584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,184100,141157615,2290,2290,2290,2290,681
|
|
20231006,184000,141157615,2290,2290,2290,2290,0
|
|
20231006,183900,141157615,2290,2290,2290,2290,0
|
|
20231006,183800,141157615,2290,2290,2290,2290,0
|
|
20231006,183700,141157615,2290,2290,2290,2290,0
|
|
20231006,183600,141157615,2290,2290,2290,2290,0
|
|
20231006,183500,141157615,2290,2290,2290,2290,0
|
|
20231006,183400,141157615,2290,2290,2290,2290,0
|
|
20231006,183300,141157615,2290,2290,2290,2290,0
|
|
20231006,183200,141157615,2290,2290,2290,2290,0
|
|
20231006,183100,141157615,2290,2290,2290,2290,0
|
|
20231006,183000,141157615,2290,2290,2290,2290,0
|
|
20231006,182900,141157615,2290,2290,2290,2290,0
|
|
20231006,182800,141157615,2290,2290,2290,2290,0
|
|
20231006,182700,141157615,2290,2290,2290,2290,0
|
|
20231006,182600,141157615,2290,2290,2290,2290,0
|
|
20231006,182500,141157615,2290,2290,2290,2290,0
|
|
20231006,182400,141157615,2290,2290,2290,2290,0
|
|
20231006,182300,141157615,2290,2290,2290,2290,0
|
|
20231006,182200,141157615,2290,2290,2290,2290,0
|
|
20231006,182100,141157615,2290,2290,2290,2290,0
|
|
20231006,182000,141157615,2290,2290,2290,2290,0
|
|
20231006,181900,141157615,2290,2290,2290,2290,0
|
|
20231006,181800,141157615,2290,2290,2290,2290,0
|
|
20231006,181700,141157615,2290,2290,2290,2290,0
|
|
20231006,181600,141157615,2290,2290,2290,2290,0
|
|
20231006,181500,141157615,2290,2290,2290,2290,0
|
|
20231006,181400,141157615,2290,2290,2290,2290,0
|
|
20231006,181300,141157615,2290,2290,2290,2290,0
|
|
20231006,181200,141157615,2290,2290,2290,2290,0
|
|
20231006,181100,141157615,2290,2290,2290,2290,681
|
|
20231006,181000,141157615,2290,2290,2290,2290,0
|
|
20231006,180900,141157615,2290,2290,2290,2290,0
|
|
20231006,180800,141157615,2290,2290,2290,2290,0
|
|
20231006,180700,141157615,2290,2290,2290,2290,0
|
|
20231006,180600,141157615,2290,2290,2290,2290,0
|
|
20231006,180500,141157615,2290,2290,2290,2290,0
|
|
20231006,180400,141157615,2290,2290,2290,2290,0
|
|
20231006,180300,141157615,2290,2290,2290,2290,0
|
|
20231006,180200,141157615,2290,2290,2290,2290,0
|
|
20231006,180100,141157615,2290,2290,2290,2290,0
|
|
20231006,180000,141157615,2290,2290,2290,2290,0
|
|
20231006,175900,141157615,2290,2290,2290,2290,0
|
|
20231006,175800,141157615,2290,2290,2290,2290,0
|
|
20231006,175700,141157615,2290,2290,2290,2290,0
|
|
20231006,175600,141157615,2290,2290,2290,2290,0
|
|
20231006,175500,141157615,2290,2290,2290,2290,0
|
|
20231006,175400,141157615,2290,2290,2290,2290,0
|
|
20231006,175300,141157615,2290,2290,2290,2290,0
|
|
20231006,175200,141157615,2290,2290,2290,2290,0
|
|
20231006,175100,141157615,2290,2290,2290,2290,0
|
|
20231006,175000,141157615,2290,2290,2290,2290,0
|
|
20231006,174900,141157615,2290,2290,2290,2290,0
|
|
20231006,174800,141157615,2290,2290,2290,2290,0
|
|
20231006,174700,141157615,2290,2290,2290,2290,0
|
|
20231006,174600,141157615,2290,2290,2290,2290,0
|
|
20231006,174500,141157615,2290,2290,2290,2290,0
|
|
20231006,174400,141157615,2290,2290,2290,2290,0
|
|
20231006,174300,141157615,2290,2290,2290,2290,0
|
|
20231006,174200,141157615,2290,2290,2290,2290,0
|
|
20231006,174100,141157615,2290,2290,2290,2290,681
|
|
20231006,174000,141157615,2290,2290,2290,2290,0
|
|
20231006,173900,141157615,2290,2290,2290,2290,0
|
|
20231006,173800,141157615,2290,2290,2290,2290,0
|
|
20231006,173700,141157615,2290,2290,2290,2290,0
|
|
20231006,173600,141157615,2290,2290,2290,2290,0
|
|
20231006,173500,141157615,2290,2290,2290,2290,0
|
|
20231006,173400,141157615,2290,2290,2290,2290,0
|
|
20231006,173300,141157615,2290,2290,2290,2290,0
|
|
20231006,173200,141157615,2290,2290,2290,2290,0
|
|
20231006,173100,141157615,2290,2290,2290,2290,0
|
|
20231006,173000,141157615,2290,2290,2290,2290,0
