637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,193400,331854550,2570,2570,2570,2570,568
|
|
20231018,193300,331854550,2570,2570,2570,2570,0
|
|
20231018,193200,331854550,2570,2570,2570,2570,0
|
|
20231018,193100,331854550,2570,2570,2570,2570,0
|
|
20231018,193000,331854550,2570,2570,2570,2570,0
|
|
20231018,192900,331854550,2570,2570,2570,2570,0
|
|
20231018,192800,331854550,2570,2570,2570,2570,0
|
|
20231018,192700,331854550,2570,2570,2570,2570,0
|
|
20231018,192600,331854550,2570,2570,2570,2570,0
|
|
20231018,192500,331854550,2570,2570,2570,2570,0
|
|
20231018,192400,331854550,2570,2570,2570,2570,0
|
|
20231018,192300,331854550,2570,2570,2570,2570,0
|
|
20231018,192200,331854550,2570,2570,2570,2570,0
|
|
20231018,192100,331854550,2570,2570,2570,2570,0
|
|
20231018,192000,331854550,2570,2570,2570,2570,0
|
|
20231018,191900,331854550,2570,2570,2570,2570,0
|
|
20231018,191800,331854550,2570,2570,2570,2570,0
|
|
20231018,191700,331854550,2570,2570,2570,2570,0
|
|
20231018,191600,331854550,2570,2570,2570,2570,0
|
|
20231018,191500,331854550,2570,2570,2570,2570,0
|
|
20231018,191400,331854550,2570,2570,2570,2570,0
|
|
20231018,191300,331854550,2570,2570,2570,2570,0
|
|
20231018,191200,331854550,2570,2570,2570,2570,0
|
|
20231018,191100,331854550,2570,2570,2570,2570,0
|
|
20231018,191000,331854550,2570,2570,2570,2570,0
|
|
20231018,190900,331854550,2570,2570,2570,2570,0
|
|
20231018,190800,331854550,2570,2570,2570,2570,0
|
|
20231018,190700,331854550,2570,2570,2570,2570,0
|
|
20231018,190600,331854550,2570,2570,2570,2570,0
|
|
20231018,190500,331854550,2570,2570,2570,2570,0
|
|
20231018,190400,331854550,2570,2570,2570,2570,568
|
|
20231018,190300,331854550,2570,2570,2570,2570,0
|
|
20231018,190200,331854550,2570,2570,2570,2570,0
|
|
20231018,190100,331854550,2570,2570,2570,2570,0
|
|
20231018,190000,331854550,2570,2570,2570,2570,0
|
|
20231018,185900,331854550,2570,2570,2570,2570,0
|
|
20231018,185800,331854550,2570,2570,2570,2570,0
|
|
20231018,185700,331854550,2570,2570,2570,2570,0
|
|
20231018,185600,331854550,2570,2570,2570,2570,0
|
|
20231018,185500,331854550,2570,2570,2570,2570,0
|
|
20231018,185400,331854550,2570,2570,2570,2570,0
|
|
20231018,185300,331854550,2570,2570,2570,2570,0
|
|
20231018,185200,331854550,2570,2570,2570,2570,0
|
|
20231018,185100,331854550,2570,2570,2570,2570,0
|
|
20231018,185000,331854550,2570,2570,2570,2570,0
|
|
20231018,184900,331854550,2570,2570,2570,2570,0
|
|
20231018,184800,331854550,2570,2570,2570,2570,0
|
|
20231018,184700,331854550,2570,2570,2570,2570,0
|
|
20231018,184600,331854550,2570,2570,2570,2570,0
|
|
20231018,184500,331854550,2570,2570,2570,2570,0
|
|
20231018,184400,331854550,2570,2570,2570,2570,0
|
|
20231018,184300,331854550,2570,2570,2570,2570,0
|
|
20231018,184200,331854550,2570,2570,2570,2570,0
|
|
20231018,184100,331854550,2570,2570,2570,2570,0
|
|
20231018,184000,331854550,2570,2570,2570,2570,0
|
|
20231018,183900,331854550,2570,2570,2570,2570,0
|
|
20231018,183800,331854550,2570,2570,2570,2570,0
|
|
20231018,183700,331854550,2570,2570,2570,2570,0
|
|
20231018,183600,331854550,2570,2570,2570,2570,0
|
|
20231018,183500,331854550,2570,2570,2570,2570,0
|
|
20231018,183400,331854550,2570,2570,2570,2570,568
|
|
20231018,183300,331854550,2570,2570,2570,2570,0
|
|
20231018,183200,331854550,2570,2570,2570,2570,0
|
|
20231018,183100,331854550,2570,2570,2570,2570,0
|
|
20231018,183000,331854550,2570,2570,2570,2570,0
|
|
20231018,182900,331854550,2570,2570,2570,2570,0
|
|
20231018,182800,331854550,2570,2570,2570,2570,0
|
|
20231018,182700,331854550,2570,2570,2570,2570,0
|
|
20231018,182600,331854550,2570,2570,2570,2570,0
|
|
20231018,182500,331854550,2570,2570,2570,2570,0
|
|
20231018,182400,331854550,2570,2570,2570,2570,0
|
|
20231018,182300,331854550,2570,2570,2570,2570,0
|
|
20231018,182200,331854550,2570,2570,2570,2570,0
|
|
20231018,182100,331854550,2570,2570,2570,2570,0
|
|
20231018,182000,331854550,2570,2570,2570,2570,0
|
|
20231018,181900,331854550,2570,2570,2570,2570,0
|
|
20231018,181800,331854550,2570,2570,2570,2570,0
|
|
20231018,181700,331854550,2570,2570,2570,2570,0
|
|
20231018,181600,331854550,2570,2570,2570,2570,0
