,2930,0
|
|
20231024,174200,76863255,2930,2930,2930,2930,0
|
|
20231024,174100,76863255,2930,2930,2930,2930,0
|
|
20231024,174000,76863255,2930,2930,2930,2930,0
|
|
20231024,173900,76863255,2930,2930,2930,2930,0
|
|
20231024,173800,76863255,2930,2930,2930,2930,0
|
|
20231024,173700,76863255,2930,2930,2930,2930,0
|
|
20231024,173600,76863255,2930,2930,2930,2930,0
|
|
20231024,173500,76863255,2930,2930,2930,2930,0
|
|
20231024,173400,76863255,2930,2930,2930,2930,0
|
|
20231024,173300,76863255,2930,2930,2930,2930,0
|
|
20231024,173200,76863255,2930,2930,2930,2930,0
|
|
20231024,173100,76863255,2930,2930,2930,2930,0
|
|
20231024,173000,76863255,2930,2930,2930,2930,0
|
|
20231024,172900,76863255,2930,2930,2930,2930,0
|
|
20231024,172800,76863255,2930,2930,2930,2930,0
|
|
20231024,172700,76863255,2930,2930,2930,2930,0
|
|
20231024,172600,76863255,2930,2930,2930,2930,0
|
|
20231024,172500,76863255,2930,2930,2930,2930,0
|
|
20231024,172400,76863255,2930,2930,2930,2930,0
|
|
20231024,172300,76863255,2930,2930,2930,2930,0
|
|
20231024,172200,76863255,2930,2930,2930,2930,0
|
|
20231024,172100,76863255,2930,2930,2930,2930,0
|
|
20231024,172000,76863255,2930,2930,2930,2930,561
|
|
20231024,171900,76863255,2930,2930,2930,2930,0
|
|
20231024,171800,76863255,2930,2930,2930,2930,0
|
|
20231024,171700,76863255,2930,2930,2930,2930,0
|
|
20231024,171600,76863255,2930,2930,2930,2930,0
|
|
20231024,171500,76863255,2930,2930,2930,2930,0
|
|
20231024,171400,76863255,2930,2930,2930,2930,0
|
|
20231024,171300,76863255,2930,2930,2930,2930,0
|
|
20231024,171200,76863255,2930,2930,2930,2930,0
|
|
20231024,171100,76863255,2930,2930,2930,2930,0
|
|
20231024,171000,76863255,2930,2930,2930,2930,0
|
|
20231024,170900,76863255,2930,2930,2930,2930,0
|
|
20231024,170800,76863255,2930,2930,2930,2930,0
|
|
20231024,170700,76863255,2930,2930,2930,2930,0
|
|
20231024,170600,76863255,2930,2930,2930,2930,0
|
|
20231024,170500,76863255,2930,2930,2930,2930,0
|
|
20231024,170400,76863255,2930,2930,2930,2930,0
|
|
20231024,170300,76863255,2930,2930,2930,2930,0
|
|
20231024,170200,76863255,2930,2930,2930,2930,0
|
|
20231024,170100,76863255,2930,2930,2930,2930,0
|
|
20231024,170000,76863255,2930,2930,2930,2930,0
|
|
20231024,165900,76863255,2930,2930,2930,2930,0
|
|
20231024,165800,76863255,2930,2930,2930,2930,0
|
|
20231024,165700,76863255,2930,2930,2930,2930,0
|
|
20231024,165600,76863255,2930,2930,2930,2930,0
|
|
20231024,165500,76863255,2930,2930,2930,2930,0
|
|
20231024,165400,76863255,2930,2930,2930,2930,0
|
|
20231024,165300,76863255,2930,2930,2930,2930,0
|
|
20231024,165200,76863255,2930,2930,2930,2930,0
|
|
20231024,165100,76863255,2930,2930,2930,2930,0
|
|
20231024,165000,76863255,2930,2930,2930,2930,561
|
|
20231024,164900,76863255,2930,2930,2930,2930,0
|
|
20231024,164800,76863255,2930,2930,2930,2930,0
|
|
20231024,164700,76863255,2930,2930,2930,2930,0
|
|
20231024,164600,76863255,2930,2930,2930,2930,0
|
|
20231024,164500,76863255,2930,2930,2930,2930,0
|
|
20231024,164400,76863255,2930,2930,2930,2930,0
|
|
20231024,164300,76863255,2930,2930,2930,2930,0
|
|
20231024,164200,76863255,2930,2930,2930,2930,0
|
|
20231024,164100,76863255,2930,2930,2930,2930,0
|
|
20231024,164000,76863255,2930,2930,2930,2930,0
|
|
20231024,163900,76863255,2930,2930,2930,2930,0
|
|
20231024,163800,76863255,2930,2930,2930,2930,0
|
|