|
|
20231006,172900,141157615,2290,2290,2290,2290,0
|
|
20231006,172800,141157615,2290,2290,2290,2290,0
|
|
20231006,172700,141157615,2290,2290,2290,2290,0
|
|
20231006,172600,141157615,2290,2290,2290,2290,0
|
|
20231006,172500,141157615,2290,2290,2290,2290,0
|
|
20231006,172400,141157615,2290,2290,2290,2290,0
|
|
20231006,172300,141157615,2290,2290,2290,2290,0
|
|
20231006,172200,141157615,2290,2290,2290,2290,0
|
|
20231006,172100,141157615,2290,2290,2290,2290,0
|
|
20231006,172000,141157615,2290,2290,2290,2290,0
|
|
20231006,171900,141157615,2290,2290,2290,2290,0
|
|
20231006,171800,141157615,2290,2290,2290,2290,0
|
|
20231006,171700,141157615,2290,2290,2290,2290,0
|
|
20231006,171600,141157615,2290,2290,2290,2290,0
|
|
20231006,171500,141157615,2290,2290,2290,2290,0
|
|
20231006,171400,141157615,2290,2290,2290,2290,0
|
|
20231006,171300,141157615,2290,2290,2290,2290,0
|
|
20231006,171200,141157615,2290,2290,2290,2290,0
|
|
20231006,171100,141157615,2290,2290,2290,2290,681
|
|
20231006,171000,141157615,2290,2290,2290,2290,0
|
|
20231006,170900,141157615,2290,2290,2290,2290,0
|
|
20231006,170800,141157615,2290,2290,2290,2290,0
|
|
20231006,170700,141157615,2290,2290,2290,2290,0
|
|
20231006,170600,141157615,2290,2290,2290,2290,0
|
|
20231006,170500,141157615,2290,2290,2290,2290,0
|
|
20231006,170400,141157615,2290,2290,2290,2290,0
|
|
20231006,170300,141157615,2290,2290,2290,2290,0
|
|
20231006,170200,141157615,2290,2290,2290,2290,0
|
|
20231006,170100,141157615,2290,2290,2290,2290,0
|
|
20231006,170000,141157615,2290,2290,2290,2290,0
|
|
20231006,165900,141157615,2290,2290,2290,2290,0
|
|
20231006,165800,141157615,2290,2290,2290,2290,0
|
|
20231006,165700,141157615,2290,2290,2290,2290,0
|
|
20231006,165600,141157615,2290,2290,2290,2290,0
|
|
20231006,165500,141157615,2290,2290,2290,2290,0
|
|
20231006,165400,141157615,2290,2290,2290,2290,0
|
|
20231006,165300,141157615,2290,2290,2290,2290,0
|
|
20231006,165200,141157615,2290,2290,2290,2290,0
|
|
20231006,165100,141157615,2290,2290,2290,2290,0
|
|
20231006,165000,141157615,2290,2290,2290,2290,0
|
|
20231006,164900,141157615,2290,2290,2290,2290,0
|
|
20231006,164800,141157615,2290,2290,2290,2290,0
|
|
20231006,164700,141157615,2290,2290,2290,2290,0
|
|
20231006,164600,141157615,2290,2290,2290,2290,0
|
|
20231006,164500,141157615,2290,2290,2290,2290,0
|
|
20231006,164400,141157615,2290,2290,2290,2290,0
|
|
20231006,164300,141157615,2290,2290,2290,2290,0
|
|
20231006,164200,141157615,2290,2290,2290,2290,0
|
|
20231006,164100,141157615,2290,2290,2290,2290,681
|
|
20231006,164000,141157615,2290,2290,2290,2290,0
|
|
20231006,163900,141157615,2290,2290,2290,2290,0
|
|
20231006,163800,141157615,2290,2290,2290,2290,0
|
|
20231006,163700,141157615,2290,2290,2290,2290,0
|
|
20231006,163600,141157615,2290,2290,2290,2290,0
|
|
20231006,163500,141157615,2290,2290,2290,2290,0
|
|
20231006,163400,141157615,2290,2290,2290,2290,0
|
|
20231006,163300,141157615,2290,2290,2290,2290,0
|
|
20231006,163200,141157615,2290,2290,2290,2290,0
|
|
20231006,163100,141157615,2290,2290,2290,2290,0
|
|
20231006,163000,141157615,2290,2290,2290,2290,0
|
|
20231006,162900,141157615,2290,2290,2290,2290,0
|
|
20231006,162800,141157615,2290,2290,2290,2290,0
|
|
20231006,162700,141157615,2290,2290,2290,2290,0
|
|
20231006,162600,141157615,2290,2290,2290,2290,0
|
|
20231006,162500,141157615,2290,2290,2290,2290,0
|
|
20231006,162400,141157615,2290,2290,2290,2290,0
|
|
20231006,162300,141157615,2290,2290,2290,2290,0
|
|
20231006,162200,141157615,2290,2290,2290,2290,0
|
|
20231006,162100,141157615,2290,2290,2290,2290,0
|
|
20231006,162000,141157615,2290,2290,2290,2290,0
|
|
20231006,161900,141157615,2290,2290,2290,2290,0
|
|
20231006,161800,141157615,2290,2290,2290,2290,0
|
|