|
|
20231018,181500,331854550,2570,2570,2570,2570,0
|
|
20231018,181400,331854550,2570,2570,2570,2570,0
|
|
20231018,181300,331854550,2570,2570,2570,2570,0
|
|
20231018,181200,331854550,2570,2570,2570,2570,0
|
|
20231018,181100,331854550,2570,2570,2570,2570,0
|
|
20231018,181000,331854550,2570,2570,2570,2570,0
|
|
20231018,180900,331854550,2570,2570,2570,2570,0
|
|
20231018,180800,331854550,2570,2570,2570,2570,0
|
|
20231018,180700,331854550,2570,2570,2570,2570,0
|
|
20231018,180600,331854550,2570,2570,2570,2570,0
|
|
20231018,180500,331854550,2570,2570,2570,2570,0
|
|
20231018,180400,331854550,2570,2570,2570,2570,568
|
|
20231018,180300,331854550,2570,2570,2570,2570,0
|
|
20231018,180200,331854550,2570,2570,2570,2570,0
|
|
20231018,180100,331854550,2570,2570,2570,2570,0
|
|
20231018,180000,331854550,2570,2570,2570,2570,0
|
|
20231018,175900,331854550,2570,2570,2570,2570,0
|
|
20231018,175800,331854550,2570,2570,2570,2570,0
|
|
20231018,175700,331854550,2570,2570,2570,2570,0
|
|
20231018,175600,331854550,2570,2570,2570,2570,0
|
|
20231018,175500,331854550,2570,2570,2570,2570,0
|
|
20231018,175400,331854550,2570,2570,2570,2570,0
|
|
20231018,175300,331854550,2570,2570,2570,2570,0
|
|
20231018,175200,331854550,2570,2570,2570,2570,0
|
|
20231018,175100,331854550,2570,2570,2570,2570,0
|
|
20231018,175000,331854550,2570,2570,2570,2570,0
|
|
20231018,174900,331854550,2570,2570,2570,2570,0
|
|
20231018,174800,331854550,2570,2570,2570,2570,0
|
|
20231018,174700,331854550,2570,2570,2570,2570,0
|
|
20231018,174600,331854550,2570,2570,2570,2570,0
|
|
20231018,174500,331854550,2570,2570,2570,2570,0
|
|
20231018,174400,331854550,2570,2570,2570,2570,0
|
|
20231018,174300,331854550,2570,2570,2570,2570,0
|
|
20231018,174200,331854550,2570,2570,2570,2570,0
|
|
20231018,174100,331854550,2570,2570,2570,2570,0
|
|
20231018,174000,331854550,2570,2570,2570,2570,0
|
|
20231018,173900,331854550,2570,2570,2570,2570,0
|
|
20231018,173800,331854550,2570,2570,2570,2570,0
|
|
20231018,173700,331854550,2570,2570,2570,2570,0
|
|
20231018,173600,331854550,2570,2570,2570,2570,0
|
|
20231018,173500,331854550,2570,2570,2570,2570,0
|
|
20231018,173400,331854550,2570,2570,2570,2570,568
|
|
20231018,173300,331854550,2570,2570,2570,2570,0
|
|
20231018,173200,331854550,2570,2570,2570,2570,0
|
|
20231018,173100,331854550,2570,2570,2570,2570,0
|
|
20231018,173000,331854550,2570,2570,2570,2570,0
|
|
20231018,172900,331854550,2570,2570,2570,2570,0
|
|
20231018,172800,331854550,2570,2570,2570,2570,0
|
|
20231018,172700,331854550,2570,2570,2570,2570,0
|
|
20231018,172600,331854550,2570,2570,2570,2570,0
|
|
20231018,172500,331854550,2570,2570,2570,2570,0
|
|
20231018,172400,331854550,2570,2570,2570,2570,0
|
|
20231018,172300,331854550,2570,2570,2570,2570,0
|
|
20231018,172200,331854550,2570,2570,2570,2570,0
|
|
20231018,172100,331854550,2570,2570,2570,2570,0
|
|
20231018,172000,331854550,2570,2570,2570,2570,0
|
|
20231018,171900,331854550,2570,2570,2570,2570,0
|
|
20231018,171800,331854550,2570,2570,2570,2570,0
|
|
20231018,171700,331854550,2570,2570,2570,2570,0
|
|
20231018,171600,331854550,2570,2570,2570,2570,0
|
|
20231018,171500,331854550,2570,2570,2570,2570,0
|
|
20231018,171400,331854550,2570,2570,2570,2570,0
|
|
20231018,171300,331854550,2570,2570,2570,2570,0
|
|
20231018,171200,331854550,2570,2570,2570,2570,0
|
|
20231018,171100,331854550,2570,2570,2570,2570,0
|
|
20231018,171000,331854550,2570,2570,2570,2570,0
|
|
20231018,170900,331854550,2570,2570,2570,2570,0
|
|
20231018,170800,331854550,2570,2570,2570,2570,0
|
|
20231018,170700,331854550,2570,2570,2570,2570,0
|
|
20231018,170600,331854550,2570,2570,2570,2570,0
|
|
20231018,170500,331854550,2570,2570,2570,2570,0
|
|
20231018,170400,331854550,2570,2570,2570,2570,568
|
|
20231018,170300,331854550,2570,2570,2570,2570,0
|
|
20231018,170200,331854550,2570,2570,2570,2570,0
|
|
20231018,170100,331854550,2570,2570,2570,2570,0
|
|
20231018,170000,331854550,2570,2570,2570,2570,0
|
|
20231018,165900,331854550,2570,2570,2570,2570,0
|
|
20231018,165800,331854550,2570,2570,2570,2570,0
|
|
20231018,165700,331854550,2570,2570,2570,2570,0
|
|
20231018,165600,331854550,2570,2570,2570,2570,0
