637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,193400,72441360,2565,2565,2565,2565,472
|
|
20231020,193300,72441360,2565,2565,2565,2565,0
|
|
20231020,193200,72441360,2565,2565,2565,2565,0
|
|
20231020,193100,72441360,2565,2565,2565,2565,0
|
|
20231020,193000,72441360,2565,2565,2565,2565,0
|
|
20231020,192900,72441360,2565,2565,2565,2565,0
|
|
20231020,192800,72441360,2565,2565,2565,2565,0
|
|
20231020,192700,72441360,2565,2565,2565,2565,0
|
|
20231020,192600,72441360,2565,2565,2565,2565,0
|
|
20231020,192500,72441360,2565,2565,2565,2565,0
|
|
20231020,192400,72441360,2565,2565,2565,2565,0
|
|
20231020,192300,72441360,2565,2565,2565,2565,0
|
|
20231020,192200,72441360,2565,2565,2565,2565,0
|
|
20231020,192100,72441360,2565,2565,2565,2565,0
|
|
20231020,192000,72441360,2565,2565,2565,2565,0
|
|
20231020,191900,72441360,2565,2565,2565,2565,0
|
|
20231020,191800,72441360,2565,2565,2565,2565,0
|
|
20231020,191700,72441360,2565,2565,2565,2565,0
|
|
20231020,191600,72441360,2565,2565,2565,2565,0
|
|
20231020,191500,72441360,2565,2565,2565,2565,0
|
|
20231020,191400,72441360,2565,2565,2565,2565,0
|
|
20231020,191300,72441360,2565,2565,2565,2565,0
|
|
20231020,191200,72441360,2565,2565,2565,2565,0
|
|
20231020,191100,72441360,2565,2565,2565,2565,0
|
|
20231020,191000,72441360,2565,2565,2565,2565,0
|
|
20231020,190900,72441360,2565,2565,2565,2565,0
|
|
20231020,190800,72441360,2565,2565,2565,2565,0
|
|
20231020,190700,72441360,2565,2565,2565,2565,0
|
|
20231020,190600,72441360,2565,2565,2565,2565,0
|
|
20231020,190500,72441360,2565,2565,2565,2565,0
|
|
20231020,190400,72441360,2565,2565,2565,2565,472
|
|
20231020,190300,72441360,2565,2565,2565,2565,0
|
|
20231020,190200,72441360,2565,2565,2565,2565,0
|
|
20231020,190100,72441360,2565,2565,2565,2565,0
|
|
20231020,190000,72441360,2565,2565,2565,2565,0
|
|
20231020,185900,72441360,2565,2565,2565,2565,0
|
|
20231020,185800,72441360,2565,2565,2565,2565,0
|
|
20231020,185700,72441360,2565,2565,2565,2565,0
|
|
20231020,185600,72441360,2565,2565,2565,2565,0
|
|
20231020,185500,72441360,2565,2565,2565,2565,0
|
|
20231020,185400,72441360,2565,2565,2565,2565,0
|
|
20231020,185300,72441360,2565,2565,2565,2565,0
|
|
20231020,185200,72441360,2565,2565,2565,2565,0
|
|
20231020,185100,72441360,2565,2565,2565,2565,0
|
|
20231020,185000,72441360,2565,2565,2565,2565,0
|
|
20231020,184900,72441360,2565,2565,2565,2565,0
|
|
20231020,184800,72441360,2565,2565,2565,2565,0
|
|
20231020,184700,72441360,2565,2565,2565,2565,0
|
|
20231020,184600,72441360,2565,2565,2565,2565,0
|
|
20231020,184500,72441360,2565,2565,2565,2565,0
|
|
20231020,184400,72441360,2565,2565,2565,2565,0
|
|
20231020,184300,72441360,2565,2565,2565,2565,0
|
|
20231020,184200,72441360,2565,2565,2565,2565,0
|
|
20231020,184100,72441360,2565,2565,2565,2565,0
|
|
20231020,184000,72441360,2565,2565,2565,2565,0
|
|
20231020,183900,72441360,2565,2565,2565,2565,0
|
|
20231020,183800,72441360,2565,2565,2565,2565,0
|
|
20231020,183700,72441360,2565,2565,2565,2565,0
|
|
20231020,183600,72441360,2565,2565,2565,2565,0
|
|
20231020,183500,72441360,2565,2565,2565,2565,0
|
|
20231020,183400,72441360,2565,2565,2565,2565,472
|
|
20231020,183300,72441360,2565,2565,2565,2565,0
|
|
20231020,183200,72441360,2565,2565,2565,2565,0
|
|
20231020,183100,72441360,2565,2565,2565,2565,0
|
|
20231020,183000,72441360,2565,2565,2565,2565,0
|
|
20231020,182900,72441360,2565,2565,2565,2565,0
|
|
20231020,182800,72441360,2565,2565,2565,2565,0
|
|
20231020,182700,72441360,2565,2565,2565,2565,0
|
|
20231020,182600,72441360,2565,2565,2565,2565,0
|
|
20231020,182500,72441360,2565,2565,2565,2565,0