20231006,161700,141157615,2290,2290,2290,2290,0
|
|
20231006,161600,141157615,2290,2290,2290,2290,0
|
|
20231006,161500,141157615,2290,2290,2290,2290,0
|
|
20231006,161400,141157615,2290,2290,2290,2290,0
|
|
20231006,161300,141157615,2290,2290,2290,2290,0
|
|
20231006,161200,141157615,2290,2290,2290,2290,0
|
|
20231006,161100,141157615,2290,2290,2290,2290,681
|
|
20231006,161000,141157615,2290,2290,2290,2290,0
|
|
20231006,160900,141157615,2290,2290,2290,2290,0
|
|
20231006,160800,141157615,2290,2290,2290,2290,0
|
|
20231006,160700,141157615,2290,2290,2290,2290,0
|
|
20231006,160600,141157615,2290,2290,2290,2290,0
|
|
20231006,160500,141157615,2290,2290,2290,2290,0
|
|
20231006,160400,141157615,2290,2290,2290,2290,0
|
|
20231006,160300,141157615,2290,2290,2290,2290,0
|
|
20231006,160200,141157615,2290,2290,2290,2290,0
|
|
20231006,160100,141157615,2290,2290,2290,2290,0
|
|
20231006,160000,141157615,2290,2290,2290,2290,0
|
|
20231006,155900,141157615,2290,2290,2290,2290,0
|
|
20231006,155800,141157615,2290,2290,2290,2290,0
|
|
20231006,155700,141157615,2290,2290,2290,2290,0
|
|
20231006,155600,141157615,2290,2290,2290,2290,0
|
|
20231006,155500,141157615,2290,2290,2290,2290,0
|
|
20231006,155400,141157615,2290,2290,2290,2290,0
|
|
20231006,155300,141157615,2290,2290,2290,2290,0
|
|
20231006,155200,141157615,2290,2290,2290,2290,0
|
|
20231006,155100,141157615,2290,2290,2290,2290,0
|
|
20231006,155000,141157615,2290,2290,2290,2290,0
|
|
20231006,154900,141157615,2290,2290,2290,2290,0
|
|
20231006,154800,141157615,2290,2290,2290,2290,0
|
|
20231006,154700,141157615,2290,2290,2290,2290,0
|
|
20231006,154600,141157615,2290,2290,2290,2290,0
|
|
20231006,154500,141157615,2290,2290,2290,2290,0
|
|
20231006,154400,141157615,2290,2290,2290,2290,0
|
|
20231006,154300,141157615,2290,2290,2290,2290,0
|
|
20231006,154200,141157615,2290,2290,2290,2290,0
|
|
20231006,154100,141157615,2290,2290,2290,2290,681
|
|
20231006,154000,141157615,2290,2290,2290,2290,0
|
|
20231006,153900,141157615,2290,2290,2290,2290,0
|
|
20231006,153800,141157615,2290,2290,2290,2290,0
|
|
20231006,153700,141157615,2290,2290,2290,2290,0
|
|
20231006,153600,141157615,2290,2290,2290,2290,0
|
|
20231006,153500,141157615,2290,2290,2290,2290,0
|
|
20231006,153400,141157615,2290,2290,2290,2290,0
|
|
20231006,153300,141157615,2290,2290,2290,2290,0
|
|
20231006,153200,141157615,2290,2290,2290,2290,0
|
|
20231006,153100,141157615,2290,2290,2290,2290,0
|
|
20231006,153000,141157615,2290,2290,2290,2290,681
|
|
20231006,152900,139598125,2295,2295,2295,2295,0
|
|
20231006,152800,139598125,2295,2295,2295,2295,0
|
|
20231006,152700,139598125,2295,2295,2295,2295,0
|
|
20231006,152600,139598125,2295,2295,2295,2295,0
|
|
20231006,152500,139598125,2295,2295,2295,2295,0
|
|
20231006,152400,139598125,2295,2295,2295,2295,0
|
|
20231006,152300,139598125,2295,2295,2295,2295,0
|
|
20231006,152200,139598125,2295,2295,2295,2295,0
|
|
20231006,152100,139598125,2295,2295,2295,2295,0
|
|
20231006,152000,139598125,2295,2295,2295,2295,0
|
|
20231006,151900,139598125,2295,2295,2295,2295,0
|
|
20231006,151800,139598125,2295,2295,2295,2295,7
|
|
20231006,151700,139582060,2295,2295,2295,2295,0
|
|
20231006,151600,139582060,2295,2285,2295,2285,444
|
|
20231006,151500,138565350,2280,2280,2280,2280,140
|
|
20231006,151400,138246150,2285,2285,2285,2285,0
|
|
20231006,151300,138246150,2285,2285,2290,2285,40
|
|
20231006,151200,138154745,2285,2285,2285,2285,7
|
|
20231006,151100,138138750,2285,2290,2290,2285,2
|
|
20231006,151000,138134175,2290,2290,2290,2290,1
|
|
20231006,150900,138131885,2290,2290,2290,2290,0
|
|
20231006,150800,138131885,2290,2280,2290,2280,32
|
|
20231006,150700,138058905,2290,2290,2290,2290,0
|
|
20231006,150600,138058905,2290,2290,2290,2290,0
|
|
20231006,150500,138058905,2290,2290,2290,2290,0
