605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190200,130275435,2485,2485,2485,2485,1489
|
|
20231024,190100,130275435,2485,2485,2485,2485,0
|
|
20231024,190000,130275435,2485,2485,2485,2485,0
|
|
20231024,185900,130275435,2485,2485,2485,2485,0
|
|
20231024,185800,130275435,2485,2485,2485,2485,0
|
|
20231024,185700,130275435,2485,2485,2485,2485,0
|
|
20231024,185600,130275435,2485,2485,2485,2485,0
|
|
20231024,185500,130275435,2485,2485,2485,2485,0
|
|
20231024,185400,130275435,2485,2485,2485,2485,0
|
|
20231024,185300,130275435,2485,2485,2485,2485,0
|
|
20231024,185200,130275435,2485,2485,2485,2485,0
|
|
20231024,185100,130275435,2485,2485,2485,2485,0
|
|
20231024,185000,130275435,2485,2485,2485,2485,0
|
|
20231024,184900,130275435,2485,2485,2485,2485,0
|
|
20231024,184800,130275435,2485,2485,2485,2485,0
|
|
20231024,184700,130275435,2485,2485,2485,2485,0
|
|
20231024,184600,130275435,2485,2485,2485,2485,0
|
|
20231024,184500,130275435,2485,2485,2485,2485,0
|
|
20231024,184400,130275435,2485,2485,2485,2485,0
|
|
20231024,184300,130275435,2485,2485,2485,2485,0
|
|
20231024,184200,130275435,2485,2485,2485,2485,0
|
|
20231024,184100,130275435,2485,2485,2485,2485,0
|
|
20231024,184000,130275435,2485,2485,2485,2485,0
|
|
20231024,183900,130275435,2485,2485,2485,2485,0
|
|
20231024,183800,130275435,2485,2485,2485,2485,0
|
|
20231024,183700,130275435,2485,2485,2485,2485,0
|
|
20231024,183600,130275435,2485,2485,2485,2485,0
|
|
20231024,183500,130275435,2485,2485,2485,2485,0
|
|
20231024,183400,130275435,2485,2485,2485,2485,0
|
|
20231024,183300,130275435,2485,2485,2485,2485,0
|
|
20231024,183200,130275435,2485,2485,2485,2485,1489
|
|
20231024,183100,130275435,2485,2485,2485,2485,0
|
|
20231024,183000,130275435,2485,2485,2485,2485,0
|
|
20231024,182900,130275435,2485,2485,2485,2485,0
|
|
20231024,182800,130275435,2485,2485,2485,2485,0
|
|
20231024,182700,130275435,2485,2485,2485,2485,0
|
|
20231024,182600,130275435,2485,2485,2485,2485,0
|
|
20231024,182500,130275435,2485,2485,2485,2485,0
|
|
20231024,182400,130275435,2485,2485,2485,2485,0
|
|
20231024,182300,130275435,2485,2485,2485,2485,0
|
|
20231024,182200,130275435,2485,2485,2485,2485,0
|
|
20231024,182100,130275435,2485,2485,2485,2485,0
|
|
20231024,182000,130275435,2485,2485,2485,2485,0
|
|
20231024,181900,130275435,2485,2485,2485,2485,0
|
|
20231024,181800,130275435,2485,2485,2485,2485,0
|
|
20231024,181700,130275435,2485,2485,2485,2485,0
|
|
20231024,181600,130275435,2485,2485,2485,2485,0
|
|
20231024,181500,130275435,2485,2485,2485,2485,0
|
|
20231024,181400,130275435,2485,2485,2485,2485,0
|
|
20231024,181300,130275435,2485,2485,2485,2485,0
|
|
20231024,181200,130275435,2485,2485,2485,2485,0
|
|
20231024,181100,130275435,2485,2485,2485,2485,0
|
|
20231024,181000,130275435,2485,2485,2485,2485,0
|
|
20231024,180900,130275435,2485,2485,2485,2485,0
|
|
20231024,180800,130275435,2485,2485,2485,2485,0
|
|
20231024,180700,130275435,2485,2485,2485,2485,0
|
|
20231024,180600,130275435,2485,2485,2485,2485,0
|
|
20231024,180500,130275435,2485,2485,2485,2485,0
|
|
20231024,180400,130275435,2485,2485,2485,2485,0
|
|
20231024,180300,130275435,2485,2485,2485,2485,0
|
|
20231024,180200,130275435,2485,2485,2485,2485,1489
|
|
20231024,180100,130275435,2485,2485,2485,2485,0
|
|
20231024,180000,130275435,2485,2485,2485,2485,0
|
|
20231024,175900,130275435,2485,2485,2485,2485,0
|
|
20231024,175800,130275435,2485,2485,2485,2485,0
|
|
20231024,175700,130275435,2485,2485,2485,2485,0
|
|
20231024,175600,130275435,2485,2485,2485,2485,0
|
|
20231024,175500,130275435,2485,2485,2485,2485,0
|
|
20231024,175400,130275435,2485,2485,2485,2485,0
|
|
20231024,175300,130275435,2485,2485,2485,2485,0
|
|
20231024,175200,130275435,2485,2485,2485,2485,0
|
|
20231024,175100,130275435,2485,2485,2485,2485,0
|
|
20231024,175000,130275435,2485,2485,2485,2485,0
|
|
20231024,174900,130275435,2485,2485,2485,2485,0
|
|