|
|
20231020,182400,72441360,2565,2565,2565,2565,0
|
|
20231020,182300,72441360,2565,2565,2565,2565,0
|
|
20231020,182200,72441360,2565,2565,2565,2565,0
|
|
20231020,182100,72441360,2565,2565,2565,2565,0
|
|
20231020,182000,72441360,2565,2565,2565,2565,0
|
|
20231020,181900,72441360,2565,2565,2565,2565,0
|
|
20231020,181800,72441360,2565,2565,2565,2565,0
|
|
20231020,181700,72441360,2565,2565,2565,2565,0
|
|
20231020,181600,72441360,2565,2565,2565,2565,0
|
|
20231020,181500,72441360,2565,2565,2565,2565,0
|
|
20231020,181400,72441360,2565,2565,2565,2565,0
|
|
20231020,181300,72441360,2565,2565,2565,2565,0
|
|
20231020,181200,72441360,2565,2565,2565,2565,0
|
|
20231020,181100,72441360,2565,2565,2565,2565,0
|
|
20231020,181000,72441360,2565,2565,2565,2565,0
|
|
20231020,180900,72441360,2565,2565,2565,2565,0
|
|
20231020,180800,72441360,2565,2565,2565,2565,0
|
|
20231020,180700,72441360,2565,2565,2565,2565,0
|
|
20231020,180600,72441360,2565,2565,2565,2565,0
|
|
20231020,180500,72441360,2565,2565,2565,2565,0
|
|
20231020,180400,72441360,2565,2565,2565,2565,472
|
|
20231020,180300,72441360,2565,2565,2565,2565,0
|
|
20231020,180200,72441360,2565,2565,2565,2565,0
|
|
20231020,180100,72441360,2565,2565,2565,2565,0
|
|
20231020,180000,72441360,2565,2565,2565,2565,0
|
|
20231020,175900,72441360,2565,2565,2565,2565,0
|
|
20231020,175800,72441360,2565,2565,2565,2565,0
|
|
20231020,175700,72441360,2565,2565,2565,2565,0
|
|
20231020,175600,72441360,2565,2565,2565,2565,0
|
|
20231020,175500,72441360,2565,2565,2565,2565,0
|
|
20231020,175400,72441360,2565,2565,2565,2565,0
|
|
20231020,175300,72441360,2565,2565,2565,2565,0
|
|
20231020,175200,72441360,2565,2565,2565,2565,0
|
|
20231020,175100,72441360,2565,2565,2565,2565,0
|
|
20231020,175000,72441360,2565,2565,2565,2565,0
|
|
20231020,174900,72441360,2565,2565,2565,2565,0
|
|
20231020,174800,72441360,2565,2565,2565,2565,0
|
|
20231020,174700,72441360,2565,2565,2565,2565,0
|
|
20231020,174600,72441360,2565,2565,2565,2565,0
|
|
20231020,174500,72441360,2565,2565,2565,2565,0
|
|
20231020,174400,72441360,2565,2565,2565,2565,0
|
|
20231020,174300,72441360,2565,2565,2565,2565,0
|
|
20231020,174200,72441360,2565,2565,2565,2565,0
|
|
20231020,174100,72441360,2565,2565,2565,2565,0
|
|
20231020,174000,72441360,2565,2565,2565,2565,0
|
|
20231020,173900,72441360,2565,2565,2565,2565,0
|
|
20231020,173800,72441360,2565,2565,2565,2565,0
|
|
20231020,173700,72441360,2565,2565,2565,2565,0
|
|
20231020,173600,72441360,2565,2565,2565,2565,0
|
|
20231020,173500,72441360,2565,2565,2565,2565,0
|
|
20231020,173400,72441360,2565,2565,2565,2565,472
|
|
20231020,173300,72441360,2565,2565,2565,2565,0
|
|
20231020,173200,72441360,2565,2565,2565,2565,0
|
|
20231020,173100,72441360,2565,2565,2565,2565,0
|
|
20231020,173000,72441360,2565,2565,2565,2565,0
|
|
20231020,172900,72441360,2565,2565,2565,2565,0
|
|
20231020,172800,72441360,2565,2565,2565,2565,0
|
|
20231020,172700,72441360,2565,2565,2565,2565,0
|
|
20231020,172600,72441360,2565,2565,2565,2565,0
|
|
20231020,172500,72441360,2565,2565,2565,2565,0
|
|
20231020,172400,72441360,2565,2565,2565,2565,0
|
|
20231020,172300,72441360,2565,2565,2565,2565,0
|
|
20231020,172200,72441360,2565,2565,2565,2565,0
|
|
20231020,172100,72441360,2565,2565,2565,2565,0
|
|
20231020,172000,72441360,2565,2565,2565,2565,0
|
|
20231020,171900,72441360,2565,2565,2565,2565,0
|
|
20231020,171800,72441360,2565,2565,2565,2565,0
|
|
20231020,171700,72441360,2565,2565,2565,2565,0
|
|
20231020,171600,72441360,2565,2565,2565,2565,0
|
|
20231020,171500,72441360,2565,2565,2565,2565,0
|
|