|
|
20231006,150400,138058905,2290,2290,2290,2290,0
|
|
20231006,150300,138058905,2290,2290,2290,2290,15
|
|
20231006,150200,138024555,2290,2290,2290,2290,10
|
|
20231006,150100,138001655,2290,2290,2290,2290,0
|
|
20231006,150000,138001655,2290,2290,2290,2290,5
|
|
20231006,145900,137990205,2290,2290,2290,2290,0
|
|
20231006,145800,137990205,2290,2290,2290,2290,1000
|
|
20231006,145700,135700205,2290,2290,2290,2290,1
|
|
20231006,145600,135697915,2285,2285,2285,2285,1
|
|
20231006,145500,135695630,2290,2290,2290,2290,0
|
|
20231006,145400,135695630,2290,2290,2290,2290,0
|
|
20231006,145300,135695630,2290,2280,2290,2280,802
|
|
20231006,145200,133867060,2275,2275,2275,2275,784
|
|
20231006,145100,132083460,2275,2275,2275,2275,0
|
|
20231006,145000,132083460,2275,2275,2275,2275,1
|
|
20231006,144900,132081185,2275,2275,2275,2275,0
|
|
20231006,144800,132081185,2275,2280,2280,2275,6207
|
|
20231006,144700,117959845,2280,2280,2280,2280,0
|
|
20231006,144600,117959845,2280,2280,2280,2280,0
|
|
20231006,144500,117959845,2280,2280,2280,2280,0
|
|
20231006,144400,117959845,2280,2280,2280,2280,137
|
|
20231006,144300,117647485,2280,2280,2280,2280,1
|
|
20231006,144200,117645205,2280,2285,2285,2280,245
|
|
20231006,144100,117085400,2285,2285,2285,2285,0
|
|
20231006,144000,117085400,2285,2285,2285,2285,0
|
|
20231006,143900,117085400,2285,2285,2285,2285,204
|
|
20231006,143800,116619260,2285,2285,2285,2285,0
|
|
20231006,143700,116619260,2285,2285,2285,2285,34
|
|
20231006,143600,116541570,2285,2285,2285,2285,0
|
|
20231006,143500,116541570,2285,2285,2285,2285,1
|
|
20231006,143400,116539285,2280,2280,2280,2280,0
|
|
20231006,143300,116539285,2280,2280,2280,2280,0
|
|
20231006,143200,116539285,2280,2280,2280,2280,21
|
|
20231006,143100,116491405,2280,2280,2280,2280,0
|
|
20231006,143000,116491405,2280,2280,2280,2280,39
|
|
20231006,142900,116402485,2280,2280,2280,2280,0
|
|
20231006,142800,116402485,2280,2280,2280,2280,427
|
|
20231006,142700,115428925,2280,2280,2280,2280,0
|
|
20231006,142600,115428925,2280,2280,2280,2280,0
|
|
20231006,142500,115428925,2280,2280,2280,2280,0
|
|
20231006,142400,115428925,2280,2280,2280,2280,0
|
|
20231006,142300,115428925,2280,2280,2280,2280,1082
|
|
20231006,142200,112961965,2280,2280,2280,2280,0
|
|
20231006,142100,112961965,2280,2280,2280,2280,0
|
|
20231006,142000,112961965,2280,2280,2280,2280,25
|
|
20231006,141900,112904965,2280,2280,2280,2280,0
|
|
20231006,141800,112904965,2280,2280,2280,2280,0
|
|
20231006,141700,112904965,2280,2280,2280,2280,0
|
|
20231006,141600,112904965,2280,2280,2280,2280,0
|
|
20231006,141500,112904965,2280,2280,2280,2280,0
|
|
20231006,141400,112904965,2280,2280,2280,2280,157
|
|
20231006,141300,112547005,2280,2280,2280,2280,174
|
|
20231006,141200,112150285,2285,2285,2285,2285,1
|
|
20231006,141100,112148000,2280,2270,2280,2270,650
|
|
20231006,141000,110668110,2280,2280,2280,2280,0
|
|
20231006,140900,110668110,2280,2280,2280,2280,0
|
|
20231006,140800,110668110,2280,2280,2280,2280,1
|
|
20231006,140700,110665830,2270,2270,2270,2270,0
|
|
20231006,140600,110665830,2270,2270,2270,2270,0
|
|
20231006,140500,110665830,2270,2270,2270,2270,0
|
|
20231006,140400,110665830,2270,2270,2270,2270,0
|
|
20231006,140300,110665830,2270,2270,2270,2270,353
|
|
20231006,140200,109864520,2270,2270,2270,2270,0
|
|
20231006,140100,109864520,2270,2270,2270,2270,0
|
|
20231006,140000,109864520,2270,2270,2270,2270,0
|
|
20231006,135900,109864520,2270,2275,2275,2270,1260
|
|
20231006,135800,107002215,2285,2285,2285,2285,0
|
|
20231006,135700,107002215,2285,2285,2285,2285,0
|
|
20231006,135600,107002215,2285,2285,2285,2285,480
|
|
20231006,135500,105905415,2275,2275,2275,2275,1
|
|
20231006,135400,105903140,2280,2280,2280,2280,0
|
|
20231006,135300,105903140,2280,2280,2280,2280,0
