594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185100,117070795,2285,2285,2285,2285,369
|
|
20231020,185000,117070795,2285,2285,2285,2285,0
|
|
20231020,184900,117070795,2285,2285,2285,2285,0
|
|
20231020,184800,117070795,2285,2285,2285,2285,0
|
|
20231020,184700,117070795,2285,2285,2285,2285,0
|
|
20231020,184600,117070795,2285,2285,2285,2285,0
|
|
20231020,184500,117070795,2285,2285,2285,2285,0
|
|
20231020,184400,117070795,2285,2285,2285,2285,0
|
|
20231020,184300,117070795,2285,2285,2285,2285,0
|
|
20231020,184200,117070795,2285,2285,2285,2285,0
|
|
20231020,184100,117070795,2285,2285,2285,2285,0
|
|
20231020,184000,117070795,2285,2285,2285,2285,0
|
|
20231020,183900,117070795,2285,2285,2285,2285,0
|
|
20231020,183800,117070795,2285,2285,2285,2285,0
|
|
20231020,183700,117070795,2285,2285,2285,2285,0
|
|
20231020,183600,117070795,2285,2285,2285,2285,0
|
|
20231020,183500,117070795,2285,2285,2285,2285,0
|
|
20231020,183400,117070795,2285,2285,2285,2285,0
|
|
20231020,183300,117070795,2285,2285,2285,2285,0
|
|
20231020,183200,117070795,2285,2285,2285,2285,0
|
|
20231020,183100,117070795,2285,2285,2285,2285,0
|
|
20231020,183000,117070795,2285,2285,2285,2285,0
|
|
20231020,182900,117070795,2285,2285,2285,2285,0
|
|
20231020,182800,117070795,2285,2285,2285,2285,0
|
|
20231020,182700,117070795,2285,2285,2285,2285,0
|
|
20231020,182600,117070795,2285,2285,2285,2285,0
|
|
20231020,182500,117070795,2285,2285,2285,2285,0
|
|
20231020,182400,117070795,2285,2285,2285,2285,0
|
|
20231020,182300,117070795,2285,2285,2285,2285,0
|
|
20231020,182200,117070795,2285,2285,2285,2285,0
|
|
20231020,182100,117070795,2285,2285,2285,2285,369
|
|
20231020,182000,117070795,2285,2285,2285,2285,0
|
|
20231020,181900,117070795,2285,2285,2285,2285,0
|
|
20231020,181800,117070795,2285,2285,2285,2285,0
|
|
20231020,181700,117070795,2285,2285,2285,2285,0
|
|
20231020,181600,117070795,2285,2285,2285,2285,0
|
|
20231020,181500,117070795,2285,2285,2285,2285,0
|
|
20231020,181400,117070795,2285,2285,2285,2285,0
|
|
20231020,181300,117070795,2285,2285,2285,2285,0
|
|
20231020,181200,117070795,2285,2285,2285,2285,0
|
|
20231020,181100,117070795,2285,2285,2285,2285,0
|
|
20231020,181000,117070795,2285,2285,2285,2285,0
|
|
20231020,180900,117070795,2285,2285,2285,2285,0
|
|
20231020,180800,117070795,2285,2285,2285,2285,0
|
|
20231020,180700,117070795,2285,2285,2285,2285,0
|
|
20231020,180600,117070795,2285,2285,2285,2285,0
|
|
20231020,180500,117070795,2285,2285,2285,2285,0
|
|
20231020,180400,117070795,2285,2285,2285,2285,0
|
|
20231020,180300,117070795,2285,2285,2285,2285,0
|
|
20231020,180200,117070795,2285,2285,2285,2285,0
|
|
20231020,180100,117070795,2285,2285,2285,2285,0
|
|
20231020,180000,117070795,2285,2285,2285,2285,0
|
|
20231020,175900,117070795,2285,2285,2285,2285,0
|
|
20231020,175800,117070795,2285,2285,2285,2285,0
|
|
20231020,175700,117070795,2285,2285,2285,2285,0
|
|
20231020,175600,117070795,2285,2285,2285,2285,0
|
|
20231020,175500,117070795,2285,2285,2285,2285,0
|
|
20231020,175400,117070795,2285,2285,2285,2285,0
|
|
20231020,175300,117070795,2285,2285,2285,2285,0
|
|
20231020,175200,117070795,2285,2285,2285,2285,0
|
|
20231020,175100,117070795,2285,2285,2285,2285,369
|
|
20231020,175000,117070795,2285,2285,2285,2285,0
|
|
20231020,174900,117070795,2285,2285,2285,2285,0
|
|
20231020,174800,117070795,2285,2285,2285,2285,0
|
|
20231020,174700,117070795,2285,2285,2285,2285,0
|
|
20231020,174600,117070795,2285,2285,2285,2285,0
|
|
20231020,174500,117070795,2285,2285,2285,2285,0
|
|
20231020,174400,117070795,2285,2285,2285,2285,0
|
|
20231020,174300,117070795,2285,2285,2285,2285,0
|
|
20231020,174200,117070795,2285,2285,2285,2285,0
|
|
20231020,174100,117070795,2285,2285,2285,2285,0
|
|
20231020,174000,117070795,2285,2285,2285,2285,0
|
|
20231020,173900,117070795,2285,2285,2285,2285,0
