594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185100,110904900,2290,2290,2290,2290,572
|
|
20231019,185000,110904900,2290,2290,2290,2290,0
|
|
20231019,184900,110904900,2290,2290,2290,2290,0
|
|
20231019,184800,110904900,2290,2290,2290,2290,0
|
|
20231019,184700,110904900,2290,2290,2290,2290,0
|
|
20231019,184600,110904900,2290,2290,2290,2290,0
|
|
20231019,184500,110904900,2290,2290,2290,2290,0
|
|
20231019,184400,110904900,2290,2290,2290,2290,0
|
|
20231019,184300,110904900,2290,2290,2290,2290,0
|
|
20231019,184200,110904900,2290,2290,2290,2290,0
|
|
20231019,184100,110904900,2290,2290,2290,2290,0
|
|
20231019,184000,110904900,2290,2290,2290,2290,0
|
|
20231019,183900,110904900,2290,2290,2290,2290,0
|
|
20231019,183800,110904900,2290,2290,2290,2290,0
|
|
20231019,183700,110904900,2290,2290,2290,2290,0
|
|
20231019,183600,110904900,2290,2290,2290,2290,0
|
|
20231019,183500,110904900,2290,2290,2290,2290,0
|
|
20231019,183400,110904900,2290,2290,2290,2290,0
|
|
20231019,183300,110904900,2290,2290,2290,2290,0
|
|
20231019,183200,110904900,2290,2290,2290,2290,0
|
|
20231019,183100,110904900,2290,2290,2290,2290,0
|
|
20231019,183000,110904900,2290,2290,2290,2290,0
|
|
20231019,182900,110904900,2290,2290,2290,2290,0
|
|
20231019,182800,110904900,2290,2290,2290,2290,0
|
|
20231019,182700,110904900,2290,2290,2290,2290,0
|
|
20231019,182600,110904900,2290,2290,2290,2290,0
|
|
20231019,182500,110904900,2290,2290,2290,2290,0
|
|
20231019,182400,110904900,2290,2290,2290,2290,0
|
|
20231019,182300,110904900,2290,2290,2290,2290,0
|
|
20231019,182200,110904900,2290,2290,2290,2290,0
|
|
20231019,182100,110904900,2290,2290,2290,2290,572
|
|
20231019,182000,110904900,2290,2290,2290,2290,0
|
|
20231019,181900,110904900,2290,2290,2290,2290,0
|
|
20231019,181800,110904900,2290,2290,2290,2290,0
|
|
20231019,181700,110904900,2290,2290,2290,2290,0
|
|
20231019,181600,110904900,2290,2290,2290,2290,0
|
|
20231019,181500,110904900,2290,2290,2290,2290,0
|
|
20231019,181400,110904900,2290,2290,2290,2290,0
|
|
20231019,181300,110904900,2290,2290,2290,2290,0
|
|
20231019,181200,110904900,2290,2290,2290,2290,0
|
|
20231019,181100,110904900,2290,2290,2290,2290,0
|
|
20231019,181000,110904900,2290,2290,2290,2290,0
|
|
20231019,180900,110904900,2290,2290,2290,2290,0
|
|
20231019,180800,110904900,2290,2290,2290,2290,0
|
|
20231019,180700,110904900,2290,2290,2290,2290,0
|
|
20231019,180600,110904900,2290,2290,2290,2290,0
|
|
20231019,180500,110904900,2290,2290,2290,2290,0
|
|
20231019,180400,110904900,2290,2290,2290,2290,0
|
|
20231019,180300,110904900,2290,2290,2290,2290,0
|
|
20231019,180200,110904900,2290,2290,2290,2290,0
|
|
20231019,180100,110904900,2290,2290,2290,2290,0
|
|
20231019,180000,110904900,2290,2290,2290,2290,0
|
|
20231019,175900,110904900,2290,2290,2290,2290,0
|
|
20231019,175800,110904900,2290,2290,2290,2290,0
|
|
20231019,175700,110904900,2290,2290,2290,2290,0
|
|
20231019,175600,110904900,2290,2290,2290,2290,0
|
|
20231019,175500,110904900,2290,2290,2290,2290,0
|
|
20231019,175400,110904900,2290,2290,2290,2290,0
|
|
20231019,175300,110904900,2290,2290,2290,2290,0
|
|
20231019,175200,110904900,2290,2290,2290,2290,0
|
|
20231019,175100,110904900,2290,2290,2290,2290,572
|
|
20231019,175000,110904900,2290,2290,2290,2290,0
|
|
20231019,174900,110904900,2290,2290,2290,2290,0
|
|
20231019,174800,110904900,2290,2290,2290,2290,0
|
|
20231019,174700,110904900,2290,2290,2290,2290,0
|
|
20231019,174600,110904900,2290,2290,2290,2290,0
|
|
20231019,174500,110904900,2290,2290,2290,2290,0
|
|
20231019,174400,110904900,2290,2290,2290,2290,0
|
|
20231019,174300,110904900,2290,2290,2290,2290,0
|
|
20231019,174200,110904900,2290,2290,2290,2290,0
|
|
20231019,174100,110904900,2290,2290,2290,2290,0
|
|
20231019,174000,110904900,2290,2290,2290,2290,0
|
|
20231019,173900,110904900,2290,2290,2290,2290,0
