624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,192100,343739350,2880,2880,2880,2880,5939
|
|
20231020,192000,343739350,2880,2880,2880,2880,0
|
|
20231020,191900,343739350,2880,2880,2880,2880,0
|
|
20231020,191800,343739350,2880,2880,2880,2880,0
|
|
20231020,191700,343739350,2880,2880,2880,2880,0
|
|
20231020,191600,343739350,2880,2880,2880,2880,0
|
|
20231020,191500,343739350,2880,2880,2880,2880,0
|
|
20231020,191400,343739350,2880,2880,2880,2880,0
|
|
20231020,191300,343739350,2880,2880,2880,2880,0
|
|
20231020,191200,343739350,2880,2880,2880,2880,0
|
|
20231020,191100,343739350,2880,2880,2880,2880,0
|
|
20231020,191000,343739350,2880,2880,2880,2880,0
|
|
20231020,190900,343739350,2880,2880,2880,2880,0
|
|
20231020,190800,343739350,2880,2880,2880,2880,0
|
|
20231020,190700,343739350,2880,2880,2880,2880,0
|
|
20231020,190600,343739350,2880,2880,2880,2880,0
|
|
20231020,190500,343739350,2880,2880,2880,2880,0
|
|
20231020,190400,343739350,2880,2880,2880,2880,0
|
|
20231020,190300,343739350,2880,2880,2880,2880,0
|
|
20231020,190200,343739350,2880,2880,2880,2880,0
|
|
20231020,190100,343739350,2880,2880,2880,2880,0
|
|
20231020,190000,343739350,2880,2880,2880,2880,0
|
|
20231020,185900,343739350,2880,2880,2880,2880,0
|
|
20231020,185800,343739350,2880,2880,2880,2880,0
|
|
20231020,185700,343739350,2880,2880,2880,2880,0
|
|
20231020,185600,343739350,2880,2880,2880,2880,0
|
|
20231020,185500,343739350,2880,2880,2880,2880,0
|
|
20231020,185400,343739350,2880,2880,2880,2880,0
|
|
20231020,185300,343739350,2880,2880,2880,2880,0
|
|
20231020,185200,343739350,2880,2880,2880,2880,0
|
|
20231020,185100,343739350,2880,2880,2880,2880,5939
|
|
20231020,185000,343739350,2880,2880,2880,2880,0
|
|
20231020,184900,343739350,2880,2880,2880,2880,0
|
|
20231020,184800,343739350,2880,2880,2880,2880,0
|
|
20231020,184700,343739350,2880,2880,2880,2880,0
|
|
20231020,184600,343739350,2880,2880,2880,2880,0
|
|
20231020,184500,343739350,2880,2880,2880,2880,0
|
|
20231020,184400,343739350,2880,2880,2880,2880,0
|
|
20231020,184300,343739350,2880,2880,2880,2880,0
|
|
20231020,184200,343739350,2880,2880,2880,2880,0
|
|
20231020,184100,343739350,2880,2880,2880,2880,0
|
|
20231020,184000,343739350,2880,2880,2880,2880,0
|
|
20231020,183900,343739350,2880,2880,2880,2880,0
|
|
20231020,183800,343739350,2880,2880,2880,2880,0
|
|
20231020,183700,343739350,2880,2880,2880,2880,0
|
|
20231020,183600,343739350,2880,2880,2880,2880,0
|
|
20231020,183500,343739350,2880,2880,2880,2880,0
|
|
20231020,183400,343739350,2880,2880,2880,2880,0
|
|
20231020,183300,343739350,2880,2880,2880,2880,0
|
|
20231020,183200,343739350,2880,2880,2880,2880,0
|
|
20231020,183100,343739350,2880,2880,2880,2880,0
|
|
20231020,183000,343739350,2880,2880,2880,2880,0
|
|
20231020,182900,343739350,2880,2880,2880,2880,0
|
|
20231020,182800,343739350,2880,2880,2880,2880,0
|
|
20231020,182700,343739350,2880,2880,2880,2880,0
|
|
20231020,182600,343739350,2880,2880,2880,2880,0
|
|
20231020,182500,343739350,2880,2880,2880,2880,0
|
|
20231020,182400,343739350,2880,2880,2880,2880,0
|
|
20231020,182300,343739350,2880,2880,2880,2880,0
|
|
20231020,182200,343739350,2880,2880,2880,2880,0
|
|
20231020,182100,343739350,2880,2880,2880,2880,5939
|
|
20231020,182000,343739350,2880,2880,2880,2880,0
|
|
20231020,181900,343739350,2880,2880,2880,2880,0
|
|
20231020,181800,343739350,2880,2880,2880,2880,0
|
|
20231020,181700,343739350,2880,2880,2880,2880,0
|
|
20231020,181600,343739350,2880,2880,2880,2880,0
|
|
20231020,181500,343739350,2880,2880,2880,2880,0
|
|
20231020,181400,343739350,2880,2880,2880,2880,0
|
|
20231020,181300,343739350,2880,2880,2880,2880,0
|
|
20231020,181200,343739350,2880,2880,2880,2880,0
|
|
20231020,181100,343739350,2880,2880,2880,2880,0
|
|
20231020,181000,343739350,2880,2880,2880,2880,0
|
|
20231020,180900,343739350,2880,2880,2880,2880,0
|
|
20231020,180800,343739350,2880,2880,2880,2880,0
|
|
20231020,180700,343739350,2880,2880,2880,2880,0
|
|
20231020,180600,343739350,2880,2880,2880,2880,0
|
|
20231020,180500,343739350,2880,2880,2880,2880,0
|
|
20231020,180400,343739350,2880,2880,2880,2880,0