20231024,163700,76863255,2930,2930,2930,2930,0
|
|
20231024,163600,76863255,2930,2930,2930,2930,0
|
|
20231024,163500,76863255,2930,2930,2930,2930,0
|
|
20231024,163400,76863255,2930,2930,2930,2930,0
|
|
20231024,163300,76863255,2930,2930,2930,2930,0
|
|
20231024,163200,76863255,2930,2930,2930,2930,0
|
|
20231024,163100,76863255,2930,2930,2930,2930,0
|
|
20231024,163000,76863255,2930,2930,2930,2930,0
|
|
20231024,162900,76863255,2930,2930,2930,2930,0
|
|
20231024,162800,76863255,2930,2930,2930,2930,0
|
|
20231024,162700,76863255,2930,2930,2930,2930,0
|
|
20231024,162600,76863255,2930,2930,2930,2930,0
|
|
20231024,162500,76863255,2930,2930,2930,2930,0
|
|
20231024,162400,76863255,2930,2930,2930,2930,0
|
|
20231024,162300,76863255,2930,2930,2930,2930,0
|
|
20231024,162200,76863255,2930,2930,2930,2930,0
|
|
20231024,162100,76863255,2930,2930,2930,2930,0
|
|
20231024,162000,76863255,2930,2930,2930,2930,561
|
|
20231024,161900,76863255,2930,2930,2930,2930,0
|
|
20231024,161800,76863255,2930,2930,2930,2930,0
|
|
20231024,161700,76863255,2930,2930,2930,2930,0
|
|
20231024,161600,76863255,2930,2930,2930,2930,0
|
|
20231024,161500,76863255,2930,2930,2930,2930,0
|
|
20231024,161400,76863255,2930,2930,2930,2930,0
|
|
20231024,161300,76863255,2930,2930,2930,2930,0
|
|
20231024,161200,76863255,2930,2930,2930,2930,0
|
|
20231024,161100,76863255,2930,2930,2930,2930,0
|
|
20231024,161000,76863255,2930,2930,2930,2930,0
|
|
20231024,160900,76863255,2930,2930,2930,2930,0
|
|
20231024,160800,76863255,2930,2930,2930,2930,0
|
|
20231024,160700,76863255,2930,2930,2930,2930,0
|
|
20231024,160600,76863255,2930,2930,2930,2930,0
|
|
20231024,160500,76863255,2930,2930,2930,2930,0
|
|
20231024,160400,76863255,2930,2930,2930,2930,0
|
|
20231024,160300,76863255,2930,2930,2930,2930,0
|
|
20231024,160200,76863255,2930,2930,2930,2930,0
|
|
20231024,160100,76863255,2930,2930,2930,2930,0
|
|
20231024,160000,76863255,2930,2930,2930,2930,0
|
|
20231024,155900,76863255,2930,2930,2930,2930,0
|
|
20231024,155800,76863255,2930,2930,2930,2930,0
|
|
20231024,155700,76863255,2930,2930,2930,2930,0
|
|
20231024,155600,76863255,2930,2930,2930,2930,0
|
|
20231024,155500,76863255,2930,2930,2930,2930,0
|
|
20231024,155400,76863255,2930,2930,2930,2930,0
|
|
20231024,155300,76863255,2930,2930,2930,2930,0
|
|
20231024,155200,76863255,2930,2930,2930,2930,0
|
|
20231024,155100,76863255,2930,2930,2930,2930,0
|
|
20231024,155000,76863255,2930,2930,2930,2930,561
|
|
20231024,154900,76863255,2930,2930,2930,2930,0
|
|
20231024,154800,76863255,2930,2930,2930,2930,0
|
|
20231024,154700,76863255,2930,2930,2930,2930,0
|
|
20231024,154600,76863255,2930,2930,2930,2930,0
|
|
20231024,154500,76863255,2930,2930,2930,2930,0
|
|
20231024,154400,76863255,2930,2930,2930,2930,0
|
|
20231024,154300,76863255,2930,2930,2930,2930,0
|
|
20231024,154200,76863255,2930,2930,2930,2930,0
|
|
20231024,154100,76863255,2930,2930,2930,2930,0
|
|
20231024,154000,76863255,2930,2930,2930,2930,0
|
|
20231024,153900,76863255,2930,2930,2930,2930,0
|
|
20231024,153800,76863255,2930,2930,2930,2930,0
|
|
20231024,153700,76863255,2930,2930,2930,2930,0
|
|
20231024,153600,76863255,2930,2930,2930,2930,0
|
|
20231024,153500,76863255,2930,2930,2930,2930,0
|
|
20231024,153400,76863255,2930,2930,2930,2930,0
|
|
20231024,153300,76863255,2930,2930,2930,2930,0
|
|
20231024,153200,76863255,2930,2930,2930,2930,0
|
|