|
|
20231019,173800,110904900,2290,2290,2290,2290,0
|
|
20231019,173700,110904900,2290,2290,2290,2290,0
|
|
20231019,173600,110904900,2290,2290,2290,2290,0
|
|
20231019,173500,110904900,2290,2290,2290,2290,0
|
|
20231019,173400,110904900,2290,2290,2290,2290,0
|
|
20231019,173300,110904900,2290,2290,2290,2290,0
|
|
20231019,173200,110904900,2290,2290,2290,2290,0
|
|
20231019,173100,110904900,2290,2290,2290,2290,0
|
|
20231019,173000,110904900,2290,2290,2290,2290,0
|
|
20231019,172900,110904900,2290,2290,2290,2290,0
|
|
20231019,172800,110904900,2290,2290,2290,2290,0
|
|
20231019,172700,110904900,2290,2290,2290,2290,0
|
|
20231019,172600,110904900,2290,2290,2290,2290,0
|
|
20231019,172500,110904900,2290,2290,2290,2290,0
|
|
20231019,172400,110904900,2290,2290,2290,2290,0
|
|
20231019,172300,110904900,2290,2290,2290,2290,0
|
|
20231019,172200,110904900,2290,2290,2290,2290,0
|
|
20231019,172100,110904900,2290,2290,2290,2290,572
|
|
20231019,172000,110904900,2290,2290,2290,2290,0
|
|
20231019,171900,110904900,2290,2290,2290,2290,0
|
|
20231019,171800,110904900,2290,2290,2290,2290,0
|
|
20231019,171700,110904900,2290,2290,2290,2290,0
|
|
20231019,171600,110904900,2290,2290,2290,2290,0
|
|
20231019,171500,110904900,2290,2290,2290,2290,0
|
|
20231019,171400,110904900,2290,2290,2290,2290,0
|
|
20231019,171300,110904900,2290,2290,2290,2290,0
|
|
20231019,171200,110904900,2290,2290,2290,2290,0
|
|
20231019,171100,110904900,2290,2290,2290,2290,0
|
|
20231019,171000,110904900,2290,2290,2290,2290,0
|
|
20231019,170900,110904900,2290,2290,2290,2290,0
|
|
20231019,170800,110904900,2290,2290,2290,2290,0
|
|
20231019,170700,110904900,2290,2290,2290,2290,0
|
|
20231019,170600,110904900,2290,2290,2290,2290,0
|
|
20231019,170500,110904900,2290,2290,2290,2290,0
|
|
20231019,170400,110904900,2290,2290,2290,2290,0
|
|
20231019,170300,110904900,2290,2290,2290,2290,0
|
|
20231019,170200,110904900,2290,2290,2290,2290,0
|
|
20231019,170100,110904900,2290,2290,2290,2290,0
|
|
20231019,170000,110904900,2290,2290,2290,2290,0
|
|
20231019,165900,110904900,2290,2290,2290,2290,0
|
|
20231019,165800,110904900,2290,2290,2290,2290,0
|
|
20231019,165700,110904900,2290,2290,2290,2290,0
|
|
20231019,165600,110904900,2290,2290,2290,2290,0
|
|
20231019,165500,110904900,2290,2290,2290,2290,0
|
|
20231019,165400,110904900,2290,2290,2290,2290,0
|
|
20231019,165300,110904900,2290,2290,2290,2290,0
|
|
20231019,165200,110904900,2290,2290,2290,2290,0
|
|
20231019,165100,110904900,2290,2290,2290,2290,572
|
|
20231019,165000,110904900,2290,2290,2290,2290,0
|
|
20231019,164900,110904900,2290,2290,2290,2290,0
|
|
20231019,164800,110904900,2290,2290,2290,2290,0
|
|
20231019,164700,110904900,2290,2290,2290,2290,0
|
|
20231019,164600,110904900,2290,2290,2290,2290,0
|
|
20231019,164500,110904900,2290,2290,2290,2290,0
|
|
20231019,164400,110904900,2290,2290,2290,2290,0
|
|
20231019,164300,110904900,2290,2290,2290,2290,0
|
|
20231019,164200,110904900,2290,2290,2290,2290,0
|
|
20231019,164100,110904900,2290,2290,2290,2290,0
|
|
20231019,164000,110904900,2290,2290,2290,2290,0
|
|
20231019,163900,110904900,2290,2290,2290,2290,0
|
|
20231019,163800,110904900,2290,2290,2290,2290,0
|
|
20231019,163700,110904900,2290,2290,2290,2290,0
|
|
20231019,163600,110904900,2290,2290,2290,2290,0
|
|
20231019,163500,110904900,2290,2290,2290,2290,0
|
|
20231019,163400,110904900,2290,2290,2290,2290,0
|
|
20231019,163300,110904900,2290,2290,2290,2290,0
|
|
20231019,163200,110904900,2290,2290,2290,2290,0
|
|
20231019,163100,110904900,2290,2290,2290,2290,0
|
|
20231019,163000,110904900,2290,2290,2290,2290,0
|
|
20231019,162900,110904900,2290,2290,2290,2290,0
|
|
20231019,162800,110904900,2290,2290,2290,2290,0
|
|
20231019,162700,110904900,2290,2290,2290,2290,0
|
|
20231019,162600,110904900,2290,2290,2290,2290,0
|
|
20231019,162500,110904900,2290,2290,2290,2290,0