20231024,174800,130275435,2485,2485,2485,2485,0
|
|
20231024,174700,130275435,2485,2485,2485,2485,0
|
|
20231024,174600,130275435,2485,2485,2485,2485,0
|
|
20231024,174500,130275435,2485,2485,2485,2485,0
|
|
20231024,174400,130275435,2485,2485,2485,2485,0
|
|
20231024,174300,130275435,2485,2485,2485,2485,0
|
|
20231024,174200,130275435,2485,2485,2485,2485,0
|
|
20231024,174100,130275435,2485,2485,2485,2485,0
|
|
20231024,174000,130275435,2485,2485,2485,2485,0
|
|
20231024,173900,130275435,2485,2485,2485,2485,0
|
|
20231024,173800,130275435,2485,2485,2485,2485,0
|
|
20231024,173700,130275435,2485,2485,2485,2485,0
|
|
20231024,173600,130275435,2485,2485,2485,2485,0
|
|
20231024,173500,130275435,2485,2485,2485,2485,0
|
|
20231024,173400,130275435,2485,2485,2485,2485,0
|
|
20231024,173300,130275435,2485,2485,2485,2485,0
|
|
20231024,173200,130275435,2485,2485,2485,2485,1489
|
|
20231024,173100,130275435,2485,2485,2485,2485,0
|
|
20231024,173000,130275435,2485,2485,2485,2485,0
|
|
20231024,172900,130275435,2485,2485,2485,2485,0
|
|
20231024,172800,130275435,2485,2485,2485,2485,0
|
|
20231024,172700,130275435,2485,2485,2485,2485,0
|
|
20231024,172600,130275435,2485,2485,2485,2485,0
|
|
20231024,172500,130275435,2485,2485,2485,2485,0
|
|
20231024,172400,130275435,2485,2485,2485,2485,0
|
|
20231024,172300,130275435,2485,2485,2485,2485,0
|
|
20231024,172200,130275435,2485,2485,2485,2485,0
|
|
20231024,172100,130275435,2485,2485,2485,2485,0
|
|
20231024,172000,130275435,2485,2485,2485,2485,0
|
|
20231024,171900,130275435,2485,2485,2485,2485,0
|
|
20231024,171800,130275435,2485,2485,2485,2485,0
|
|
20231024,171700,130275435,2485,2485,2485,2485,0
|
|
20231024,171600,130275435,2485,2485,2485,2485,0
|
|
20231024,171500,130275435,2485,2485,2485,2485,0
|
|
20231024,171400,130275435,2485,2485,2485,2485,0
|
|
20231024,171300,130275435,2485,2485,2485,2485,0
|
|
20231024,171200,130275435,2485,2485,2485,2485,0
|
|
20231024,171100,130275435,2485,2485,2485,2485,0
|
|
20231024,171000,130275435,2485,2485,2485,2485,0
|
|
20231024,170900,130275435,2485,2485,2485,2485,0
|
|
20231024,170800,130275435,2485,2485,2485,2485,0
|
|
20231024,170700,130275435,2485,2485,2485,2485,0
|
|
20231024,170600,130275435,2485,2485,2485,2485,0
|
|
20231024,170500,130275435,2485,2485,2485,2485,0
|
|
20231024,170400,130275435,2485,2485,2485,2485,0
|
|
20231024,170300,130275435,2485,2485,2485,2485,0
|
|
20231024,170200,130275435,2485,2485,2485,2485,1489
|
|
20231024,170100,130275435,2485,2485,2485,2485,0
|
|
20231024,170000,130275435,2485,2485,2485,2485,0
|
|
20231024,165900,130275435,2485,2485,2485,2485,0
|
|
20231024,165800,130275435,2485,2485,2485,2485,0
|
|
20231024,165700,130275435,2485,2485,2485,2485,0
|
|
20231024,165600,130275435,2485,2485,2485,2485,0
|
|
20231024,165500,130275435,2485,2485,2485,2485,0
|
|
20231024,165400,130275435,2485,2485,2485,2485,0
|
|
20231024,165300,130275435,2485,2485,2485,2485,0
|
|
20231024,165200,130275435,2485,2485,2485,2485,0
|
|
20231024,165100,130275435,2485,2485,2485,2485,0
|
|
20231024,165000,130275435,2485,2485,2485,2485,0
|
|
20231024,164900,130275435,2485,2485,2485,2485,0
|
|
20231024,164800,130275435,2485,2485,2485,2485,0
|
|
20231024,164700,130275435,2485,2485,2485,2485,0
|
|
20231024,164600,130275435,2485,2485,2485,2485,0
|
|
20231024,164500,130275435,2485,2485,2485,2485,0
|
|
20231024,164400,130275435,2485,2485,2485,2485,0
|
|
20231024,164300,130275435,2485,2485,2485,2485,0
|
|
20231024,164200,130275435,2485,2485,2485,2485,0
|
|
20231024,164100,130275435,2485,2485,2485,2485,0
|
|
20231024,164000,130275435,2485,2485,2485,2485,0
|
|
20231024,163900,130275435,2485,2485,2485,2485,0
|
|
20231024,163800,130275435,2485,2485,2485,2485,0
|
|
20231024,163700,130275435,2485,2485,2485,2485,0
|
|
20231024,163600,130275435,2485,2485,2485,2485,0
|
|
20231024,163500,130275435,2485,2485,2485,2485,0
|
|
20231024,163400,130275435,2485,2485,2485,2485,0
|
|
