626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192300,1711851165,2990,2990,2990,2990,6279
|
|
20231024,192200,1711851165,2990,2990,2990,2990,0
|
|
20231024,192100,1711851165,2990,2990,2990,2990,0
|
|
20231024,192000,1711851165,2990,2990,2990,2990,0
|
|
20231024,191900,1711851165,2990,2990,2990,2990,0
|
|
20231024,191800,1711851165,2990,2990,2990,2990,0
|
|
20231024,191700,1711851165,2990,2990,2990,2990,0
|
|
20231024,191600,1711851165,2990,2990,2990,2990,0
|
|
20231024,191500,1711851165,2990,2990,2990,2990,0
|
|
20231024,191400,1711851165,2990,2990,2990,2990,0
|
|
20231024,191300,1711851165,2990,2990,2990,2990,0
|
|
20231024,191200,1711851165,2990,2990,2990,2990,0
|
|
20231024,191100,1711851165,2990,2990,2990,2990,0
|
|
20231024,191000,1711851165,2990,2990,2990,2990,0
|
|
20231024,190900,1711851165,2990,2990,2990,2990,0
|
|
20231024,190800,1711851165,2990,2990,2990,2990,0
|
|
20231024,190700,1711851165,2990,2990,2990,2990,0
|
|
20231024,190600,1711851165,2990,2990,2990,2990,0
|
|
20231024,190500,1711851165,2990,2990,2990,2990,0
|
|
20231024,190400,1711851165,2990,2990,2990,2990,0
|
|
20231024,190300,1711851165,2990,2990,2990,2990,0
|
|
20231024,190200,1711851165,2990,2990,2990,2990,0
|
|
20231024,190100,1711851165,2990,2990,2990,2990,0
|
|
20231024,190000,1711851165,2990,2990,2990,2990,0
|
|
20231024,185900,1711851165,2990,2990,2990,2990,0
|
|
20231024,185800,1711851165,2990,2990,2990,2990,0
|
|
20231024,185700,1711851165,2990,2990,2990,2990,0
|
|
20231024,185600,1711851165,2990,2990,2990,2990,0
|
|
20231024,185500,1711851165,2990,2990,2990,2990,0
|
|
20231024,185400,1711851165,2990,2990,2990,2990,0
|
|
20231024,185300,1711851165,2990,2990,2990,2990,6279
|
|
20231024,185200,1711851165,2990,2990,2990,2990,0
|
|
20231024,185100,1711851165,2990,2990,2990,2990,0
|
|
20231024,185000,1711851165,2990,2990,2990,2990,0
|
|
20231024,184900,1711851165,2990,2990,2990,2990,0
|
|
20231024,184800,1711851165,2990,2990,2990,2990,0
|
|
20231024,184700,1711851165,2990,2990,2990,2990,0
|
|
20231024,184600,1711851165,2990,2990,2990,2990,0
|
|
20231024,184500,1711851165,2990,2990,2990,2990,0
|
|
20231024,184400,1711851165,2990,2990,2990,2990,0
|
|
20231024,184300,1711851165,2990,2990,2990,2990,0
|
|
20231024,184200,1711851165,2990,2990,2990,2990,0
|
|
20231024,184100,1711851165,2990,2990,2990,2990,0
|
|
20231024,184000,1711851165,2990,2990,2990,2990,0
|
|
20231024,183900,1711851165,2990,2990,2990,2990,0
|
|
20231024,183800,1711851165,2990,2990,2990,2990,0
|
|
20231024,183700,1711851165,2990,2990,2990,2990,0
|
|
20231024,183600,1711851165,2990,2990,2990,2990,0
|
|
20231024,183500,1711851165,2990,2990,2990,2990,0
|
|
20231024,183400,1711851165,2990,2990,2990,2990,0
|
|
20231024,183300,1711851165,2990,2990,2990,2990,0
|
|
20231024,183200,1711851165,2990,2990,2990,2990,0
|
|
20231024,183100,1711851165,2990,2990,2990,2990,0
|
|
20231024,183000,1711851165,2990,2990,2990,2990,0
|
|
20231024,182900,1711851165,2990,2990,2990,2990,0
|
|
20231024,182800,1711851165,2990,2990,2990,2990,0
|
|
20231024,182700,1711851165,2990,2990,2990,2990,0
|
|
20231024,182600,1711851165,2990,2990,2990,2990,0
|
|
20231024,182500,1711851165,2990,2990,2990,2990,0
|
|
20231024,182400,1711851165,2990,2990,2990,2990,0
|
|
20231024,182300,1711851165,2990,2990,2990,2990,6279
|
|
20231024,182200,1711851165,2990,2990,2990,2990,0
|
|
20231024,182100,1711851165,2990,2990,2990,2990,0
|
|
20231024,182000,1711851165,2990,2990,2990,2990,0
|
|
20231024,181900,1711851165,2990,2990,2990,2990,0
|
|
20231024,181800,1711851165,2990,2990,2990,2990,0
|
|
20231024,181700,1711851165,2990,2990,2990,2990,0
|
|
20231024,181600,1711851165,2990,2990,2990,2990,0
|
|
20231024,181500,1711851165,2990,2990,2990,2990,0
|
|
20231024,181400,1711851165,2990,2990,2990,2990,0
|
|
20231024,181300,1711851165,2990,2990,2990,2990,0
|
|
20231024,181200,1711851165,2990,2990,2990,2990,0
|
|
20231024,181100,1711851165,2990,2990,2990,2990,0
|
|
20231024,181000,1711851165,2990,2990,2990,2990,0
|
|
20231024,180900,1711851165,2990,2990,2990,2990,0
|
|
20231024,180800,1711851165,2990,2990,2990,2990,0
|
|
20231024,180700,1711851165,2990,2990,2990,2990,0
|
|
20231024,180600,1711851165,2990,2990,2990,2990,0
|
|