|
|
20231019,162400,110904900,2290,2290,2290,2290,0
|
|
20231019,162300,110904900,2290,2290,2290,2290,0
|
|
20231019,162200,110904900,2290,2290,2290,2290,0
|
|
20231019,162100,110904900,2290,2290,2290,2290,572
|
|
20231019,162000,110904900,2290,2290,2290,2290,0
|
|
20231019,161900,110904900,2290,2290,2290,2290,0
|
|
20231019,161800,110904900,2290,2290,2290,2290,0
|
|
20231019,161700,110904900,2290,2290,2290,2290,0
|
|
20231019,161600,110904900,2290,2290,2290,2290,0
|
|
20231019,161500,110904900,2290,2290,2290,2290,0
|
|
20231019,161400,110904900,2290,2290,2290,2290,0
|
|
20231019,161300,110904900,2290,2290,2290,2290,0
|
|
20231019,161200,110904900,2290,2290,2290,2290,0
|
|
20231019,161100,110904900,2290,2290,2290,2290,0
|
|
20231019,161000,110904900,2290,2290,2290,2290,0
|
|
20231019,160900,110904900,2290,2290,2290,2290,0
|
|
20231019,160800,110904900,2290,2290,2290,2290,0
|
|
20231019,160700,110904900,2290,2290,2290,2290,0
|
|
20231019,160600,110904900,2290,2290,2290,2290,0
|
|
20231019,160500,110904900,2290,2290,2290,2290,0
|
|
20231019,160400,110904900,2290,2290,2290,2290,0
|
|
20231019,160300,110904900,2290,2290,2290,2290,0
|
|
20231019,160200,110904900,2290,2290,2290,2290,0
|
|
20231019,160100,110904900,2290,2290,2290,2290,0
|
|
20231019,160000,110904900,2290,2290,2290,2290,0
|
|
20231019,155900,110904900,2290,2290,2290,2290,0
|
|
20231019,155800,110904900,2290,2290,2290,2290,0
|
|
20231019,155700,110904900,2290,2290,2290,2290,0
|
|
20231019,155600,110904900,2290,2290,2290,2290,0
|
|
20231019,155500,110904900,2290,2290,2290,2290,0
|
|
20231019,155400,110904900,2290,2290,2290,2290,0
|
|
20231019,155300,110904900,2290,2290,2290,2290,0
|
|
20231019,155200,110904900,2290,2290,2290,2290,0
|
|
20231019,155100,110904900,2290,2290,2290,2290,572
|
|
20231019,155000,110904900,2290,2290,2290,2290,0
|
|
20231019,154900,110904900,2290,2290,2290,2290,0
|
|
20231019,154800,110904900,2290,2290,2290,2290,0
|
|
20231019,154700,110904900,2290,2290,2290,2290,0
|
|
20231019,154600,110904900,2290,2290,2290,2290,0
|
|
20231019,154500,110904900,2290,2290,2290,2290,0
|
|
20231019,154400,110904900,2290,2290,2290,2290,0
|
|
20231019,154300,110904900,2290,2290,2290,2290,0
|
|
20231019,154200,110904900,2290,2290,2290,2290,0
|
|
20231019,154100,110904900,2290,2290,2290,2290,0
|
|
20231019,154000,110904900,2290,2290,2290,2290,0
|
|
20231019,153900,110904900,2290,2290,2290,2290,0
|
|
20231019,153800,110904900,2290,2290,2290,2290,0
|
|
20231019,153700,110904900,2290,2290,2290,2290,0
|
|
20231019,153600,110904900,2290,2290,2290,2290,0
|
|
20231019,153500,110904900,2290,2290,2290,2290,0
|
|
20231019,153400,110904900,2290,2290,2290,2290,0
|
|
20231019,153300,110904900,2290,2290,2290,2290,0
|
|
20231019,153200,110904900,2290,2290,2290,2290,0
|
|
20231019,153100,110904900,2290,2290,2290,2290,0
|
|
20231019,153000,110904900,2290,2290,2290,2290,572
|
|
20231019,152900,109595020,2265,2265,2265,2265,0
|
|
20231019,152800,109595020,2265,2265,2265,2265,0
|
|
20231019,152700,109595020,2265,2265,2265,2265,0
|
|
20231019,152600,109595020,2265,2265,2265,2265,0
|
|
20231019,152500,109595020,2265,2265,2265,2265,0
|
|
20231019,152400,109595020,2265,2265,2265,2265,0
|
|
20231019,152300,109595020,2265,2265,2265,2265,0
|
|
20231019,152200,109595020,2265,2265,2265,2265,0
|
|
20231019,152100,109595020,2265,2265,2265,2265,0
|
|
20231019,152000,109595020,2265,2265,2265,2265,0
|
|
20231019,151900,109595020,2265,2275,2275,2265,76
|
|
20231019,151800,109422690,2280,2275,2280,2275,45
|
|
20231019,151700,109320305,2270,2270,2270,2270,3
|
|
20231019,151600,109313495,2270,2270,2270,2270,3
|
|
20231019,151500,109306685,2265,2270,2270,2265,168
|
|
20231019,151400,108925450,2270,2270,2270,2270,0
|
|
20231019,151300,108925450,2270,2270,2270,2270,49
|
|
20231019,151200,108814220,2270,2270,2270,2270,0
|
|