|
|
20231020,173800,117070795,2285,2285,2285,2285,0
|
|
20231020,173700,117070795,2285,2285,2285,2285,0
|
|
20231020,173600,117070795,2285,2285,2285,2285,0
|
|
20231020,173500,117070795,2285,2285,2285,2285,0
|
|
20231020,173400,117070795,2285,2285,2285,2285,0
|
|
20231020,173300,117070795,2285,2285,2285,2285,0
|
|
20231020,173200,117070795,2285,2285,2285,2285,0
|
|
20231020,173100,117070795,2285,2285,2285,2285,0
|
|
20231020,173000,117070795,2285,2285,2285,2285,0
|
|
20231020,172900,117070795,2285,2285,2285,2285,0
|
|
20231020,172800,117070795,2285,2285,2285,2285,0
|
|
20231020,172700,117070795,2285,2285,2285,2285,0
|
|
20231020,172600,117070795,2285,2285,2285,2285,0
|
|
20231020,172500,117070795,2285,2285,2285,2285,0
|
|
20231020,172400,117070795,2285,2285,2285,2285,0
|
|
20231020,172300,117070795,2285,2285,2285,2285,0
|
|
20231020,172200,117070795,2285,2285,2285,2285,0
|
|
20231020,172100,117070795,2285,2285,2285,2285,369
|
|
20231020,172000,117070795,2285,2285,2285,2285,0
|
|
20231020,171900,117070795,2285,2285,2285,2285,0
|
|
20231020,171800,117070795,2285,2285,2285,2285,0
|
|
20231020,171700,117070795,2285,2285,2285,2285,0
|
|
20231020,171600,117070795,2285,2285,2285,2285,0
|
|
20231020,171500,117070795,2285,2285,2285,2285,0
|
|
20231020,171400,117070795,2285,2285,2285,2285,0
|
|
20231020,171300,117070795,2285,2285,2285,2285,0
|
|
20231020,171200,117070795,2285,2285,2285,2285,0
|
|
20231020,171100,117070795,2285,2285,2285,2285,0
|
|
20231020,171000,117070795,2285,2285,2285,2285,0
|
|
20231020,170900,117070795,2285,2285,2285,2285,0
|
|
20231020,170800,117070795,2285,2285,2285,2285,0
|
|
20231020,170700,117070795,2285,2285,2285,2285,0
|
|
20231020,170600,117070795,2285,2285,2285,2285,0
|
|
20231020,170500,117070795,2285,2285,2285,2285,0
|
|
20231020,170400,117070795,2285,2285,2285,2285,0
|
|
20231020,170300,117070795,2285,2285,2285,2285,0
|
|
20231020,170200,117070795,2285,2285,2285,2285,0
|
|
20231020,170100,117070795,2285,2285,2285,2285,0
|
|
20231020,170000,117070795,2285,2285,2285,2285,0
|
|
20231020,165900,117070795,2285,2285,2285,2285,0
|
|
20231020,165800,117070795,2285,2285,2285,2285,0
|
|
20231020,165700,117070795,2285,2285,2285,2285,0
|
|
20231020,165600,117070795,2285,2285,2285,2285,0
|
|
20231020,165500,117070795,2285,2285,2285,2285,0
|
|
20231020,165400,117070795,2285,2285,2285,2285,0
|
|
20231020,165300,117070795,2285,2285,2285,2285,0
|
|
20231020,165200,117070795,2285,2285,2285,2285,0
|
|
20231020,165100,117070795,2285,2285,2285,2285,369
|
|
20231020,165000,117070795,2285,2285,2285,2285,0
|
|
20231020,164900,117070795,2285,2285,2285,2285,0
|
|
20231020,164800,117070795,2285,2285,2285,2285,0
|
|
20231020,164700,117070795,2285,2285,2285,2285,0
|
|
20231020,164600,117070795,2285,2285,2285,2285,0
|
|
20231020,164500,117070795,2285,2285,2285,2285,0
|
|
20231020,164400,117070795,2285,2285,2285,2285,0
|
|
20231020,164300,117070795,2285,2285,2285,2285,0
|
|
20231020,164200,117070795,2285,2285,2285,2285,0
|
|
20231020,164100,117070795,2285,2285,2285,2285,0
|
|
20231020,164000,117070795,2285,2285,2285,2285,0
|
|
20231020,163900,117070795,2285,2285,2285,2285,0
|
|
20231020,163800,117070795,2285,2285,2285,2285,0
|
|
20231020,163700,117070795,2285,2285,2285,2285,0
|
|
20231020,163600,117070795,2285,2285,2285,2285,0
|
|
20231020,163500,117070795,2285,2285,2285,2285,0
|
|
20231020,163400,117070795,2285,2285,2285,2285,0
|
|
20231020,163300,117070795,2285,2285,2285,2285,0
|
|
20231020,163200,117070795,2285,2285,2285,2285,0
|
|
20231020,163100,117070795,2285,2285,2285,2285,0
|
|
20231020,163000,117070795,2285,2285,2285,2285,0
|
|
20231020,162900,117070795,2285,2285,2285,2285,0
|
|
20231020,162800,117070795,2285,2285,2285,2285,0
|
|
20231020,162700,117070795,2285,2285,2285,2285,0
|
|
20231020,162600,117070795,2285,2285,2285,2285,0
|
|