|
|
20231020,180300,343739350,2880,2880,2880,2880,0
|
|
20231020,180200,343739350,2880,2880,2880,2880,0
|
|
20231020,180100,343739350,2880,2880,2880,2880,0
|
|
20231020,180000,343739350,2880,2880,2880,2880,0
|
|
20231020,175900,343739350,2880,2880,2880,2880,0
|
|
20231020,175800,343739350,2880,2880,2880,2880,0
|
|
20231020,175700,343739350,2880,2880,2880,2880,0
|
|
20231020,175600,343739350,2880,2880,2880,2880,0
|
|
20231020,175500,343739350,2880,2880,2880,2880,0
|
|
20231020,175400,343739350,2880,2880,2880,2880,0
|
|
20231020,175300,343739350,2880,2880,2880,2880,0
|
|
20231020,175200,343739350,2880,2880,2880,2880,0
|
|
20231020,175100,343739350,2880,2880,2880,2880,5939
|
|
20231020,175000,343739350,2880,2880,2880,2880,0
|
|
20231020,174900,343739350,2880,2880,2880,2880,0
|
|
20231020,174800,343739350,2880,2880,2880,2880,0
|
|
20231020,174700,343739350,2880,2880,2880,2880,0
|
|
20231020,174600,343739350,2880,2880,2880,2880,0
|
|
20231020,174500,343739350,2880,2880,2880,2880,0
|
|
20231020,174400,343739350,2880,2880,2880,2880,0
|
|
20231020,174300,343739350,2880,2880,2880,2880,0
|
|
20231020,174200,343739350,2880,2880,2880,2880,0
|
|
20231020,174100,343739350,2880,2880,2880,2880,0
|
|
20231020,174000,343739350,2880,2880,2880,2880,0
|
|
20231020,173900,343739350,2880,2880,2880,2880,0
|
|
20231020,173800,343739350,2880,2880,2880,2880,0
|
|
20231020,173700,343739350,2880,2880,2880,2880,0
|
|
20231020,173600,343739350,2880,2880,2880,2880,0
|
|
20231020,173500,343739350,2880,2880,2880,2880,0
|
|
20231020,173400,343739350,2880,2880,2880,2880,0
|
|
20231020,173300,343739350,2880,2880,2880,2880,0
|
|
20231020,173200,343739350,2880,2880,2880,2880,0
|
|
20231020,173100,343739350,2880,2880,2880,2880,0
|
|
20231020,173000,343739350,2880,2880,2880,2880,0
|
|
20231020,172900,343739350,2880,2880,2880,2880,0
|
|
20231020,172800,343739350,2880,2880,2880,2880,0
|
|
20231020,172700,343739350,2880,2880,2880,2880,0
|
|
20231020,172600,343739350,2880,2880,2880,2880,0
|
|
20231020,172500,343739350,2880,2880,2880,2880,0
|
|
20231020,172400,343739350,2880,2880,2880,2880,0
|
|
20231020,172300,343739350,2880,2880,2880,2880,0
|
|
20231020,172200,343739350,2880,2880,2880,2880,0
|
|
20231020,172100,343739350,2880,2880,2880,2880,5939
|
|
20231020,172000,343739350,2880,2880,2880,2880,0
|
|
20231020,171900,343739350,2880,2880,2880,2880,0
|
|
20231020,171800,343739350,2880,2880,2880,2880,0
|
|
20231020,171700,343739350,2880,2880,2880,2880,0
|
|
20231020,171600,343739350,2880,2880,2880,2880,0
|
|
20231020,171500,343739350,2880,2880,2880,2880,0
|
|
20231020,171400,343739350,2880,2880,2880,2880,0
|
|
20231020,171300,343739350,2880,2880,2880,2880,0
|
|
20231020,171200,343739350,2880,2880,2880,2880,0
|
|
20231020,171100,343739350,2880,2880,2880,2880,0
|
|
20231020,171000,343739350,2880,2880,2880,2880,0
|
|
20231020,170900,343739350,2880,2880,2880,2880,0
|
|
20231020,170800,343739350,2880,2880,2880,2880,0
|
|
20231020,170700,343739350,2880,2880,2880,2880,0
|
|
20231020,170600,343739350,2880,2880,2880,2880,0
|
|
20231020,170500,343739350,2880,2880,2880,2880,0
|
|
20231020,170400,343739350,2880,2880,2880,2880,0
|
|
20231020,170300,343739350,2880,2880,2880,2880,0
|
|
20231020,170200,343739350,2880,2880,2880,2880,0
|
|
20231020,170100,343739350,2880,2880,2880,2880,0
|
|
20231020,170000,343739350,2880,2880,2880,2880,0
|
|
20231020,165900,343739350,2880,2880,2880,2880,0
|
|
20231020,165800,343739350,2880,2880,2880,2880,0
|
|
20231020,165700,343739350,2880,2880,2880,2880,0
|
|
20231020,165600,343739350,2880,2880,2880,2880,0
|
|
20231020,165500,343739350,2880,2880,2880,2880,0
|
|
20231020,165400,343739350,2880,2880,2880,2880,0
|
|
20231020,165300,343739350,2880,2880,2880,2880,0
|
|
20231020,165200,343739350,2880,2880,2880,2880,0
|
|
20231020,165100,343739350,2880,2880,2880,2880,5939
|
|
20231020,165000,343739350,2880,2880,2880,2880,0
|
|
20231020,164900,343739350,2880,2880,2880,2880,0
|
|
20231020,164800,343739350,2880,2880,2880,2880,0
|
|
20231020,164700,343739350,2880,2880,2880,2880,0
|
|
20231020,164600,343739350,2880,2880,2880,2880,0