20231020,171400,72441360,2565,2565,2565,2565,0
|
|
20231020,171300,72441360,2565,2565,2565,2565,0
|
|
20231020,171200,72441360,2565,2565,2565,2565,0
|
|
20231020,171100,72441360,2565,2565,2565,2565,0
|
|
20231020,171000,72441360,2565,2565,2565,2565,0
|
|
20231020,170900,72441360,2565,2565,2565,2565,0
|
|
20231020,170800,72441360,2565,2565,2565,2565,0
|
|
20231020,170700,72441360,2565,2565,2565,2565,0
|
|
20231020,170600,72441360,2565,2565,2565,2565,0
|
|
20231020,170500,72441360,2565,2565,2565,2565,0
|
|
20231020,170400,72441360,2565,2565,2565,2565,472
|
|
20231020,170300,72441360,2565,2565,2565,2565,0
|
|
20231020,170200,72441360,2565,2565,2565,2565,0
|
|
20231020,170100,72441360,2565,2565,2565,2565,0
|
|
20231020,170000,72441360,2565,2565,2565,2565,0
|
|
20231020,165900,72441360,2565,2565,2565,2565,0
|
|
20231020,165800,72441360,2565,2565,2565,2565,0
|
|
20231020,165700,72441360,2565,2565,2565,2565,0
|
|
20231020,165600,72441360,2565,2565,2565,2565,0
|
|
20231020,165500,72441360,2565,2565,2565,2565,0
|
|
20231020,165400,72441360,2565,2565,2565,2565,0
|
|
20231020,165300,72441360,2565,2565,2565,2565,0
|
|
20231020,165200,72441360,2565,2565,2565,2565,0
|
|
20231020,165100,72441360,2565,2565,2565,2565,0
|
|
20231020,165000,72441360,2565,2565,2565,2565,0
|
|
20231020,164900,72441360,2565,2565,2565,2565,0
|
|
20231020,164800,72441360,2565,2565,2565,2565,0
|
|
20231020,164700,72441360,2565,2565,2565,2565,0
|
|
20231020,164600,72441360,2565,2565,2565,2565,0
|
|
20231020,164500,72441360,2565,2565,2565,2565,0
|
|
20231020,164400,72441360,2565,2565,2565,2565,0
|
|
20231020,164300,72441360,2565,2565,2565,2565,0
|
|
20231020,164200,72441360,2565,2565,2565,2565,0
|
|
20231020,164100,72441360,2565,2565,2565,2565,0
|
|
20231020,164000,72441360,2565,2565,2565,2565,0
|
|
20231020,163900,72441360,2565,2565,2565,2565,0
|
|
20231020,163800,72441360,2565,2565,2565,2565,0
|
|
20231020,163700,72441360,2565,2565,2565,2565,0
|
|
20231020,163600,72441360,2565,2565,2565,2565,0
|
|
20231020,163500,72441360,2565,2565,2565,2565,0
|
|
20231020,163400,72441360,2565,2565,2565,2565,472
|
|
20231020,163300,72441360,2565,2565,2565,2565,0
|
|
20231020,163200,72441360,2565,2565,2565,2565,0
|
|
20231020,163100,72441360,2565,2565,2565,2565,0
|
|
20231020,163000,72441360,2565,2565,2565,2565,0
|
|
20231020,162900,72441360,2565,2565,2565,2565,0
|
|
20231020,162800,72441360,2565,2565,2565,2565,0
|
|
20231020,162700,72441360,2565,2565,2565,2565,0
|
|
20231020,162600,72441360,2565,2565,2565,2565,0
|
|
20231020,162500,72441360,2565,2565,2565,2565,0
|
|
20231020,162400,72441360,2565,2565,2565,2565,0
|
|
20231020,162300,72441360,2565,2565,2565,2565,0
|
|
20231020,162200,72441360,2565,2565,2565,2565,0
|
|
20231020,162100,72441360,2565,2565,2565,2565,0
|
|
20231020,162000,72441360,2565,2565,2565,2565,0
|
|
20231020,161900,72441360,2565,2565,2565,2565,0
|
|
20231020,161800,72441360,2565,2565,2565,2565,0
|
|
20231020,161700,72441360,2565,2565,2565,2565,0
|
|
20231020,161600,72441360,2565,2565,2565,2565,0
|
|
20231020,161500,72441360,2565,2565,2565,2565,0
|
|
20231020,161400,72441360,2565,2565,2565,2565,0
|
|
20231020,161300,72441360,2565,2565,2565,2565,0
|
|
20231020,161200,72441360,2565,2565,2565,2565,0
|
|
20231020,161100,72441360,2565,2565,2565,2565,0
|
|
20231020,161000,72441360,2565,2565,2565,2565,0
|
|
20231020,160900,72441360,2565,2565,2565,2565,0
|
|
20231020,160800,72441360,2565,2565,2565,2565,0
|
|
20231020,160700,72441360,2565,2565,2565,2565,0
|
|
20231020,160600,72441360,2565,2565,2565,2565,0
|
|
20231020,160500,72441360,2565,2565,2565,2565,0
|
|
20231020,160400,72441360,2565,2565,2565,2565,472