|
|
20231006,135200,105903140,2280,2280,2280,2280,0
|
|
20231006,135100,105903140,2280,2280,2280,2280,0
|
|
20231006,135000,105903140,2280,2280,2280,2280,0
|
|
20231006,134900,105903140,2280,2280,2280,2280,2
|
|
20231006,134800,105898580,2280,2280,2280,2280,0
|
|
20231006,134700,105898580,2280,2280,2280,2280,0
|
|
20231006,134600,105898580,2280,2280,2280,2280,0
|
|
20231006,134500,105898580,2280,2280,2280,2280,0
|
|
20231006,134400,105898580,2280,2280,2280,2280,0
|
|
20231006,134300,105898580,2280,2280,2280,2280,87
|
|
20231006,134200,105700220,2280,2280,2280,2280,2
|
|
20231006,134100,105695660,2285,2285,2285,2285,45
|
|
20231006,134000,105592835,2285,2285,2285,2285,0
|
|
20231006,133900,105592835,2285,2285,2285,2285,0
|
|
20231006,133800,105592835,2285,2285,2285,2285,0
|
|
20231006,133700,105592835,2285,2285,2285,2285,0
|
|
20231006,133600,105592835,2285,2285,2285,2285,0
|
|
20231006,133500,105592835,2285,2285,2285,2285,0
|
|
20231006,133400,105592835,2285,2285,2285,2285,0
|
|
20231006,133300,105592835,2285,2285,2285,2285,0
|
|
20231006,133200,105592835,2285,2285,2285,2285,0
|
|
20231006,133100,105592835,2285,2285,2285,2285,0
|
|
20231006,133000,105592835,2285,2285,2285,2285,0
|
|
20231006,132900,105592835,2285,2285,2285,2285,0
|
|
20231006,132800,105592835,2285,2285,2285,2285,2
|
|
20231006,132700,105588265,2285,2285,2285,2285,20
|
|
20231006,132600,105542565,2285,2285,2285,2285,0
|
|
20231006,132500,105542565,2285,2285,2285,2285,50
|
|
20231006,132400,105428315,2285,2285,2285,2285,0
|
|
20231006,132300,105428315,2285,2285,2285,2285,1600
|
|
20231006,132200,101772315,2280,2280,2280,2280,0
|
|
20231006,132100,101772315,2280,2280,2280,2280,43
|
|
20231006,132000,101674275,2285,2285,2285,2285,0
|
|
20231006,131900,101674275,2285,2285,2285,2285,0
|
|
20231006,131800,101674275,2285,2285,2285,2285,1400
|
|
20231006,131700,98475275,2285,2285,2285,2285,0
|
|
20231006,131600,98475275,2285,2285,2285,2285,0
|
|
20231006,131500,98475275,2285,2285,2285,2285,0
|
|
20231006,131400,98475275,2285,2285,2285,2285,0
|
|
20231006,131300,98475275,2285,2285,2285,2285,0
|
|
20231006,131200,98475275,2285,2285,2285,2285,0
|
|
20231006,131100,98475275,2285,2285,2285,2285,10
|
|
20231006,131000,98452425,2285,2285,2285,2285,1000
|
|
20231006,130900,96167425,2285,2285,2285,2285,12
|
|
20231006,130800,96140005,2280,2280,2280,2280,0
|
|
20231006,130700,96140005,2280,2280,2280,2280,0
|
|
20231006,130600,96140005,2280,2280,2280,2280,0
|
|
20231006,130500,96140005,2280,2280,2280,2280,120
|
|
20231006,130400,95866405,2285,2285,2285,2285,1
|
|
20231006,130300,95864120,2275,2275,2275,2275,0
|
|
20231006,130200,95864120,2275,2275,2275,2275,0
|
|
20231006,130100,95864120,2275,2275,2275,2275,0
|
|
20231006,130000,95864120,2275,2285,2285,2275,6334
|
|
20231006,125900,81391930,2285,2285,2285,2285,0
|
|
20231006,125800,81391930,2285,2280,2285,2280,76
|
|
20231006,125700,81218520,2280,2280,2280,2280,20
|
|
20231006,125600,81172920,2280,2280,2280,2280,0
|
|
20231006,125500,81172920,2280,2280,2280,2280,10
|
|
20231006,125400,81150120,2280,2280,2280,2280,0
|
|
20231006,125300,81150120,2280,2280,2280,2280,9
|
|
20231006,125200,81129600,2280,2280,2280,2280,40
|
|
20231006,125100,81038400,2285,2285,2285,2285,0
|
|
20231006,125000,81038400,2285,2285,2285,2285,0
|
|
20231006,124900,81038400,2285,2285,2285,2285,0
|
|
20231006,124800,81038400,2285,2285,2285,2285,0
|
|
20231006,124700,81038400,2285,2285,2285,2285,0
|
|
20231006,124600,81038400,2285,2285,2285,2285,0
|
|
20231006,124500,81038400,2285,2285,2285,2285,0
|
|
20231006,124400,81038400,2285,2285,2285,2285,0
|
|
20231006,124300,81038400,2285,2285,2285,2285,0
|
|
20231006,124200,81038400,2285,2285,2285,2285,0
|
|
20231006,124100,81038400,2285,2285,2285,2285,50
|
|
20231006,124000,80924150,2285,2285,2285,2285,50