|
|
20231020,164500,343739350,2880,2880,2880,2880,0
|
|
20231020,164400,343739350,2880,2880,2880,2880,0
|
|
20231020,164300,343739350,2880,2880,2880,2880,0
|
|
20231020,164200,343739350,2880,2880,2880,2880,0
|
|
20231020,164100,343739350,2880,2880,2880,2880,0
|
|
20231020,164000,343739350,2880,2880,2880,2880,0
|
|
20231020,163900,343739350,2880,2880,2880,2880,0
|
|
20231020,163800,343739350,2880,2880,2880,2880,0
|
|
20231020,163700,343739350,2880,2880,2880,2880,0
|
|
20231020,163600,343739350,2880,2880,2880,2880,0
|
|
20231020,163500,343739350,2880,2880,2880,2880,0
|
|
20231020,163400,343739350,2880,2880,2880,2880,0
|
|
20231020,163300,343739350,2880,2880,2880,2880,0
|
|
20231020,163200,343739350,2880,2880,2880,2880,0
|
|
20231020,163100,343739350,2880,2880,2880,2880,0
|
|
20231020,163000,343739350,2880,2880,2880,2880,0
|
|
20231020,162900,343739350,2880,2880,2880,2880,0
|
|
20231020,162800,343739350,2880,2880,2880,2880,0
|
|
20231020,162700,343739350,2880,2880,2880,2880,0
|
|
20231020,162600,343739350,2880,2880,2880,2880,0
|
|
20231020,162500,343739350,2880,2880,2880,2880,0
|
|
20231020,162400,343739350,2880,2880,2880,2880,0
|
|
20231020,162300,343739350,2880,2880,2880,2880,0
|
|
20231020,162200,343739350,2880,2880,2880,2880,0
|
|
20231020,162100,343739350,2880,2880,2880,2880,5939
|
|
20231020,162000,343739350,2880,2880,2880,2880,0
|
|
20231020,161900,343739350,2880,2880,2880,2880,0
|
|
20231020,161800,343739350,2880,2880,2880,2880,0
|
|
20231020,161700,343739350,2880,2880,2880,2880,0
|
|
20231020,161600,343739350,2880,2880,2880,2880,0
|
|
20231020,161500,343739350,2880,2880,2880,2880,0
|
|
20231020,161400,343739350,2880,2880,2880,2880,0
|
|
20231020,161300,343739350,2880,2880,2880,2880,0
|
|
20231020,161200,343739350,2880,2880,2880,2880,0
|
|
20231020,161100,343739350,2880,2880,2880,2880,0
|
|
20231020,161000,343739350,2880,2880,2880,2880,0
|
|
20231020,160900,343739350,2880,2880,2880,2880,0
|
|
20231020,160800,343739350,2880,2880,2880,2880,0
|
|
20231020,160700,343739350,2880,2880,2880,2880,0
|
|
20231020,160600,343739350,2880,2880,2880,2880,0
|
|
20231020,160500,343739350,2880,2880,2880,2880,0
|
|
20231020,160400,343739350,2880,2880,2880,2880,0
|
|
20231020,160300,343739350,2880,2880,2880,2880,0
|
|
20231020,160200,343739350,2880,2880,2880,2880,0
|
|
20231020,160100,343739350,2880,2880,2880,2880,0
|
|
20231020,160000,343739350,2880,2880,2880,2880,0
|
|
20231020,155900,343739350,2880,2880,2880,2880,0
|
|
20231020,155800,343739350,2880,2880,2880,2880,0
|
|
20231020,155700,343739350,2880,2880,2880,2880,0
|
|
20231020,155600,343739350,2880,2880,2880,2880,0
|
|
20231020,155500,343739350,2880,2880,2880,2880,0
|
|
20231020,155400,343739350,2880,2880,2880,2880,0
|
|
20231020,155300,343739350,2880,2880,2880,2880,0
|
|
20231020,155200,343739350,2880,2880,2880,2880,0
|
|
20231020,155100,343739350,2880,2880,2880,2880,5939
|
|
20231020,155000,343739350,2880,2880,2880,2880,0
|
|
20231020,154900,343739350,2880,2880,2880,2880,0
|
|
20231020,154800,343739350,2880,2880,2880,2880,0
|
|
20231020,154700,343739350,2880,2880,2880,2880,0
|
|
20231020,154600,343739350,2880,2880,2880,2880,0
|
|
20231020,154500,343739350,2880,2880,2880,2880,0
|
|
20231020,154400,343739350,2880,2880,2880,2880,0
|
|
20231020,154300,343739350,2880,2880,2880,2880,0
|
|
20231020,154200,343739350,2880,2880,2880,2880,0
|
|
20231020,154100,343739350,2880,2880,2880,2880,0
|
|
20231020,154000,343739350,2880,2880,2880,2880,0
|
|
20231020,153900,343739350,2880,2880,2880,2880,0
|
|
20231020,153800,343739350,2880,2880,2880,2880,0
|
|
20231020,153700,343739350,2880,2880,2880,2880,0
|
|
20231020,153600,343739350,2880,2880,2880,2880,0
|
|
20231020,153500,343739350,2880,2880,2880,2880,0
|
|
20231020,153400,343739350,2880,2880,2880,2880,0
|
|
20231020,153300,343739350,2880,2880,2880,2880,0
|
|
20231020,153200,343739350,2880,2880,2880,2880,0
|
|
20231020,153100,343739350,2880,2880,2880,2880,0
|
|
20231020,153000,343739350,2880,2880,2880,2880,5939
|
|
20231020,152900,326635030,2885,2885,2885,2885,0
|
|
20231020,152800,326635030,2885,2885,2885,2885,0
|
|