20231024,180500,1711851165,2990,2990,2990,2990,0
|
|
20231024,180400,1711851165,2990,2990,2990,2990,0
|
|
20231024,180300,1711851165,2990,2990,2990,2990,0
|
|
20231024,180200,1711851165,2990,2990,2990,2990,0
|
|
20231024,180100,1711851165,2990,2990,2990,2990,0
|
|
20231024,180000,1711851165,2990,2990,2990,2990,0
|
|
20231024,175900,1711851165,2990,2990,2990,2990,0
|
|
20231024,175800,1711851165,2990,2990,2990,2990,0
|
|
20231024,175700,1711851165,2990,2990,2990,2990,0
|
|
20231024,175600,1711851165,2990,2990,2990,2990,0
|
|
20231024,175500,1711851165,2990,2990,2990,2990,0
|
|
20231024,175400,1711851165,2990,2990,2990,2990,0
|
|
20231024,175300,1711851165,2990,2990,2990,2990,6279
|
|
20231024,175200,1711851165,2990,2990,2990,2990,0
|
|
20231024,175100,1711851165,2990,2990,2990,2990,0
|
|
20231024,175000,1711851165,2990,2990,2990,2990,0
|
|
20231024,174900,1711851165,2990,2990,2990,2990,0
|
|
20231024,174800,1711851165,2990,2990,2990,2990,0
|
|
20231024,174700,1711851165,2990,2990,2990,2990,0
|
|
20231024,174600,1711851165,2990,2990,2990,2990,0
|
|
20231024,174500,1711851165,2990,2990,2990,2990,0
|
|
20231024,174400,1711851165,2990,2990,2990,2990,0
|
|
20231024,174300,1711851165,2990,2990,2990,2990,0
|
|
20231024,174200,1711851165,2990,2990,2990,2990,0
|
|
20231024,174100,1711851165,2990,2990,2990,2990,0
|
|
20231024,174000,1711851165,2990,2990,2990,2990,0
|
|
20231024,173900,1711851165,2990,2990,2990,2990,0
|
|
20231024,173800,1711851165,2990,2990,2990,2990,0
|
|
20231024,173700,1711851165,2990,2990,2990,2990,0
|
|
20231024,173600,1711851165,2990,2990,2990,2990,0
|
|
20231024,173500,1711851165,2990,2990,2990,2990,0
|
|
20231024,173400,1711851165,2990,2990,2990,2990,0
|
|
20231024,173300,1711851165,2990,2990,2990,2990,0
|
|
20231024,173200,1711851165,2990,2990,2990,2990,0
|
|
20231024,173100,1711851165,2990,2990,2990,2990,0
|
|
20231024,173000,1711851165,2990,2990,2990,2990,0
|
|
20231024,172900,1711851165,2990,2990,2990,2990,0
|
|
20231024,172800,1711851165,2990,2990,2990,2990,0
|
|
20231024,172700,1711851165,2990,2990,2990,2990,0
|
|
20231024,172600,1711851165,2990,2990,2990,2990,0
|
|
20231024,172500,1711851165,2990,2990,2990,2990,0
|
|
20231024,172400,1711851165,2990,2990,2990,2990,0
|
|
20231024,172300,1711851165,2990,2990,2990,2990,6279
|
|
20231024,172200,1711851165,2990,2990,2990,2990,0
|
|
20231024,172100,1711851165,2990,2990,2990,2990,0
|
|
20231024,172000,1711851165,2990,2990,2990,2990,0
|
|
20231024,171900,1711851165,2990,2990,2990,2990,0
|
|
20231024,171800,1711851165,2990,2990,2990,2990,0
|
|
20231024,171700,1711851165,2990,2990,2990,2990,0
|
|
20231024,171600,1711851165,2990,2990,2990,2990,0
|
|
20231024,171500,1711851165,2990,2990,2990,2990,0
|
|
20231024,171400,1711851165,2990,2990,2990,2990,0
|
|
20231024,171300,1711851165,2990,2990,2990,2990,0
|
|
20231024,171200,1711851165,2990,2990,2990,2990,0
|
|
20231024,171100,1711851165,2990,2990,2990,2990,0
|
|
20231024,171000,1711851165,2990,2990,2990,2990,0
|
|
20231024,170900,1711851165,2990,2990,2990,2990,0
|
|
20231024,170800,1711851165,2990,2990,2990,2990,0
|
|
20231024,170700,1711851165,2990,2990,2990,2990,0
|
|
20231024,170600,1711851165,2990,2990,2990,2990,0
|
|
20231024,170500,1711851165,2990,2990,2990,2990,0
|
|
20231024,170400,1711851165,2990,2990,2990,2990,0
|
|
20231024,170300,1711851165,2990,2990,2990,2990,0
|
|
20231024,170200,1711851165,2990,2990,2990,2990,0
|
|
20231024,170100,1711851165,2990,2990,2990,2990,0
|
|
20231024,170000,1711851165,2990,2990,2990,2990,0
|
|
20231024,165900,1711851165,2990,2990,2990,2990,0
|
|
20231024,165800,1711851165,2990,2990,2990,2990,0
|
|
20231024,165700,1711851165,2990,2990,2990,2990,0
|
|
20231024,165600,1711851165,2990,2990,2990,2990,0
|
|
20231024,165500,1711851165,2990,2990,2990,2990,0
|
|
20231024,165400,1711851165,2990,2990,2990,2990,0
|
|
20231024,165300,1711851165,2990,2990,2990,2990,6279
|
|
20231024,165200,1711851165,2990,2990,2990,2990,0
|
|
20231024,165100,1711851165,2990,2990,2990,2990,0
|
|
20231024,165000,1711851165,2990,2990,2990,2990,0
|
|
20231024,164900,1711851165,2990,2990,2990,2990,0
|
|
20231024,164800,1711851165,2990,2990,2990,2990,0
|
|
20231024,164700,1711851165,2990,2990,2990,2990,0
|
|