20231024,153100,76863255,2930,2930,2930,2930,0
|
|
20231024,153000,76863255,2930,2930,2930,2930,561
|
|
20231024,152900,75219525,2930,2930,2930,2930,0
|
|
20231024,152800,75219525,2930,2930,2930,2930,0
|
|
20231024,152700,75219525,2930,2930,2930,2930,0
|
|
20231024,152600,75219525,2930,2930,2930,2930,0
|
|
20231024,152500,75219525,2930,2930,2930,2930,0
|
|
20231024,152400,75219525,2930,2930,2930,2930,0
|
|
20231024,152300,75219525,2930,2930,2930,2930,0
|
|
20231024,152200,75219525,2930,2930,2930,2930,0
|
|
20231024,152100,75219525,2930,2930,2930,2930,0
|
|
20231024,152000,75219525,2930,2930,2930,2930,0
|
|
20231024,151900,75219525,2930,2930,2930,2930,361
|
|
20231024,151800,74161795,2970,2935,2970,2935,31
|
|
20231024,151700,74070775,2950,2950,2950,2950,0
|
|
20231024,151600,74070775,2950,2930,2950,2930,77
|
|
20231024,151500,73843965,2950,2950,2950,2950,11
|
|
20231024,151400,73811515,2950,2950,2950,2950,0
|
|
20231024,151300,73811515,2950,2950,2950,2950,0
|
|
20231024,151200,73811515,2950,2950,2950,2950,1
|
|
20231024,151100,73808565,2940,2940,2940,2940,0
|
|
20231024,151000,73808565,2940,2940,2940,2940,0
|
|
20231024,150900,73808565,2940,2935,2940,2935,777
|
|
20231024,150800,71528055,2935,2935,2935,2935,87
|
|
20231024,150700,71272710,2935,2935,2935,2935,101
|
|
20231024,150600,70976275,2940,2940,2940,2940,0
|
|
20231024,150500,70976275,2940,2940,2940,2940,0
|
|
20231024,150400,70976275,2940,2940,2940,2940,0
|
|
20231024,150300,70976275,2940,2940,2940,2940,0
|
|
20231024,150200,70976275,2940,2940,2940,2940,0
|
|
20231024,150100,70976275,2940,2940,2940,2940,200
|
|
20231024,150000,70388275,2935,2935,2935,2935,0
|
|
20231024,145900,70388275,2935,2935,2935,2935,0
|
|
20231024,145800,70388275,2935,2935,2935,2935,57
|
|
20231024,145700,70220980,2940,2940,2940,2940,0
|
|
20231024,145600,70220980,2940,2940,2940,2940,0
|
|
20231024,145500,70220980,2940,2940,2940,2940,0
|
|
20231024,145400,70220980,2940,2940,2940,2940,11
|
|
20231024,145300,70188640,2935,2935,2935,2935,0
|
|
20231024,145200,70188640,2935,2935,2935,2935,0
|
|
20231024,145100,70188640,2935,2935,2935,2935,0
|
|
20231024,145000,70188640,2935,2935,2935,2935,1
|
|
20231024,144900,70185705,2935,2935,2935,2935,3
|
|
20231024,144800,70176900,2940,2940,2940,2940,1
|
|
20231024,144700,70173960,2930,2930,2930,2930,0
|
|
20231024,144600,70173960,2930,2930,2930,2930,0
|
|
20231024,144500,70173960,2930,2930,2930,2930,0
|
|
20231024,144400,70173960,2930,2930,2930,2930,0
|
|
20231024,144300,70173960,2930,2930,2930,2930,0
|
|
20231024,144200,70173960,2930,2930,2930,2930,0
|
|
20231024,144100,70173960,2930,2930,2930,2930,0
|
|
20231024,144000,70173960,2930,2935,2935,2930,500
|
|
20231024,143900,68708550,2930,2930,2930,2930,0
|
|
20231024,143800,68708550,2930,2930,2930,2930,0
|
|
20231024,143700,68708550,2930,2930,2930,2930,203
|
|
20231024,143600,68113760,2945,2945,2945,2945,0
|
|
20231024,143500,68113760,2945,2945,2945,2945,0
|
|
20231024,143400,68113760,2945,2945,2945,2945,0
|
|
20231024,143300,68113760,2945,2945,2945,2945,0
|
|
20231024,143200,68113760,2945,2945,2945,2945,1
|
|
20231024,143100,68110815,2945,2945,2945,2945,0
|
|
20231024,143000,68110815,2945,2945,2945,2945,0
|
|
20231024,142900,68110815,2945,2945,2945,2945,0
|
|
20231024,142800,68110815,2945,2945,2945,2945,0
|
|
20231024,142700,68110815,2945,2945,2945,2945,1
|
|