20231020,152700,326635030,2885,2885,2885,2885,0
|
|
20231020,152600,326635030,2885,2885,2885,2885,0
|
|
20231020,152500,326635030,2885,2885,2885,2885,0
|
|
20231020,152400,326635030,2885,2885,2885,2885,0
|
|
20231020,152300,326635030,2885,2885,2885,2885,0
|
|
20231020,152200,326635030,2885,2885,2885,2885,0
|
|
20231020,152100,326635030,2885,2885,2885,2885,0
|
|
20231020,152000,326635030,2885,2885,2885,2885,0
|
|
20231020,151900,326635030,2885,2860,2885,2860,190
|
|
20231020,151800,326090980,2885,2865,2885,2860,922
|
|
20231020,151700,323453185,2860,2865,2865,2855,1990
|
|
20231020,151600,317763125,2890,2890,2890,2890,0
|
|
20231020,151500,317763125,2890,2890,2890,2890,0
|
|
20231020,151400,317763125,2890,2890,2890,2890,55
|
|
20231020,151300,317604175,2890,2865,2890,2865,2941
|
|
20231020,151200,309149630,2870,2870,2870,2870,16
|
|
20231020,151100,309103710,2875,2875,2875,2875,0
|
|
20231020,151000,309103710,2875,2875,2875,2875,200
|
|
20231020,150900,308528710,2875,2875,2875,2875,23
|
|
20231020,150800,308462585,2875,2875,2875,2875,300
|
|
20231020,150700,307600085,2875,2875,2875,2875,10
|
|
20231020,150600,307571335,2875,2875,2875,2875,13
|
|
20231020,150500,307533960,2860,2865,2865,2860,100
|
|
20231020,150400,307247910,2880,2880,2880,2880,0
|
|
20231020,150300,307247910,2880,2880,2880,2880,1
|
|
20231020,150200,307245030,2860,2865,2865,2860,600
|
|
20231020,150100,305527980,2865,2865,2865,2865,0
|
|
20231020,150000,305527980,2865,2865,2865,2865,1103
|
|
20231020,145900,302367885,2870,2870,2870,2870,175
|
|
20231020,145800,301865635,2880,2880,2880,2880,30
|
|
20231020,145700,301779235,2880,2880,2880,2880,0
|
|
20231020,145600,301779235,2880,2880,2880,2880,200
|
|
20231020,145500,301203235,2880,2880,2880,2880,0
|
|
20231020,145400,301203235,2880,2880,2880,2880,0
|
|
20231020,145300,301203235,2880,2880,2880,2880,1
|
|
20231020,145200,301200355,2865,2870,2870,2865,66
|
|
20231020,145100,301011135,2880,2880,2880,2880,0
|
|
20231020,145000,301011135,2880,2880,2880,2880,0
|
|
20231020,144900,301011135,2880,2870,2880,2870,12
|
|
20231020,144800,300976635,2870,2870,2870,2870,1
|
|
20231020,144700,300973765,2870,2870,2870,2870,1
|
|
20231020,144600,300970895,2865,2865,2865,2865,0
|
|
20231020,144500,300970895,2865,2865,2865,2865,161
|
|
20231020,144400,300509630,2870,2870,2870,2870,0
|
|
20231020,144300,300509630,2870,2870,2870,2870,0
|
|
20231020,144200,300509630,2870,2870,2870,2870,0
|
|
20231020,144100,300509630,2870,2870,2870,2870,4
|
|
20231020,144000,300498150,2870,2875,2875,2870,600
|
|
20231020,143900,298775830,2880,2880,2880,2880,500
|
|
20231020,143800,297335830,2895,2895,2895,2895,0
|
|
20231020,143700,297335830,2895,2895,2895,2895,0
|
|
20231020,143600,297335830,2895,2895,2895,2895,0
|
|
20231020,143500,297335830,2895,2895,2895,2895,0
|
|
20231020,143400,297335830,2895,2895,2895,2895,0
|
|
20231020,143300,297335830,2895,2895,2895,2895,5
|
|
20231020,143200,297321355,2900,2885,2900,2885,1111
|
|
20231020,143100,294104525,2885,2880,2885,2880,175
|
|
20231020,143000,293600025,2880,2880,2880,2880,10
|
|
20231020,142900,293571225,2880,2880,2880,2880,0
|
|
20231020,142800,293571225,2880,2880,2880,2880,185
|
|
20231020,142700,293038425,2885,2885,2885,2885,0
|
|
20231020,142600,293038425,2885,2885,2885,2885,0
|
|
20231020,142500,293038425,2885,2885,2885,2885,173
|
|
20231020,142400,292539320,2885,2890,2890,2885,2
|
|
20231020,142300,292533545,2890,2890,2890,2890,44
|
|
20231020,142200,292406385,2890,2885,2890,2885,500
|
|
20231020,142100,290962680,2875,2875,2875,2875,0
|
|
20231020,142000,290962680,2875,2875,2875,2875,0
|
|
20231020,141900,290962680,2875,2875,2875,2875,0
|
|
20231020,141800,290962680,2875,2875,2875,2875,0
|
|
20231020,141700,290962680,2875,2875,2875,2875,100
|
|
20231020,141600,290675180,2880,2880,2880,2880,0
|
|
20231020,141500,290675180,2880,2880,2880,2880,0
|
|
20231020,141400,290675180,2880,2880,2880,2880,0
|
|
20231020,141300,290675180,2880,2880,2880,2880,0
|
|
20231020,141200,290675180,2880,2880,2880,2880,0
|
|
20231020,141100,290675180,2880,2880,2880,2880,0
|
|
20231020,141000,290675180,2880,2880,2880,2880,0