20231024,163300,130275435,2485,2485,2485,2485,0
|
|
20231024,163200,130275435,2485,2485,2485,2485,1489
|
|
20231024,163100,130275435,2485,2485,2485,2485,0
|
|
20231024,163000,130275435,2485,2485,2485,2485,0
|
|
20231024,162900,130275435,2485,2485,2485,2485,0
|
|
20231024,162800,130275435,2485,2485,2485,2485,0
|
|
20231024,162700,130275435,2485,2485,2485,2485,0
|
|
20231024,162600,130275435,2485,2485,2485,2485,0
|
|
20231024,162500,130275435,2485,2485,2485,2485,0
|
|
20231024,162400,130275435,2485,2485,2485,2485,0
|
|
20231024,162300,130275435,2485,2485,2485,2485,0
|
|
20231024,162200,130275435,2485,2485,2485,2485,0
|
|
20231024,162100,130275435,2485,2485,2485,2485,0
|
|
20231024,162000,130275435,2485,2485,2485,2485,0
|
|
20231024,161900,130275435,2485,2485,2485,2485,0
|
|
20231024,161800,130275435,2485,2485,2485,2485,0
|
|
20231024,161700,130275435,2485,2485,2485,2485,0
|
|
20231024,161600,130275435,2485,2485,2485,2485,0
|
|
20231024,161500,130275435,2485,2485,2485,2485,0
|
|
20231024,161400,130275435,2485,2485,2485,2485,0
|
|
20231024,161300,130275435,2485,2485,2485,2485,0
|
|
20231024,161200,130275435,2485,2485,2485,2485,0
|
|
20231024,161100,130275435,2485,2485,2485,2485,0
|
|
20231024,161000,130275435,2485,2485,2485,2485,0
|
|
20231024,160900,130275435,2485,2485,2485,2485,0
|
|
20231024,160800,130275435,2485,2485,2485,2485,0
|
|
20231024,160700,130275435,2485,2485,2485,2485,0
|
|
20231024,160600,130275435,2485,2485,2485,2485,0
|
|
20231024,160500,130275435,2485,2485,2485,2485,0
|
|
20231024,160400,130275435,2485,2485,2485,2485,0
|
|
20231024,160300,130275435,2485,2485,2485,2485,0
|
|
20231024,160200,130275435,2485,2485,2485,2485,1489
|
|
20231024,160100,130275435,2485,2485,2485,2485,0
|
|
20231024,160000,130275435,2485,2485,2485,2485,0
|
|
20231024,155900,130275435,2485,2485,2485,2485,0
|
|
20231024,155800,130275435,2485,2485,2485,2485,0
|
|
20231024,155700,130275435,2485,2485,2485,2485,0
|
|
20231024,155600,130275435,2485,2485,2485,2485,0
|
|
20231024,155500,130275435,2485,2485,2485,2485,0
|
|
20231024,155400,130275435,2485,2485,2485,2485,0
|
|
20231024,155300,130275435,2485,2485,2485,2485,0
|
|
20231024,155200,130275435,2485,2485,2485,2485,0
|
|
20231024,155100,130275435,2485,2485,2485,2485,0
|
|
20231024,155000,130275435,2485,2485,2485,2485,0
|
|
20231024,154900,130275435,2485,2485,2485,2485,0
|
|
20231024,154800,130275435,2485,2485,2485,2485,0
|
|
20231024,154700,130275435,2485,2485,2485,2485,0
|
|
20231024,154600,130275435,2485,2485,2485,2485,0
|
|
20231024,154500,130275435,2485,2485,2485,2485,0
|
|
20231024,154400,130275435,2485,2485,2485,2485,0
|
|
20231024,154300,130275435,2485,2485,2485,2485,0
|
|
20231024,154200,130275435,2485,2485,2485,2485,0
|
|
20231024,154100,130275435,2485,2485,2485,2485,0
|
|
20231024,154000,130275435,2485,2485,2485,2485,0
|
|
20231024,153900,130275435,2485,2485,2485,2485,0
|
|
20231024,153800,130275435,2485,2485,2485,2485,0
|
|
20231024,153700,130275435,2485,2485,2485,2485,0
|
|
20231024,153600,130275435,2485,2485,2485,2485,0
|
|
20231024,153500,130275435,2485,2485,2485,2485,0
|
|
20231024,153400,130275435,2485,2485,2485,2485,0
|
|
20231024,153300,130275435,2485,2485,2485,2485,0
|
|
20231024,153200,130275435,2485,2485,2485,2485,1489
|
|
20231024,153100,130275435,2485,2485,2485,2485,0
|
|
20231024,153000,130275435,2485,2485,2485,2485,1489
|
|
20231024,152900,126575270,2485,2485,2485,2485,0
|
|
20231024,152800,126575270,2485,2485,2485,2485,0
|
|
20231024,152700,126575270,2485,2485,2485,2485,0
|
|
20231024,152600,126575270,2485,2485,2485,2485,0
|
|
20231024,152500,126575270,2485,2485,2485,2485,0
|
|
20231024,152400,126575270,2485,2485,2485,2485,0
|
|
20231024,152300,126575270,2485,2485,2485,2485,0
|
|
20231024,152200,126575270,2485,2485,2485,2485,0
|
|
20231024,152100,126575270,2485,2485,2485,2485,0
|
|
20231024,152000,126575270,2485,2485,2485,2485,0
|
|
20231024,151900,126575270,2485,2480,2485,2480,841
|
|
20231024,151800,124489515,2480,2480,2480,2480,0