20231019,151100,108814220,2270,2275,2275,2270,64
|
|
20231019,151000,108668830,2270,2270,2270,2270,0
|
|
20231019,150900,108668830,2270,2270,2270,2270,0
|
|
20231019,150800,108668830,2270,2270,2270,2270,0
|
|
20231019,150700,108668830,2270,2270,2270,2270,52
|
|
20231019,150600,108550790,2270,2270,2270,2270,0
|
|
20231019,150500,108550790,2270,2270,2270,2270,167
|
|
20231019,150400,108171700,2270,2270,2270,2270,0
|
|
20231019,150300,108171700,2270,2270,2270,2270,0
|
|
20231019,150200,108171700,2270,2270,2270,2270,0
|
|
20231019,150100,108171700,2270,2270,2270,2270,0
|
|
20231019,150000,108171700,2270,2270,2270,2270,0
|
|
20231019,145900,108171700,2270,2270,2270,2270,1
|
|
20231019,145800,108169430,2275,2275,2275,2275,0
|
|
20231019,145700,108169430,2275,2275,2275,2275,4
|
|
20231019,145600,108160330,2270,2270,2270,2270,207
|
|
20231019,145500,107690440,2275,2275,2275,2270,303
|
|
20231019,145400,107002150,2275,2275,2275,2275,105
|
|
20231019,145300,106763275,2275,2275,2275,2275,0
|
|
20231019,145200,106763275,2275,2275,2275,2275,0
|
|
20231019,145100,106763275,2275,2275,2275,2275,2
|
|
20231019,145000,106758725,2270,2270,2270,2270,0
|
|
20231019,144900,106758725,2270,2270,2270,2270,0
|
|
20231019,144800,106758725,2270,2270,2270,2270,0
|
|
20231019,144700,106758725,2270,2270,2270,2270,0
|
|
20231019,144600,106758725,2270,2270,2270,2270,166
|
|
20231019,144500,106381905,2280,2280,2280,2280,1
|
|
20231019,144400,106379625,2270,2270,2270,2270,0
|
|
20231019,144300,106379625,2270,2270,2270,2270,0
|
|
20231019,144200,106379625,2270,2270,2270,2270,0
|
|
20231019,144100,106379625,2270,2270,2270,2270,0
|
|
20231019,144000,106379625,2270,2270,2270,2270,0
|
|
20231019,143900,106379625,2270,2270,2270,2270,1825
|
|
20231019,143800,102236875,2280,2280,2280,2280,10
|
|
20231019,143700,102214075,2270,2270,2270,2270,0
|
|
20231019,143600,102214075,2270,2270,2270,2270,316
|
|
20231019,143500,101496755,2280,2280,2280,2280,0
|
|
20231019,143400,101496755,2280,2280,2280,2280,1
|
|
20231019,143300,101494475,2270,2270,2270,2270,0
|
|
20231019,143200,101494475,2270,2270,2270,2270,0
|
|
20231019,143100,101494475,2270,2270,2270,2270,0
|
|
20231019,143000,101494475,2270,2270,2270,2270,0
|
|
20231019,142900,101494475,2270,2270,2270,2270,0
|
|
20231019,142800,101494475,2270,2270,2270,2270,0
|
|
20231019,142700,101494475,2270,2275,2275,2270,539
|
|
20231019,142600,100268575,2280,2280,2280,2280,1
|
|
20231019,142500,100266295,2280,2280,2280,2280,0
|
|
20231019,142400,100266295,2280,2280,2280,2280,8
|
|
20231019,142300,100248055,2270,2270,2270,2270,0
|
|
20231019,142200,100248055,2270,2270,2270,2270,3
|
|
20231019,142100,100241245,2270,2270,2270,2270,0
|
|
20231019,142000,100241245,2270,2270,2270,2270,0
|
|
20231019,141900,100241245,2270,2270,2270,2270,0
|
|
20231019,141800,100241245,2270,2270,2270,2270,0
|
|
20231019,141700,100241245,2270,2270,2270,2270,167
|
|
20231019,141600,99862155,2275,2275,2275,2275,0
|
|
20231019,141500,99862155,2275,2275,2275,2275,0
|
|
20231019,141400,99862155,2275,2275,2275,2275,0
|
|
20231019,141300,99862155,2275,2275,2275,2275,0
|
|
20231019,141200,99862155,2275,2270,2275,2270,4459
|
|
20231019,141100,89722930,2265,2265,2265,2265,0
|
|
20231019,141000,89722930,2265,2265,2265,2265,0
|
|
20231019,140900,89722930,2265,2265,2265,2265,0
|
|
20231019,140800,89722930,2265,2265,2265,2265,65
|
|
20231019,140700,89575705,2265,2270,2270,2265,111
|
|
20231019,140600,89324240,2270,2270,2270,2270,0
|
|
20231019,140500,89324240,2270,2270,2270,2270,0
|
|
20231019,140400,89324240,2270,2270,2270,2270,220
|
|
20231019,140300,88824840,2265,2265,2265,2265,0
|
|
20231019,140200,88824840,2265,2265,2265,2265,0
|
|
20231019,140100,88824840,2265,2265,2265,2265,0
|
|
20231019,140000,88824840,2265,2265,2265,2265,0
|
|
20231019,135900,88824840,2265,2265,2265,2265,0
|
|
20231019,135800,88824840,2265,2270,2270,2265,5169