20231024,142600,68107870,2945,2945,2945,2945,0
|
|
20231024,142500,68107870,2945,2945,2945,2945,0
|
|
20231024,142400,68107870,2945,2945,2945,2945,0
|
|
20231024,142300,68107870,2945,2945,2945,2945,4
|
|
20231024,142200,68096090,2945,2945,2945,2945,0
|
|
20231024,142100,68096090,2945,2945,2945,2945,0
|
|
20231024,142000,68096090,2945,2945,2945,2945,0
|
|
20231024,141900,68096090,2945,2945,2945,2945,0
|
|
20231024,141800,68096090,2945,2945,2945,2945,0
|
|
20231024,141700,68096090,2945,2945,2945,2945,1
|
|
20231024,141600,68093145,2945,2945,2945,2945,0
|
|
20231024,141500,68093145,2945,2945,2945,2945,0
|
|
20231024,141400,68093145,2945,2945,2945,2945,0
|
|
20231024,141300,68093145,2945,2945,2945,2945,0
|
|
20231024,141200,68093145,2945,2945,2945,2945,0
|
|
20231024,141100,68093145,2945,2945,2945,2945,0
|
|
20231024,141000,68093145,2945,2945,2945,2945,0
|
|
20231024,140900,68093145,2945,2945,2945,2945,0
|
|
20231024,140800,68093145,2945,2945,2945,2945,0
|
|
20231024,140700,68093145,2945,2945,2945,2945,1
|
|
20231024,140600,68090200,2920,2920,2920,2920,0
|
|
20231024,140500,68090200,2920,2920,2920,2920,13
|
|
20231024,140400,68052240,2920,2920,2920,2920,20
|
|
20231024,140300,67993840,2940,2940,2940,2940,2
|
|
20231024,140200,67987960,2940,2940,2940,2940,1
|
|
20231024,140100,67985020,2940,2940,2940,2940,0
|
|
20231024,140000,67985020,2940,2940,2940,2940,0
|
|
20231024,135900,67985020,2940,2940,2940,2940,16
|
|
20231024,135800,67937980,2940,2940,2940,2940,0
|
|
20231024,135700,67937980,2940,2940,2940,2940,0
|
|
20231024,135600,67937980,2940,2940,2940,2940,2
|
|
20231024,135500,67932100,2915,2915,2915,2915,0
|
|
20231024,135400,67932100,2915,2915,2915,2915,0
|
|
20231024,135300,67932100,2915,2915,2915,2915,0
|
|
20231024,135200,67932100,2915,2915,2915,2915,0
|
|
20231024,135100,67932100,2915,2915,2915,2915,0
|
|
20231024,135000,67932100,2915,2915,2915,2915,0
|
|
20231024,134900,67932100,2915,2915,2915,2915,0
|
|
20231024,134800,67932100,2915,2915,2915,2915,0
|
|
20231024,134700,67932100,2915,2915,2915,2915,0
|
|
20231024,134600,67932100,2915,2915,2915,2915,0
|
|
20231024,134500,67932100,2915,2915,2915,2915,0
|
|
20231024,134400,67932100,2915,2915,2915,2915,0
|
|
20231024,134300,67932100,2915,2915,2915,2915,0
|
|
20231024,134200,67932100,2915,2915,2915,2915,0
|
|
20231024,134100,67932100,2915,2915,2915,2915,2
|
|
20231024,134000,67926270,2940,2940,2940,2940,0
|
|
20231024,133900,67926270,2940,2940,2940,2940,0
|
|
20231024,133800,67926270,2940,2940,2940,2940,1
|
|
20231024,133700,67923330,2915,2915,2915,2915,0
|
|
20231024,133600,67923330,2915,2915,2915,2915,460
|
|
20231024,133500,66582430,2935,2935,2935,2935,0
|
|
20231024,133400,66582430,2935,2935,2935,2935,1
|
|
20231024,133300,66579495,2930,2930,2930,2930,0
|
|
20231024,133200,66579495,2930,2930,2930,2930,2
|
|
20231024,133100,66573635,2930,2930,2930,2930,5
|
|
20231024,133000,66558985,2915,2915,2915,2915,0
|
|
20231024,132900,66558985,2915,2915,2915,2915,0
|
|
20231024,132800,66558985,2915,2915,2915,2915,0
|
|
20231024,132700,66558985,2915,2915,2915,2915,0
|
|
20231024,132600,66558985,2915,2915,2915,2915,0
|
|
20231024,132500,66558985,2915,2915,2915,2915,0
|
|
20231024,132400,66558985,2915,2915,2915,2915,0
|
|
20231024,132300,66558985,2915,2915,2915,2915,0
|
|
20231024,132200,66558985,2915,2915,2915,2915,2
|
|
20231024,132100,66553155,2915,2915,2915,2915,0
|
|