|
|
20231020,160300,72441360,2565,2565,2565,2565,0
|
|
20231020,160200,72441360,2565,2565,2565,2565,0
|
|
20231020,160100,72441360,2565,2565,2565,2565,0
|
|
20231020,160000,72441360,2565,2565,2565,2565,0
|
|
20231020,155900,72441360,2565,2565,2565,2565,0
|
|
20231020,155800,72441360,2565,2565,2565,2565,0
|
|
20231020,155700,72441360,2565,2565,2565,2565,0
|
|
20231020,155600,72441360,2565,2565,2565,2565,0
|
|
20231020,155500,72441360,2565,2565,2565,2565,0
|
|
20231020,155400,72441360,2565,2565,2565,2565,0
|
|
20231020,155300,72441360,2565,2565,2565,2565,0
|
|
20231020,155200,72441360,2565,2565,2565,2565,0
|
|
20231020,155100,72441360,2565,2565,2565,2565,0
|
|
20231020,155000,72441360,2565,2565,2565,2565,0
|
|
20231020,154900,72441360,2565,2565,2565,2565,0
|
|
20231020,154800,72441360,2565,2565,2565,2565,0
|
|
20231020,154700,72441360,2565,2565,2565,2565,0
|
|
20231020,154600,72441360,2565,2565,2565,2565,0
|
|
20231020,154500,72441360,2565,2565,2565,2565,0
|
|
20231020,154400,72441360,2565,2565,2565,2565,0
|
|
20231020,154300,72441360,2565,2565,2565,2565,0
|
|
20231020,154200,72441360,2565,2565,2565,2565,0
|
|
20231020,154100,72441360,2565,2565,2565,2565,0
|
|
20231020,154000,72441360,2565,2565,2565,2565,0
|
|
20231020,153900,72441360,2565,2565,2565,2565,0
|
|
20231020,153800,72441360,2565,2565,2565,2565,0
|
|
20231020,153700,72441360,2565,2565,2565,2565,0
|
|
20231020,153600,72441360,2565,2565,2565,2565,0
|
|
20231020,153500,72441360,2565,2565,2565,2565,0
|
|
20231020,153400,72441360,2565,2565,2565,2565,472
|
|
20231020,153300,72441360,2565,2565,2565,2565,0
|
|
20231020,153200,72441360,2565,2565,2565,2565,0
|
|
20231020,153100,72441360,2565,2565,2565,2565,0
|
|
20231020,153000,72441360,2565,2565,2565,2565,472
|
|
20231020,152900,71230680,2615,2615,2615,2615,0
|
|
20231020,152800,71230680,2615,2615,2615,2615,0
|
|
20231020,152700,71230680,2615,2615,2615,2615,0
|
|
20231020,152600,71230680,2615,2615,2615,2615,0
|
|
20231020,152500,71230680,2615,2615,2615,2615,0
|
|
20231020,152400,71230680,2615,2615,2615,2615,0
|
|
20231020,152300,71230680,2615,2615,2615,2615,0
|
|
20231020,152200,71230680,2615,2615,2615,2615,0
|
|
20231020,152100,71230680,2615,2615,2615,2615,0
|
|
20231020,152000,71230680,2615,2615,2615,2615,0
|
|
20231020,151900,71230680,2615,2605,2615,2605,31
|
|
20231020,151800,71149910,2605,2605,2605,2605,0
|
|
20231020,151700,71149910,2605,2605,2605,2605,0
|
|
20231020,151600,71149910,2605,2605,2605,2605,0
|
|
20231020,151500,71149910,2605,2605,2605,2605,25
|
|
20231020,151400,71084785,2600,2600,2600,2600,0
|
|
20231020,151300,71084785,2600,2600,2600,2600,0
|
|
20231020,151200,71084785,2600,2600,2600,2600,0
|
|
20231020,151100,71084785,2600,2600,2600,2600,0
|
|
20231020,151000,71084785,2600,2600,2600,2600,96
|
|
20231020,150900,70835185,2600,2600,2600,2600,1
|
|
20231020,150800,70832585,2600,2600,2600,2600,0
|
|
20231020,150700,70832585,2600,2600,2600,2600,0
|
|
20231020,150600,70832585,2600,2600,2600,2600,0
|
|
20231020,150500,70832585,2600,2600,2600,2600,18
|
|
20231020,150400,70785785,2605,2605,2605,2605,0
|
|
20231020,150300,70785785,2605,2605,2605,2605,0
|
|
20231020,150200,70785785,2605,2605,2605,2605,1
|
|
20231020,150100,70783180,2600,2600,2600,2600,0
|
|
20231020,150000,70783180,2600,2600,2600,2600,0
|
|
20231020,145900,70783180,2600,2600,2600,2600,0
|
|
20231020,145800,70783180,2600,2600,2600,2600,0
|
|
20231020,145700,70783180,2600,2600,2600,2600,2
|
|
20231020,145600,70777980,2600,2600,2600,2600,0
|
|
20231020,145500,70777980,2600,2600,2600,2600,0
|
|
20231020,145400,70777980,2600,2600,2600,2600,0
|