|
|
20231019,135700,77117045,2270,2270,2270,2270,3987
|
|
20231019,135600,68066555,2275,2275,2275,2275,0
|
|
20231019,135500,68066555,2275,2275,2275,2275,0
|
|
20231019,135400,68066555,2275,2275,2275,2275,100
|
|
20231019,135300,67839055,2270,2270,2270,2270,0
|
|
20231019,135200,67839055,2270,2270,2270,2270,0
|
|
20231019,135100,67839055,2270,2270,2270,2270,0
|
|
20231019,135000,67839055,2270,2270,2270,2270,0
|
|
20231019,134900,67839055,2270,2270,2270,2270,0
|
|
20231019,134800,67839055,2270,2270,2270,2270,166
|
|
20231019,134700,67462235,2270,2270,2270,2270,0
|
|
20231019,134600,67462235,2270,2270,2270,2270,0
|
|
20231019,134500,67462235,2270,2270,2270,2270,0
|
|
20231019,134400,67462235,2270,2270,2270,2270,0
|
|
20231019,134300,67462235,2270,2270,2270,2270,0
|
|
20231019,134200,67462235,2270,2270,2270,2270,0
|
|
20231019,134100,67462235,2270,2270,2270,2270,7
|
|
20231019,134000,67446345,2270,2270,2270,2270,0
|
|
20231019,133900,67446345,2270,2270,2270,2270,135
|
|
20231019,133800,67139895,2270,2270,2270,2270,31
|
|
20231019,133700,67069525,2275,2275,2275,2275,18
|
|
20231019,133600,67028575,2270,2270,2270,2270,0
|
|
20231019,133500,67028575,2270,2270,2270,2270,0
|
|
20231019,133400,67028575,2270,2270,2270,2270,0
|
|
20231019,133300,67028575,2270,2270,2270,2270,0
|
|
20231019,133200,67028575,2270,2270,2270,2270,0
|
|
20231019,133100,67028575,2270,2270,2270,2270,0
|
|
20231019,133000,67028575,2270,2270,2270,2270,0
|
|
20231019,132900,67028575,2270,2270,2270,2270,167
|
|
20231019,132800,66649485,2275,2275,2275,2275,0
|
|
20231019,132700,66649485,2275,2270,2275,2270,22
|
|
20231019,132600,66599490,2270,2270,2270,2270,0
|
|
20231019,132500,66599490,2270,2270,2270,2270,0
|
|
20231019,132400,66599490,2270,2270,2270,2270,0
|
|
20231019,132300,66599490,2270,2270,2270,2270,3
|
|
20231019,132200,66592680,2275,2275,2275,2275,10
|
|
20231019,132100,66569930,2270,2270,2270,2270,0
|
|
20231019,132000,66569930,2270,2270,2270,2270,0
|
|
20231019,131900,66569930,2270,2270,2275,2270,168
|
|
20231019,131800,66188565,2275,2275,2275,2275,0
|
|
20231019,131700,66188565,2275,2275,2275,2275,5
|
|
20231019,131600,66177190,2275,2275,2275,2275,0
|
|
20231019,131500,66177190,2275,2275,2275,2275,5
|
|
20231019,131400,66165815,2275,2275,2275,2275,0
|
|
20231019,131300,66165815,2275,2275,2275,2275,0
|
|
20231019,131200,66165815,2275,2270,2275,2270,20
|
|
20231019,131100,66120340,2270,2270,2270,2270,0
|
|
20231019,131000,66120340,2270,2270,2270,2270,167
|
|
20231019,130900,65741250,2270,2270,2270,2270,0
|
|
20231019,130800,65741250,2270,2270,2270,2270,0
|
|
20231019,130700,65741250,2270,2270,2270,2270,0
|
|
20231019,130600,65741250,2270,2270,2270,2270,5
|
|
20231019,130500,65729900,2270,2270,2270,2270,0
|
|
20231019,130400,65729900,2270,2270,2270,2270,0
|
|
20231019,130300,65729900,2270,2270,2270,2270,0
|
|
20231019,130200,65729900,2270,2270,2270,2270,0
|
|
20231019,130100,65729900,2270,2270,2270,2270,0
|
|
20231019,130000,65729900,2270,2270,2270,2270,165
|
|
20231019,125900,65355350,2270,2270,2270,2270,0
|
|
20231019,125800,65355350,2270,2270,2270,2270,0
|
|
20231019,125700,65355350,2270,2270,2270,2270,0
|
|
20231019,125600,65355350,2270,2270,2270,2270,0
|
|
20231019,125500,65355350,2270,2270,2270,2270,0
|
|
20231019,125400,65355350,2270,2270,2270,2270,0
|
|
20231019,125300,65355350,2270,2270,2270,2270,0
|
|
20231019,125200,65355350,2270,2270,2270,2270,17
|
|
20231019,125100,65316760,2270,2270,2270,2270,65
|
|
20231019,125000,65169210,2270,2270,2270,2270,102
|
|
20231019,124900,64937670,2270,2270,2270,2270,3
|
|
20231019,124800,64930860,2275,2275,2275,2275,0
|
|
20231019,124700,64930860,2275,2275,2275,2275,0
|
|
20231019,124600,64930860,2275,2275,2275,2275,0
|
|
20231019,124500,64930860,2275,2275,2275,2275,0
|
|
20231019,124400,64930860,2275,2275,2275,2275,1
|
|
20231019,124300,64928585,2275,2275,2275,2275,55