|
|
20231020,140900,290675180,2880,2880,2880,2880,0
|
|
20231020,140800,290675180,2880,2880,2880,2880,125
|
|
20231020,140700,290315180,2890,2890,2890,2890,1
|
|
20231020,140600,290312290,2890,2890,2890,2890,0
|
|
20231020,140500,290312290,2890,2890,2890,2890,0
|
|
20231020,140400,290312290,2890,2890,2890,2890,0
|
|
20231020,140300,290312290,2890,2890,2890,2890,0
|
|
20231020,140200,290312290,2890,2890,2890,2890,1
|
|
20231020,140100,290309400,2885,2890,2890,2885,6
|
|
20231020,140000,290292085,2890,2890,2890,2890,173
|
|
20231020,135900,289792115,2890,2890,2890,2890,0
|
|
20231020,135800,289792115,2890,2890,2890,2890,0
|
|
20231020,135700,289792115,2890,2890,2890,2890,1
|
|
20231020,135600,289789225,2890,2890,2890,2890,0
|
|
20231020,135500,289789225,2890,2890,2890,2890,96
|
|
20231020,135400,289511785,2890,2890,2890,2890,33
|
|
20231020,135300,289416415,2890,2890,2890,2890,0
|
|
20231020,135200,289416415,2890,2890,2890,2890,0
|
|
20231020,135100,289416415,2890,2890,2890,2890,100
|
|
20231020,135000,289127415,2890,2890,2890,2890,0
|
|
20231020,134900,289127415,2890,2890,2890,2890,0
|
|
20231020,134800,289127415,2890,2890,2890,2890,0
|
|
20231020,134700,289127415,2890,2890,2890,2890,0
|
|
20231020,134600,289127415,2890,2890,2890,2890,0
|
|
20231020,134500,289127415,2890,2890,2890,2890,0
|
|
20231020,134400,289127415,2890,2890,2890,2890,5
|
|
20231020,134300,289112965,2890,2890,2890,2890,0
|
|
20231020,134200,289112965,2890,2890,2890,2890,0
|
|
20231020,134100,289112965,2890,2890,2890,2890,55
|
|
20231020,134000,288954015,2890,2890,2890,2890,0
|
|
20231020,133900,288954015,2890,2890,2890,2890,38
|
|
20231020,133800,288844195,2885,2885,2885,2885,1
|
|
20231020,133700,288841310,2890,2890,2890,2890,49
|
|
20231020,133600,288699700,2885,2885,2885,2885,0
|
|
20231020,133500,288699700,2885,2885,2885,2885,0
|
|
20231020,133400,288699700,2885,2885,2885,2885,0
|
|
20231020,133300,288699700,2885,2885,2885,2885,6
|
|
20231020,133200,288682390,2875,2875,2875,2875,0
|
|
20231020,133100,288682390,2875,2875,2875,2875,0
|
|
20231020,133000,288682390,2875,2875,2875,2875,0
|
|
20231020,132900,288682390,2875,2875,2875,2875,0
|
|
20231020,132800,288682390,2875,2875,2875,2875,0
|
|
20231020,132700,288682390,2875,2875,2875,2875,0
|
|
20231020,132600,288682390,2875,2875,2875,2875,0
|
|
20231020,132500,288682390,2875,2875,2875,2875,0
|
|
20231020,132400,288682390,2875,2875,2875,2875,0
|
|
20231020,132300,288682390,2875,2875,2875,2875,0
|
|
20231020,132200,288682390,2875,2875,2875,2875,0
|
|
20231020,132100,288682390,2875,2875,2875,2875,103
|
|
20231020,132000,288386265,2875,2875,2875,2875,87
|
|
20231020,131900,288136140,2895,2895,2895,2895,0
|
|
20231020,131800,288136140,2895,2895,2895,2895,0
|
|
20231020,131700,288136140,2895,2895,2895,2895,0
|
|
20231020,131600,288136140,2895,2895,2895,2895,0
|
|
20231020,131500,288136140,2895,2895,2895,2895,0
|
|
20231020,131400,288136140,2895,2880,2895,2880,1200
|
|
20231020,131300,284669950,2880,2880,2880,2880,100
|
|
20231020,131200,284381950,2880,2880,2880,2880,2
|
|
20231020,131100,284376190,2880,2880,2880,2880,0
|
|
20231020,131000,284376190,2880,2880,2880,2880,0
|
|
20231020,130900,284376190,2880,2880,2880,2880,0
|
|
20231020,130800,284376190,2880,2880,2880,2880,0
|
|
20231020,130700,284376190,2880,2880,2880,2880,10
|
|
20231020,130600,284347390,2885,2885,2885,2885,0
|
|
20231020,130500,284347390,2885,2885,2885,2885,0
|
|
20231020,130400,284347390,2885,2885,2885,2885,0
|
|
20231020,130300,284347390,2885,2885,2885,2885,100
|
|
20231020,130200,284058890,2880,2880,2880,2880,306
|
|
20231020,130100,283177610,2885,2885,2885,2885,0
|
|
20231020,130000,283177610,2885,2890,2890,2885,213
|
|
20231020,125900,282563090,2895,2895,2895,2895,0
|
|
20231020,125800,282563090,2895,2895,2895,2895,0
|
|
20231020,125700,282563090,2895,2895,2895,2895,0
|
|
20231020,125600,282563090,2895,2895,2895,2895,0
|
|
20231020,125500,282563090,2895,2895,2895,2895,1
|
|
20231020,125400,282560195,2885,2885,2885,2885,0
|
|
20231020,125300,282560195,2885,2885,2885,2885,0
|
|
20231020,125200,282560195,2885,2885,2885,2885,0