20231020,162500,117070795,2285,2285,2285,2285,0
|
|
20231020,162400,117070795,2285,2285,2285,2285,0
|
|
20231020,162300,117070795,2285,2285,2285,2285,0
|
|
20231020,162200,117070795,2285,2285,2285,2285,0
|
|
20231020,162100,117070795,2285,2285,2285,2285,369
|
|
20231020,162000,117070795,2285,2285,2285,2285,0
|
|
20231020,161900,117070795,2285,2285,2285,2285,0
|
|
20231020,161800,117070795,2285,2285,2285,2285,0
|
|
20231020,161700,117070795,2285,2285,2285,2285,0
|
|
20231020,161600,117070795,2285,2285,2285,2285,0
|
|
20231020,161500,117070795,2285,2285,2285,2285,0
|
|
20231020,161400,117070795,2285,2285,2285,2285,0
|
|
20231020,161300,117070795,2285,2285,2285,2285,0
|
|
20231020,161200,117070795,2285,2285,2285,2285,0
|
|
20231020,161100,117070795,2285,2285,2285,2285,0
|
|
20231020,161000,117070795,2285,2285,2285,2285,0
|
|
20231020,160900,117070795,2285,2285,2285,2285,0
|
|
20231020,160800,117070795,2285,2285,2285,2285,0
|
|
20231020,160700,117070795,2285,2285,2285,2285,0
|
|
20231020,160600,117070795,2285,2285,2285,2285,0
|
|
20231020,160500,117070795,2285,2285,2285,2285,0
|
|
20231020,160400,117070795,2285,2285,2285,2285,0
|
|
20231020,160300,117070795,2285,2285,2285,2285,0
|
|
20231020,160200,117070795,2285,2285,2285,2285,0
|
|
20231020,160100,117070795,2285,2285,2285,2285,0
|
|
20231020,160000,117070795,2285,2285,2285,2285,0
|
|
20231020,155900,117070795,2285,2285,2285,2285,0
|
|
20231020,155800,117070795,2285,2285,2285,2285,0
|
|
20231020,155700,117070795,2285,2285,2285,2285,0
|
|
20231020,155600,117070795,2285,2285,2285,2285,0
|
|
20231020,155500,117070795,2285,2285,2285,2285,0
|
|
20231020,155400,117070795,2285,2285,2285,2285,0
|
|
20231020,155300,117070795,2285,2285,2285,2285,0
|
|
20231020,155200,117070795,2285,2285,2285,2285,0
|
|
20231020,155100,117070795,2285,2285,2285,2285,369
|
|
20231020,155000,117070795,2285,2285,2285,2285,0
|
|
20231020,154900,117070795,2285,2285,2285,2285,0
|
|
20231020,154800,117070795,2285,2285,2285,2285,0
|
|
20231020,154700,117070795,2285,2285,2285,2285,0
|
|
20231020,154600,117070795,2285,2285,2285,2285,0
|
|
20231020,154500,117070795,2285,2285,2285,2285,0
|
|
20231020,154400,117070795,2285,2285,2285,2285,0
|
|
20231020,154300,117070795,2285,2285,2285,2285,0
|
|
20231020,154200,117070795,2285,2285,2285,2285,0
|
|
20231020,154100,117070795,2285,2285,2285,2285,0
|
|
20231020,154000,117070795,2285,2285,2285,2285,0
|
|
20231020,153900,117070795,2285,2285,2285,2285,0
|
|
20231020,153800,117070795,2285,2285,2285,2285,0
|
|
20231020,153700,117070795,2285,2285,2285,2285,0
|
|
20231020,153600,117070795,2285,2285,2285,2285,0
|
|
20231020,153500,117070795,2285,2285,2285,2285,0
|
|
20231020,153400,117070795,2285,2285,2285,2285,0
|
|
20231020,153300,117070795,2285,2285,2285,2285,0
|
|
20231020,153200,117070795,2285,2285,2285,2285,0
|
|
20231020,153100,117070795,2285,2285,2285,2285,0
|
|
20231020,153000,117070795,2285,2285,2285,2285,369
|
|
20231020,152900,116227630,2285,2285,2285,2285,0
|
|
20231020,152800,116227630,2285,2285,2285,2285,0
|
|
20231020,152700,116227630,2285,2285,2285,2285,0
|
|
20231020,152600,116227630,2285,2285,2285,2285,0
|
|
20231020,152500,116227630,2285,2285,2285,2285,0
|
|
20231020,152400,116227630,2285,2285,2285,2285,0
|
|
20231020,152300,116227630,2285,2285,2285,2285,0
|
|
20231020,152200,116227630,2285,2285,2285,2285,0
|
|
20231020,152100,116227630,2285,2285,2285,2285,0
|
|
20231020,152000,116227630,2285,2285,2285,2285,0
|
|
20231020,151900,116227630,2285,2275,2285,2275,88
|
|
20231020,151800,116027160,2275,2275,2275,2275,500
|
|
20231020,151700,114889660,2275,2275,2275,2275,0
|
|
20231020,151600,114889660,2275,2275,2275,2275,0
|
|
20231020,151500,114889660,2275,2275,2275,2275,0
|
|
20231020,151400,114889660,2275,2275,2275,2275,68
|
|
20231020,151300,114734960,2280,2280,2280,2280,0
|
|
20231020,151200,114734960,2280,2280,2280,2280,0