20231024,132000,66553155,2915,2915,2915,2915,0
|
|
20231024,131900,66553155,2915,2915,2915,2915,0
|
|
20231024,131800,66553155,2915,2915,2915,2915,0
|
|
20231024,131700,66553155,2915,2915,2915,2915,0
|
|
20231024,131600,66553155,2915,2915,2915,2915,0
|
|
20231024,131500,66553155,2915,2935,2935,2915,24
|
|
20231024,131400,66482775,2945,2935,2945,2935,24
|
|
20231024,131300,66412305,2925,2925,2925,2925,0
|
|
20231024,131200,66412305,2925,2925,2925,2925,0
|
|
20231024,131100,66412305,2925,2925,2925,2925,0
|
|
20231024,131000,66412305,2925,2925,2925,2925,0
|
|
20231024,130900,66412305,2925,2925,2925,2925,0
|
|
20231024,130800,66412305,2925,2925,2925,2925,1
|
|
20231024,130700,66409380,2915,2920,2920,2915,82
|
|
20231024,130600,66170280,2940,2940,2940,2940,0
|
|
20231024,130500,66170280,2940,2940,2940,2940,0
|
|
20231024,130400,66170280,2940,2940,2940,2940,0
|
|
20231024,130300,66170280,2940,2940,2940,2940,0
|
|
20231024,130200,66170280,2940,2940,2940,2940,0
|
|
20231024,130100,66170280,2940,2940,2940,2940,0
|
|
20231024,130000,66170280,2940,2940,2940,2940,0
|
|
20231024,125900,66170280,2940,2940,2940,2940,0
|
|
20231024,125800,66170280,2940,2940,2940,2940,0
|
|
20231024,125700,66170280,2940,2940,2940,2940,0
|
|
20231024,125600,66170280,2940,2940,2940,2940,0
|
|
20231024,125500,66170280,2940,2940,2940,2940,0
|
|
20231024,125400,66170280,2940,2950,2950,2940,113
|
|
20231024,125300,65837960,2945,2945,2945,2945,73
|
|
20231024,125200,65622975,2950,2950,2950,2950,211
|
|
20231024,125100,65000525,2925,2925,2925,2925,0
|
|
20231024,125000,65000525,2925,2925,2925,2925,0
|
|
20231024,124900,65000525,2925,2925,2955,2925,184
|
|
20231024,124800,64458770,2945,2920,2945,2915,1082
|
|
20231024,124700,61297475,2925,2925,2930,2920,96
|
|
20231024,124600,61017060,2945,2945,2945,2945,25
|
|
20231024,124500,60943435,2940,2935,2940,2910,218
|
|
20231024,124400,60306035,2975,2975,2975,2975,0
|
|
20231024,124300,60306035,2975,2970,2975,2970,345
|
|
20231024,124200,59280790,2950,2920,2950,2920,33
|
|
20231024,124100,59183630,2920,2920,2920,2920,0
|
|
20231024,124000,59183630,2920,2920,2920,2920,0
|
|
20231024,123900,59183630,2920,2920,2920,2920,0
|
|
20231024,123800,59183630,2920,2920,2920,2920,0
|
|
20231024,123700,59183630,2920,2920,2920,2920,0
|
|
20231024,123600,59183630,2920,2920,2920,2920,0
|
|
20231024,123500,59183630,2920,2920,2920,2920,0
|
|
20231024,123400,59183630,2920,2920,2920,2920,0
|
|
20231024,123300,59183630,2920,2920,2920,2920,0
|
|
20231024,123200,59183630,2920,2920,2920,2920,0
|
|
20231024,123100,59183630,2920,2920,2920,2920,0
|
|
20231024,123000,59183630,2920,2920,2920,2920,52
|
|
20231024,122900,59031790,2920,2920,2920,2920,70
|
|
20231024,122800,58827390,2920,2920,2920,2920,0
|
|
20231024,122700,58827390,2920,2920,2920,2920,0
|
|
20231024,122600,58827390,2920,2920,2920,2920,0
|
|
20231024,122500,58827390,2920,2920,2920,2920,0
|
|
20231024,122400,58827390,2920,2920,2920,2920,0
|
|
20231024,122300,58827390,2920,2920,2920,2920,3
|
|
20231024,122200,58818630,2930,2930,2930,2930,0
|
|
20231024,122100,58818630,2930,2930,2930,2930,0
|
|
20231024,122000,58818630,2930,2930,2935,2930,180
|
|
20231024,121900,58290980,2935,2925,2935,2925,184
|
|
20231024,121800,57751365,2925,2920,2925,2920,419
|
|
20231024,121700,56526180,2920,2915,2920,2915,24
|
|
20231024,121600,56456160,2915,2915,2915,2915,200
|
|