|
|
20231006,123900,80809900,2285,2285,2285,2285,0
|
|
20231006,123800,80809900,2285,2285,2285,2285,0
|
|
20231006,123700,80809900,2285,2285,2285,2285,3
|
|
20231006,123600,80803045,2280,2280,2280,2280,30
|
|
20231006,123500,80734645,2280,2280,2280,2280,0
|
|
20231006,123400,80734645,2280,2280,2280,2280,0
|
|
20231006,123300,80734645,2280,2280,2280,2280,0
|
|
20231006,123200,80734645,2280,2280,2280,2280,3186
|
|
20231006,123100,73470565,2280,2280,2280,2280,0
|
|
20231006,123000,73470565,2280,2280,2280,2280,0
|
|
20231006,122900,73470565,2280,2280,2280,2280,0
|
|
20231006,122800,73470565,2280,2280,2280,2280,0
|
|
20231006,122700,73470565,2280,2280,2280,2280,0
|
|
20231006,122600,73470565,2280,2280,2280,2280,0
|
|
20231006,122500,73470565,2280,2280,2280,2280,0
|
|
20231006,122400,73470565,2280,2280,2280,2280,0
|
|
20231006,122300,73470565,2280,2280,2280,2280,50
|
|
20231006,122200,73356565,2280,2280,2280,2280,1
|
|
20231006,122100,73354285,2270,2270,2270,2270,994
|
|
20231006,122000,71097905,2270,2270,2270,2270,0
|
|
20231006,121900,71097905,2270,2270,2270,2270,0
|
|
20231006,121800,71097905,2270,2270,2270,2270,0
|
|
20231006,121700,71097905,2270,2270,2270,2270,0
|
|
20231006,121600,71097905,2270,2270,2270,2270,0
|
|
20231006,121500,71097905,2270,2270,2270,2270,0
|
|
20231006,121400,71097905,2270,2270,2270,2270,0
|
|
20231006,121300,71097905,2270,2270,2270,2270,64
|
|
20231006,121200,70952625,2275,2275,2275,2275,496
|
|
20231006,121100,69824225,2280,2280,2280,2280,6
|
|
20231006,121000,69810545,2280,2280,2280,2280,0
|
|
20231006,120900,69810545,2280,2280,2280,2280,867
|
|
20231006,120800,67833785,2280,2280,2280,2280,0
|
|
20231006,120700,67833785,2280,2280,2280,2280,0
|
|
20231006,120600,67833785,2280,2280,2280,2280,0
|
|
20231006,120500,67833785,2280,2280,2280,2280,0
|
|
20231006,120400,67833785,2280,2280,2280,2280,0
|
|
20231006,120300,67833785,2280,2280,2280,2280,0
|
|
20231006,120200,67833785,2280,2280,2280,2280,0
|
|
20231006,120100,67833785,2280,2280,2280,2280,0
|
|
20231006,120000,67833785,2280,2280,2280,2280,0
|
|
20231006,115900,67833785,2280,2280,2280,2280,0
|
|
20231006,115800,67833785,2280,2280,2280,2280,8
|
|
20231006,115700,67815545,2280,2280,2280,2280,0
|
|
20231006,115600,67815545,2280,2280,2280,2280,300
|
|
20231006,115500,67131545,2275,2275,2275,2275,100
|
|
20231006,115400,66904045,2280,2280,2280,2280,0
|
|
20231006,115300,66904045,2280,2280,2280,2280,0
|
|
20231006,115200,66904045,2280,2280,2280,2280,0
|
|
20231006,115100,66904045,2280,2280,2280,2280,10
|
|
20231006,115000,66881245,2280,2280,2280,2280,1
|
|
20231006,114900,66878965,2275,2275,2275,2275,0
|
|
20231006,114800,66878965,2275,2275,2275,2275,0
|
|
20231006,114700,66878965,2275,2275,2275,2275,0
|
|
20231006,114600,66878965,2275,2275,2275,2275,0
|
|
20231006,114500,66878965,2275,2275,2275,2275,0
|
|
20231006,114400,66878965,2275,2275,2275,2275,1000
|
|
20231006,114300,64603965,2275,2275,2275,2275,50
|
|
20231006,114200,64490215,2270,2270,2270,2270,0
|
|
20231006,114100,64490215,2270,2270,2270,2270,0
|
|
20231006,114000,64490215,2270,2275,2275,2270,1000
|
|
20231006,113900,62220190,2270,2270,2270,2270,0
|
|
20231006,113800,62220190,2270,2270,2270,2270,0
|
|
20231006,113700,62220190,2270,2270,2270,2270,0
|
|
20231006,113600,62220190,2270,2270,2270,2270,0
|
|
20231006,113500,62220190,2270,2270,2270,2270,0
|
|
20231006,113400,62220190,2270,2270,2270,2270,0
|
|
20231006,113300,62220190,2270,2270,2270,2270,0
|
|
20231006,113200,62220190,2270,2270,2270,2270,0
|
|
20231006,113100,62220190,2270,2270,2270,2270,0
|
|
20231006,113000,62220190,2270,2270,2270,2270,0
|
|
20231006,112900,62220190,2270,2270,2270,2270,0
|
|
20231006,112800,62220190,2270,2270,2270,2270,0
|
|
20231006,112700,62220190,2270,2270,2270,2270,0
|
|