|
|
20231019,124200,64803460,2270,2270,2270,2270,20
|
|
20231019,124100,64758060,2270,2270,2270,2270,205
|
|
20231019,124000,64292710,2275,2275,2275,2275,0
|
|
20231019,123900,64292710,2275,2275,2275,2275,0
|
|
20231019,123800,64292710,2275,2275,2275,2275,978
|
|
20231019,123700,62067760,2275,2275,2275,2275,0
|
|
20231019,123600,62067760,2275,2275,2275,2275,10
|
|
20231019,123500,62045010,2275,2275,2275,2275,0
|
|
20231019,123400,62045010,2275,2275,2275,2275,0
|
|
20231019,123300,62045010,2275,2275,2275,2275,1
|
|
20231019,123200,62042735,2275,2275,2275,2275,1499
|
|
20231019,123100,58632510,2275,2275,2275,2275,167
|
|
20231019,123000,58252585,2280,2280,2280,2280,252
|
|
20231019,122900,57678025,2285,2285,2285,2285,0
|
|
20231019,122800,57678025,2285,2285,2285,2285,0
|
|
20231019,122700,57678025,2285,2285,2285,2285,15
|
|
20231019,122600,57643750,2280,2280,2280,2280,202
|
|
20231019,122500,57183190,2275,2275,2275,2275,0
|
|
20231019,122400,57183190,2275,2275,2275,2275,0
|
|
20231019,122300,57183190,2275,2275,2275,2275,0
|
|
20231019,122200,57183190,2275,2275,2275,2275,135
|
|
20231019,122100,56876065,2275,2275,2275,2275,31
|
|
20231019,122000,56805540,2275,2275,2275,2275,0
|
|
20231019,121900,56805540,2275,2275,2275,2275,0
|
|
20231019,121800,56805540,2275,2275,2275,2275,0
|
|
20231019,121700,56805540,2275,2275,2275,2275,0
|
|
20231019,121600,56805540,2275,2275,2275,2275,0
|
|
20231019,121500,56805540,2275,2275,2275,2275,0
|
|
20231019,121400,56805540,2275,2275,2275,2275,4
|
|
20231019,121300,56796440,2280,2280,2280,2280,2
|
|
20231019,121200,56791880,2275,2275,2275,2275,166
|
|
20231019,121100,56414230,2280,2280,2280,2280,126
|
|
20231019,121000,56126950,2275,2275,2275,2275,0
|
|
20231019,120900,56126950,2275,2275,2275,2275,0
|
|
20231019,120800,56126950,2275,2275,2275,2275,0
|
|
20231019,120700,56126950,2275,2275,2275,2275,0
|
|
20231019,120600,56126950,2275,2280,2280,2275,2549
|
|
20231019,120500,50326655,2280,2280,2280,2280,0
|
|
20231019,120400,50326655,2280,2280,2280,2280,1
|
|
20231019,120300,50324375,2280,2280,2280,2280,71
|
|
20231019,120200,50162495,2280,2280,2280,2280,102
|
|
20231019,120100,49929935,2280,2280,2280,2280,0
|
|
20231019,120000,49929935,2280,2280,2280,2280,0
|
|
20231019,115900,49929935,2280,2280,2280,2280,1
|
|
20231019,115800,49927655,2280,2280,2280,2280,0
|
|
20231019,115700,49927655,2280,2280,2280,2280,0
|
|
20231019,115600,49927655,2280,2280,2280,2280,0
|
|
20231019,115500,49927655,2280,2280,2280,2280,0
|
|
20231019,115400,49927655,2280,2275,2280,2275,5
|
|
20231019,115300,49916265,2275,2280,2280,2275,166
|
|
20231019,115200,49538610,2275,2275,2275,2275,0
|
|
20231019,115100,49538610,2275,2275,2275,2275,0
|
|
20231019,115000,49538610,2275,2275,2275,2275,0
|
|
20231019,114900,49538610,2275,2275,2275,2275,0
|
|
20231019,114800,49538610,2275,2275,2275,2275,0
|
|
20231019,114700,49538610,2275,2275,2275,2275,0
|
|
20231019,114600,49538610,2275,2275,2275,2275,0
|
|
20231019,114500,49538610,2275,2275,2275,2275,0
|
|
20231019,114400,49538610,2275,2275,2275,2275,0
|
|
20231019,114300,49538610,2275,2280,2280,2275,167
|
|
20231019,114200,49158635,2280,2280,2280,2280,0
|
|
20231019,114100,49158635,2280,2280,2280,2280,0
|
|
20231019,114000,49158635,2280,2280,2280,2280,0
|
|
20231019,113900,49158635,2280,2280,2280,2280,0
|
|
20231019,113800,49158635,2280,2280,2280,2280,0
|
|
20231019,113700,49158635,2280,2280,2280,2280,265
|
|
20231019,113600,48554435,2280,2280,2280,2280,40
|
|
20231019,113500,48463235,2280,2280,2280,2280,30
|
|
20231019,113400,48394835,2280,2280,2280,2280,65
|
|
20231019,113300,48246635,2280,2280,2280,2280,102
|
|
20231019,113200,48014075,2285,2285,2285,2285,0
|
|
20231019,113100,48014075,2285,2285,2285,2285,0
|
|
20231019,113000,48014075,2285,2285,2285,2285,0
|
|
20231019,112900,48014075,2285,2285,2285,2285,0
|
|