|
|
20231020,151100,114734960,2280,2280,2280,2280,70
|
|
20231020,151000,114575360,2280,2280,2280,2280,15
|
|
20231020,150900,114541160,2285,2280,2285,2280,64
|
|
20231020,150800,114395225,2275,2275,2275,2275,0
|
|
20231020,150700,114395225,2275,2275,2275,2275,0
|
|
20231020,150600,114395225,2275,2285,2285,2275,3000
|
|
20231020,150500,107558695,2290,2290,2290,2290,1
|
|
20231020,150400,107556405,2285,2285,2285,2285,0
|
|
20231020,150300,107556405,2285,2285,2285,2285,0
|
|
20231020,150200,107556405,2285,2285,2285,2285,0
|
|
20231020,150100,107556405,2285,2285,2285,2285,0
|
|
20231020,150000,107556405,2285,2285,2285,2285,0
|
|
20231020,145900,107556405,2285,2285,2285,2285,500
|
|
20231020,145800,106413905,2285,2285,2285,2285,1
|
|
20231020,145700,106411620,2290,2290,2290,2290,0
|
|
20231020,145600,106411620,2290,2285,2290,2285,144
|
|
20231020,145500,106082440,2290,2290,2290,2290,0
|
|
20231020,145400,106082440,2290,2290,2290,2290,0
|
|
20231020,145300,106082440,2290,2290,2290,2290,0
|
|
20231020,145200,106082440,2290,2290,2290,2290,2
|
|
20231020,145100,106077860,2290,2290,2290,2290,508
|
|
20231020,145000,104914540,2290,2290,2290,2290,74
|
|
20231020,144900,104745080,2285,2285,2285,2285,0
|
|
20231020,144800,104745080,2285,2285,2285,2285,0
|
|
20231020,144700,104745080,2285,2285,2285,2285,0
|
|
20231020,144600,104745080,2285,2285,2285,2285,0
|
|
20231020,144500,104745080,2285,2285,2285,2285,0
|
|
20231020,144400,104745080,2285,2285,2285,2285,0
|
|
20231020,144300,104745080,2285,2285,2285,2285,0
|
|
20231020,144200,104745080,2285,2285,2285,2285,0
|
|
20231020,144100,104745080,2285,2285,2285,2285,1
|
|
20231020,144000,104742795,2285,2285,2285,2285,0
|
|
20231020,143900,104742795,2285,2285,2285,2285,0
|
|
20231020,143800,104742795,2285,2285,2285,2285,0
|
|
20231020,143700,104742795,2285,2285,2285,2285,0
|
|
20231020,143600,104742795,2285,2285,2285,2285,0
|
|
20231020,143500,104742795,2285,2285,2285,2285,0
|
|
20231020,143400,104742795,2285,2285,2285,2285,0
|
|
20231020,143300,104742795,2285,2285,2285,2285,0
|
|
20231020,143200,104742795,2285,2285,2285,2285,0
|
|
20231020,143100,104742795,2285,2285,2285,2285,0
|
|
20231020,143000,104742795,2285,2285,2285,2285,0
|
|
20231020,142900,104742795,2285,2285,2285,2285,0
|
|
20231020,142800,104742795,2285,2285,2285,2285,0
|
|
20231020,142700,104742795,2285,2285,2285,2285,0
|
|
20231020,142600,104742795,2285,2285,2285,2285,1
|
|
20231020,142500,104740510,2285,2285,2285,2285,0
|
|
20231020,142400,104740510,2285,2285,2285,2285,0
|
|
20231020,142300,104740510,2285,2285,2285,2285,0
|
|
20231020,142200,104740510,2285,2285,2285,2285,0
|
|
20231020,142100,104740510,2285,2285,2285,2285,0
|
|
20231020,142000,104740510,2285,2285,2285,2285,0
|
|
20231020,141900,104740510,2285,2285,2285,2285,0
|
|
20231020,141800,104740510,2285,2285,2285,2285,0
|
|
20231020,141700,104740510,2285,2285,2285,2285,410
|
|
20231020,141600,103803660,2285,2285,2285,2285,99
|
|
20231020,141500,103577445,2290,2290,2290,2290,0
|
|
20231020,141400,103577445,2290,2290,2290,2290,0
|
|
20231020,141300,103577445,2290,2285,2290,2285,1916
|
|
20231020,141200,99194460,2285,2285,2285,2285,0
|
|
20231020,141100,99194460,2285,2285,2285,2285,0
|
|
20231020,141000,99194460,2285,2285,2285,2285,0
|
|
20231020,140900,99194460,2285,2285,2285,2285,0
|
|
20231020,140800,99194460,2285,2285,2285,2285,0
|
|
20231020,140700,99194460,2285,2285,2285,2285,101
|
|
20231020,140600,98963675,2290,2290,2290,2290,0
|
|
20231020,140500,98963675,2290,2290,2290,2290,0
|
|
20231020,140400,98963675,2290,2290,2290,2290,0
|
|
20231020,140300,98963675,2290,2290,2290,2290,0
|
|
20231020,140200,98963675,2290,2290,2290,2290,0
|
|
20231020,140100,98963675,2290,2290,2290,2290,35
|
|
20231020,140000,98883525,2290,2290,2290,2290,0
|
|
20231020,135900,98883525,2290,2290,2290,2290,0
|
|