|
|
20231018,165500,331854550,2570,2570,2570,2570,0
|
|
20231018,165400,331854550,2570,2570,2570,2570,0
|
|
20231018,165300,331854550,2570,2570,2570,2570,0
|
|
20231018,165200,331854550,2570,2570,2570,2570,0
|
|
20231018,165100,331854550,2570,2570,2570,2570,0
|
|
20231018,165000,331854550,2570,2570,2570,2570,0
|
|
20231018,164900,331854550,2570,2570,2570,2570,0
|
|
20231018,164800,331854550,2570,2570,2570,2570,0
|
|
20231018,164700,331854550,2570,2570,2570,2570,0
|
|
20231018,164600,331854550,2570,2570,2570,2570,0
|
|
20231018,164500,331854550,2570,2570,2570,2570,0
|
|
20231018,164400,331854550,2570,2570,2570,2570,0
|
|
20231018,164300,331854550,2570,2570,2570,2570,0
|
|
20231018,164200,331854550,2570,2570,2570,2570,0
|
|
20231018,164100,331854550,2570,2570,2570,2570,0
|
|
20231018,164000,331854550,2570,2570,2570,2570,0
|
|
20231018,163900,331854550,2570,2570,2570,2570,0
|
|
20231018,163800,331854550,2570,2570,2570,2570,0
|
|
20231018,163700,331854550,2570,2570,2570,2570,0
|
|
20231018,163600,331854550,2570,2570,2570,2570,0
|
|
20231018,163500,331854550,2570,2570,2570,2570,0
|
|
20231018,163400,331854550,2570,2570,2570,2570,568
|
|
20231018,163300,331854550,2570,2570,2570,2570,0
|
|
20231018,163200,331854550,2570,2570,2570,2570,0
|
|
20231018,163100,331854550,2570,2570,2570,2570,0
|
|
20231018,163000,331854550,2570,2570,2570,2570,0
|
|
20231018,162900,331854550,2570,2570,2570,2570,0
|
|
20231018,162800,331854550,2570,2570,2570,2570,0
|
|
20231018,162700,331854550,2570,2570,2570,2570,0
|
|
20231018,162600,331854550,2570,2570,2570,2570,0
|
|
20231018,162500,331854550,2570,2570,2570,2570,0
|
|
20231018,162400,331854550,2570,2570,2570,2570,0
|
|
20231018,162300,331854550,2570,2570,2570,2570,0
|
|
20231018,162200,331854550,2570,2570,2570,2570,0
|
|
20231018,162100,331854550,2570,2570,2570,2570,0
|
|
20231018,162000,331854550,2570,2570,2570,2570,0
|
|
20231018,161900,331854550,2570,2570,2570,2570,0
|
|
20231018,161800,331854550,2570,2570,2570,2570,0
|
|
20231018,161700,331854550,2570,2570,2570,2570,0
|
|
20231018,161600,331854550,2570,2570,2570,2570,0
|
|
20231018,161500,331854550,2570,2570,2570,2570,0
|
|
20231018,161400,331854550,2570,2570,2570,2570,0
|
|
20231018,161300,331854550,2570,2570,2570,2570,0
|
|
20231018,161200,331854550,2570,2570,2570,2570,0
|
|
20231018,161100,331854550,2570,2570,2570,2570,0
|
|
20231018,161000,331854550,2570,2570,2570,2570,0
|
|
20231018,160900,331854550,2570,2570,2570,2570,0
|
|
20231018,160800,331854550,2570,2570,2570,2570,0
|
|
20231018,160700,331854550,2570,2570,2570,2570,0
|
|
20231018,160600,331854550,2570,2570,2570,2570,0
|
|
20231018,160500,331854550,2570,2570,2570,2570,0
|
|
20231018,160400,331854550,2570,2570,2570,2570,568
|
|
20231018,160300,331854550,2570,2570,2570,2570,0
|
|
20231018,160200,331854550,2570,2570,2570,2570,0
|
|
20231018,160100,331854550,2570,2570,2570,2570,0
|
|
20231018,160000,331854550,2570,2570,2570,2570,0
|
|
20231018,155900,331854550,2570,2570,2570,2570,0
|
|
20231018,155800,331854550,2570,2570,2570,2570,0
|
|
20231018,155700,331854550,2570,2570,2570,2570,0
|
|
20231018,155600,331854550,2570,2570,2570,2570,0
|
|
20231018,155500,331854550,2570,2570,2570,2570,0
|
|
20231018,155400,331854550,2570,2570,2570,2570,0
|
|
20231018,155300,331854550,2570,2570,2570,2570,0
|
|
20231018,155200,331854550,2570,2570,2570,2570,0
|
|
20231018,155100,331854550,2570,2570,2570,2570,0
|
|
20231018,155000,331854550,2570,2570,2570,2570,0
|
|
20231018,154900,331854550,2570,2570,2570,2570,0
|
|
20231018,154800,331854550,2570,2570,2570,2570,0
|
|
20231018,154700,331854550,2570,2570,2570,2570,0
|
|
20231018,154600,331854550,2570,2570,2570,2570,0
|
|
20231018,154500,331854550,2570,2570,2570,2570,0
|
|
20231018,154400,331854550,2570,2570,2570,2570,0
|
|
20231018,154300,331854550,2570,2570,2570,2570,0
|
|
20231018,154200,331854550,2570,2570,2570,2570,0
|
|
20231018,154100,331854550,2570,2570,2570,2570,0
|
|
20231018,154000,331854550,2570,2570,2570,2570,0
|
|
20231018,153900,331854550,2570,2570,2570,2570,0
|
|
20231018,153800,331854550,2570,2570,2570,2570,0
|
|
20231018,153700,331854550,2570,2570,2570,2570,0
|
|
20231018,153600,331854550,2570,2570,2570,2570,0