20231024,164600,1711851165,2990,2990,2990,2990,0
|
|
20231024,164500,1711851165,2990,2990,2990,2990,0
|
|
20231024,164400,1711851165,2990,2990,2990,2990,0
|
|
20231024,164300,1711851165,2990,2990,2990,2990,0
|
|
20231024,164200,1711851165,2990,2990,2990,2990,0
|
|
20231024,164100,1711851165,2990,2990,2990,2990,0
|
|
20231024,164000,1711851165,2990,2990,2990,2990,0
|
|
20231024,163900,1711851165,2990,2990,2990,2990,0
|
|
20231024,163800,1711851165,2990,2990,2990,2990,0
|
|
20231024,163700,1711851165,2990,2990,2990,2990,0
|
|
20231024,163600,1711851165,2990,2990,2990,2990,0
|
|
20231024,163500,1711851165,2990,2990,2990,2990,0
|
|
20231024,163400,1711851165,2990,2990,2990,2990,0
|
|
20231024,163300,1711851165,2990,2990,2990,2990,0
|
|
20231024,163200,1711851165,2990,2990,2990,2990,0
|
|
20231024,163100,1711851165,2990,2990,2990,2990,0
|
|
20231024,163000,1711851165,2990,2990,2990,2990,0
|
|
20231024,162900,1711851165,2990,2990,2990,2990,0
|
|
20231024,162800,1711851165,2990,2990,2990,2990,0
|
|
20231024,162700,1711851165,2990,2990,2990,2990,0
|
|
20231024,162600,1711851165,2990,2990,2990,2990,0
|
|
20231024,162500,1711851165,2990,2990,2990,2990,0
|
|
20231024,162400,1711851165,2990,2990,2990,2990,0
|
|
20231024,162300,1711851165,2990,2990,2990,2990,6279
|
|
20231024,162200,1711851165,2990,2990,2990,2990,0
|
|
20231024,162100,1711851165,2990,2990,2990,2990,0
|
|
20231024,162000,1711851165,2990,2990,2990,2990,0
|
|
20231024,161900,1711851165,2990,2990,2990,2990,0
|
|
20231024,161800,1711851165,2990,2990,2990,2990,0
|
|
20231024,161700,1711851165,2990,2990,2990,2990,0
|
|
20231024,161600,1711851165,2990,2990,2990,2990,0
|
|
20231024,161500,1711851165,2990,2990,2990,2990,0
|
|
20231024,161400,1711851165,2990,2990,2990,2990,0
|
|
20231024,161300,1711851165,2990,2990,2990,2990,0
|
|
20231024,161200,1711851165,2990,2990,2990,2990,0
|
|
20231024,161100,1711851165,2990,2990,2990,2990,0
|
|
20231024,161000,1711851165,2990,2990,2990,2990,0
|
|
20231024,160900,1711851165,2990,2990,2990,2990,0
|
|
20231024,160800,1711851165,2990,2990,2990,2990,0
|
|
20231024,160700,1711851165,2990,2990,2990,2990,0
|
|
20231024,160600,1711851165,2990,2990,2990,2990,0
|
|
20231024,160500,1711851165,2990,2990,2990,2990,0
|
|
20231024,160400,1711851165,2990,2990,2990,2990,0
|
|
20231024,160300,1711851165,2990,2990,2990,2990,0
|
|
20231024,160200,1711851165,2990,2990,2990,2990,0
|
|
20231024,160100,1711851165,2990,2990,2990,2990,0
|
|
20231024,160000,1711851165,2990,2990,2990,2990,0
|
|
20231024,155900,1711851165,2990,2990,2990,2990,0
|
|
20231024,155800,1711851165,2990,2990,2990,2990,0
|
|
20231024,155700,1711851165,2990,2990,2990,2990,0
|
|
20231024,155600,1711851165,2990,2990,2990,2990,0
|
|
20231024,155500,1711851165,2990,2990,2990,2990,0
|
|
20231024,155400,1711851165,2990,2990,2990,2990,0
|
|
20231024,155300,1711851165,2990,2990,2990,2990,6279
|
|
20231024,155200,1711851165,2990,2990,2990,2990,0
|
|
20231024,155100,1711851165,2990,2990,2990,2990,0
|
|
20231024,155000,1711851165,2990,2990,2990,2990,0
|
|
20231024,154900,1711851165,2990,2990,2990,2990,0
|
|
20231024,154800,1711851165,2990,2990,2990,2990,0
|
|
20231024,154700,1711851165,2990,2990,2990,2990,0
|
|
20231024,154600,1711851165,2990,2990,2990,2990,0
|
|
20231024,154500,1711851165,2990,2990,2990,2990,0
|
|
20231024,154400,1711851165,2990,2990,2990,2990,0
|
|
20231024,154300,1711851165,2990,2990,2990,2990,0
|
|
20231024,154200,1711851165,2990,2990,2990,2990,0
|
|
20231024,154100,1711851165,2990,2990,2990,2990,0
|
|
20231024,154000,1711851165,2990,2990,2990,2990,0
|
|
20231024,153900,1711851165,2990,2990,2990,2990,0
|
|
20231024,153800,1711851165,2990,2990,2990,2990,0
|
|
20231024,153700,1711851165,2990,2990,2990,2990,0
|
|
20231024,153600,1711851165,2990,2990,2990,2990,0
|
|
20231024,153500,1711851165,2990,2990,2990,2990,0
|
|
20231024,153400,1711851165,2990,2990,2990,2990,0
|
|
20231024,153300,1711851165,2990,2990,2990,2990,0
|
|
20231024,153200,1711851165,2990,2990,2990,2990,0
|
|
20231024,153100,1711851165,2990,2990,2990,2990,0
|
|
20231024,153000,1711851165,2990,2990,2990,2990,6279
|
|
20231024,152900,1693076955,3025,3025,3025,3025,0
|
|
20231024,152800,1693076955,3025,3025,3025,3025,0
|
|