20231020,135800,98883525,2290,2290,2290,2290,0
|
|
20231020,135700,98883525,2290,2290,2290,2290,0
|
|
20231020,135600,98883525,2290,2290,2290,2290,0
|
|
20231020,135500,98883525,2290,2285,2290,2285,145
|
|
20231020,135400,98551545,2285,2285,2285,2285,0
|
|
20231020,135300,98551545,2285,2285,2285,2285,209
|
|
20231020,135200,98073980,2275,2275,2275,2275,0
|
|
20231020,135100,98073980,2275,2275,2275,2275,0
|
|
20231020,135000,98073980,2275,2275,2275,2275,0
|
|
20231020,134900,98073980,2275,2275,2275,2275,0
|
|
20231020,134800,98073980,2275,2275,2275,2275,0
|
|
20231020,134700,98073980,2275,2275,2275,2275,0
|
|
20231020,134600,98073980,2275,2275,2275,2275,0
|
|
20231020,134500,98073980,2275,2280,2280,2275,326
|
|
20231020,134400,97331505,2285,2285,2285,2285,0
|
|
20231020,134300,97331505,2285,2285,2285,2285,0
|
|
20231020,134200,97331505,2285,2285,2285,2285,0
|
|
20231020,134100,97331505,2285,2285,2285,2285,0
|
|
20231020,134000,97331505,2285,2285,2285,2285,0
|
|
20231020,133900,97331505,2285,2285,2285,2285,0
|
|
20231020,133800,97331505,2285,2285,2285,2285,0
|
|
20231020,133700,97331505,2285,2285,2285,2285,0
|
|
20231020,133600,97331505,2285,2285,2285,2285,0
|
|
20231020,133500,97331505,2285,2285,2285,2285,44
|
|
20231020,133400,97230965,2275,2275,2275,2275,0
|
|
20231020,133300,97230965,2275,2275,2275,2275,0
|
|
20231020,133200,97230965,2275,2275,2275,2275,0
|
|
20231020,133100,97230965,2275,2275,2275,2275,0
|
|
20231020,133000,97230965,2275,2275,2275,2275,0
|
|
20231020,132900,97230965,2275,2275,2275,2275,1
|
|
20231020,132800,97228690,2275,2275,2275,2275,20
|
|
20231020,132700,97183190,2285,2285,2285,2285,1
|
|
20231020,132600,97180905,2285,2285,2285,2285,23
|
|
20231020,132500,97128350,2275,2275,2275,2275,43
|
|
20231020,132400,97030525,2275,2275,2275,2275,1212
|
|
20231020,132300,94273225,2285,2285,2285,2285,0
|
|
20231020,132200,94273225,2285,2285,2285,2285,367
|
|
20231020,132100,93434630,2280,2280,2280,2280,2
|
|
20231020,132000,93430070,2280,2280,2280,2280,1212
|
|
20231020,131900,90666710,2275,2275,2275,2275,0
|
|
20231020,131800,90666710,2275,2275,2275,2275,0
|
|
20231020,131700,90666710,2275,2275,2275,2275,0
|
|
20231020,131600,90666710,2275,2275,2275,2275,0
|
|
20231020,131500,90666710,2275,2275,2275,2275,4
|
|
20231020,131400,90657610,2275,2275,2275,2275,12
|
|
20231020,131300,90630310,2265,2265,2265,2265,0
|
|
20231020,131200,90630310,2265,2265,2265,2265,0
|
|
20231020,131100,90630310,2265,2270,2270,2265,50
|
|
20231020,131000,90517000,2275,2275,2275,2275,0
|
|
20231020,130900,90517000,2275,2275,2275,2275,0
|
|
20231020,130800,90517000,2275,2275,2275,2275,0
|
|
20231020,130700,90517000,2275,2275,2275,2275,0
|
|
20231020,130600,90517000,2275,2275,2275,2275,0
|
|
20231020,130500,90517000,2275,2275,2275,2275,0
|
|
20231020,130400,90517000,2275,2275,2275,2275,0
|
|
20231020,130300,90517000,2275,2275,2275,2275,0
|
|
20231020,130200,90517000,2275,2275,2275,2275,0
|
|
20231020,130100,90517000,2275,2275,2275,2275,0
|
|
20231020,130000,90517000,2275,2275,2275,2275,0
|
|
20231020,125900,90517000,2275,2275,2275,2275,0
|
|
20231020,125800,90517000,2275,2275,2275,2275,5
|
|
20231020,125700,90505625,2275,2275,2275,2275,0
|
|
20231020,125600,90505625,2275,2275,2275,2275,3
|
|
20231020,125500,90498800,2275,2275,2275,2275,0
|
|
20231020,125400,90498800,2275,2275,2275,2275,109
|
|
20231020,125300,90250825,2275,2275,2275,2275,8
|
|
20231020,125200,90232625,2275,2275,2275,2275,0
|
|
20231020,125100,90232625,2275,2275,2275,2275,0
|
|
20231020,125000,90232625,2275,2275,2275,2275,0
|
|
20231020,124900,90232625,2275,2275,2275,2275,0
|
|
20231020,124800,90232625,2275,2275,2275,2275,0
|
|
20231020,124700,90232625,2275,2275,2275,2275,0
|
|
20231020,124600,90232625,2275,2275,2275,2275,0
|
|
20231020,124500,90232625,2275,2275,2275,2275,177
|
|
20231020,124400,89829950,2270,2270,2270,2270,0
|
|