20231019,112800,48014075,2285,2285,2285,2285,0
|
|
20231019,112700,48014075,2285,2285,2285,2285,1016
|
|
20231019,112600,45692515,2280,2280,2280,2280,0
|
|
20231019,112500,45692515,2280,2280,2280,2280,0
|
|
20231019,112400,45692515,2280,2280,2280,2280,166
|
|
20231019,112300,45314035,2285,2285,2285,2285,0
|
|
20231019,112200,45314035,2285,2285,2285,2285,87
|
|
20231019,112100,45115240,2300,2300,2300,2300,0
|
|
20231019,112000,45115240,2300,2300,2300,2300,0
|
|
20231019,111900,45115240,2300,2290,2300,2290,120
|
|
20231019,111800,44839970,2290,2285,2290,2285,145
|
|
20231019,111700,44508145,2285,2285,2285,2285,874
|
|
20231019,111600,42511055,2280,2285,2285,2280,361
|
|
20231019,111500,41687925,2285,2280,2285,2280,3950
|
|
20231019,111400,32662180,2275,2275,2275,2275,166
|
|
20231019,111300,32284530,2275,2275,2275,2275,0
|
|
20231019,111200,32284530,2275,2275,2275,2275,10
|
|
20231019,111100,32261780,2285,2285,2285,2285,0
|
|
20231019,111000,32261780,2285,2280,2285,2280,15
|
|
20231019,110900,32227545,2275,2275,2275,2275,0
|
|
20231019,110800,32227545,2275,2275,2275,2275,0
|
|
20231019,110700,32227545,2275,2275,2275,2275,0
|
|
20231019,110600,32227545,2275,2275,2275,2275,0
|
|
20231019,110500,32227545,2275,2275,2275,2275,159
|
|
20231019,110400,31865820,2275,2275,2275,2275,32
|
|
20231019,110300,31793020,2275,2275,2275,2275,501
|
|
20231019,110200,30653245,2275,2275,2275,2275,4
|
|
20231019,110100,30644145,2280,2280,2280,2280,1
|
|
20231019,110000,30641865,2280,2280,2280,2280,0
|
|
20231019,105900,30641865,2280,2280,2280,2280,26
|
|
20231019,105800,30582585,2280,2280,2280,2280,0
|
|
20231019,105700,30582585,2280,2280,2280,2280,7
|
|
20231019,105600,30566625,2280,2280,2280,2280,17
|
|
20231019,105500,30527865,2280,2280,2280,2280,207
|
|
20231019,105400,30055905,2280,2280,2280,2280,76
|
|
20231019,105300,29882625,2280,2280,2280,2280,1036
|
|
20231019,105200,27520545,2280,2280,2280,2280,0
|
|
20231019,105100,27520545,2280,2280,2280,2280,0
|
|
20231019,105000,27520545,2280,2280,2280,2280,10
|
|
20231019,104900,27497745,2280,2280,2280,2280,10
|
|
20231019,104800,27474945,2280,2285,2285,2280,252
|
|
20231019,104700,26899185,2285,2285,2285,2285,30
|
|
20231019,104600,26830635,2285,2285,2285,2285,67
|
|
20231019,104500,26677540,2285,2290,2290,2285,669
|
|
20231019,104400,25145875,2295,2295,2295,2295,0
|
|
20231019,104300,25145875,2295,2295,2295,2295,0
|
|
20231019,104200,25145875,2295,2295,2295,2295,22
|
|
20231019,104100,25095385,2290,2290,2290,2290,0
|
|
20231019,104000,25095385,2290,2290,2290,2290,0
|
|
20231019,103900,25095385,2290,2290,2290,2290,28
|
|
20231019,103800,25031265,2290,2295,2295,2290,127
|
|
20231019,103700,24739820,2300,2295,2300,2295,20
|
|
20231019,103600,24693850,2295,2295,2295,2295,174
|
|
20231019,103500,24294520,2295,2295,2295,2295,0
|
|
20231019,103400,24294520,2295,2295,2295,2295,0
|
|
20231019,103300,24294520,2295,2295,2295,2295,50
|
|
20231019,103200,24179770,2300,2300,2300,2300,0
|
|
20231019,103100,24179770,2300,2295,2300,2295,46
|
|
20231019,103000,24074070,2295,2295,2295,2295,0
|
|
20231019,102900,24074070,2295,2295,2295,2295,22
|
|
20231019,102800,24023580,2300,2300,2300,2300,0
|
|
20231019,102700,24023580,2300,2300,2300,2300,1
|
|
20231019,102600,24021280,2300,2300,2300,2300,0
|
|
20231019,102500,24021280,2300,2300,2300,2300,1
|
|
20231019,102400,24018980,2295,2295,2295,2295,0
|
|
20231019,102300,24018980,2295,2290,2295,2290,138
|
|
20231019,102200,23702540,2290,2290,2290,2290,0
|
|
20231019,102100,23702540,2290,2290,2290,2290,916
|
|
20231019,102000,21604900,2290,2290,2290,2290,0
|
|
20231019,101900,21604900,2290,2290,2290,2290,4
|
|
20231019,101800,21595740,2285,2285,2285,2285,0
|
|
20231019,101700,21595740,2285,2285,2285,2285,10
|
|
20231019,101600,21572890,2290,2290,2290,2290,1
|
|
20231019,101500,21570600,2285,2285,2285,2285,0
|
|