20231024,121500,55873160,2915,2915,2915,2915,0
|
|
20231024,121400,55873160,2915,2915,2915,2915,0
|
|
20231024,121300,55873160,2915,2915,2915,2915,1
|
|
20231024,121200,55870245,2910,2910,2910,2910,0
|
|
20231024,121100,55870245,2910,2910,2910,2910,0
|
|
20231024,121000,55870245,2910,2910,2910,2910,185
|
|
20231024,120900,55331895,2885,2885,2885,2885,65
|
|
20231024,120800,55144370,2900,2900,2900,2900,35
|
|
20231024,120700,55042870,2910,2910,2910,2910,0
|
|
20231024,120600,55042870,2910,2910,2910,2910,1
|
|
20231024,120500,55039960,2905,2905,2905,2905,0
|
|
20231024,120400,55039960,2905,2905,2905,2905,22
|
|
20231024,120300,54976050,2905,2905,2905,2905,0
|
|
20231024,120200,54976050,2905,2905,2905,2905,0
|
|
20231024,120100,54976050,2905,2905,2905,2905,0
|
|
20231024,120000,54976050,2905,2905,2905,2905,0
|
|
20231024,115900,54976050,2905,2905,2905,2905,0
|
|
20231024,115800,54976050,2905,2905,2905,2905,1
|
|
20231024,115700,54973145,2885,2885,2885,2885,3
|
|
20231024,115600,54964490,2910,2910,2910,2910,1
|
|
20231024,115500,54961580,2910,2910,2910,2910,322
|
|
20231024,115400,54024560,2915,2915,2915,2915,0
|
|
20231024,115300,54024560,2915,2915,2915,2915,1
|
|
20231024,115200,54021645,2915,2915,2915,2915,0
|
|
20231024,115100,54021645,2915,2915,2915,2915,30
|
|
20231024,115000,53934195,2915,2915,2915,2915,0
|
|
20231024,114900,53934195,2915,2915,2915,2915,13
|
|
20231024,114800,53896300,2915,2915,2915,2915,0
|
|
20231024,114700,53896300,2915,2915,2915,2915,1
|
|
20231024,114600,53893385,2910,2910,2910,2910,0
|
|
20231024,114500,53893385,2910,2910,2910,2910,0
|
|
20231024,114400,53893385,2910,2910,2910,2910,19
|
|
20231024,114300,53838095,2885,2885,2885,2885,0
|
|
20231024,114200,53838095,2885,2885,2885,2885,2021
|
|
20231024,114100,48007510,2915,2915,2915,2915,0
|
|
20231024,114000,48007510,2915,2915,2915,2915,0
|
|
20231024,113900,48007510,2915,2910,2915,2910,10
|
|
20231024,113800,47978405,2915,2915,2915,2915,0
|
|
20231024,113700,47978405,2915,2915,2915,2915,0
|
|
20231024,113600,47978405,2915,2915,2915,2915,0
|
|
20231024,113500,47978405,2915,2915,2915,2915,0
|
|
20231024,113400,47978405,2915,2915,2915,2915,0
|
|
20231024,113300,47978405,2915,2915,2915,2915,0
|
|
20231024,113200,47978405,2915,2910,2915,2910,5
|
|
20231024,113100,47963845,2910,2885,2910,2885,4
|
|
20231024,113000,47952280,2915,2915,2915,2915,0
|
|
20231024,112900,47952280,2915,2915,2915,2915,102
|
|
20231024,112800,47654950,2915,2915,2915,2915,0
|
|
20231024,112700,47654950,2915,2915,2915,2915,0
|
|
20231024,112600,47654950,2915,2915,2915,2915,0
|
|
20231024,112500,47654950,2915,2915,2915,2915,0
|
|
20231024,112400,47654950,2915,2905,2915,2905,8
|
|
20231024,112300,47631700,2875,2875,2875,2875,0
|
|
20231024,112200,47631700,2875,2875,2875,2875,0
|
|
20231024,112100,47631700,2875,2875,2875,2875,0
|
|
20231024,112000,47631700,2875,2875,2875,2875,0
|
|
20231024,111900,47631700,2875,2875,2875,2875,463
|
|
20231024,111800,46300575,2875,2910,2910,2875,101
|
|
20231024,111700,46008680,2890,2890,2890,2890,137
|
|
20231024,111600,45612750,2910,2910,2910,2910,1
|
|
20231024,111500,45609840,2890,2890,2890,2890,0
|
|
20231024,111400,45609840,2890,2890,2890,2890,264
|
|
20231024,111300,44846880,2910,2915,2915,2910,139
|
|
20231024,111200,44442380,2920,2920,2920,2920,0
|
|
20231024,111100,44442380,2920,2930,2940,2920,619
|
|