|
|
20231018,153500,331854550,2570,2570,2570,2570,0
|
|
20231018,153400,331854550,2570,2570,2570,2570,568
|
|
20231018,153300,331854550,2570,2570,2570,2570,0
|
|
20231018,153200,331854550,2570,2570,2570,2570,0
|
|
20231018,153100,331854550,2570,2570,2570,2570,0
|
|
20231018,153000,331854550,2570,2570,2570,2570,568
|
|
20231018,152900,330394790,2585,2585,2585,2585,0
|
|
20231018,152800,330394790,2585,2585,2585,2585,0
|
|
20231018,152700,330394790,2585,2585,2585,2585,0
|
|
20231018,152600,330394790,2585,2585,2585,2585,0
|
|
20231018,152500,330394790,2585,2585,2585,2585,0
|
|
20231018,152400,330394790,2585,2585,2585,2585,0
|
|
20231018,152300,330394790,2585,2585,2585,2585,0
|
|
20231018,152200,330394790,2585,2585,2585,2585,0
|
|
20231018,152100,330394790,2585,2585,2585,2585,0
|
|
20231018,152000,330394790,2585,2585,2585,2585,0
|
|
20231018,151900,330394790,2585,2575,2585,2570,2545
|
|
20231018,151800,323838765,2580,2580,2580,2570,469
|
|
20231018,151700,322633355,2575,2580,2580,2570,3007
|
|
20231018,151600,314900635,2575,2580,2580,2575,12
|
|
20231018,151500,314869685,2580,2580,2580,2580,34
|
|
20231018,151400,314781965,2580,2575,2580,2575,302
|
|
20231018,151300,314004305,2580,2580,2580,2580,5
|
|
20231018,151200,313991405,2580,2580,2580,2580,2
|
|
20231018,151100,313986245,2575,2575,2575,2575,0
|
|
20231018,151000,313986245,2575,2575,2575,2575,4
|
|
20231018,150900,313975945,2580,2580,2580,2580,0
|
|
20231018,150800,313975945,2580,2580,2580,2580,0
|
|
20231018,150700,313975945,2580,2580,2580,2580,1
|
|
20231018,150600,313973365,2575,2575,2575,2575,557
|
|
20231018,150500,312539090,2580,2580,2580,2580,0
|
|
20231018,150400,312539090,2580,2580,2580,2580,9
|
|
20231018,150300,312515870,2580,2580,2580,2580,0
|
|
20231018,150200,312515870,2580,2580,2580,2580,0
|
|
20231018,150100,312515870,2580,2580,2580,2580,10
|
|
20231018,150000,312490070,2580,2580,2580,2580,5
|
|
20231018,145900,312477170,2575,2575,2575,2575,1000
|
|
20231018,145800,309902170,2580,2580,2580,2580,0
|
|
20231018,145700,309902170,2580,2580,2580,2580,1
|
|
20231018,145600,309899590,2575,2580,2580,2575,1015
|
|
20231018,145500,307285890,2580,2580,2580,2580,0
|
|
20231018,145400,307285890,2580,2580,2580,2580,20
|
|
20231018,145300,307234290,2580,2580,2580,2580,0
|
|
20231018,145200,307234290,2580,2575,2580,2575,10
|
|
20231018,145100,307208535,2575,2575,2575,2575,0
|
|
20231018,145000,307208535,2575,2575,2575,2575,0
|
|
20231018,144900,307208535,2575,2575,2580,2575,497
|
|
20231018,144800,305928755,2580,2580,2580,2580,11
|
|
20231018,144700,305900375,2580,2580,2580,2580,10
|
|
20231018,144600,305874575,2580,2580,2580,2580,0
|
|
20231018,144500,305874575,2580,2580,2580,2580,4
|
|
20231018,144400,305864255,2585,2585,2585,2585,0
|
|
20231018,144300,305864255,2585,2585,2585,2585,0
|
|
20231018,144200,305864255,2585,2585,2585,2585,1
|
|
20231018,144100,305861670,2585,2585,2585,2585,0
|
|
20231018,144000,305861670,2585,2585,2585,2585,0
|
|
20231018,143900,305861670,2585,2585,2585,2585,3
|
|
20231018,143800,305853915,2585,2585,2585,2585,0
|
|
20231018,143700,305853915,2585,2585,2585,2585,0
|
|
20231018,143600,305853915,2585,2585,2585,2585,0
|
|
20231018,143500,305853915,2585,2585,2585,2585,1
|
|
20231018,143400,305851330,2575,2575,2575,2575,0
|
|
20231018,143300,305851330,2575,2575,2575,2575,11
|
|
20231018,143200,305823005,2585,2575,2585,2575,4
|
|
20231018,143100,305812695,2585,2585,2585,2585,8
|
|
20231018,143000,305792015,2585,2580,2585,2580,2
|
|
20231018,142900,305786850,2585,2580,2585,2580,212
|
|
20231018,142800,305239885,2585,2585,2585,2585,0
|
|
20231018,142700,305239885,2585,2585,2585,2585,10
|
|
20231018,142600,305214035,2585,2585,2585,2585,0
|
|
20231018,142500,305214035,2585,2585,2585,2585,20
|
|
20231018,142400,305162335,2585,2585,2585,2585,0
|
|
20231018,142300,305162335,2585,2585,2585,2585,0
|
|
20231018,142200,305162335,2585,2585,2585,2585,0
|
|
20231018,142100,305162335,2585,2585,2585,2585,0
|
|
20231018,142000,305162335,2585,2585,2585,2585,476
|
|
20231018,141900,303931875,2585,2585,2585,2585,0
|
|
20231018,141800,303931875,2585,2585,2585,2585,0
|
|
20231018,141700,303931875,2585,2585,2585,2585,2