|
|
20231024,151700,124489515,2480,2480,2480,2480,202
|
|
20231024,151600,123988555,2480,2480,2480,2480,200
|
|
20231024,151500,123492555,2480,2480,2480,2480,0
|
|
20231024,151400,123492555,2480,2480,2480,2480,0
|
|
20231024,151300,123492555,2480,2480,2480,2480,448
|
|
20231024,151200,122381515,2480,2470,2480,2470,18
|
|
20231024,151100,122337035,2480,2480,2480,2480,5
|
|
20231024,151000,122324635,2480,2480,2480,2480,408
|
|
20231024,150900,121312795,2470,2470,2470,2470,0
|
|
20231024,150800,121312795,2470,2470,2470,2470,70
|
|
20231024,150700,121139895,2470,2470,2470,2470,0
|
|
20231024,150600,121139895,2470,2470,2470,2470,0
|
|
20231024,150500,121139895,2470,2470,2470,2470,1
|
|
20231024,150400,121137425,2470,2475,2480,2470,33
|
|
20231024,150300,121055900,2480,2480,2480,2480,0
|
|
20231024,150200,121055900,2480,2480,2480,2480,22
|
|
20231024,150100,121001340,2480,2480,2480,2480,31
|
|
20231024,150000,120924460,2480,2480,2480,2480,0
|
|
20231024,145900,120924460,2480,2480,2480,2480,0
|
|
20231024,145800,120924460,2480,2480,2480,2480,41
|
|
20231024,145700,120822780,2475,2475,2475,2475,374
|
|
20231024,145600,119897130,2480,2480,2480,2480,0
|
|
20231024,145500,119897130,2480,2480,2480,2480,0
|
|
20231024,145400,119897130,2480,2480,2480,2480,0
|
|
20231024,145300,119897130,2480,2480,2480,2480,0
|
|
20231024,145200,119897130,2480,2480,2480,2480,0
|
|
20231024,145100,119897130,2480,2480,2480,2480,0
|
|
20231024,145000,119897130,2480,2480,2480,2480,0
|
|
20231024,144900,119897130,2480,2480,2480,2480,0
|
|
20231024,144800,119897130,2480,2480,2480,2480,0
|
|
20231024,144700,119897130,2480,2480,2480,2480,0
|
|
20231024,144600,119897130,2480,2480,2480,2480,1
|
|
20231024,144500,119894650,2480,2480,2480,2480,0
|
|
20231024,144400,119894650,2480,2480,2480,2480,0
|
|
20231024,144300,119894650,2480,2480,2480,2480,201
|
|
20231024,144200,119396170,2480,2480,2480,2480,0
|
|
20231024,144100,119396170,2480,2480,2480,2480,1000
|
|
20231024,144000,116916170,2475,2475,2475,2475,0
|
|
20231024,143900,116916170,2475,2475,2475,2475,0
|
|
20231024,143800,116916170,2475,2475,2475,2475,0
|
|
20231024,143700,116916170,2475,2475,2475,2475,15
|
|
20231024,143600,116879045,2475,2475,2475,2475,0
|
|
20231024,143500,116879045,2475,2475,2475,2475,645
|
|
20231024,143400,115282670,2475,2475,2475,2475,145
|
|
20231024,143300,114923795,2475,2475,2475,2475,163
|
|
20231024,143200,114520370,2475,2475,2475,2475,0
|
|
20231024,143100,114520370,2475,2475,2475,2475,87
|
|
20231024,143000,114305045,2475,2470,2475,2470,3197
|
|
20231024,142900,106393870,2470,2470,2470,2470,0
|
|
20231024,142800,106393870,2470,2470,2470,2470,178
|
|
20231024,142700,105954210,2470,2470,2470,2470,98
|
|
20231024,142600,105712150,2470,2470,2470,2470,0
|
|
20231024,142500,105712150,2470,2470,2470,2470,1
|
|
20231024,142400,105709680,2465,2465,2465,2465,0
|
|
20231024,142300,105709680,2465,2465,2465,2465,32
|
|
20231024,142200,105630800,2470,2470,2470,2470,0
|
|
20231024,142100,105630800,2470,2470,2470,2470,103
|
|
20231024,142000,105376390,2470,2470,2470,2470,121
|
|
20231024,141900,105077520,2470,2470,2470,2470,128
|
|
20231024,141800,104761360,2470,2470,2470,2470,28
|
|
20231024,141700,104692200,2465,2465,2465,2465,252
|
|
20231024,141600,104071020,2465,2465,2465,2465,0
|
|
20231024,141500,104071020,2465,2465,2465,2465,0
|
|
20231024,141400,104071020,2465,2465,2465,2465,0
|
|
20231024,141300,104071020,2465,2460,2465,2460,1122
|
|
20231024,141200,101310440,2460,2460,2460,2460,0
|
|
20231024,141100,101310440,2460,2460,2460,2460,180
|
|
20231024,141000,100867640,2460,2460,2460,2460,0
|
|
20231024,140900,100867640,2460,2460,2460,2460,0
|
|
20231024,140800,100867640,2460,2455,2460,2455,166
|
|
20231024,140700,100459920,2455,2455,2455,2455,2
|
|
20231024,140600,100455010,2455,2455,2455,2455,14
|
|
20231024,140500,100420640,2455,2455,2455,2445,390
|
|
20231024,140400,99465575,2455,2455,2455,2455,0