20231006,112600,62220190,2270,2270,2270,2270,0
|
|
20231006,112500,62220190,2270,2270,2270,2270,0
|
|
20231006,112400,62220190,2270,2270,2270,2270,0
|
|
20231006,112300,62220190,2270,2270,2270,2270,0
|
|
20231006,112200,62220190,2270,2270,2270,2270,500
|
|
20231006,112100,61085190,2270,2270,2270,2270,200
|
|
20231006,112000,60631190,2270,2270,2270,2270,0
|
|
20231006,111900,60631190,2270,2270,2270,2270,1
|
|
20231006,111800,60628920,2270,2275,2275,2270,442
|
|
20231006,111700,59625145,2285,2285,2285,2285,0
|
|
20231006,111600,59625145,2285,2285,2285,2285,0
|
|
20231006,111500,59625145,2285,2285,2285,2285,0
|
|
20231006,111400,59625145,2285,2285,2285,2285,0
|
|
20231006,111300,59625145,2285,2285,2285,2285,0
|
|
20231006,111200,59625145,2285,2285,2285,2285,0
|
|
20231006,111100,59625145,2285,2285,2285,2285,1185
|
|
20231006,111000,56917420,2285,2285,2285,2285,320
|
|
20231006,110900,56186220,2285,2285,2285,2285,0
|
|
20231006,110800,56186220,2285,2285,2285,2285,0
|
|
20231006,110700,56186220,2285,2285,2285,2285,0
|
|
20231006,110600,56186220,2285,2280,2285,2280,100
|
|
20231006,110500,55957730,2280,2280,2280,2280,0
|
|
20231006,110400,55957730,2280,2280,2280,2280,0
|
|
20231006,110300,55957730,2280,2280,2280,2280,0
|
|
20231006,110200,55957730,2280,2280,2280,2280,0
|
|
20231006,110100,55957730,2280,2280,2280,2280,0
|
|
20231006,110000,55957730,2280,2280,2280,2280,0
|
|
20231006,105900,55957730,2280,2280,2280,2280,2
|
|
20231006,105800,55953170,2270,2270,2270,2270,0
|
|
20231006,105700,55953170,2270,2270,2270,2270,0
|
|
20231006,105600,55953170,2270,2270,2270,2270,2035
|
|
20231006,105500,51333720,2270,2270,2270,2270,0
|
|
20231006,105400,51333720,2270,2270,2270,2270,0
|
|
20231006,105300,51333720,2270,2270,2270,2270,0
|
|
20231006,105200,51333720,2270,2270,2270,2270,0
|
|
20231006,105100,51333720,2270,2270,2270,2270,505
|
|
20231006,105000,50187370,2270,2275,2275,2270,494
|
|
20231006,104900,49064845,2280,2280,2280,2280,10
|
|
20231006,104800,49042045,2285,2280,2285,2280,13
|
|
20231006,104700,49012355,2280,2280,2280,2280,0
|
|
20231006,104600,49012355,2280,2280,2280,2280,0
|
|
20231006,104500,49012355,2280,2280,2280,2280,0
|
|
20231006,104400,49012355,2280,2280,2280,2280,0
|
|
20231006,104300,49012355,2280,2280,2280,2280,0
|
|
20231006,104200,49012355,2280,2280,2280,2280,0
|
|
20231006,104100,49012355,2280,2280,2280,2280,0
|
|
20231006,104000,49012355,2280,2280,2280,2280,0
|
|
20231006,103900,49012355,2280,2280,2280,2280,92
|
|
20231006,103800,48802595,2285,2285,2285,2285,0
|
|
20231006,103700,48802595,2285,2285,2285,2285,120
|
|
20231006,103600,48528395,2285,2285,2285,2285,100
|
|
20231006,103500,48299895,2285,2285,2285,2285,0
|
|
20231006,103400,48299895,2285,2285,2285,2285,0
|
|
20231006,103300,48299895,2285,2285,2285,2285,0
|
|
20231006,103200,48299895,2285,2285,2285,2285,0
|
|
20231006,103100,48299895,2285,2285,2285,2285,0
|
|
20231006,103000,48299895,2285,2285,2285,2285,2
|
|
20231006,102900,48295325,2275,2275,2275,2275,0
|
|
20231006,102800,48295325,2275,2275,2275,2275,0
|
|
20231006,102700,48295325,2275,2275,2275,2275,0
|
|
20231006,102600,48295325,2275,2275,2275,2275,0
|
|
20231006,102500,48295325,2275,2275,2275,2275,0
|
|
20231006,102400,48295325,2275,2275,2275,2275,47
|
|
20231006,102300,48188400,2275,2275,2275,2275,0
|
|
20231006,102200,48188400,2275,2275,2275,2275,5
|
|
20231006,102100,48177025,2275,2275,2275,2275,1800
|
|
20231006,102000,44082025,2275,2275,2275,2275,1996
|
|
20231006,101900,39541125,2275,2285,2285,2275,21
|
|
20231006,101800,39493300,2290,2290,2290,2290,0
|
|
20231006,101700,39493300,2290,2290,2290,2290,0
|
|
20231006,101600,39493300,2290,2290,2290,2290,3
|
|
20231006,101500,39486430,2295,2295,2295,2295,0
|
|
20231006,101400,39486430,2295,2295,2295,2295,0
|
|
20231006,101300,39486430,2295,2295,2295,2295,0