|
|
20231018,141600,303926705,2585,2585,2585,2585,0
|
|
20231018,141500,303926705,2585,2585,2585,2585,0
|
|
20231018,141400,303926705,2585,2585,2585,2585,0
|
|
20231018,141300,303926705,2585,2585,2585,2585,0
|
|
20231018,141200,303926705,2585,2585,2585,2585,3
|
|
20231018,141100,303918950,2585,2585,2585,2585,11
|
|
20231018,141000,303890515,2585,2585,2585,2585,0
|
|
20231018,140900,303890515,2585,2585,2585,2585,0
|
|
20231018,140800,303890515,2585,2580,2585,2565,2015
|
|
20231018,140700,298716900,2590,2580,2590,2570,501
|
|
20231018,140600,297425635,2580,2580,2580,2580,0
|
|
20231018,140500,297425635,2580,2585,2585,2580,80
|
|
20231018,140400,297219230,2590,2590,2590,2590,0
|
|
20231018,140300,297219230,2590,2590,2590,2590,0
|
|
20231018,140200,297219230,2590,2590,2590,2590,5
|
|
20231018,140100,297206280,2585,2585,2585,2585,621
|
|
20231018,140000,295600995,2595,2595,2595,2595,20
|
|
20231018,135900,295549095,2595,2590,2595,2590,52
|
|
20231018,135800,295414405,2595,2595,2595,2590,43
|
|
20231018,135700,295302930,2595,2595,2595,2595,4
|
|
20231018,135600,295292550,2595,2595,2595,2595,0
|
|
20231018,135500,295292550,2595,2595,2595,2590,32
|
|
20231018,135400,295209610,2590,2590,2590,2590,0
|
|
20231018,135300,295209610,2590,2590,2590,2590,0
|
|
20231018,135200,295209610,2590,2590,2590,2590,330
|
|
20231018,135100,294354910,2595,2590,2595,2590,443
|
|
20231018,135000,293207535,2590,2590,2590,2590,4
|
|
20231018,134900,293197175,2590,2590,2590,2590,0
|
|
20231018,134800,293197175,2590,2590,2590,2590,0
|
|
20231018,134700,293197175,2590,2590,2590,2590,30
|
|
20231018,134600,293119475,2590,2590,2590,2590,0
|
|
20231018,134500,293119475,2590,2590,2590,2590,0
|
|
20231018,134400,293119475,2590,2590,2590,2590,0
|
|
20231018,134300,293119475,2590,2590,2590,2590,0
|
|
20231018,134200,293119475,2590,2590,2590,2590,0
|
|
20231018,134100,293119475,2590,2590,2590,2590,1
|
|
20231018,134000,293116885,2590,2590,2590,2590,4
|
|
20231018,133900,293106525,2590,2590,2590,2590,0
|
|
20231018,133800,293106525,2590,2590,2590,2590,0
|
|
20231018,133700,293106525,2590,2590,2590,2590,0
|
|
20231018,133600,293106525,2590,2590,2590,2590,0
|
|
20231018,133500,293106525,2590,2590,2590,2590,0
|
|
20231018,133400,293106525,2590,2590,2590,2590,0
|
|
20231018,133300,293106525,2590,2590,2590,2590,1731
|
|
20231018,133200,288623235,2585,2585,2585,2585,499
|
|
20231018,133100,287333320,2585,2585,2585,2585,0
|
|
20231018,133000,287333320,2585,2585,2585,2585,0
|
|
20231018,132900,287333320,2585,2585,2585,2585,1
|
|
20231018,132800,287330735,2590,2590,2590,2590,0
|
|
20231018,132700,287330735,2590,2590,2590,2590,0
|
|
20231018,132600,287330735,2590,2590,2590,2590,0
|
|
20231018,132500,287330735,2590,2590,2590,2590,50
|
|
20231018,132400,287201235,2590,2590,2590,2590,100
|
|
20231018,132300,286942235,2590,2590,2590,2590,0
|
|
20231018,132200,286942235,2590,2585,2590,2585,16
|
|
20231018,132100,286900870,2590,2590,2590,2590,0
|
|
20231018,132000,286900870,2590,2585,2590,2585,300
|
|
20231018,131900,286124370,2590,2590,2590,2590,0
|
|
20231018,131800,286124370,2590,2590,2590,2590,0
|
|
20231018,131700,286124370,2590,2590,2590,2590,10
|
|
20231018,131600,286098470,2590,2590,2590,2590,0
|
|
20231018,131500,286098470,2590,2585,2590,2565,2002
|
|
20231018,131400,280951295,2590,2590,2590,2590,11
|
|
20231018,131300,280922805,2580,2580,2580,2580,400
|
|
20231018,131200,279890805,2580,2585,2590,2580,248
|
|
20231018,131100,279250770,2590,2590,2590,2590,0
|
|
20231018,131000,279250770,2590,2585,2590,2585,11
|
|
20231018,130900,279222330,2585,2585,2585,2585,0
|
|
20231018,130800,279222330,2585,2585,2585,2585,1
|
|
20231018,130700,279219745,2590,2590,2590,2590,7
|
|
20231018,130600,279201615,2585,2585,2585,2585,193
|
|
20231018,130500,278702710,2590,2590,2590,2590,0
|
|
20231018,130400,278702710,2590,2585,2590,2585,211
|
|
20231018,130300,278156270,2590,2590,2590,2590,0
|
|
20231018,130200,278156270,2590,2575,2590,2575,209
|
|
20231018,130100,277616000,2575,2580,2580,2575,100
|
|
20231018,130000,277358205,2585,2585,2585,2585,15
|
|
20231018,125900,277319430,2585,2585,2585,2585,0
|
|
20231018,125800,277319430,2585,2585,2585,2585,0
|