|
|
20231024,140300,99465575,2455,2455,2455,2455,2
|
|
20231024,140200,99460665,2455,2455,2455,2455,0
|
|
20231024,140100,99460665,2455,2455,2455,2455,27
|
|
20231024,140000,99394380,2455,2455,2455,2455,480
|
|
20231024,135900,98215980,2455,2455,2455,2455,0
|
|
20231024,135800,98215980,2455,2455,2455,2455,1
|
|
20231024,135700,98213525,2455,2455,2455,2455,0
|
|
20231024,135600,98213525,2455,2455,2455,2455,0
|
|
20231024,135500,98213525,2455,2455,2455,2455,0
|
|
20231024,135400,98213525,2455,2455,2455,2455,0
|
|
20231024,135300,98213525,2455,2450,2455,2450,3165
|
|
20231024,135200,90457820,2450,2450,2450,2450,0
|
|
20231024,135100,90457820,2450,2450,2450,2450,22
|
|
20231024,135000,90403920,2450,2450,2450,2450,0
|
|
20231024,134900,90403920,2450,2450,2450,2450,0
|
|
20231024,134800,90403920,2450,2450,2450,2450,75
|
|
20231024,134700,90220170,2445,2445,2445,2445,0
|
|
20231024,134600,90220170,2445,2445,2445,2445,419
|
|
20231024,134500,89195715,2445,2445,2445,2445,0
|
|
20231024,134400,89195715,2445,2445,2445,2445,0
|
|
20231024,134300,89195715,2445,2445,2445,2445,10
|
|
20231024,134200,89171265,2445,2445,2445,2445,250
|
|
20231024,134100,88560015,2445,2445,2445,2445,0
|
|
20231024,134000,88560015,2445,2445,2445,2445,0
|
|
20231024,133900,88560015,2445,2445,2445,2445,0
|
|
20231024,133800,88560015,2445,2445,2445,2445,0
|
|
20231024,133700,88560015,2445,2445,2445,2445,3
|
|
20231024,133600,88552680,2445,2445,2445,2445,0
|
|
20231024,133500,88552680,2445,2445,2445,2445,175
|
|
20231024,133400,88124805,2440,2440,2440,2440,0
|
|
20231024,133300,88124805,2440,2440,2440,2440,0
|
|
20231024,133200,88124805,2440,2440,2440,2440,0
|
|
20231024,133100,88124805,2440,2440,2440,2440,335
|
|
20231024,133000,87307405,2445,2445,2445,2445,1
|
|
20231024,132900,87304960,2445,2445,2445,2445,25
|
|
20231024,132800,87243835,2445,2445,2445,2445,0
|
|
20231024,132700,87243835,2445,2445,2445,2445,128
|
|
20231024,132600,86930875,2445,2445,2445,2445,4
|
|
20231024,132500,86921095,2445,2445,2445,2445,0
|
|
20231024,132400,86921095,2445,2445,2445,2445,0
|
|
20231024,132300,86921095,2445,2445,2445,2445,1
|
|
20231024,132200,86918650,2445,2445,2445,2445,79
|
|
20231024,132100,86725495,2445,2445,2445,2445,3935
|
|
20231024,132000,77104420,2445,2445,2445,2445,0
|
|
20231024,131900,77104420,2445,2445,2445,2445,20
|
|
20231024,131800,77055520,2445,2445,2445,2445,0
|
|
20231024,131700,77055520,2445,2445,2445,2445,210
|
|
20231024,131600,76542070,2440,2440,2440,2440,0
|
|
20231024,131500,76542070,2440,2440,2440,2440,0
|
|
20231024,131400,76542070,2440,2440,2440,2440,0
|
|
20231024,131300,76542070,2440,2440,2440,2440,0
|
|
20231024,131200,76542070,2440,2440,2440,2440,0
|
|
20231024,131100,76542070,2440,2440,2440,2440,0
|
|
20231024,131000,76542070,2440,2440,2440,2440,0
|
|
20231024,130900,76542070,2440,2440,2440,2440,0
|
|
20231024,130800,76542070,2440,2440,2440,2440,0
|
|
20231024,130700,76542070,2440,2440,2440,2440,0
|
|
20231024,130600,76542070,2440,2440,2440,2440,0
|
|
20231024,130500,76542070,2440,2440,2440,2440,0
|
|
20231024,130400,76542070,2440,2440,2440,2440,0
|
|
20231024,130300,76542070,2440,2440,2440,2440,0
|
|
20231024,130200,76542070,2440,2440,2440,2440,0
|
|
20231024,130100,76542070,2440,2440,2440,2440,3
|
|
20231024,130000,76534750,2440,2440,2440,2440,0
|
|
20231024,125900,76534750,2440,2440,2440,2440,0
|
|
20231024,125800,76534750,2440,2445,2445,2440,1065
|
|
20231024,125700,73932860,2445,2445,2445,2445,0
|
|
20231024,125600,73932860,2445,2445,2445,2445,0
|
|
20231024,125500,73932860,2445,2445,2445,2445,0
|
|
20231024,125400,73932860,2445,2445,2445,2445,0
|
|
20231024,125300,73932860,2445,2445,2445,2445,0
|
|
20231024,125200,73932860,2445,2445,2445,2445,45
|
|
20231024,125100,73822835,2445,2445,2445,2445,100
|
|
20231024,125000,73578335,2450,2450,2450,2450,0
|
|
20231024,124900,73578335,2450,2450,2450,2450,41
|
|
20231024,124800,73477885,2450,2450,2450,2450,0