20231024,111000,42632685,2925,2875,2980,2875,1289
|
|
20231024,110900,38874230,2860,2860,2860,2860,90
|
|
20231024,110800,38616830,2865,2870,2870,2865,557
|
|
20231024,110700,37020025,2890,2890,2890,2890,1
|
|
20231024,110600,37017135,2865,2865,2865,2865,0
|
|
20231024,110500,37017135,2865,2865,2865,2865,3
|
|
20231024,110400,37008540,2890,2890,2890,2890,0
|
|
20231024,110300,37008540,2890,2890,2890,2890,0
|
|
20231024,110200,37008540,2890,2890,2890,2890,1
|
|
20231024,110100,37005650,2870,2870,2870,2870,0
|
|
20231024,110000,37005650,2870,2870,2870,2870,509
|
|
20231024,105900,35544820,2865,2865,2865,2865,0
|
|
20231024,105800,35544820,2865,2865,2865,2865,0
|
|
20231024,105700,35544820,2865,2865,2865,2865,0
|
|
20231024,105600,35544820,2865,2860,2865,2860,3
|
|
20231024,105500,35536235,2860,2860,2860,2860,58
|
|
20231024,105400,35370355,2855,2855,2855,2855,46
|
|
20231024,105300,35239025,2845,2845,2845,2845,465
|
|
20231024,105200,33916100,2855,2855,2855,2855,0
|
|
20231024,105100,33916100,2855,2855,2855,2855,0
|
|
20231024,105000,33916100,2855,2850,2855,2850,11
|
|
20231024,104900,33884745,2860,2860,2860,2860,0
|
|
20231024,104800,33884745,2860,2860,2860,2860,0
|
|
20231024,104700,33884745,2860,2860,2860,2860,0
|
|
20231024,104600,33884745,2860,2860,2860,2860,0
|
|
20231024,104500,33884745,2860,2860,2860,2860,0
|
|
20231024,104400,33884745,2860,2860,2860,2860,0
|
|
20231024,104300,33884745,2860,2860,2860,2860,0
|
|
20231024,104200,33884745,2860,2860,2860,2860,1
|
|
20231024,104100,33881885,2860,2860,2860,2860,3
|
|
20231024,104000,33873305,2860,2860,2860,2860,0
|
|
20231024,103900,33873305,2860,2840,2860,2840,14
|
|
20231024,103800,33833525,2840,2840,2840,2840,0
|
|
20231024,103700,33833525,2840,2840,2840,2840,0
|
|
20231024,103600,33833525,2840,2840,2840,2840,0
|
|
20231024,103500,33833525,2840,2840,2840,2840,15
|
|
20231024,103400,33790925,2845,2845,2845,2845,0
|
|
20231024,103300,33790925,2845,2845,2845,2845,1
|
|
20231024,103200,33788080,2845,2845,2845,2845,1
|
|
20231024,103100,33785235,2825,2825,2825,2825,0
|
|
20231024,103000,33785235,2825,2825,2825,2825,0
|
|
20231024,102900,33785235,2825,2850,2850,2825,274
|
|
20231024,102800,33008180,2850,2830,2850,2830,510
|
|
20231024,102700,31559575,2830,2830,2830,2830,0
|
|
20231024,102600,31559575,2830,2830,2830,2830,0
|
|
20231024,102500,31559575,2830,2830,2830,2830,0
|
|
20231024,102400,31559575,2830,2835,2835,2830,6
|
|
20231024,102300,31542580,2820,2820,2820,2820,0
|
|
20231024,102200,31542580,2820,2825,2825,2820,200
|
|
20231024,102100,30978235,2820,2820,2820,2820,0
|
|
20231024,102000,30978235,2820,2820,2820,2820,0
|
|
20231024,101900,30978235,2820,2820,2820,2815,301
|
|
20231024,101800,30130405,2820,2845,2845,2820,721
|
|
20231024,101700,28088160,2845,2875,2875,2845,3447
|
|
20231024,101600,18236485,2875,2885,2885,2875,519
|
|
20231024,101500,16741455,2885,2890,2890,2885,150
|
|
20231024,101400,16308340,2890,2890,2890,2890,0
|
|
20231024,101300,16308340,2890,2890,2890,2890,3
|
|
20231024,101200,16299670,2890,2890,2890,2890,0
|
|
20231024,101100,16299670,2890,2890,2890,2890,0
|
|
20231024,101000,16299670,2890,2890,2890,2890,0
|
|
20231024,100900,16299670,2890,2890,2890,2890,45
|
|
20231024,100800,16169620,2895,2895,2895,2895,0
|
|
20231024,100700,16169620,2895,2895,2895,2895,7
|
|
20231024,100600,16149355,2900,2900,2900,2900,5
|
|