|
20231018,125700,277319430,2585,2585,2585,2585,0
|
|
20231018,125600,277319430,2585,2585,2585,2585,0
|
|
20231018,125500,277319430,2585,2585,2585,2585,0
|
|
20231018,125400,277319430,2585,2580,2585,2580,519
|
|
20231018,125300,275980405,2585,2585,2585,2585,0
|
|
20231018,125200,275980405,2585,2585,2585,2585,1
|
|
20231018,125100,275977820,2580,2580,2580,2580,51
|
|
20231018,125000,275846240,2585,2585,2585,2585,0
|
|
20231018,124900,275846240,2585,2585,2585,2585,40
|
|
20231018,124800,275742840,2585,2580,2585,2580,1689
|
|
20231018,124700,271385195,2580,2580,2580,2580,100
|
|
20231018,124600,271127195,2580,2580,2580,2580,5
|
|
20231018,124500,271114295,2580,2570,2580,2570,995
|
|
20231018,124400,268557105,2570,2570,2570,2570,11
|
|
20231018,124300,268528835,2570,2570,2570,2570,331
|
|
20231018,124200,267678165,2565,2570,2570,2565,150
|
|
20231018,124100,267293165,2570,2570,2570,2570,15
|
|
20231018,124000,267254615,2565,2565,2565,2565,424
|
|
20231018,123900,266167055,2565,2565,2565,2565,21
|
|
20231018,123800,266113190,2565,2565,2565,2565,40
|
|
20231018,123700,266010590,2565,2565,2565,2565,0
|
|
20231018,123600,266010590,2565,2575,2575,2550,16240
|
|
20231018,123500,224493545,2580,2580,2580,2580,207
|
|
20231018,123400,223959485,2580,2580,2580,2580,206
|
|
20231018,123300,223428005,2585,2585,2585,2585,10
|
|
20231018,123200,223402155,2590,2590,2590,2590,0
|
|
20231018,123100,223402155,2590,2590,2590,2590,0
|
|
20231018,123000,223402155,2590,2590,2590,2590,0
|
|
20231018,122900,223402155,2590,2580,2590,2580,42
|
|
20231018,122800,223293785,2580,2575,2580,2570,2500
|
|
20231018,122700,216863780,2570,2590,2590,2550,30806
|
|
20231018,122600,137910820,2595,2595,2595,2595,0
|
|
20231018,122500,137910820,2595,2595,2595,2595,10
|
|
20231018,122400,137884870,2595,2590,2595,2590,74
|
|
20231018,122300,137693205,2590,2590,2590,2585,2033
|
|
20231018,122200,132437735,2590,2590,2590,2590,113
|
|
20231018,122100,132145065,2595,2595,2595,2595,15
|
|
20231018,122000,132106140,2595,2595,2595,2595,503
|
|
20231018,121900,130800855,2595,2595,2595,2595,1
|
|
20231018,121800,130798260,2590,2590,2590,2590,0
|
|
20231018,121700,130798260,2590,2590,2590,2590,0
|
|
20231018,121600,130798260,2590,2590,2590,2590,0
|
|
20231018,121500,130798260,2590,2595,2595,2590,235
|
|
20231018,121400,130189605,2595,2595,2595,2595,5
|
|
20231018,121300,130176630,2595,2595,2595,2595,0
|
|
20231018,121200,130176630,2595,2590,2595,2590,12
|
|
20231018,121100,130145540,2595,2595,2595,2595,12
|
|
20231018,121000,130114400,2595,2595,2595,2595,0
|
|
20231018,120900,130114400,2595,2595,2595,2595,0
|
|
20231018,120800,130114400,2595,2595,2595,2595,0
|
|
20231018,120700,130114400,2595,2595,2595,2595,10
|
|
20231018,120600,130088450,2585,2585,2585,2585,0
|
|
20231018,120500,130088450,2585,2595,2595,2585,1010
|
|
20231018,120400,127473910,2595,2595,2595,2595,0
|
|
20231018,120300,127473910,2595,2595,2595,2595,0
|
|
20231018,120200,127473910,2595,2595,2595,2595,20
|
|
20231018,120100,127422010,2595,2595,2595,2595,21
|
|
20231018,120000,127367515,2595,2595,2595,2595,4
|
|
20231018,115900,127357135,2595,2595,2595,2595,2
|
|
20231018,115800,127351945,2595,2595,2595,2595,14
|
|
20231018,115700,127315615,2595,2595,2595,2595,10
|
|
20231018,115600,127289665,2595,2595,2595,2595,0
|
|
20231018,115500,127289665,2595,2595,2595,2595,20
|
|
20231018,115400,127237765,2595,2595,2595,2595,0
|
|
20231018,115300,127237765,2595,2595,2595,2595,0
|
|
20231018,115200,127237765,2595,2595,2595,2595,0
|
|
20231018,115100,127237765,2595,2595,2595,2595,0
|
|
20231018,115000,127237765,2595,2595,2595,2595,0
|
|
20231018,114900,127237765,2595,2595,2595,2595,10
|
|
20231018,114800,127211815,2595,2595,2595,2595,95
|
|
20231018,114700,126965290,2595,2595,2595,2595,1
|
|
20231018,114600,126962695,2595,2595,2595,2595,0
|
|
20231018,114500,126962695,2595,2595,2595,2595,0
|
|
20231018,114400,126962695,2595,2595,2595,2595,4
|
|
20231018,114300,126952315,2590,2590,2595,2590,92
|
|
20231018,114200,126714030,2595,2595,2595,2595,0
|
|
20231018,114100,126714030,2595,2595,2595,2595,20
|
|
20231018,114000,126662130,2595,2595,2595,2595,0
|
|
20231018,113900,126662130,2595,2590,2595,2590,21