20231024,152700,1693076955,3025,3025,3025,3025,0
|
|
20231024,152600,1693076955,3025,3025,3025,3025,0
|
|
20231024,152500,1693076955,3025,3025,3025,3025,0
|
|
20231024,152400,1693076955,3025,3025,3025,3025,0
|
|
20231024,152300,1693076955,3025,3025,3025,3025,0
|
|
20231024,152200,1693076955,3025,3025,3025,3025,0
|
|
20231024,152100,1693076955,3025,3025,3025,3025,0
|
|
20231024,152000,1693076955,3025,3025,3025,3025,0
|
|
20231024,151900,1693076955,3025,3015,3025,3015,1750
|
|
20231024,151800,1687787925,3020,2980,3020,2980,7600
|
|
20231024,151700,1665001725,2980,2980,2980,2980,13
|
|
20231024,151600,1664962985,2980,2990,2990,2980,22
|
|
20231024,151500,1664897415,2985,2990,2990,2970,440
|
|
20231024,151400,1663588205,2990,2985,2990,2985,841
|
|
20231024,151300,1661077815,2985,2985,2985,2985,127
|
|
20231024,151200,1660698720,2995,2995,2995,2995,0
|
|
20231024,151100,1660698720,2995,2995,2995,2995,0
|
|
20231024,151000,1660698720,2995,2975,2995,2975,1441
|
|
20231024,150900,1656407225,2985,2980,2990,2980,2101
|
|
20231024,150800,1650130295,2980,2980,2980,2980,0
|
|
20231024,150700,1650130295,2980,2990,2990,2970,460
|
|
20231024,150600,1648761140,2990,2990,2990,2990,0
|
|
20231024,150500,1648761140,2990,2990,2990,2990,0
|
|
20231024,150400,1648761140,2990,2975,2990,2975,1173
|
|
20231024,150300,1645271405,2990,2980,2990,2970,303
|
|
20231024,150200,1644370835,2995,2995,2995,2995,782
|
|
20231024,150100,1642028745,2995,2995,2995,2995,40
|
|
20231024,150000,1641908945,2995,2995,2995,2995,509
|
|
20231024,145900,1640384490,2980,2995,2995,2980,2
|
|
20231024,145800,1640378515,2995,2985,2995,2985,1156
|
|
20231024,145700,1636916980,2985,2980,2985,2980,262
|
|
20231024,145600,1636136205,2975,2975,2975,2975,101
|
|
20231024,145500,1635835730,2965,2970,2970,2965,4000
|
|
20231024,145400,1623965730,2980,2980,2980,2980,100
|
|
20231024,145300,1623667730,2985,2985,2985,2985,300
|
|
20231024,145200,1622772230,2985,2970,2985,2965,6007
|
|
20231024,145100,1604960350,2990,2970,2990,2965,1881
|
|
20231024,145000,1599375230,2995,2990,2995,2970,3584
|
|
20231024,144900,1588691025,2995,2995,2995,2995,279
|
|
20231024,144800,1587855420,2995,3000,3000,2995,716
|
|
20231024,144700,1585710975,2995,2995,2995,2995,600
|
|
20231024,144600,1583913975,3000,3000,3000,3000,372
|
|
20231024,144500,1582797975,3015,3015,3015,3015,176
|
|
20231024,144400,1582267335,3015,3000,3015,3000,5
|
|
20231024,144300,1582252275,3015,3015,3015,3015,1
|
|
20231024,144200,1582249260,3020,3020,3020,3020,0
|
|
20231024,144100,1582249260,3020,3020,3020,3020,200
|
|
20231024,144000,1581645260,3020,3005,3020,3000,3340
|
|
20231024,143900,1571593225,3010,3025,3025,3010,357
|
|
20231024,143800,1570513405,3025,3030,3030,3025,475
|
|
20231024,143700,1569075705,3030,3000,3030,3000,3167
|
|
20231024,143600,1559565795,2990,2995,2995,2985,3796
|
|
20231024,143500,1548219135,2995,2990,3000,2985,2995
|
|
20231024,143400,1539274570,3000,3000,3000,3000,1092
|
|
20231024,143300,1535998570,2995,2995,2995,2995,423
|
|
20231024,143200,1534731685,2995,2975,2995,2975,127
|
|
20231024,143100,1534353820,3000,3000,3000,2970,4181
|
|
20231024,143000,1521819010,2990,3040,3045,2945,33433
|
|
20231024,142900,1422179895,3040,3030,3040,3025,6
|
|
20231024,142800,1422161680,3045,3040,3045,3040,2872
|
|
20231024,142700,1413425105,3040,3040,3040,3040,600
|
|
20231024,142600,1411601105,3045,3010,3045,3010,8652
|
|
20231024,142500,1385418270,3010,3005,3010,3005,1275
|
|
20231024,142400,1381586875,3000,3000,3000,3000,0
|
|
20231024,142300,1381586875,3000,3000,3000,3000,0
|
|
20231024,142200,1381586875,3000,3000,3000,3000,966
|
|
20231024,142100,1378688875,3005,3005,3005,3005,1
|
|
20231024,142000,1378685870,3005,3000,3005,3000,2889
|
|
20231024,141900,1370007425,3005,3005,3005,3005,7
|
|
20231024,141800,1369986390,3000,2995,3000,2995,2274
|
|
20231024,141700,1363165760,2995,3000,3000,2995,270
|
|
20231024,141600,1362356890,3000,3000,3000,3000,0
|
|
20231024,141500,1362356890,3000,3010,3010,3000,376
|
|
20231024,141400,1361228790,3000,3010,3010,3000,13
|
|
20231024,141300,1361189690,3010,3010,3015,2995,1085
|
|
20231024,141200,1357925325,3005,2990,3005,2990,11972
|
|
20231024,141100,1322086855,2990,2985,2990,2985,885
|
|