20231020,124300,89829950,2270,2270,2270,2270,199
|
|
20231020,124200,89378220,2275,2275,2275,2275,0
|
|
20231020,124100,89378220,2275,2275,2275,2275,0
|
|
20231020,124000,89378220,2275,2275,2275,2275,0
|
|
20231020,123900,89378220,2275,2275,2275,2275,0
|
|
20231020,123800,89378220,2275,2275,2275,2275,0
|
|
20231020,123700,89378220,2275,2275,2275,2275,0
|
|
20231020,123600,89378220,2275,2275,2275,2275,0
|
|
20231020,123500,89378220,2275,2275,2275,2275,0
|
|
20231020,123400,89378220,2275,2275,2275,2275,0
|
|
20231020,123300,89378220,2275,2275,2275,2275,0
|
|
20231020,123200,89378220,2275,2275,2275,2275,0
|
|
20231020,123100,89378220,2275,2275,2275,2275,0
|
|
20231020,123000,89378220,2275,2275,2275,2275,0
|
|
20231020,122900,89378220,2275,2275,2275,2275,19
|
|
20231020,122800,89334995,2275,2275,2275,2275,0
|
|
20231020,122700,89334995,2275,2275,2275,2275,0
|
|
20231020,122600,89334995,2275,2275,2275,2275,0
|
|
20231020,122500,89334995,2275,2275,2275,2275,0
|
|
20231020,122400,89334995,2275,2275,2275,2275,490
|
|
20231020,122300,88220245,2275,2275,2275,2275,0
|
|
20231020,122200,88220245,2275,2275,2275,2275,0
|
|
20231020,122100,88220245,2275,2275,2275,2275,0
|
|
20231020,122000,88220245,2275,2275,2275,2275,0
|
|
20231020,121900,88220245,2275,2275,2275,2275,0
|
|
20231020,121800,88220245,2275,2275,2275,2275,0
|
|
20231020,121700,88220245,2275,2275,2275,2275,0
|
|
20231020,121600,88220245,2275,2275,2275,2275,0
|
|
20231020,121500,88220245,2275,2275,2275,2275,218
|
|
20231020,121400,87724295,2275,2275,2275,2275,0
|
|
20231020,121300,87724295,2275,2275,2275,2275,102
|
|
20231020,121200,87492245,2265,2265,2265,2265,0
|
|
20231020,121100,87492245,2265,2265,2265,2265,0
|
|
20231020,121000,87492245,2265,2265,2265,2265,4
|
|
20231020,120900,87483185,2265,2265,2265,2265,0
|
|
20231020,120800,87483185,2265,2265,2265,2265,0
|
|
20231020,120700,87483185,2265,2265,2265,2265,0
|
|
20231020,120600,87483185,2265,2265,2265,2265,0
|
|
20231020,120500,87483185,2265,2265,2265,2265,30
|
|
20231020,120400,87415235,2265,2265,2265,2265,3000
|
|
20231020,120300,80620235,2265,2265,2265,2265,0
|
|
20231020,120200,80620235,2265,2265,2265,2265,0
|
|
20231020,120100,80620235,2265,2265,2265,2265,628
|
|
20231020,120000,79197815,2270,2270,2270,2270,0
|
|
20231020,115900,79197815,2270,2270,2270,2270,39
|
|
20231020,115800,79109285,2275,2275,2275,2275,0
|
|
20231020,115700,79109285,2275,2275,2275,2275,2
|
|
20231020,115600,79104735,2275,2275,2275,2275,220
|
|
20231020,115500,78604235,2270,2270,2270,2270,30
|
|
20231020,115400,78536135,2270,2270,2270,2270,0
|
|
20231020,115300,78536135,2270,2270,2270,2270,0
|
|
20231020,115200,78536135,2270,2270,2270,2270,0
|
|
20231020,115100,78536135,2270,2270,2270,2270,0
|
|
20231020,115000,78536135,2270,2270,2270,2270,3
|
|
20231020,114900,78529325,2270,2270,2270,2270,0
|
|
20231020,114800,78529325,2270,2270,2270,2270,0
|
|
20231020,114700,78529325,2270,2270,2270,2265,403
|
|
20231020,114600,77614530,2265,2265,2265,2265,0
|
|
20231020,114500,77614530,2265,2265,2265,2265,2
|
|
20231020,114400,77610000,2275,2275,2275,2275,0
|
|
20231020,114300,77610000,2275,2275,2275,2275,0
|
|
20231020,114200,77610000,2275,2275,2275,2275,0
|
|
20231020,114100,77610000,2275,2275,2275,2275,0
|
|
20231020,114000,77610000,2275,2275,2275,2275,0
|
|
20231020,113900,77610000,2275,2275,2275,2275,0
|
|
20231020,113800,77610000,2275,2275,2275,2275,0
|
|
20231020,113700,77610000,2275,2275,2275,2275,0
|
|
20231020,113600,77610000,2275,2275,2275,2275,1
|
|
20231020,113500,77607725,2270,2270,2270,2270,0
|
|
20231020,113400,77607725,2270,2270,2270,2270,0
|
|
20231020,113300,77607725,2270,2270,2270,2270,0
|
|
20231020,113200,77607725,2270,2270,2270,2270,3254
|
|
20231020,113100,70221145,2275,2275,2275,2275,0
|
|
20231020,113000,70221145,2275,2275,2275,2275,0
|
|
20231020,112900,70221145,2275,2275,2275,2275,0