20231019,101400,21570600,2285,2285,2285,2285,10
|
|
20231019,101300,21547750,2285,2285,2285,2285,0
|
|
20231019,101200,21547750,2285,2285,2285,2285,0
|
|
20231019,101100,21547750,2285,2285,2285,2285,2
|
|
20231019,101000,21543180,2285,2285,2285,2285,2
|
|
20231019,100900,21538610,2280,2280,2280,2280,0
|
|
20231019,100800,21538610,2280,2280,2280,2280,0
|
|
20231019,100700,21538610,2280,2280,2280,2280,0
|
|
20231019,100600,21538610,2280,2280,2280,2280,0
|
|
20231019,100500,21538610,2280,2280,2280,2280,0
|
|
20231019,100400,21538610,2280,2280,2280,2280,0
|
|
20231019,100300,21538610,2280,2285,2285,2280,1661
|
|
20231019,100200,17745095,2290,2290,2290,2290,0
|
|
20231019,100100,17745095,2290,2290,2290,2290,0
|
|
20231019,100000,17745095,2290,2290,2290,2290,0
|
|
20231019,095900,17745095,2290,2290,2290,2290,3
|
|
20231019,095800,17738225,2290,2290,2290,2290,0
|
|
20231019,095700,17738225,2290,2290,2290,2290,4
|
|
20231019,095600,17729065,2290,2290,2290,2290,0
|
|
20231019,095500,17729065,2290,2290,2290,2290,4
|
|
20231019,095400,17719905,2290,2290,2290,2290,3
|
|
20231019,095300,17713035,2290,2290,2290,2290,0
|
|
20231019,095200,17713035,2290,2290,2290,2290,3
|
|
20231019,095100,17706165,2290,2290,2290,2290,0
|
|
20231019,095000,17706165,2290,2290,2290,2290,178
|
|
20231019,094900,17298545,2290,2285,2290,2285,503
|
|
20231019,094800,16149175,2290,2290,2290,2290,23
|
|
20231019,094700,16096505,2290,2290,2290,2290,3
|
|
20231019,094600,16089635,2290,2290,2290,2290,3
|
|
20231019,094500,16082765,2290,2290,2290,2290,0
|
|
20231019,094400,16082765,2290,2290,2290,2290,3
|
|
20231019,094300,16075895,2290,2290,2290,2290,39
|
|
20231019,094200,15986585,2290,2285,2290,2285,184
|
|
20231019,094100,15565230,2290,2290,2290,2290,6
|
|
20231019,094000,15551490,2290,2290,2290,2290,0
|
|
20231019,093900,15551490,2290,2285,2290,2285,115
|
|
20231019,093800,15288625,2290,2290,2290,2290,20
|
|
20231019,093700,15242825,2290,2290,2290,2290,11
|
|
20231019,093600,15217635,2290,2290,2290,2290,25
|
|
20231019,093500,15160385,2285,2285,2285,2285,41
|
|
20231019,093400,15066700,2285,2285,2285,2285,3
|
|
20231019,093300,15059845,2285,2280,2285,2280,7
|
|
20231019,093200,15043865,2280,2280,2280,2280,0
|
|
20231019,093100,15043865,2280,2275,2285,2275,587
|
|
20231019,093000,13705500,2280,2280,2280,2280,0
|
|
20231019,092900,13705500,2280,2280,2280,2280,3
|
|
20231019,092800,13698660,2280,2280,2280,2280,2
|
|
20231019,092700,13694100,2280,2280,2280,2280,0
|
|
20231019,092600,13694100,2280,2280,2280,2280,19
|
|
20231019,092500,13650780,2275,2275,2275,2275,219
|
|
20231019,092400,13152555,2275,2275,2275,2275,200
|
|
20231019,092300,12697555,2275,2275,2275,2275,2
|
|
20231019,092200,12693005,2275,2275,2275,2275,579
|
|
20231019,092100,11375780,2280,2275,2280,2275,123
|
|
20231019,092000,11095940,2280,2280,2280,2280,14
|
|
20231019,091900,11064020,2275,2275,2275,2275,0
|
|
20231019,091800,11064020,2275,2275,2280,2275,123
|
|
20231019,091700,10784180,2280,2280,2280,2280,3
|
|
20231019,091600,10777340,2280,2280,2280,2280,153
|
|
20231019,091500,10428500,2275,2280,2280,2275,53
|
|
20231019,091400,10307910,2275,2270,2275,2270,338
|
|
20231019,091300,9538965,2275,2275,2275,2275,4
|
|
20231019,091200,9529865,2270,2275,2275,2270,305
|
|
20231019,091100,8835995,2270,2270,2270,2270,0
|
|
20231019,091000,8835995,2270,2270,2270,2270,0
|
|
20231019,090900,8835995,2270,2275,2275,2270,801
|
|
20231019,090800,7017720,2275,2275,2275,2275,1968
|
|
20231019,090700,2540520,2280,2280,2280,2280,30
|
|
20231019,090600,2472120,2280,2280,2280,2280,1028
|
|
20231019,090500,128280,2280,2280,2280,2280,3
|
|
20231019,090400,121440,2280,2280,2280,2280,18
|
|
20231019,090300,80400,2285,2290,2290,2285,7
|
|
20231019,090200,64385,2295,2295,2295,2295,3
|
|
20231019,090100,57500,2300,2300,2300,2300,0
|
|
20231019,090000,57500,2300,2300,2300,2300,25
|