20231024,141000,1319442605,2985,2985,2985,2985,0
|
|
20231024,140900,1319442605,2985,2985,2985,2985,1482
|
|
20231024,140800,1315018835,2965,2965,2965,2965,0
|
|
20231024,140700,1315018835,2965,2965,2965,2965,0
|
|
20231024,140600,1315018835,2965,2970,2970,2965,3289
|
|
20231024,140500,1305266845,2980,2980,2980,2980,0
|
|
20231024,140400,1305266845,2980,2980,2980,2980,5
|
|
20231024,140300,1305251945,2965,2965,2965,2965,200
|
|
20231024,140200,1304658945,2980,2980,2980,2980,0
|
|
20231024,140100,1304658945,2980,2980,2980,2980,415
|
|
20231024,140000,1303422245,2980,2980,2980,2980,0
|
|
20231024,135900,1303422245,2980,2980,2980,2980,400
|
|
20231024,135800,1302230245,2985,2985,2985,2985,0
|
|
20231024,135700,1302230245,2985,2985,2985,2985,0
|
|
20231024,135600,1302230245,2985,2985,2985,2985,4
|
|
20231024,135500,1302218305,2975,2975,2975,2975,2000
|
|
20231024,135400,1296268305,2985,2985,2985,2985,0
|
|
20231024,135300,1296268305,2985,2985,2985,2985,0
|
|
20231024,135200,1296268305,2985,2985,2985,2985,0
|
|
20231024,135100,1296268305,2985,2975,2985,2975,121
|
|
20231024,135000,1295907625,2980,2980,2980,2980,0
|
|
20231024,134900,1295907625,2980,2980,2980,2980,0
|
|
20231024,134800,1295907625,2980,2975,2980,2975,1250
|
|
20231024,134700,1292184375,2975,2975,2975,2975,0
|
|
20231024,134600,1292184375,2975,2975,2975,2975,0
|
|
20231024,134500,1292184375,2975,2975,2975,2975,0
|
|
20231024,134400,1292184375,2975,2975,2975,2975,5
|
|
20231024,134300,1292169500,2965,2980,2980,2965,401
|
|
20231024,134200,1290980520,2960,2970,2970,2960,2000
|
|
20231024,134100,1285053520,2980,2980,2980,2980,20
|
|
20231024,134000,1284993920,2985,2985,2985,2985,0
|
|
20231024,133900,1284993920,2985,2985,2985,2985,0
|
|
20231024,133800,1284993920,2985,2985,2985,2985,0
|
|
20231024,133700,1284993920,2985,2985,2985,2985,0
|
|
20231024,133600,1284993920,2985,2985,2985,2985,0
|
|
20231024,133500,1284993920,2985,2985,2985,2985,0
|
|
20231024,133400,1284993920,2985,2980,2985,2980,1671
|
|
20231024,133300,1280006125,2980,2980,2980,2980,0
|
|
20231024,133200,1280006125,2980,2980,2980,2980,4
|
|
20231024,133100,1279994205,2965,2965,2965,2965,0
|
|
20231024,133000,1279994205,2965,2965,2965,2965,0
|
|
20231024,132900,1279994205,2965,2980,2980,2965,2
|
|
20231024,132800,1279988260,2960,2965,2965,2960,1843
|
|
20231024,132700,1274532800,2960,2960,2960,2960,0
|
|
20231024,132600,1274532800,2960,2960,2960,2960,1000
|
|
20231024,132500,1271572800,2960,2960,2960,2960,0
|
|
20231024,132400,1271572800,2960,2960,2960,2960,0
|
|
20231024,132300,1271572800,2960,2960,2960,2960,0
|
|
20231024,132200,1271572800,2960,2965,2965,2960,6092
|
|
20231024,132100,1253539730,2980,2980,2980,2980,0
|
|
20231024,132000,1253539730,2980,2980,2980,2980,0
|
|
20231024,131900,1253539730,2980,2980,2980,2980,0
|
|
20231024,131800,1253539730,2980,2980,2980,2980,0
|
|
20231024,131700,1253539730,2980,2980,2980,2980,0
|
|
20231024,131600,1253539730,2980,2980,2980,2980,7
|
|
20231024,131500,1253518870,2960,2960,2960,2960,15
|
|
20231024,131400,1253474470,2980,2980,2980,2980,4
|
|
20231024,131300,1253462550,2965,2965,2965,2965,0
|
|
20231024,131200,1253462550,2965,2965,2965,2965,0
|
|
20231024,131100,1253462550,2965,2965,2965,2965,1154
|
|
20231024,131000,1250040940,2970,2970,2970,2970,31
|
|
20231024,130900,1249948870,2980,2980,2980,2980,100
|
|
20231024,130800,1249650870,2980,2980,2980,2980,0
|
|
20231024,130700,1249650870,2980,2980,2980,2980,2
|
|
20231024,130600,1249644910,2965,2965,2965,2965,0
|
|
20231024,130500,1249644910,2965,2965,2965,2965,150
|
|
20231024,130400,1249200160,2965,2965,2965,2965,300
|
|
20231024,130300,1248310660,2965,2965,2965,2965,655
|
|
20231024,130200,1246368585,2970,2970,2970,2970,54
|
|
20231024,130100,1246208205,2980,2980,2980,2980,0
|
|
20231024,130000,1246208205,2980,2970,2980,2970,1303
|
|
20231024,125900,1242338265,2985,2970,2985,2970,462
|
|
20231024,125800,1240966095,2975,2975,2975,2975,500
|
|
20231024,125700,1239478595,2980,2980,2980,2980,0
|
|
20231024,125600,1239478595,2980,2980,2980,2980,502
|
|
20231024,125500,1237982635,2990,2990,2990,2990,0
|
|
20231024,125400,1237982635,2990,2990,2990,2990,10
|
|
20231024,125300,1237952735,2990,2990,2990,2990,30
|
|