|
20231020,145300,70777980,2600,2600,2600,2600,0
|
|
20231020,145200,70777980,2600,2600,2600,2600,0
|
|
20231020,145100,70777980,2600,2600,2600,2600,0
|
|
20231020,145000,70777980,2600,2600,2600,2600,0
|
|
20231020,144900,70777980,2600,2600,2600,2600,0
|
|
20231020,144800,70777980,2600,2605,2605,2600,76
|
|
20231020,144700,70580005,2605,2605,2605,2605,0
|
|
20231020,144600,70580005,2605,2605,2605,2605,0
|
|
20231020,144500,70580005,2605,2605,2605,2605,0
|
|
20231020,144400,70580005,2605,2605,2605,2605,0
|
|
20231020,144300,70580005,2605,2605,2605,2605,0
|
|
20231020,144200,70580005,2605,2605,2605,2605,0
|
|
20231020,144100,70580005,2605,2605,2605,2605,0
|
|
20231020,144000,70580005,2605,2605,2605,2605,0
|
|
20231020,143900,70580005,2605,2605,2605,2605,5
|
|
20231020,143800,70566980,2605,2605,2605,2605,0
|
|
20231020,143700,70566980,2605,2605,2605,2605,0
|
|
20231020,143600,70566980,2605,2605,2605,2605,0
|
|
20231020,143500,70566980,2605,2605,2605,2605,0
|
|
20231020,143400,70566980,2605,2605,2605,2605,0
|
|
20231020,143300,70566980,2605,2605,2605,2605,20
|
|
20231020,143200,70514880,2605,2605,2605,2605,0
|
|
20231020,143100,70514880,2605,2605,2605,2605,0
|
|
20231020,143000,70514880,2605,2605,2605,2605,0
|
|
20231020,142900,70514880,2605,2605,2605,2605,0
|
|
20231020,142800,70514880,2605,2605,2605,2605,0
|
|
20231020,142700,70514880,2605,2605,2605,2605,0
|
|
20231020,142600,70514880,2605,2605,2605,2605,0
|
|
20231020,142500,70514880,2605,2605,2605,2605,0
|
|
20231020,142400,70514880,2605,2605,2605,2605,1
|
|
20231020,142300,70512275,2605,2605,2605,2605,5
|
|
20231020,142200,70499250,2595,2595,2595,2595,2
|
|
20231020,142100,70494060,2605,2605,2605,2605,0
|
|
20231020,142000,70494060,2605,2605,2605,2605,0
|
|
20231020,141900,70494060,2605,2600,2605,2600,6
|
|
20231020,141800,70478435,2595,2595,2595,2595,10
|
|
20231020,141700,70452485,2595,2595,2595,2595,1
|
|
20231020,141600,70449890,2610,2610,2610,2610,0
|
|
20231020,141500,70449890,2610,2610,2610,2610,0
|
|
20231020,141400,70449890,2610,2620,2620,2610,843
|
|
20231020,141300,68249645,2620,2620,2620,2620,0
|
|
20231020,141200,68249645,2620,2615,2620,2615,2
|
|
20231020,141100,68244410,2625,2625,2625,2625,0
|
|
20231020,141000,68244410,2625,2625,2625,2625,2
|
|
20231020,140900,68239160,2625,2625,2625,2625,0
|
|
20231020,140800,68239160,2625,2625,2625,2625,0
|
|
20231020,140700,68239160,2625,2625,2625,2625,0
|
|
20231020,140600,68239160,2625,2625,2625,2625,15
|
|
20231020,140500,68199785,2625,2625,2625,2625,0
|
|
20231020,140400,68199785,2625,2625,2625,2625,0
|
|
20231020,140300,68199785,2625,2625,2625,2625,0
|
|
20231020,140200,68199785,2625,2625,2625,2625,0
|
|
20231020,140100,68199785,2625,2625,2625,2625,0
|
|
20231020,140000,68199785,2625,2625,2625,2620,6
|
|
20231020,135900,68184055,2625,2625,2630,2625,3
|
|
20231020,135800,68176175,2620,2600,2620,2600,827
|
|
20231020,135700,66021875,2600,2600,2600,2600,0
|
|
20231020,135600,66021875,2600,2600,2600,2600,0
|
|
20231020,135500,66021875,2600,2600,2600,2600,0
|
|
20231020,135400,66021875,2600,2600,2600,2600,0
|
|
20231020,135300,66021875,2600,2600,2600,2600,0
|
|
20231020,135200,66021875,2600,2600,2600,2600,0
|
|
20231020,135100,66021875,2600,2600,2600,2600,0
|
|
20231020,135000,66021875,2600,2600,2600,2600,0
|
|
20231020,134900,66021875,2600,2600,2600,2600,0
|
|
20231020,134800,66021875,2600,2600,2600,2600,0
|
|
20231020,134700,66021875,2600,2600,2600,2600,0
|
|
20231020,134600,66021875,2600,2600,2600,2600,0
|
|
20231020,134500,66021875,2600,2600,2600,2600,0
|
|
20231020,134400,66021875,2600,2600,2600,2600,1
|
|