|
|
20231018,113800,126607735,2590,2590,2590,2590,0
|
|
20231018,113700,126607735,2590,2590,2590,2590,1245
|
|
20231018,113600,123383185,2595,2595,2595,2595,0
|
|
20231018,113500,123383185,2595,2595,2595,2595,20
|
|
20231018,113400,123331285,2595,2595,2595,2595,0
|
|
20231018,113300,123331285,2595,2595,2595,2595,0
|
|
20231018,113200,123331285,2595,2595,2595,2595,0
|
|
20231018,113100,123331285,2595,2595,2595,2595,0
|
|
20231018,113000,123331285,2595,2595,2595,2595,21
|
|
20231018,112900,123276790,2600,2600,2600,2600,0
|
|
20231018,112800,123276790,2600,2600,2600,2600,0
|
|
20231018,112700,123276790,2600,2600,2600,2600,0
|
|
20231018,112600,123276790,2600,2600,2600,2600,0
|
|
20231018,112500,123276790,2600,2600,2600,2600,0
|
|
20231018,112400,123276790,2600,2600,2600,2600,200
|
|
20231018,112300,122756790,2590,2590,2590,2590,0
|
|
20231018,112200,122756790,2590,2590,2590,2590,544
|
|
20231018,112100,121347830,2590,2590,2590,2590,100
|
|
20231018,112000,121088830,2590,2590,2590,2590,248
|
|
20231018,111900,120446510,2590,2590,2590,2590,0
|
|
20231018,111800,120446510,2590,2590,2590,2590,525
|
|
20231018,111700,119086760,2590,2590,2590,2590,57
|
|
20231018,111600,118939130,2585,2600,2600,2585,2660
|
|
20231018,111500,112043030,2600,2600,2600,2600,299
|
|
20231018,111400,111265630,2600,2600,2600,2600,1
|
|
20231018,111300,111263030,2600,2600,2600,2600,100
|
|
20231018,111200,111003030,2605,2605,2605,2605,0
|
|
20231018,111100,111003030,2605,2605,2605,2605,0
|
|
20231018,111000,111003030,2605,2595,2605,2595,36
|
|
20231018,110900,110909600,2600,2600,2600,2600,0
|
|
20231018,110800,110909600,2600,2600,2600,2600,0
|
|
20231018,110700,110909600,2600,2600,2600,2600,0
|
|
20231018,110600,110909600,2600,2600,2600,2600,253
|
|
20231018,110500,110251800,2600,2600,2600,2600,1002
|
|
20231018,110400,107646600,2600,2600,2600,2600,20
|
|
20231018,110300,107594600,2600,2595,2600,2595,179
|
|
20231018,110200,107129260,2600,2600,2600,2600,21
|
|
20231018,110100,107074660,2600,2600,2600,2600,5
|
|
20231018,110000,107061660,2600,2600,2600,2600,0
|
|
20231018,105900,107061660,2600,2600,2600,2600,4
|
|
20231018,105800,107051260,2595,2595,2595,2595,0
|
|
20231018,105700,107051260,2595,2595,2600,2595,111
|
|
20231018,105600,106762710,2595,2595,2595,2595,178
|
|
20231018,105500,106300800,2600,2600,2600,2600,0
|
|
20231018,105400,106300800,2600,2595,2600,2595,21
|
|
20231018,105300,106246290,2600,2600,2600,2600,100
|
|
20231018,105200,105986290,2600,2600,2600,2600,2
|
|
20231018,105100,105981090,2600,2600,2600,2600,60
|
|
20231018,105000,105825090,2600,2600,2600,2600,1
|
|
20231018,104900,105822490,2600,2600,2600,2600,50
|
|
20231018,104800,105692490,2600,2600,2600,2600,0
|
|
20231018,104700,105692490,2600,2600,2600,2595,336
|
|
20231018,104600,104818900,2605,2605,2605,2605,0
|
|
20231018,104500,104818900,2605,2605,2605,2605,0
|
|
20231018,104400,104818900,2605,2605,2605,2605,15
|
|
20231018,104300,104779825,2600,2600,2600,2600,12
|
|
20231018,104200,104748625,2600,2600,2600,2600,0
|
|
20231018,104100,104748625,2600,2600,2600,2600,325
|
|
20231018,104000,103903625,2600,2600,2600,2600,31
|
|
20231018,103900,103823025,2605,2605,2605,2605,0
|
|
20231018,103800,103823025,2605,2605,2605,2605,0
|
|
20231018,103700,103823025,2605,2605,2605,2605,0
|
|
20231018,103600,103823025,2605,2605,2605,2605,0
|
|
20231018,103500,103823025,2605,2605,2605,2605,301
|
|
20231018,103400,103038920,2605,2600,2605,2600,14
|
|
20231018,103300,103002505,2605,2605,2605,2605,0
|
|
20231018,103200,103002505,2605,2605,2605,2605,2
|
|
20231018,103100,102997295,2605,2605,2605,2605,153
|
|
20231018,103000,102598730,2605,2605,2605,2605,158
|
|
20231018,102900,102187140,2605,2605,2605,2605,135
|
|
20231018,102800,101835465,2605,2605,2605,2605,307
|
|
20231018,102700,101035730,2605,2605,2605,2605,1
|
|
20231018,102600,101033125,2605,2605,2605,2605,80
|
|
20231018,102500,100824725,2605,2605,2605,2605,0
|
|
20231018,102400,100824725,2605,2605,2605,2605,0
|
|
20231018,102300,100824725,2605,2605,2605,2605,0
|
|
20231018,102200,100824725,2605,2605,2605,2605,0
|
|
20231018,102100,100824725,2605,2605,2605,2605,1
|
|