|
|
20231020,125100,282560195,2885,2885,2885,2885,0
|
|
20231020,125000,282560195,2885,2885,2885,2885,1
|
|
20231020,124900,282557310,2885,2885,2885,2885,0
|
|
20231020,124800,282557310,2885,2885,2885,2885,0
|
|
20231020,124700,282557310,2885,2885,2885,2885,0
|
|
20231020,124600,282557310,2885,2885,2885,2885,515
|
|
20231020,124500,281071535,2900,2900,2900,2900,10
|
|
20231020,124400,281042535,2900,2900,2900,2900,0
|
|
20231020,124300,281042535,2900,2900,2900,2900,0
|
|
20231020,124200,281042535,2900,2900,2900,2900,0
|
|
20231020,124100,281042535,2900,2900,2900,2900,0
|
|
20231020,124000,281042535,2900,2900,2900,2900,26
|
|
20231020,123900,280967135,2905,2905,2905,2905,0
|
|
20231020,123800,280967135,2905,2905,2905,2905,0
|
|
20231020,123700,280967135,2905,2905,2905,2905,0
|
|
20231020,123600,280967135,2905,2905,2905,2905,0
|
|
20231020,123500,280967135,2905,2905,2905,2905,1
|
|
20231020,123400,280964230,2910,2910,2910,2910,0
|
|
20231020,123300,280964230,2910,2910,2910,2910,0
|
|
20231020,123200,280964230,2910,2910,2910,2910,0
|
|
20231020,123100,280964230,2910,2910,2910,2910,0
|
|
20231020,123000,280964230,2910,2895,2910,2895,152
|
|
20231020,122900,280522435,2895,2895,2895,2895,0
|
|
20231020,122800,280522435,2895,2895,2895,2895,1
|
|
20231020,122700,280519540,2895,2895,2895,2895,0
|
|
20231020,122600,280519540,2895,2895,2895,2895,100
|
|
20231020,122500,280230040,2895,2895,2895,2895,0
|
|
20231020,122400,280230040,2895,2895,2895,2895,0
|
|
20231020,122300,280230040,2895,2895,2895,2895,0
|
|
20231020,122200,280230040,2895,2895,2895,2895,0
|
|
20231020,122100,280230040,2895,2895,2895,2895,0
|
|
20231020,122000,280230040,2895,2895,2895,2895,0
|
|
20231020,121900,280230040,2895,2895,2895,2895,0
|
|
20231020,121800,280230040,2895,2895,2895,2895,1
|
|
20231020,121700,280227145,2900,2900,2900,2900,1
|
|
20231020,121600,280224245,2900,2900,2900,2900,0
|
|
20231020,121500,280224245,2900,2900,2900,2900,0
|
|
20231020,121400,280224245,2900,2900,2900,2900,0
|
|
20231020,121300,280224245,2900,2900,2900,2900,0
|
|
20231020,121200,280224245,2900,2900,2900,2900,0
|
|
20231020,121100,280224245,2900,2900,2900,2900,34
|
|
20231020,121000,280125645,2880,2880,2880,2880,0
|
|
20231020,120900,280125645,2880,2880,2880,2880,0
|
|
20231020,120800,280125645,2880,2880,2880,2880,0
|
|
20231020,120700,280125645,2880,2880,2880,2880,14
|
|
20231020,120600,280085325,2905,2905,2905,2905,0
|
|
20231020,120500,280085325,2905,2905,2905,2905,0
|
|
20231020,120400,280085325,2905,2905,2905,2905,0
|
|
20231020,120300,280085325,2905,2905,2905,2905,1
|
|
20231020,120200,280082420,2885,2885,2885,2885,0
|
|
20231020,120100,280082420,2885,2885,2885,2885,0
|
|
20231020,120000,280082420,2885,2885,2885,2885,0
|
|
20231020,115900,280082420,2885,2890,2890,2885,92
|
|
20231020,115800,279816855,2895,2895,2895,2895,348
|
|
20231020,115700,278809395,2900,2875,2940,2875,1162
|
|
20231020,115600,275442910,2875,2875,2875,2875,0
|
|
20231020,115500,275442910,2875,2875,2875,2875,0
|
|
20231020,115400,275442910,2875,2875,2875,2875,34
|
|
20231020,115300,275345160,2875,2875,2875,2875,3
|
|
20231020,115200,275336535,2880,2845,2930,2845,2695
|
|
20231020,115100,267512810,2840,2845,2845,2840,5002
|
|
20231020,115000,253307120,2845,2845,2845,2845,0
|
|
20231020,114900,253307120,2845,2845,2845,2845,0
|
|
20231020,114800,253307120,2845,2845,2845,2845,0
|
|
20231020,114700,253307120,2845,2845,2845,2845,101
|
|
20231020,114600,253019775,2830,2830,2830,2830,0
|
|
20231020,114500,253019775,2830,2830,2830,2830,0
|
|
20231020,114400,253019775,2830,2830,2830,2830,0
|
|
20231020,114300,253019775,2830,2830,2830,2830,4828
|
|
20231020,114200,239356535,2835,2835,2835,2835,30
|
|
20231020,114100,239271485,2835,2835,2835,2835,20
|
|
20231020,114000,239214785,2835,2830,2835,2830,64
|
|
20231020,113900,239033490,2835,2840,2840,2835,87
|
|
20231020,113800,238786595,2840,2840,2840,2840,0
|
|
20231020,113700,238786595,2840,2840,2840,2840,405
|
|
20231020,113600,237636395,2845,2845,2845,2845,12
|
|
20231020,113500,237602255,2845,2845,2845,2845,0
|
|
20231020,113400,237602255,2845,2845,2845,2845,0