20231024,100500,16134855,2900,2915,2915,2900,1333
|
|
20231024,100400,12263340,2925,2925,2925,2925,0
|
|
20231024,100300,12263340,2925,2925,2925,2925,34
|
|
20231024,100200,12163890,2930,2930,2930,2930,24
|
|
20231024,100100,12093570,2940,2940,2940,2940,0
|
|
20231024,100000,12093570,2940,2940,2940,2940,0
|
|
20231024,095900,12093570,2940,2940,2940,2940,0
|
|
20231024,095800,12093570,2940,2940,2940,2940,1
|
|
20231024,095700,12090630,2930,2930,2930,2930,6
|
|
20231024,095600,12073050,2940,2940,2940,2940,0
|
|
20231024,095500,12073050,2940,2940,2940,2940,0
|
|
20231024,095400,12073050,2940,2940,2940,2940,0
|
|
20231024,095300,12073050,2940,2940,2940,2940,3
|
|
20231024,095200,12064230,2940,2940,2940,2940,0
|
|
20231024,095100,12064230,2940,2940,2940,2940,0
|
|
20231024,095000,12064230,2940,2940,2940,2940,0
|
|
20231024,094900,12064230,2940,2940,2940,2940,0
|
|
20231024,094800,12064230,2940,2940,2940,2940,0
|
|
20231024,094700,12064230,2940,2940,2940,2940,15
|
|
20231024,094600,12020130,2955,2955,2955,2955,0
|
|
20231024,094500,12020130,2955,2955,2955,2955,0
|
|
20231024,094400,12020130,2955,2955,2955,2955,0
|
|
20231024,094300,12020130,2955,2955,2955,2955,0
|
|
20231024,094200,12020130,2955,2955,2955,2955,0
|
|
20231024,094100,12020130,2955,2955,2955,2955,4
|
|
20231024,094000,12008310,2940,2940,2940,2940,0
|
|
20231024,093900,12008310,2940,2940,2940,2940,0
|
|
20231024,093800,12008310,2940,2940,2940,2940,0
|
|
20231024,093700,12008310,2940,2945,2945,2940,86
|
|
20231024,093600,11755085,2955,2955,2955,2955,0
|
|
20231024,093500,11755085,2955,2955,2955,2955,0
|
|
20231024,093400,11755085,2955,2955,2955,2955,0
|
|
20231024,093300,11755085,2955,2955,2955,2955,5
|
|
20231024,093200,11740310,2955,2955,2955,2955,1
|
|
20231024,093100,11737355,2945,2945,2945,2945,74
|
|
20231024,093000,11519425,2950,2950,2950,2950,0
|
|
20231024,092900,11519425,2950,2955,2955,2950,267
|
|
20231024,092800,10731465,2975,2975,2975,2975,0
|
|
20231024,092700,10731465,2975,2975,2975,2975,0
|
|
20231024,092600,10731465,2975,2975,2975,2975,0
|
|
20231024,092500,10731465,2975,2975,2975,2975,20
|
|
20231024,092400,10671965,2975,2975,2975,2970,445
|
|
20231024,092300,9348660,2975,2980,2980,2975,21
|
|
20231024,092200,9286085,2985,2980,2985,2980,291
|
|
20231024,092100,8418855,2975,2975,2975,2975,5
|
|
20231024,092000,8403980,2990,2970,2990,2970,296
|
|
20231024,091900,7524590,2965,2945,2970,2945,325
|
|
20231024,091800,6560890,2950,2945,2950,2945,20
|
|
20231024,091700,6501905,2945,2945,2945,2945,6
|
|
20231024,091600,6484235,2970,2945,2970,2945,301
|
|
20231024,091500,5590290,2970,2950,2970,2950,21
|
|
20231024,091400,5528320,2970,2970,2970,2970,5
|
|
20231024,091300,5513470,2960,2960,2960,2960,0
|
|
20231024,091200,5513470,2960,2960,2960,2960,0
|
|
20231024,091100,5513470,2960,2940,2960,2940,55
|
|
20231024,091000,5350705,2950,2930,2950,2930,190
|
|
20231024,090900,4791055,2925,2925,2925,2925,75
|
|
20231024,090800,4571680,2910,2910,2910,2910,350
|
|
20231024,090700,3553180,2910,2910,2910,2910,0
|
|
20231024,090600,3553180,2910,2910,2910,2910,0
|
|
20231024,090500,3553180,2910,2910,2910,2910,0
|
|
20231024,090400,3553180,2910,2915,2915,2900,501
|
|
20231024,090300,2097440,2925,2915,2925,2915,205
|
|
20231024,090200,1499815,2925,2930,2930,2925,98
|
|
20231024,090100,1212710,2935,2935,2935,2935,1
|
|
20231024,090000,1209775,2930,2925,2930,2925,413
|