|
|
20231020,112800,70221145,2275,2275,2275,2275,0
|
|
20231020,112700,70221145,2275,2275,2275,2275,0
|
|
20231020,112600,70221145,2275,2275,2275,2275,30
|
|
20231020,112500,70152895,2275,2275,2275,2275,0
|
|
20231020,112400,70152895,2275,2275,2275,2275,0
|
|
20231020,112300,70152895,2275,2275,2275,2275,0
|
|
20231020,112200,70152895,2275,2275,2275,2275,0
|
|
20231020,112100,70152895,2275,2275,2275,2275,0
|
|
20231020,112000,70152895,2275,2275,2275,2275,40
|
|
20231020,111900,70061895,2275,2275,2275,2275,0
|
|
20231020,111800,70061895,2275,2275,2275,2275,0
|
|
20231020,111700,70061895,2275,2275,2275,2275,0
|
|
20231020,111600,70061895,2275,2275,2275,2275,0
|
|
20231020,111500,70061895,2275,2275,2275,2275,5
|
|
20231020,111400,70050520,2270,2270,2270,2270,0
|
|
20231020,111300,70050520,2270,2270,2270,2270,0
|
|
20231020,111200,70050520,2270,2270,2270,2270,0
|
|
20231020,111100,70050520,2270,2270,2270,2270,0
|
|
20231020,111000,70050520,2270,2270,2270,2270,0
|
|
20231020,110900,70050520,2270,2275,2275,2270,629
|
|
20231020,110800,68622545,2275,2275,2275,2275,2
|
|
20231020,110700,68617995,2275,2275,2275,2275,4
|
|
20231020,110600,68608895,2275,2275,2275,2275,0
|
|
20231020,110500,68608895,2275,2275,2275,2275,0
|
|
20231020,110400,68608895,2275,2275,2275,2275,0
|
|
20231020,110300,68608895,2275,2275,2275,2275,1
|
|
20231020,110200,68606620,2280,2280,2280,2280,2
|
|
20231020,110100,68602060,2280,2280,2280,2280,0
|
|
20231020,110000,68602060,2280,2280,2280,2280,0
|
|
20231020,105900,68602060,2280,2280,2280,2280,0
|
|
20231020,105800,68602060,2280,2280,2280,2280,0
|
|
20231020,105700,68602060,2280,2280,2280,2280,0
|
|
20231020,105600,68602060,2280,2280,2280,2280,20
|
|
20231020,105500,68556460,2280,2280,2280,2280,1
|
|
20231020,105400,68554180,2275,2275,2275,2275,1
|
|
20231020,105300,68551905,2275,2275,2275,2275,200
|
|
20231020,105200,68096905,2270,2275,2280,2270,500
|
|
20231020,105100,66960280,2270,2270,2270,2270,0
|
|
20231020,105000,66960280,2270,2270,2270,2270,0
|
|
20231020,104900,66960280,2270,2270,2270,2270,0
|
|
20231020,104800,66960280,2270,2270,2270,2270,200
|
|
20231020,104700,66506280,2270,2270,2270,2270,0
|
|
20231020,104600,66506280,2270,2265,2270,2265,1003
|
|
20231020,104500,64231765,2260,2260,2260,2260,30
|
|
20231020,104400,64163965,2260,2260,2260,2260,1
|
|
20231020,104300,64161705,2265,2265,2265,2265,0
|
|
20231020,104200,64161705,2265,2265,2265,2265,0
|
|
20231020,104100,64161705,2265,2265,2265,2265,0
|
|
20231020,104000,64161705,2265,2265,2265,2265,0
|
|
20231020,103900,64161705,2265,2265,2265,2265,0
|
|
20231020,103800,64161705,2265,2265,2265,2265,0
|
|
20231020,103700,64161705,2265,2265,2265,2265,0
|
|
20231020,103600,64161705,2265,2265,2265,2265,0
|
|
20231020,103500,64161705,2265,2260,2265,2260,565
|
|
20231020,103400,62884795,2255,2255,2255,2255,0
|
|
20231020,103300,62884795,2255,2255,2255,2255,0
|
|
20231020,103200,62884795,2255,2260,2260,2255,442
|
|
20231020,103100,61888065,2260,2260,2260,2260,0
|
|
20231020,103000,61888065,2260,2260,2260,2260,0
|
|
20231020,102900,61888065,2260,2260,2260,2260,443
|
|
20231020,102800,60886885,2260,2260,2260,2260,1
|
|
20231020,102700,60884625,2255,2255,2255,2255,0
|
|
20231020,102600,60884625,2255,2255,2255,2255,0
|
|
20231020,102500,60884625,2255,2255,2255,2255,0
|
|
20231020,102400,60884625,2255,2255,2255,2255,796
|
|
20231020,102300,59089645,2265,2265,2265,2265,300
|
|
20231020,102200,58410145,2265,2265,2265,2265,10
|
|
20231020,102100,58387495,2250,2255,2255,2250,2000
|
|
20231020,102000,53887340,2260,2260,2260,2260,0
|
|
20231020,101900,53887340,2260,2260,2260,2260,0
|
|
20231020,101800,53887340,2260,2260,2260,2260,10
|
|
20231020,101700,53864740,2260,2260,2260,2260,0
|
|
20231020,101600,53864740,2260,2260,2260,2260,0
|
|
20231020,101500,53864740,2260,2260,2260,2260,0
|
|