20231024,125200,1237863035,2995,2995,2995,2995,0
|
|
20231024,125100,1237863035,2995,2995,2995,2995,0
|
|
20231024,125000,1237863035,2995,2995,2995,2995,0
|
|
20231024,124900,1237863035,2995,2995,2995,2995,0
|
|
20231024,124800,1237863035,2995,2995,2995,2995,11
|
|
20231024,124700,1237830090,2995,2995,2995,2995,0
|
|
20231024,124600,1237830090,2995,2995,2995,2995,0
|
|
20231024,124500,1237830090,2995,2995,2995,2995,2
|
|
20231024,124400,1237824100,2995,2995,2995,2995,30
|
|
20231024,124300,1237734250,2995,2995,2995,2995,0
|
|
20231024,124200,1237734250,2995,2995,2995,2995,33
|
|
20231024,124100,1237635415,2995,2995,2995,2995,0
|
|
20231024,124000,1237635415,2995,2985,2995,2985,1165
|
|
20231024,123900,1234157790,2965,2965,2965,2965,0
|
|
20231024,123800,1234157790,2965,2965,2965,2965,168
|
|
20231024,123700,1233659670,2965,2965,2965,2965,1
|
|
20231024,123600,1233656705,2985,2985,2985,2985,0
|
|
20231024,123500,1233656705,2985,2985,2985,2985,0
|
|
20231024,123400,1233656705,2985,2985,2985,2985,0
|
|
20231024,123300,1233656705,2985,2985,2985,2985,0
|
|
20231024,123200,1233656705,2985,2985,2985,2985,0
|
|
20231024,123100,1233656705,2985,2985,2985,2985,0
|
|
20231024,123000,1233656705,2985,2985,2985,2985,0
|
|
20231024,122900,1233656705,2985,2985,2985,2985,0
|
|
20231024,122800,1233656705,2985,2985,2985,2985,601
|
|
20231024,122700,1231862720,2995,2990,2995,2990,1796
|
|
20231024,122600,1226486260,2955,2955,2955,2955,1
|
|
20231024,122500,1226483305,2955,2960,2960,2955,800
|
|
20231024,122400,1224118475,2955,2970,2970,2955,4894
|
|
20231024,122300,1209624835,3000,3000,3000,3000,0
|
|
20231024,122200,1209624835,3000,3000,3000,3000,0
|
|
20231024,122100,1209624835,3000,3000,3000,3000,0
|
|
20231024,122000,1209624835,3000,3000,3000,3000,0
|
|
20231024,121900,1209624835,3000,3000,3000,3000,0
|
|
20231024,121800,1209624835,3000,3000,3000,3000,0
|
|
20231024,121700,1209624835,3000,3000,3000,3000,0
|
|
20231024,121600,1209624835,3000,2970,3000,2970,201
|
|
20231024,121500,1209021870,3000,3000,3000,3000,1645
|
|
20231024,121400,1204086870,3000,3000,3000,3000,309
|
|
20231024,121300,1203159870,3000,3000,3000,3000,2
|
|
20231024,121200,1203153870,3000,3000,3000,3000,776
|
|
20231024,121100,1200825870,3000,3000,3000,3000,2047
|
|
20231024,121000,1194684870,3000,3000,3000,3000,3
|
|
20231024,120900,1194675870,2970,2970,2970,2970,1026
|
|
20231024,120800,1191628650,2985,2985,2985,2985,1579
|
|
20231024,120700,1186915335,2985,2985,3000,2985,877
|
|
20231024,120600,1184286405,3000,3000,3000,3000,1
|
|
20231024,120500,1184283405,2995,2995,2995,2995,873
|
|
20231024,120400,1181668770,2995,2980,2995,2980,636
|
|
20231024,120300,1179763965,3000,3000,3000,3000,2
|
|
20231024,120200,1179757965,2995,2990,3020,2990,8411
|
|
20231024,120100,1154415480,3000,3000,3000,3000,0
|
|
20231024,120000,1154415480,3000,3000,3000,3000,0
|
|
20231024,115900,1154415480,3000,3000,3000,3000,0
|
|
20231024,115800,1154415480,3000,3000,3000,3000,300
|
|
20231024,115700,1153515480,3000,3000,3000,3000,0
|
|
20231024,115600,1153515480,3000,2970,3000,2970,171
|
|
20231024,115500,1153007550,3000,3000,3000,3000,0
|
|
20231024,115400,1153007550,3000,3000,3000,3000,0
|
|
20231024,115300,1153007550,3000,3000,3000,3000,2
|
|
20231024,115200,1153001550,2970,3010,3010,2970,1487
|
|
20231024,115100,1148578035,2985,2985,2985,2985,500
|
|
20231024,115000,1147085535,3005,2985,3005,2985,2
|
|
20231024,114900,1147079545,3005,3005,3005,2985,3
|
|
20231024,114800,1147070550,3005,3000,3010,3000,13
|
|
20231024,114700,1147031525,2995,2985,2995,2985,1001
|
|
20231024,114600,1144036935,2975,2975,2975,2975,700
|
|
20231024,114500,1141954435,2995,2970,2995,2970,1728
|
|
20231024,114400,1136822000,2970,2970,2970,2970,0
|
|
20231024,114300,1136822000,2970,2975,2975,2970,900
|
|
20231024,114200,1134148835,2990,2995,2995,2990,897
|
|
20231024,114100,1131464700,3000,3005,3005,3000,295
|
|
20231024,114000,1130579585,3010,3005,3010,3005,76
|
|
20231024,113900,1130351040,3000,3010,3010,3000,843
|
|
20231024,113800,1127816770,3015,3000,3015,3000,502
|
|
20231024,113700,1126310755,3000,3010,3035,3000,8326
|
|
20231024,113600,1101317010,3040,3015,3045,3010,6058
|
|
20231024,113500,1082912675,3010,3005,3010,3000,295
|
|