|
|
20231024,124700,73477885,2450,2450,2450,2450,1
|
|
20231024,124600,73475435,2440,2445,2445,2440,550
|
|
20231024,124500,72132270,2445,2445,2445,2445,0
|
|
20231024,124400,72132270,2445,2445,2445,2445,0
|
|
20231024,124300,72132270,2445,2445,2445,2445,0
|
|
20231024,124200,72132270,2445,2445,2445,2445,0
|
|
20231024,124100,72132270,2445,2445,2445,2445,500
|
|
20231024,124000,70909770,2445,2445,2445,2445,0
|
|
20231024,123900,70909770,2445,2445,2445,2445,0
|
|
20231024,123800,70909770,2445,2445,2445,2445,0
|
|
20231024,123700,70909770,2445,2445,2445,2445,0
|
|
20231024,123600,70909770,2445,2445,2445,2445,0
|
|
20231024,123500,70909770,2445,2445,2445,2445,4
|
|
20231024,123400,70899990,2445,2445,2445,2445,0
|
|
20231024,123300,70899990,2445,2445,2445,2445,0
|
|
20231024,123200,70899990,2445,2445,2445,2445,0
|
|
20231024,123100,70899990,2445,2450,2450,2445,7
|
|
20231024,123000,70882845,2445,2445,2445,2445,0
|
|
20231024,122900,70882845,2445,2445,2445,2445,0
|
|
20231024,122800,70882845,2445,2445,2445,2445,0
|
|
20231024,122700,70882845,2445,2445,2445,2445,13
|
|
20231024,122600,70851060,2450,2450,2450,2450,0
|
|
20231024,122500,70851060,2450,2450,2450,2450,41
|
|
20231024,122400,70750610,2445,2445,2445,2445,0
|
|
20231024,122300,70750610,2445,2445,2445,2445,0
|
|
20231024,122200,70750610,2445,2445,2445,2445,0
|
|
20231024,122100,70750610,2445,2445,2445,2445,312
|
|
20231024,122000,69987770,2445,2445,2445,2445,0
|
|
20231024,121900,69987770,2445,2445,2445,2445,0
|
|
20231024,121800,69987770,2445,2445,2445,2445,200
|
|
20231024,121700,69498770,2445,2445,2445,2445,200
|
|
20231024,121600,69009770,2445,2445,2445,2445,21
|
|
20231024,121500,68958425,2440,2440,2440,2440,0
|
|
20231024,121400,68958425,2440,2445,2445,2440,623
|
|
20231024,121300,67435205,2445,2445,2445,2445,0
|
|
20231024,121200,67435205,2445,2445,2445,2445,190
|
|
20231024,121100,66970655,2445,2445,2445,2445,0
|
|
20231024,121000,66970655,2445,2445,2445,2445,1000
|
|
20231024,120900,64525655,2445,2445,2445,2445,2
|
|
20231024,120800,64520765,2440,2440,2440,2440,0
|
|
20231024,120700,64520765,2440,2440,2440,2440,0
|
|
20231024,120600,64520765,2440,2440,2440,2440,0
|
|
20231024,120500,64520765,2440,2440,2440,2440,4
|
|
20231024,120400,64511005,2440,2440,2440,2440,0
|
|
20231024,120300,64511005,2440,2440,2440,2440,0
|
|
20231024,120200,64511005,2440,2440,2440,2440,0
|
|
20231024,120100,64511005,2440,2440,2440,2440,0
|
|
20231024,120000,64511005,2440,2440,2440,2440,0
|
|
20231024,115900,64511005,2440,2440,2440,2440,0
|
|
20231024,115800,64511005,2440,2440,2440,2440,0
|
|
20231024,115700,64511005,2440,2440,2440,2440,80
|
|
20231024,115600,64315805,2440,2440,2440,2440,0
|
|
20231024,115500,64315805,2440,2440,2440,2440,0
|
|
20231024,115400,64315805,2440,2440,2440,2440,0
|
|
20231024,115300,64315805,2440,2440,2440,2440,45
|
|
20231024,115200,64206005,2440,2440,2440,2440,0
|
|
20231024,115100,64206005,2440,2440,2440,2440,0
|
|
20231024,115000,64206005,2440,2440,2440,2440,0
|
|
20231024,114900,64206005,2440,2440,2440,2440,0
|
|
20231024,114800,64206005,2440,2440,2440,2440,0
|
|
20231024,114700,64206005,2440,2440,2440,2440,0
|
|
20231024,114600,64206005,2440,2440,2440,2440,0
|
|
20231024,114500,64206005,2440,2440,2440,2440,0
|
|
20231024,114400,64206005,2440,2440,2440,2440,0
|
|
20231024,114300,64206005,2440,2440,2440,2440,0
|
|
20231024,114200,64206005,2440,2440,2440,2440,0
|
|
20231024,114100,64206005,2440,2440,2440,2440,0
|
|
20231024,114000,64206005,2440,2440,2440,2440,1
|
|
20231024,113900,64203565,2430,2430,2430,2430,0
|
|
20231024,113800,64203565,2430,2430,2430,2430,0
|
|
20231024,113700,64203565,2430,2430,2430,2430,6
|
|
20231024,113600,64188985,2420,2420,2420,2420,0
|
|
20231024,113500,64188985,2420,2420,2420,2420,247
|
|
20231024,113400,63591245,2420,2420,2420,2420,0
|
|
20231024,113300,63591245,2420,2440,2440,2420,1515
|
|
20231024,113200,59907780,2440,2445,2445,2440,674
|
|