20231020,101400,53864740,2260,2260,2260,2260,0
|
|
20231020,101300,53864740,2260,2260,2260,2260,0
|
|
20231020,101200,53864740,2260,2260,2260,2260,5
|
|
20231020,101100,53853440,2275,2275,2275,2275,0
|
|
20231020,101000,53853440,2275,2275,2275,2275,0
|
|
20231020,100900,53853440,2275,2275,2275,2275,0
|
|
20231020,100800,53853440,2275,2275,2275,2275,0
|
|
20231020,100700,53853440,2275,2270,2275,2270,50
|
|
20231020,100600,53739790,2265,2265,2265,2265,0
|
|
20231020,100500,53739790,2265,2265,2265,2265,0
|
|
20231020,100400,53739790,2265,2265,2265,2265,0
|
|
20231020,100300,53739790,2265,2265,2265,2265,0
|
|
20231020,100200,53739790,2265,2265,2265,2265,5000
|
|
20231020,100100,42414790,2265,2265,2265,2265,0
|
|
20231020,100000,42414790,2265,2265,2265,2265,0
|
|
20231020,095900,42414790,2265,2265,2265,2265,3
|
|
20231020,095800,42407995,2250,2250,2250,2250,0
|
|
20231020,095700,42407995,2250,2250,2250,2250,0
|
|
20231020,095600,42407995,2250,2250,2250,2250,435
|
|
20231020,095500,41429245,2235,2235,2235,2235,0
|
|
20231020,095400,41429245,2235,2235,2235,2235,0
|
|
20231020,095300,41429245,2235,2235,2235,2235,602
|
|
20231020,095200,40083775,2235,2240,2240,2235,1398
|
|
20231020,095100,36959215,2235,2235,2235,2235,0
|
|
20231020,095000,36959215,2235,2245,2245,2235,483
|
|
20231020,094900,35878155,2245,2245,2245,2245,0
|
|
20231020,094800,35878155,2245,2245,2245,2245,600
|
|
20231020,094700,34531155,2245,2245,2245,2245,0
|
|
20231020,094600,34531155,2245,2245,2245,2245,0
|
|
20231020,094500,34531155,2245,2245,2245,2245,0
|
|
20231020,094400,34531155,2245,2245,2245,2245,0
|
|
20231020,094300,34531155,2245,2245,2245,2245,10
|
|
20231020,094200,34508705,2240,2245,2245,2240,1917
|
|
20231020,094100,30212720,2245,2245,2245,2245,0
|
|
20231020,094000,30212720,2245,2245,2245,2245,0
|
|
20231020,093900,30212720,2245,2245,2245,2245,15
|
|
20231020,093800,30179045,2255,2250,2255,2250,877
|
|
20231020,093700,28203975,2250,2250,2250,2250,7
|
|
20231020,093600,28188225,2255,2255,2255,2255,0
|
|
20231020,093500,28188225,2255,2255,2255,2255,2
|
|
20231020,093400,28183715,2250,2250,2250,2250,0
|
|
20231020,093300,28183715,2250,2250,2250,2250,0
|
|
20231020,093200,28183715,2250,2250,2250,2250,663
|
|
20231020,093100,26691965,2240,2240,2240,2240,0
|
|
20231020,093000,26691965,2240,2240,2240,2240,0
|
|
20231020,092900,26691965,2240,2240,2240,2240,0
|
|
20231020,092800,26691965,2240,2240,2240,2240,0
|
|
20231020,092700,26691965,2240,2240,2240,2240,0
|
|
20231020,092600,26691965,2240,2240,2240,2240,0
|
|
20231020,092500,26691965,2240,2240,2240,2235,2299
|
|
20231020,092400,21551490,2240,2245,2245,2240,2700
|
|
20231020,092300,15500710,2250,2250,2250,2250,0
|
|
20231020,092200,15500710,2250,2250,2250,2250,43
|
|
20231020,092100,15403960,2250,2250,2250,2250,33
|
|
20231020,092000,15329710,2245,2245,2245,2245,89
|
|
20231020,091900,15129905,2245,2245,2245,2245,1411
|
|
20231020,091800,11962210,2245,2245,2245,2245,20
|
|
20231020,091700,11917310,2245,2245,2245,2245,2
|
|
20231020,091600,11912820,2250,2255,2255,2245,2702
|
|
20231020,091500,5838605,2255,2255,2255,2255,20
|
|
20231020,091400,5793505,2255,2255,2255,2255,227
|
|
20231020,091300,5281620,2255,2255,2255,2255,0
|
|
20231020,091200,5281620,2255,2255,2255,2255,0
|
|
20231020,091100,5281620,2255,2255,2255,2255,0
|
|
20231020,091000,5281620,2255,2255,2255,2255,198
|
|
20231020,090900,4835130,2255,2260,2260,2255,1249
|
|
20231020,090800,2016040,2265,2265,2265,2265,4
|
|
20231020,090700,2006980,2265,2270,2270,2265,799
|
|
20231020,090600,195925,2270,2270,2270,2270,0
|
|
20231020,090500,195925,2270,2270,2270,2270,0
|
|
20231020,090400,195925,2270,2280,2290,2270,55
|
|
20231020,090300,70975,2285,2285,2285,2285,0
|
|
20231020,090200,70975,2285,2285,2285,2285,0
|
|
20231020,090100,70975,2285,2285,2285,2285,3
|
|
20231020,090000,64120,2290,2290,2290,2290,28
|