20231024,113400,1082025295,2995,2995,2995,2995,1000
|
|
20231024,113300,1079030295,3005,3000,3005,3000,1332
|
|
20231024,113200,1075028135,3000,3000,3000,3000,454
|
|
20231024,113100,1073666135,3000,3000,3000,3000,56
|
|
20231024,113000,1073498135,3000,3000,3000,3000,0
|
|
20231024,112900,1073498135,3000,2995,3000,2995,514
|
|
20231024,112800,1071956480,2995,2995,2995,2995,150
|
|
20231024,112700,1071507230,2995,2990,2995,2990,58
|
|
20231024,112600,1071333805,2990,2960,2990,2960,13507
|
|
20231024,112500,1030964135,2980,2960,2980,2960,251
|
|
20231024,112400,1030220155,2985,2985,2985,2985,22
|
|
20231024,112300,1030154485,2985,2985,2985,2985,776
|
|
20231024,112200,1027838125,2985,2975,2985,2975,1275
|
|
20231024,112100,1024037250,2975,2975,2975,2975,10
|
|
20231024,112000,1024007500,2975,2960,2975,2960,2662
|
|
20231024,111900,1016097050,2960,2960,2960,2960,0
|
|
20231024,111800,1016097050,2960,2950,2960,2950,332
|
|
20231024,111700,1015116080,2940,2950,2950,2940,404
|
|
20231024,111600,1013924320,2945,2945,2945,2945,0
|
|
20231024,111500,1013924320,2945,2940,2945,2940,940
|
|
20231024,111400,1011158020,2945,2945,2945,2945,0
|
|
20231024,111300,1011158020,2945,2945,2945,2945,0
|
|
20231024,111200,1011158020,2945,2945,2945,2945,0
|
|
20231024,111100,1011158020,2945,2945,2945,2945,3
|
|
20231024,111000,1011149185,2940,2940,2940,2940,300
|
|
20231024,110900,1010267185,2940,2940,2940,2940,0
|
|
20231024,110800,1010267185,2940,2940,2940,2940,500
|
|
20231024,110700,1008797185,2945,2945,2945,2945,0
|
|
20231024,110600,1008797185,2945,2945,2945,2945,5
|
|
20231024,110500,1008782460,2945,2945,2945,2945,0
|
|
20231024,110400,1008782460,2945,2945,2945,2945,16
|
|
20231024,110300,1008735340,2945,2945,2945,2945,4
|
|
20231024,110200,1008723560,2940,2935,2940,2935,1250
|
|
20231024,110100,1005053060,2940,2940,2940,2940,86
|
|
20231024,110000,1004800220,2940,2935,2940,2935,109
|
|
20231024,105900,1004480290,2935,2935,2935,2935,0
|
|
20231024,105800,1004480290,2935,2935,2935,2935,3
|
|
20231024,105700,1004471485,2925,2925,2925,2925,384
|
|
20231024,105600,1003348285,2925,2925,2925,2925,0
|
|
20231024,105500,1003348285,2925,2925,2925,2925,0
|
|
20231024,105400,1003348285,2925,2925,2925,2925,500
|
|
20231024,105300,1001885785,2925,2925,2925,2925,0
|
|
20231024,105200,1001885785,2925,2925,2925,2925,10
|
|
20231024,105100,1001856535,2925,2925,2925,2925,0
|
|
20231024,105000,1001856535,2925,2925,2925,2925,0
|
|
20231024,104900,1001856535,2925,2925,2925,2925,0
|
|
20231024,104800,1001856535,2925,2925,2925,2925,57
|
|
20231024,104700,1001689810,2925,2905,2925,2905,2806
|
|
20231024,104600,993538280,2905,2905,2905,2905,230
|
|
20231024,104500,992870130,2905,2905,2925,2905,1401
|
|
20231024,104400,988799955,2905,2910,2910,2905,1599
|
|
20231024,104300,984149780,2925,2925,2925,2925,305
|
|
20231024,104200,983257655,2910,2925,2925,2910,730
|
|
20231024,104100,981129905,2925,2925,2925,2925,159
|
|
20231024,104000,980664830,2925,2925,2925,2925,0
|
|
20231024,103900,980664830,2925,2905,2925,2905,1680
|
|
20231024,103800,975784350,2905,2910,2910,2905,350
|
|
20231024,103700,974766455,2930,2930,2930,2930,210
|
|
20231024,103600,974151155,2930,2910,2930,2910,551
|
|
20231024,103500,972547725,2905,2915,2915,2905,9512
|
|
20231024,103400,944848715,2915,2935,2935,2915,13364
|
|
20231024,103300,905774825,2945,2940,2945,2930,1612
|
|
20231024,103200,901044780,2945,2945,2945,2945,0
|
|
20231024,103100,901044780,2945,2945,2945,2945,0
|
|
20231024,103000,901044780,2945,2945,2945,2945,10
|
|
20231024,102900,901015330,2945,2940,2945,2940,373
|
|
20231024,102800,899918705,2940,2945,2945,2940,1505
|
|
20231024,102700,895491005,2970,2955,2970,2955,862
|
|
20231024,102600,892934805,2955,2940,2955,2940,1702
|
|
20231024,102500,887929790,2935,2940,2940,2935,2404
|
|
20231024,102400,880874030,2940,2935,2940,2935,85
|
|
20231024,102300,880624530,2940,2935,2940,2935,1434
|
|
20231024,102200,876413225,2935,2935,2940,2935,772
|
|
20231024,102100,874147400,2935,2940,2940,2935,733
|
|
20231024,102000,871994045,2945,2935,2945,2930,3110
|
|
20231024,101900,862863680,2935,2940,2940,2935,5582
|
|
20231024,101800,846453595,2945,2945,2945,2945,1400
|
|
20231024,101700,842330595,2945,2945,2950,2945,1777