|
|
20231020,113300,237602255,2845,2845,2845,2845,35
|
|
20231020,113200,237502680,2850,2850,2850,2850,60
|
|
20231020,113100,237331680,2850,2850,2850,2850,0
|
|
20231020,113000,237331680,2850,2850,2850,2850,0
|
|
20231020,112900,237331680,2850,2850,2850,2850,10
|
|
20231020,112800,237303180,2850,2850,2850,2850,0
|
|
20231020,112700,237303180,2850,2850,2850,2850,1
|
|
20231020,112600,237300330,2830,2830,2830,2830,0
|
|
20231020,112500,237300330,2830,2830,2830,2830,32
|
|
20231020,112400,237209770,2850,2850,2850,2850,0
|
|
20231020,112300,237209770,2850,2850,2850,2850,0
|
|
20231020,112200,237209770,2850,2850,2850,2850,0
|
|
20231020,112100,237209770,2850,2850,2850,2850,1
|
|
20231020,112000,237206920,2850,2830,2850,2830,57
|
|
20231020,111900,237045590,2830,2830,2830,2830,117
|
|
20231020,111800,236714480,2830,2830,2830,2830,1
|
|
20231020,111700,236711650,2830,2830,2830,2830,4787
|
|
20231020,111600,223164440,2830,2830,2830,2830,239
|
|
20231020,111500,222488070,2830,2830,2830,2830,0
|
|
20231020,111400,222488070,2830,2830,2830,2830,200
|
|
20231020,111300,221922070,2830,2830,2830,2830,0
|
|
20231020,111200,221922070,2830,2830,2830,2830,0
|
|
20231020,111100,221922070,2830,2830,2830,2830,15
|
|
20231020,111000,221879620,2830,2835,2835,2830,292
|
|
20231020,110900,221053020,2850,2850,2850,2850,1
|
|
20231020,110800,221050170,2835,2835,2835,2835,0
|
|
20231020,110700,221050170,2835,2835,2835,2835,12
|
|
20231020,110600,221016150,2850,2850,2850,2850,0
|
|
20231020,110500,221016150,2850,2850,2850,2850,0
|
|
20231020,110400,221016150,2850,2850,2850,2850,0
|
|
20231020,110300,221016150,2850,2850,2850,2850,0
|
|
20231020,110200,221016150,2850,2850,2850,2850,0
|
|
20231020,110100,221016150,2850,2835,2850,2825,1207
|
|
20231020,110000,217594890,2850,2850,2850,2850,31
|
|
20231020,105900,217506540,2840,2840,2840,2840,0
|
|
20231020,105800,217506540,2840,2840,2840,2840,150
|
|
20231020,105700,217080540,2850,2850,2850,2850,1
|
|
20231020,105600,217077690,2850,2850,2850,2850,36
|
|
20231020,105500,216975090,2850,2850,2850,2850,280
|
|
20231020,105400,216177090,2850,2850,2850,2850,20
|
|
20231020,105300,216120090,2840,2840,2840,2840,0
|
|
20231020,105200,216120090,2840,2840,2840,2840,0
|
|
20231020,105100,216120090,2840,2840,2840,2840,119
|
|
20231020,105000,215782130,2850,2850,2850,2850,0
|
|
20231020,104900,215782130,2850,2850,2850,2850,0
|
|
20231020,104800,215782130,2850,2850,2850,2850,0
|
|
20231020,104700,215782130,2850,2850,2850,2850,1
|
|
20231020,104600,215779280,2850,2850,2850,2850,0
|
|
20231020,104500,215779280,2850,2850,2850,2850,0
|
|
20231020,104400,215779280,2850,2840,2850,2840,336
|
|
20231020,104300,214824680,2840,2840,2840,2840,100
|
|
20231020,104200,214540680,2835,2830,2835,2830,1111
|
|
20231020,104100,211395645,2830,2830,2830,2830,1058
|
|
20231020,104000,208401505,2835,2835,2835,2835,181
|
|
20231020,103900,207888370,2835,2830,2835,2830,17
|
|
20231020,103800,207840215,2835,2835,2835,2835,0
|
|
20231020,103700,207840215,2835,2835,2835,2835,0
|
|
20231020,103600,207840215,2835,2835,2835,2835,0
|
|
20231020,103500,207840215,2835,2835,2835,2835,0
|
|
20231020,103400,207840215,2835,2845,2845,2835,1085
|
|
20231020,103300,204764105,2840,2840,2840,2840,17
|
|
20231020,103200,204715825,2835,2835,2835,2835,44
|
|
20231020,103100,204591085,2835,2835,2835,2835,0
|
|
20231020,103000,204591085,2835,2830,2835,2830,323
|
|
20231020,102900,203676945,2825,2825,2825,2825,0
|
|
20231020,102800,203676945,2825,2825,2825,2825,0
|
|
20231020,102700,203676945,2825,2825,2825,2825,381
|
|
20231020,102600,202600620,2825,2825,2825,2825,0
|
|
20231020,102500,202600620,2825,2825,2825,2825,0
|
|
20231020,102400,202600620,2825,2825,2825,2825,0
|
|
20231020,102300,202600620,2825,2825,2825,2825,0
|
|
20231020,102200,202600620,2825,2825,2825,2825,0
|
|
20231020,102100,202600620,2825,2815,2825,2815,955
|
|
20231020,102000,199902965,2825,2820,2825,2820,93
|
|
20231020,101900,199640615,2825,2825,2825,2825,4
|
|
20231020,101800,199629315,2830,2830,2830,2825,12
|
|
20231020,101700,199595405,2815,2830,2830,2810,2183
|
|