20231018,102000,100822120,2600,2600,2600,2600,0
|
|
20231018,101900,100822120,2600,2600,2600,2600,0
|
|
20231018,101800,100822120,2600,2605,2605,2600,54
|
|
20231018,101700,100681590,2605,2605,2605,2605,0
|
|
20231018,101600,100681590,2605,2605,2605,2605,0
|
|
20231018,101500,100681590,2605,2605,2605,2605,0
|
|
20231018,101400,100681590,2605,2605,2605,2605,0
|
|
20231018,101300,100681590,2605,2605,2605,2605,0
|
|
20231018,101200,100681590,2605,2605,2605,2605,0
|
|
20231018,101100,100681590,2605,2605,2605,2605,14
|
|
20231018,101000,100645120,2605,2605,2605,2605,3
|
|
20231018,100900,100637305,2600,2600,2600,2600,0
|
|
20231018,100800,100637305,2600,2600,2600,2600,2
|
|
20231018,100700,100632105,2605,2605,2605,2600,4
|
|
20231018,100600,100621695,2600,2600,2600,2600,0
|
|
20231018,100500,100621695,2600,2600,2600,2600,600
|
|
20231018,100400,99061695,2605,2600,2605,2600,201
|
|
20231018,100300,98538590,2600,2600,2600,2600,1663
|
|
20231018,100200,94214790,2605,2605,2605,2605,6
|
|
20231018,100100,94199160,2605,2605,2605,2605,0
|
|
20231018,100000,94199160,2605,2605,2605,2605,0
|
|
20231018,095900,94199160,2605,2605,2605,2605,276
|
|
20231018,095800,93480180,2610,2610,2610,2610,0
|
|
20231018,095700,93480180,2610,2610,2610,2610,5
|
|
20231018,095600,93467130,2610,2610,2610,2610,0
|
|
20231018,095500,93467130,2610,2610,2610,2610,127
|
|
20231018,095400,93135660,2610,2610,2610,2610,0
|
|
20231018,095300,93135660,2610,2610,2610,2610,1
|
|
20231018,095200,93133050,2600,2595,2600,2595,462
|
|
20231018,095100,91931950,2575,2610,2610,2570,6067
|
|
20231018,095000,76247430,2615,2610,2625,2580,4013
|
|
20231018,094900,65860820,2625,2625,2625,2625,2
|
|
20231018,094800,65855570,2605,2615,2615,2605,315
|
|
20231018,094700,65034930,2625,2615,2625,2600,6038
|
|
20231018,094600,49296905,2620,2620,2620,2620,1
|
|
20231018,094500,49294285,2625,2625,2625,2625,0
|
|
20231018,094400,49294285,2625,2625,2625,2625,0
|
|
20231018,094300,49294285,2625,2625,2625,2625,0
|
|
20231018,094200,49294285,2625,2615,2625,2615,57
|
|
20231018,094100,49145155,2620,2620,2620,2620,2
|
|
20231018,094000,49139915,2625,2625,2625,2625,2
|
|
20231018,093900,49134665,2610,2625,2625,2610,5803
|
|
20231018,093800,33928575,2625,2625,2625,2625,0
|
|
20231018,093700,33928575,2625,2615,2625,2610,2762
|
|
20231018,093600,26706315,2620,2625,2625,2620,537
|
|
20231018,093500,25299350,2625,2625,2625,2625,500
|
|
20231018,093400,23986850,2625,2625,2625,2625,1
|
|
20231018,093300,23984225,2625,2625,2625,2625,9
|
|
20231018,093200,23960600,2625,2625,2625,2625,10
|
|
20231018,093100,23934350,2625,2625,2625,2625,2
|
|
20231018,093000,23929100,2630,2630,2630,2630,0
|
|
20231018,092900,23929100,2630,2625,2630,2625,2001
|
|
20231018,092800,18676470,2630,2630,2630,2630,2
|
|
20231018,092700,18671210,2625,2620,2625,2620,1885
|
|
20231018,092600,13724075,2620,2620,2620,2620,1315
|
|
20231018,092500,10278775,2625,2630,2630,2625,314
|
|
20231018,092400,9454520,2630,2625,2630,2625,710
|
|
20231018,092300,7590715,2625,2630,2630,2625,404
|
|
20231018,092200,6530200,2625,2630,2630,2625,700
|
|
20231018,092100,4689700,2630,2630,2630,2625,221
|
|
20231018,092000,4109065,2630,2630,2630,2630,0
|
|
20231018,091900,4109065,2630,2630,2630,2630,1
|
|
20231018,091800,4106435,2625,2625,2625,2625,1
|
|
20231018,091700,4103810,2630,2630,2630,2625,138
|
|
20231018,091600,3741455,2630,2630,2630,2630,10
|
|
20231018,091500,3715155,2630,2630,2630,2630,101
|
|
20231018,091400,3449525,2635,2635,2635,2635,0
|
|
20231018,091300,3449525,2635,2635,2635,2635,2
|
|
20231018,091200,3444255,2630,2630,2630,2630,2
|
|
20231018,091100,3438995,2620,2635,2635,2620,360
|
|
20231018,091000,2493915,2640,2640,2640,2640,0
|
|
20231018,090900,2493915,2640,2635,2640,2630,506
|
|
20231018,090800,1162020,2645,2645,2645,2630,138
|
|
20231018,090700,797660,2630,2630,2630,2630,100
|
|
20231018,090600,534660,2650,2640,2650,2640,100
|
|
20231018,090500,269670,2650,2650,2650,2650,0
|
|
20231018,090400,269670,2650,2645,2650,2645,2
|
|
20231018,090300,264375,2640,2640,2640,2640,85
|
|
20231018,090200,39975,2665,2665,2665,2665,0
|
|
20231018,090100,39975,2665,2665,2665,2665,0
|
|
20231018,090000,39975,2665,2665,2665,2665,15
|