|
|
20231006,101200,39486430,2295,2295,2295,2295,40
|
|
20231006,101100,39394630,2295,2275,2295,2275,31
|
|
20231006,101000,39324085,2275,2275,2275,2275,0
|
|
20231006,100900,39324085,2275,2275,2275,2275,0
|
|
20231006,100800,39324085,2275,2290,2290,2275,100
|
|
20231006,100700,39096555,2275,2275,2275,2275,0
|
|
20231006,100600,39096555,2275,2275,2275,2275,0
|
|
20231006,100500,39096555,2275,2275,2275,2275,0
|
|
20231006,100400,39096555,2275,2275,2275,2275,0
|
|
20231006,100300,39096555,2275,2275,2275,2275,0
|
|
20231006,100200,39096555,2275,2275,2275,2275,0
|
|
20231006,100100,39096555,2275,2275,2275,2275,10
|
|
20231006,100000,39073805,2275,2295,2295,2275,1253
|
|
20231006,095900,36201165,2295,2295,2295,2295,0
|
|
20231006,095800,36201165,2295,2295,2295,2295,0
|
|
20231006,095700,36201165,2295,2295,2295,2295,0
|
|
20231006,095600,36201165,2295,2295,2295,2295,963
|
|
20231006,095500,33991080,2280,2280,2280,2280,0
|
|
20231006,095400,33991080,2280,2280,2280,2280,0
|
|
20231006,095300,33991080,2280,2280,2280,2280,0
|
|
20231006,095200,33991080,2280,2280,2280,2280,0
|
|
20231006,095100,33991080,2280,2280,2280,2280,0
|
|
20231006,095000,33991080,2280,2280,2280,2280,10
|
|
20231006,094900,33968280,2285,2305,2305,2285,9
|
|
20231006,094800,33947655,2305,2270,2305,2270,2852
|
|
20231006,094700,27410565,2270,2270,2270,2270,10
|
|
20231006,094600,27387865,2270,2270,2270,2270,0
|
|
20231006,094500,27387865,2270,2270,2270,2270,300
|
|
20231006,094400,26706865,2270,2270,2270,2270,0
|
|
20231006,094300,26706865,2270,2270,2270,2270,0
|
|
20231006,094200,26706865,2270,2270,2270,2270,0
|
|
20231006,094100,26706865,2270,2270,2270,2270,2
|
|
20231006,094000,26702325,2265,2270,2270,2265,205
|
|
20231006,093900,26237975,2270,2270,2270,2270,30
|
|
20231006,093800,26169875,2270,2270,2270,2270,0
|
|
20231006,093700,26169875,2270,2270,2270,2270,116
|
|
20231006,093600,25906555,2270,2270,2270,2270,0
|
|
20231006,093500,25906555,2270,2270,2270,2270,1085
|
|
20231006,093400,23443605,2275,2275,2275,2275,4
|
|
20231006,093300,23434505,2275,2275,2275,2270,79
|
|
20231006,093200,23255030,2270,2265,2270,2265,4725
|
|
20231006,093100,12549910,2260,2265,2265,2260,520
|
|
20231006,093000,11373610,2265,2265,2265,2265,5
|
|
20231006,092900,11362285,2250,2250,2250,2250,354
|
|
20231006,092800,10565785,2265,2265,2265,2265,101
|
|
20231006,092700,10337020,2250,2260,2260,2250,79
|
|
20231006,092600,10159220,2270,2270,2270,2270,0
|
|
20231006,092500,10159220,2270,2265,2270,2265,200
|
|
20231006,092400,9705500,2265,2265,2265,2265,2
|
|
20231006,092300,9700970,2270,2270,2270,2270,0
|
|
20231006,092200,9700970,2270,2270,2270,2270,1
|
|
20231006,092100,9698700,2260,2260,2260,2260,0
|
|
20231006,092000,9698700,2260,2260,2260,2260,0
|
|
20231006,091900,9698700,2260,2260,2260,2260,0
|
|
20231006,091800,9698700,2260,2260,2260,2260,205
|
|
20231006,091700,9235400,2270,2270,2270,2270,0
|
|
20231006,091600,9235400,2270,2270,2270,2270,436
|
|
20231006,091500,8245680,2270,2270,2270,2270,117
|
|
20231006,091400,7980090,2270,2270,2270,2265,20
|
|
20231006,091300,7934780,2265,2260,2265,2260,110
|
|
20231006,091200,7685670,2260,2260,2260,2260,2
|
|
20231006,091100,7681150,2255,2250,2255,2250,191
|
|
20231006,091000,7251195,2250,2250,2250,2250,0
|
|
20231006,090900,7251195,2250,2250,2250,2250,0
|
|
20231006,090800,7251195,2250,2250,2250,2250,0
|
|
20231006,090700,7251195,2250,2250,2250,2250,0
|
|
20231006,090600,7251195,2250,2250,2250,2250,0
|
|
20231006,090500,7251195,2250,2250,2250,2250,229
|
|
20231006,090400,6735945,2250,2250,2250,2250,94
|
|
20231006,090300,6524445,2250,2250,2250,2250,98
|
|
20231006,090200,6303945,2245,2245,2245,2245,31
|
|
20231006,090100,6234350,2240,2235,2240,2230,1955
|
|
20231006,090000,1864290,2235,2230,2235,2230,836
|