20231020,134300,66019275,2600,2600,2600,2600,5
|
|
20231020,134200,66006275,2605,2625,2630,2605,1697
|
|
20231020,134100,61574425,2625,2610,2625,2610,106
|
|
20231020,134000,61297365,2610,2610,2610,2610,2
|
|
20231020,133900,61292145,2615,2615,2615,2615,0
|
|
20231020,133800,61292145,2615,2615,2615,2615,0
|
|
20231020,133700,61292145,2615,2615,2615,2615,1
|
|
20231020,133600,61289530,2615,2615,2615,2615,0
|
|
20231020,133500,61289530,2615,2615,2615,2615,0
|
|
20231020,133400,61289530,2615,2615,2615,2615,0
|
|
20231020,133300,61289530,2615,2615,2615,2615,1
|
|
20231020,133200,61286915,2615,2605,2615,2605,45
|
|
20231020,133100,61169450,2605,2600,2605,2595,836
|
|
20231020,133000,58991705,2600,2610,2610,2600,5
|
|
20231020,132900,58978690,2615,2615,2615,2615,0
|
|
20231020,132800,58978690,2615,2615,2615,2615,0
|
|
20231020,132700,58978690,2615,2615,2615,2615,0
|
|
20231020,132600,58978690,2615,2615,2615,2615,0
|
|
20231020,132500,58978690,2615,2615,2615,2615,0
|
|
20231020,132400,58978690,2615,2615,2615,2615,0
|
|
20231020,132300,58978690,2615,2615,2615,2615,0
|
|
20231020,132200,58978690,2615,2615,2615,2615,11
|
|
20231020,132100,58949925,2620,2620,2620,2620,0
|
|
20231020,132000,58949925,2620,2620,2620,2620,0
|
|
20231020,131900,58949925,2620,2635,2640,2620,850
|
|
20231020,131800,56718580,2640,2605,2640,2605,924
|
|
20231020,131700,54309235,2595,2600,2600,2595,2
|
|
20231020,131600,54304040,2605,2605,2605,2605,0
|
|
20231020,131500,54304040,2605,2605,2605,2605,0
|
|
20231020,131400,54304040,2605,2605,2605,2605,0
|
|
20231020,131300,54304040,2605,2620,2620,2605,229
|
|
20231020,131200,53705225,2620,2620,2620,2620,0
|
|
20231020,131100,53705225,2620,2620,2620,2620,0
|
|
20231020,131000,53705225,2620,2620,2620,2620,0
|
|
20231020,130900,53705225,2620,2620,2620,2620,1
|
|
20231020,130800,53702605,2615,2615,2615,2615,2
|
|
20231020,130700,53697375,2615,2615,2615,2615,0
|
|
20231020,130600,53697375,2615,2615,2615,2615,0
|
|
20231020,130500,53697375,2615,2615,2615,2615,0
|
|
20231020,130400,53697375,2615,2615,2615,2615,5
|
|
20231020,130300,53684300,2610,2620,2635,2610,434
|
|
20231020,130200,52551060,2620,2620,2620,2620,0
|
|
20231020,130100,52551060,2620,2605,2620,2605,9
|
|
20231020,130000,52527565,2605,2625,2640,2600,1889
|
|
20231020,125900,47593515,2620,2625,2640,2615,1476
|
|
20231020,125800,43727230,2625,2610,2625,2610,14
|
|
20231020,125700,43690530,2625,2615,2625,2615,24
|
|
20231020,125600,43627585,2610,2605,2610,2605,366
|
|
20231020,125500,42674065,2605,2600,2605,2600,402
|
|
20231020,125400,41628815,2600,2600,2600,2600,6
|
|
20231020,125300,41613215,2600,2600,2600,2600,0
|
|
20231020,125200,41613215,2600,2600,2600,2600,0
|
|
20231020,125100,41613215,2600,2595,2600,2595,298
|
|
20231020,125000,40839730,2595,2595,2595,2595,0
|
|
20231020,124900,40839730,2595,2595,2595,2595,0
|
|
20231020,124800,40839730,2595,2595,2595,2595,0
|
|
20231020,124700,40839730,2595,2595,2595,2595,0
|
|
20231020,124600,40839730,2595,2595,2595,2595,0
|
|
20231020,124500,40839730,2595,2595,2595,2595,0
|
|
20231020,124400,40839730,2595,2595,2595,2595,0
|
|
20231020,124300,40839730,2595,2595,2595,2595,0
|
|
20231020,124200,40839730,2595,2595,2595,2595,0
|
|
20231020,124100,40839730,2595,2595,2595,2595,0
|
|
20231020,124000,40839730,2595,2590,2595,2590,1001
|
|
20231020,123900,38242960,2590,2590,2590,2590,0
|
|
20231020,123800,38242960,2590,2590,2590,2590,0
|
|
20231020,123700,38242960,2590,2590,2590,2590,0
|
|
20231020,123600,38242960,2590,2590,2590,2590,0
|
|
20231020,123500,38242960,2590,2590,2590,2590,0
|
|
20231020,123400,38242960,2590,2590,2590,2590,0
|
|