20231024,113100,58263215,2445,2445,2445,2445,0
|
|
20231024,113000,58263215,2445,2445,2445,2445,1
|
|
20231024,112900,58260770,2440,2440,2440,2440,0
|
|
20231024,112800,58260770,2440,2440,2440,2440,0
|
|
20231024,112700,58260770,2440,2440,2440,2440,1
|
|
20231024,112600,58258330,2440,2440,2440,2440,0
|
|
20231024,112500,58258330,2440,2440,2440,2440,0
|
|
20231024,112400,58258330,2440,2440,2440,2440,0
|
|
20231024,112300,58258330,2440,2440,2440,2440,0
|
|
20231024,112200,58258330,2440,2440,2440,2440,23
|
|
20231024,112100,58202210,2445,2440,2445,2440,100
|
|
20231024,112000,57957980,2435,2435,2435,2435,1252
|
|
20231024,111900,54909360,2430,2430,2430,2430,0
|
|
20231024,111800,54909360,2430,2430,2430,2430,0
|
|
20231024,111700,54909360,2430,2430,2430,2430,0
|
|
20231024,111600,54909360,2430,2430,2430,2430,0
|
|
20231024,111500,54909360,2430,2430,2430,2430,0
|
|
20231024,111400,54909360,2430,2430,2430,2430,0
|
|
20231024,111300,54909360,2430,2430,2430,2430,0
|
|
20231024,111200,54909360,2430,2430,2430,2430,0
|
|
20231024,111100,54909360,2430,2430,2430,2430,0
|
|
20231024,111000,54909360,2430,2430,2430,2430,0
|
|
20231024,110900,54909360,2430,2430,2430,2430,0
|
|
20231024,110800,54909360,2430,2430,2430,2430,0
|
|
20231024,110700,54909360,2430,2430,2430,2430,0
|
|
20231024,110600,54909360,2430,2430,2430,2430,0
|
|
20231024,110500,54909360,2430,2430,2430,2430,0
|
|
20231024,110400,54909360,2430,2430,2430,2430,0
|
|
20231024,110300,54909360,2430,2430,2430,2430,0
|
|
20231024,110200,54909360,2430,2430,2430,2430,0
|
|
20231024,110100,54909360,2430,2430,2430,2430,411
|
|
20231024,110000,53910630,2430,2430,2430,2430,0
|
|
20231024,105900,53910630,2430,2430,2430,2430,0
|
|
20231024,105800,53910630,2430,2430,2430,2430,0
|
|
20231024,105700,53910630,2430,2430,2430,2430,10
|
|
20231024,105600,53886330,2430,2430,2430,2430,451
|
|
20231024,105500,52790400,2430,2430,2430,2430,0
|
|
20231024,105400,52790400,2430,2430,2430,2430,0
|
|
20231024,105300,52790400,2430,2430,2430,2430,70
|
|
20231024,105200,52620300,2430,2430,2430,2430,0
|
|
20231024,105100,52620300,2430,2430,2430,2430,50
|
|
20231024,105000,52498800,2435,2435,2435,2435,0
|
|
20231024,104900,52498800,2435,2435,2435,2435,129
|
|
20231024,104800,52184685,2430,2430,2430,2430,80
|
|
20231024,104700,51990285,2430,2430,2430,2430,110
|
|
20231024,104600,51722985,2435,2435,2435,2435,0
|
|
20231024,104500,51722985,2435,2435,2435,2435,0
|
|
20231024,104400,51722985,2435,2435,2435,2435,0
|
|
20231024,104300,51722985,2435,2435,2435,2435,0
|
|
20231024,104200,51722985,2435,2435,2435,2435,0
|
|
20231024,104100,51722985,2435,2435,2435,2435,0
|
|
20231024,104000,51722985,2435,2435,2435,2435,0
|
|
20231024,103900,51722985,2435,2435,2435,2435,0
|
|
20231024,103800,51722985,2435,2435,2435,2435,0
|
|
20231024,103700,51722985,2435,2415,2435,2415,37
|
|
20231024,103600,51633070,2415,2415,2415,2415,1
|
|
20231024,103500,51630655,2415,2420,2420,2415,400
|
|
20231024,103400,50664060,2420,2420,2420,2420,0
|
|
20231024,103300,50664060,2420,2420,2420,2420,0
|
|
20231024,103200,50664060,2420,2415,2420,2415,930
|
|
20231024,103100,48413465,2415,2415,2415,2415,284
|
|
20231024,103000,47727605,2420,2420,2420,2420,91
|
|
20231024,102900,47507385,2420,2420,2420,2420,9
|
|
20231024,102800,47485605,2420,2420,2420,2420,0
|
|
20231024,102700,47485605,2420,2420,2420,2420,179
|
|
20231024,102600,47052425,2420,2420,2420,2420,9
|
|
20231024,102500,47030645,2420,2425,2425,2420,81
|
|
20231024,102400,46834395,2425,2420,2425,2420,290
|
|
20231024,102300,46131230,2420,2425,2425,2420,27
|
|
20231024,102200,46065765,2420,2420,2425,2420,159
|
|
20231024,102100,45680485,2420,2420,2420,2420,1141
|
|
20231024,102000,42919265,2425,2425,2425,2425,0
|
|
20231024,101900,42919265,2425,2425,2425,2425,0
|
|
20231024,101800,42919265,2425,2425,2425,2425,1626
|
|
20231024,101700,38976215,2425,2430,2430,2425,325
|
|
20231024,101600,38187135,2430,2430,2430,2430,9
|
|