|
|
20231024,101600,837097325,2955,2955,2955,2955,1
|
|
20231024,101500,837094370,2945,2950,2950,2945,1397
|
|
20231024,101400,832979355,2965,2965,2965,2965,1
|
|
20231024,101300,832976390,2960,2965,2965,2960,344
|
|
20231024,101200,831957930,2965,2965,2965,2965,3
|
|
20231024,101100,831949035,2965,2955,2965,2940,22360
|
|
20231024,101000,766024690,2965,2965,2965,2960,1881
|
|
20231024,100900,760456875,2965,2965,2965,2965,1335
|
|
20231024,100800,756498600,2970,2970,2970,2965,154
|
|
20231024,100700,756041285,2975,2975,2975,2970,32
|
|
20231024,100600,755946130,2980,2975,2980,2970,489
|
|
20231024,100500,754491365,2980,2980,2980,2980,101
|
|
20231024,100400,754190385,2980,2975,2980,2975,531
|
|
20231024,100300,752610655,2970,2970,2970,2970,0
|
|
20231024,100200,752610655,2970,2970,2970,2970,9
|
|
20231024,100100,752583925,2965,2965,2965,2965,265
|
|
20231024,100000,751798200,2965,2975,2975,2965,712
|
|
20231024,095900,749687020,2965,2965,2965,2965,370
|
|
20231024,095800,748589970,2965,2965,2965,2965,620
|
|
20231024,095700,746751670,2965,2965,2965,2960,1995
|
|
20231024,095600,740838685,2965,2965,2965,2965,1053
|
|
20231024,095500,737716540,2965,2965,2965,2965,338
|
|
20231024,095400,736714370,2965,2960,2965,2960,93
|
|
20231024,095300,736439075,2965,2965,2965,2965,428
|
|
20231024,095200,735170055,2965,2965,2965,2965,1128
|
|
20231024,095100,731825535,2965,2965,2965,2965,1115
|
|
20231024,095000,728519560,2965,2955,2965,2955,1757
|
|
20231024,094900,723317035,2960,2965,2965,2960,1741
|
|
20231024,094800,718163175,2965,2965,2965,2965,850
|
|
20231024,094700,715642925,2965,2980,2980,2965,404
|
|
20231024,094600,714442065,2980,2965,2980,2965,11
|
|
20231024,094500,714409300,2980,2980,2980,2980,0
|
|
20231024,094400,714409300,2980,2980,2980,2980,0
|
|
20231024,094300,714409300,2980,2980,2980,2980,10
|
|
20231024,094200,714379500,2980,2975,2985,2975,194
|
|
20231024,094100,713801290,2985,2985,2985,2980,230
|
|
20231024,094000,713114875,2985,2960,2990,2960,2940
|
|
20231024,093900,704400055,2960,2960,2960,2960,3
|
|
20231024,093800,704391175,2960,2955,2960,2955,1005
|
|
20231024,093700,701417150,2955,2970,2970,2955,306
|
|
20231024,093600,700510855,2970,2970,2970,2970,7
|
|
20231024,093500,700490065,2970,2970,2970,2955,360
|
|
20231024,093400,699425485,2955,2955,2955,2955,370
|
|
20231024,093300,698332135,2955,2955,2955,2955,632
|
|
20231024,093200,696464575,2955,2955,2955,2955,100
|
|
20231024,093100,696169075,2955,2955,2955,2955,241
|
|
20231024,093000,695456920,2965,2965,2970,2950,2448
|
|
20231024,092900,688210380,2970,2965,2970,2965,151
|
|
20231024,092800,687762660,2965,2980,2980,2965,2826
|
|
20231024,092700,679357410,2995,2995,2995,2985,435
|
|
20231024,092600,678056405,2995,2995,2995,2995,1
|
|
20231024,092500,678053410,2995,2990,2995,2975,4967
|
|
20231024,092400,663204610,3000,3000,3000,2990,1453
|
|
20231024,092300,658846610,2985,2975,2985,2975,9504
|
|
20231024,092200,630524815,2975,2970,2975,2970,439
|
|
20231024,092100,629220970,2965,2965,2980,2965,7696
|
|
20231024,092000,606344780,2965,2960,2965,2955,1601
|
|
20231024,091900,601613800,2955,2945,2965,2945,5087
|
|
20231024,091800,586585360,2955,2950,2955,2940,3908
|
|
20231024,091700,575054345,2940,2940,2940,2940,878
|
|
20231024,091600,572473025,2935,2935,2950,2930,5413
|
|
20231024,091500,556587925,2955,2975,2975,2935,18429
|
|
20231024,091400,502077275,2990,2980,2990,2975,937
|
|
20231024,091300,499282350,2975,2975,2975,2970,1094
|
|
20231024,091200,496028060,2965,2990,2990,2960,7701
|
|
20231024,091100,473164295,2995,3005,3005,2995,9589
|
|
20231024,091000,444392690,3010,3025,3030,3010,4625
|
|
20231024,090900,430424680,3020,3065,3065,3020,15147
|
|
20231024,090800,384337400,3075,3080,3080,3070,2324
|
|
20231024,090700,377189540,3105,3080,3105,3065,2488
|
|
20231024,090600,369541485,3080,3105,3125,3080,5308
|
|
20231024,090500,353099660,3135,3125,3145,3095,8534
|
|
20231024,090400,326483695,3150,3175,3190,3140,11882
|
|
20231024,090300,288948200,3190,3110,3190,3080,34904
|
|
20231024,090200,179421210,3115,3070,3115,3045,22894
|
|
20231024,090100,108739045,3070,3045,3090,3045,6645
|
|
20231024,090000,88295755,3060,3015,3060,3015,22925
|