20231020,123300,38242960,2590,2590,2590,2590,0
|
|
20231020,123200,38242960,2590,2590,2590,2590,1
|
|
20231020,123100,38240370,2585,2585,2585,2585,0
|
|
20231020,123000,38240370,2585,2585,2585,2585,0
|
|
20231020,122900,38240370,2585,2585,2585,2585,0
|
|
20231020,122800,38240370,2585,2585,2585,2585,0
|
|
20231020,122700,38240370,2585,2585,2585,2585,0
|
|
20231020,122600,38240370,2585,2585,2585,2585,0
|
|
20231020,122500,38240370,2585,2585,2585,2585,0
|
|
20231020,122400,38240370,2585,2585,2585,2585,0
|
|
20231020,122300,38240370,2585,2585,2585,2585,0
|
|
20231020,122200,38240370,2585,2585,2585,2585,0
|
|
20231020,122100,38240370,2585,2585,2585,2585,0
|
|
20231020,122000,38240370,2585,2585,2585,2585,0
|
|
20231020,121900,38240370,2585,2585,2585,2585,0
|
|
20231020,121800,38240370,2585,2585,2585,2585,0
|
|
20231020,121700,38240370,2585,2585,2585,2585,0
|
|
20231020,121600,38240370,2585,2585,2585,2585,0
|
|
20231020,121500,38240370,2585,2585,2585,2585,0
|
|
20231020,121400,38240370,2585,2585,2585,2585,0
|
|
20231020,121300,38240370,2585,2585,2585,2585,0
|
|
20231020,121200,38240370,2585,2585,2585,2585,0
|
|
20231020,121100,38240370,2585,2585,2585,2585,0
|
|
20231020,121000,38240370,2585,2585,2585,2585,0
|
|
20231020,120900,38240370,2585,2585,2585,2585,0
|
|
20231020,120800,38240370,2585,2585,2585,2585,200
|
|
20231020,120700,37723370,2585,2585,2585,2585,10
|
|
20231020,120600,37697520,2585,2585,2585,2585,0
|
|
20231020,120500,37697520,2585,2585,2585,2585,0
|
|
20231020,120400,37697520,2585,2585,2585,2585,0
|
|
20231020,120300,37697520,2585,2585,2585,2585,0
|
|
20231020,120200,37697520,2585,2585,2585,2585,0
|
|
20231020,120100,37697520,2585,2585,2585,2585,0
|
|
20231020,120000,37697520,2585,2585,2585,2585,135
|
|
20231020,115900,37348545,2585,2585,2585,2585,0
|
|
20231020,115800,37348545,2585,2585,2585,2585,0
|
|
20231020,115700,37348545,2585,2585,2585,2585,0
|
|
20231020,115600,37348545,2585,2585,2585,2585,0
|
|
20231020,115500,37348545,2585,2585,2585,2585,0
|
|
20231020,115400,37348545,2585,2585,2585,2585,0
|
|
20231020,115300,37348545,2585,2585,2585,2585,1
|
|
20231020,115200,37345960,2580,2580,2580,2580,7
|
|
20231020,115100,37327900,2580,2580,2580,2580,1
|
|
20231020,115000,37325320,2580,2580,2580,2580,0
|
|
20231020,114900,37325320,2580,2580,2580,2580,4
|
|
20231020,114800,37315000,2585,2585,2585,2585,0
|
|
20231020,114700,37315000,2585,2585,2585,2585,0
|
|
20231020,114600,37315000,2585,2585,2585,2585,0
|
|
20231020,114500,37315000,2585,2585,2585,2585,0
|
|
20231020,114400,37315000,2585,2585,2585,2585,0
|
|
20231020,114300,37315000,2585,2585,2585,2585,0
|
|
20231020,114200,37315000,2585,2585,2585,2585,0
|
|
20231020,114100,37315000,2585,2585,2585,2585,0
|
|
20231020,114000,37315000,2585,2585,2585,2585,0
|
|
20231020,113900,37315000,2585,2585,2585,2585,0
|
|
20231020,113800,37315000,2585,2585,2585,2585,0
|
|
20231020,113700,37315000,2585,2585,2585,2585,0
|
|
20231020,113600,37315000,2585,2585,2585,2585,0
|
|
20231020,113500,37315000,2585,2585,2585,2585,0
|
|
20231020,113400,37315000,2585,2585,2585,2585,0
|
|
20231020,113300,37315000,2585,2585,2585,2585,0
|
|
20231020,113200,37315000,2585,2585,2585,2585,0
|
|
20231020,113100,37315000,2585,2585,2585,2585,0
|
|
20231020,113000,37315000,2585,2585,2585,2585,0
|
|
20231020,112900,37315000,2585,2585,2585,2585,0
|
|
20231020,112800,37315000,2585,2585,2585,2585,0
|
|
20231020,112700,37315000,2585,2585,2585,2585,0
|
|
20231020,112600,37315000,2585,2585,2585,2585,0
|
|
20231020,112500,37315000,2585,2585,2585,2585,0
|
|
20231020,112400,37315000,2585,2585,2585,2585,0
|
|
20231020,112300,37315000,2585,2585,2585,2585,0