20231024,101500,38165265,2435,2435,2435,2435,0
|
|
20231024,101400,38165265,2435,2435,2435,2435,1
|
|
20231024,101300,38162830,2435,2435,2435,2435,0
|
|
20231024,101200,38162830,2435,2435,2435,2435,0
|
|
20231024,101100,38162830,2435,2435,2435,2435,0
|
|
20231024,101000,38162830,2435,2435,2435,2435,0
|
|
20231024,100900,38162830,2435,2435,2435,2435,0
|
|
20231024,100800,38162830,2435,2435,2435,2435,0
|
|
20231024,100700,38162830,2435,2435,2435,2435,0
|
|
20231024,100600,38162830,2435,2435,2435,2435,123
|
|
20231024,100500,37863325,2435,2435,2435,2435,0
|
|
20231024,100400,37863325,2435,2435,2435,2435,0
|
|
20231024,100300,37863325,2435,2435,2435,2435,0
|
|
20231024,100200,37863325,2435,2435,2435,2435,190
|
|
20231024,100100,37400675,2430,2430,2430,2430,20
|
|
20231024,100000,37352075,2430,2425,2430,2425,112
|
|
20231024,095900,37080000,2420,2420,2420,2420,0
|
|
20231024,095800,37080000,2420,2420,2420,2420,0
|
|
20231024,095700,37080000,2420,2425,2425,2420,1143
|
|
20231024,095600,34308800,2425,2425,2425,2425,0
|
|
20231024,095500,34308800,2425,2430,2430,2425,2
|
|
20231024,095400,34303945,2420,2420,2420,2420,23
|
|
20231024,095300,34248285,2430,2430,2430,2420,916
|
|
20231024,095200,32025190,2430,2430,2430,2430,0
|
|
20231024,095100,32025190,2430,2435,2435,2430,167
|
|
20231024,095000,31618615,2445,2445,2445,2445,150
|
|
20231024,094900,31251865,2445,2445,2445,2445,0
|
|
20231024,094800,31251865,2445,2445,2445,2445,0
|
|
20231024,094700,31251865,2445,2445,2445,2445,0
|
|
20231024,094600,31251865,2445,2445,2445,2445,1
|
|
20231024,094500,31249420,2435,2435,2435,2435,0
|
|
20231024,094400,31249420,2435,2435,2435,2435,0
|
|
20231024,094300,31249420,2435,2435,2435,2435,0
|
|
20231024,094200,31249420,2435,2435,2435,2435,127
|
|
20231024,094100,30940175,2435,2450,2450,2435,2344
|
|
20231024,094000,25222250,2450,2450,2450,2450,0
|
|
20231024,093900,25222250,2450,2450,2450,2450,0
|
|
20231024,093800,25222250,2450,2450,2450,2450,0
|
|
20231024,093700,25222250,2450,2445,2450,2445,569
|
|
20231024,093600,23831040,2440,2440,2440,2440,0
|
|
20231024,093500,23831040,2440,2440,2440,2440,0
|
|
20231024,093400,23831040,2440,2440,2440,2440,0
|
|
20231024,093300,23831040,2440,2440,2440,2440,0
|
|
20231024,093200,23831040,2440,2440,2440,2440,0
|
|
20231024,093100,23831040,2440,2440,2440,2440,0
|
|
20231024,093000,23831040,2440,2445,2445,2440,143
|
|
20231024,092900,23481510,2445,2445,2445,2445,19
|
|
20231024,092800,23435055,2445,2445,2445,2445,23
|
|
20231024,092700,23378820,2440,2440,2440,2440,22
|
|
20231024,092600,23325140,2435,2435,2435,2435,2
|
|
20231024,092500,23320270,2435,2435,2435,2435,0
|
|
20231024,092400,23320270,2435,2435,2435,2435,17
|
|
20231024,092300,23278875,2440,2440,2440,2440,0
|
|
20231024,092200,23278875,2440,2440,2440,2440,1
|
|
20231024,092100,23276435,2435,2435,2435,2435,111
|
|
20231024,092000,23006150,2435,2445,2445,2435,172
|
|
20231024,091900,22587050,2445,2445,2445,2445,0
|
|
20231024,091800,22587050,2445,2445,2445,2445,0
|
|
20231024,091700,22587050,2445,2445,2445,2445,1
|
|
20231024,091600,22584605,2445,2435,2445,2435,208
|
|
20231024,091500,22077145,2440,2435,2440,2435,184
|
|
20231024,091400,21628490,2435,2435,2440,2435,1491
|
|
20231024,091300,17997900,2440,2440,2440,2440,28
|
|
20231024,091200,17929580,2435,2435,2435,2435,0
|
|
20231024,091100,17929580,2435,2435,2435,2435,0
|
|
20231024,091000,17929580,2435,2440,2440,2435,94
|
|
20231024,090900,17700230,2440,2440,2440,2440,0
|
|
20231024,090800,17700230,2440,2445,2445,2440,108
|
|
20231024,090700,17436210,2440,2440,2440,2440,0
|
|
20231024,090600,17436210,2440,2440,2440,2440,64
|
|
20231024,090500,17280050,2440,2455,2455,2440,578
|
|
20231024,090400,15868960,2445,2445,2445,2445,71
|
|
20231024,090300,15695365,2450,2450,2450,2450,0
|
|
20231024,090200,15695365,2450,2450,2450,2450,0
|
|
20231024,090100,15695365,2450,2450,2450,2450,0
|
|
20231024,090000,15695365,2450,2445,2450,2445,6411
|