20231020,101600,193454165,2835,2835,2835,2835,0
|
|
20231020,101500,193454165,2835,2845,2845,2820,3722
|
|
20231020,101400,182902360,2825,2825,2825,2825,116
|
|
20231020,101300,182574660,2830,2830,2830,2830,1761
|
|
20231020,101200,177591030,2830,2830,2830,2830,1417
|
|
20231020,101100,173580920,2845,2845,2845,2845,30
|
|
20231020,101000,173495570,2825,2845,2845,2825,6270
|
|
20231020,100900,155752585,2835,2835,2835,2835,0
|
|
20231020,100800,155752585,2835,2835,2835,2835,29
|
|
20231020,100700,155670370,2835,2835,2835,2835,31
|
|
20231020,100600,155582485,2835,2835,2835,2835,75
|
|
20231020,100500,155369860,2835,2835,2835,2835,100
|
|
20231020,100400,155086360,2830,2830,2830,2830,90
|
|
20231020,100300,154831660,2830,2830,2830,2830,150
|
|
20231020,100200,154407160,2845,2845,2845,2845,6
|
|
20231020,100100,154390090,2830,2835,2835,2830,45
|
|
20231020,100000,154262690,2835,2850,2850,2835,105
|
|
20231020,095900,153963590,2835,2835,2835,2835,1103
|
|
20231020,095800,150836585,2860,2840,2860,2835,285
|
|
20231020,095700,150028575,2860,2860,2860,2860,2
|
|
20231020,095600,150022855,2840,2840,2860,2835,1540
|
|
20231020,095500,145648805,2840,2845,2845,2840,609
|
|
20231020,095400,143918725,2845,2845,2845,2845,1251
|
|
20231020,095300,140359630,2865,2865,2865,2865,0
|
|
20231020,095200,140359630,2865,2865,2865,2865,1
|
|
20231020,095100,140356765,2865,2865,2865,2865,50
|
|
20231020,095000,140213515,2865,2865,2865,2865,0
|
|
20231020,094900,140213515,2865,2865,2865,2865,1
|
|
20231020,094800,140210650,2860,2850,2860,2850,454
|
|
20231020,094700,138913750,2860,2860,2860,2860,0
|
|
20231020,094600,138913750,2860,2855,2860,2855,483
|
|
20231020,094500,137534770,2855,2855,2855,2855,100
|
|
20231020,094400,137249270,2855,2855,2855,2840,1080
|
|
20231020,094300,134178555,2855,2855,2855,2855,1
|
|
20231020,094200,134175700,2840,2850,2850,2840,304
|
|
20231020,094100,133310810,2840,2840,2840,2840,67
|
|
20231020,094000,133120530,2850,2840,2850,2840,201
|
|
20231020,093900,132549680,2850,2850,2850,2850,0
|
|
20231020,093800,132549680,2850,2850,2850,2845,127
|
|
20231020,093700,132188310,2850,2850,2850,2850,1656
|
|
20231020,093600,127468710,2850,2855,2860,2850,6120
|
|
20231020,093500,110025620,2855,2865,2865,2855,5535
|
|
20231020,093400,94206815,2865,2860,2865,2860,9
|
|
20231020,093300,94181040,2860,2865,2865,2860,110
|
|
20231020,093200,93866380,2865,2865,2865,2865,502
|
|
20231020,093100,92428150,2865,2865,2865,2865,498
|
|
20231020,093000,91001380,2885,2885,2885,2885,30
|
|
20231020,092900,90914830,2870,2870,2870,2865,2964
|
|
20231020,092800,82410150,2865,2865,2870,2865,982
|
|
20231020,092700,79596670,2865,2875,2875,2865,1514
|
|
20231020,092600,75251120,2875,2875,2875,2875,101
|
|
20231020,092500,74960745,2870,2875,2875,2870,582
|
|
20231020,092400,73288350,2870,2875,2875,2870,2596
|
|
20231020,092300,65824885,2880,2880,2880,2875,1301
|
|
20231020,092200,62081505,2885,2895,2895,2885,105
|
|
20231020,092100,61777580,2875,2895,2895,2875,3158
|
|
20231020,092000,52691830,2895,2880,2895,2875,3807
|
|
20231020,091900,41726735,2900,2890,2900,2885,5080
|
|
20231020,091800,27059635,2890,2890,2890,2890,0
|
|
20231020,091700,27059635,2890,2895,2895,2890,402
|
|
20231020,091600,25896820,2900,2900,2900,2900,183
|
|
20231020,091500,25366120,2925,2925,2925,2925,60
|
|
20231020,091400,25190620,2925,2925,2925,2925,165
|
|
20231020,091300,24707995,2900,2900,2900,2900,282
|
|
20231020,091200,23890195,2895,2915,2915,2895,446
|
|
20231020,091100,22597005,2900,2900,2900,2900,104
|
|
20231020,091000,22295405,2900,2920,2920,2900,316
|
|
20231020,090900,21378695,2925,2950,2950,2925,29
|
|
20231020,090800,21293290,2950,2955,2955,2930,32
|
|
20231020,090700,21198930,2960,2960,2960,2930,57
|
|
20231020,090600,21030790,2955,2945,2955,2945,9
|
|
20231020,090500,21004210,2940,2925,2940,2925,83
|
|
20231020,090400,20761405,2925,2925,2925,2925,260
|
|
20231020,090300,20000905,2925,2925,2925,2925,127
|
|
20231020,090200,19629430,2925,2910,2925,2910,1057
|
|
20231020,090100,16544615,2920,2920,2920,2920,0
|
|
20231020,090000,16544615,2920,2885,2920,2885,5734
|