|
|
20231020,112200,37315000,2585,2580,2585,2580,50
|
|
20231020,112100,37185755,2585,2585,2585,2585,0
|
|
20231020,112000,37185755,2585,2585,2585,2585,1
|
|
20231020,111900,37183170,2580,2575,2580,2575,13
|
|
20231020,111800,37149690,2590,2590,2590,2590,0
|
|
20231020,111700,37149690,2590,2590,2590,2590,0
|
|
20231020,111600,37149690,2590,2590,2590,2590,0
|
|
20231020,111500,37149690,2590,2590,2590,2590,0
|
|
20231020,111400,37149690,2590,2590,2590,2590,0
|
|
20231020,111300,37149690,2590,2590,2590,2590,0
|
|
20231020,111200,37149690,2590,2590,2590,2590,0
|
|
20231020,111100,37149690,2590,2590,2590,2590,0
|
|
20231020,111000,37149690,2590,2590,2590,2590,0
|
|
20231020,110900,37149690,2590,2590,2590,2590,0
|
|
20231020,110800,37149690,2590,2590,2590,2590,0
|
|
20231020,110700,37149690,2590,2590,2590,2590,0
|
|
20231020,110600,37149690,2590,2590,2590,2590,0
|
|
20231020,110500,37149690,2590,2580,2590,2580,40
|
|
20231020,110400,37046100,2590,2590,2590,2590,0
|
|
20231020,110300,37046100,2590,2590,2590,2590,0
|
|
20231020,110200,37046100,2590,2590,2590,2590,0
|
|
20231020,110100,37046100,2590,2590,2590,2590,0
|
|
20231020,110000,37046100,2590,2590,2590,2590,0
|
|
20231020,105900,37046100,2590,2580,2590,2580,101
|
|
20231020,105800,36784530,2580,2580,2580,2580,0
|
|
20231020,105700,36784530,2580,2580,2580,2580,1
|
|
20231020,105600,36781950,2570,2570,2570,2570,0
|
|
20231020,105500,36781950,2570,2570,2570,2570,0
|
|
20231020,105400,36781950,2570,2580,2580,2570,4
|
|
20231020,105300,36771640,2580,2580,2580,2580,2
|
|
20231020,105200,36766480,2580,2580,2580,2580,1
|
|
20231020,105100,36763900,2590,2590,2590,2590,0
|
|
20231020,105000,36763900,2590,2570,2590,2570,85
|
|
20231020,104900,36545325,2575,2575,2575,2575,0
|
|
20231020,104800,36545325,2575,2575,2575,2575,0
|
|
20231020,104700,36545325,2575,2575,2575,2575,1
|
|
20231020,104600,36542750,2575,2575,2575,2575,1
|
|
20231020,104500,36540175,2570,2570,2570,2570,0
|
|
20231020,104400,36540175,2570,2570,2570,2570,0
|
|
20231020,104300,36540175,2570,2575,2575,2570,4
|
|
20231020,104200,36529880,2580,2580,2580,2580,0
|
|
20231020,104100,36529880,2580,2580,2580,2580,1
|
|
20231020,104000,36527300,2580,2580,2580,2580,0
|
|
20231020,103900,36527300,2580,2580,2580,2580,0
|
|
20231020,103800,36527300,2580,2580,2580,2580,0
|
|
20231020,103700,36527300,2580,2580,2580,2580,0
|
|
20231020,103600,36527300,2580,2580,2580,2580,0
|
|
20231020,103500,36527300,2580,2580,2580,2580,0
|
|
20231020,103400,36527300,2580,2580,2580,2580,0
|
|
20231020,103300,36527300,2580,2580,2580,2580,0
|
|
20231020,103200,36527300,2580,2580,2580,2580,0
|
|
20231020,103100,36527300,2580,2580,2580,2580,0
|
|
20231020,103000,36527300,2580,2580,2580,2580,0
|
|
20231020,102900,36527300,2580,2580,2580,2580,0
|
|
20231020,102800,36527300,2580,2580,2580,2580,0
|
|
20231020,102700,36527300,2580,2580,2580,2580,0
|
|
20231020,102600,36527300,2580,2580,2580,2580,0
|
|
20231020,102500,36527300,2580,2580,2580,2580,0
|
|
20231020,102400,36527300,2580,2580,2580,2580,0
|
|
20231020,102300,36527300,2580,2580,2580,2580,1
|
|
20231020,102200,36524720,2580,2580,2580,2580,0
|
|
20231020,102100,36524720,2580,2580,2580,2580,10
|
|
20231020,102000,36498920,2580,2580,2580,2580,0
|
|
20231020,101900,36498920,2580,2580,2580,2580,0
|
|
20231020,101800,36498920,2580,2580,2580,2580,0
|
|
20231020,101700,36498920,2580,2580,2580,2580,0
|
|
20231020,101600,36498920,2580,2580,2580,2580,0
|
|
20231020,101500,36498920,2580,2580,2580,2580,0
|
|
20231020,101400,36498920,2580,2580,2580,2580,0
|
|
20231020,101300,36498920,2580,2580,2580,2580,0
|
|
20231020,101200,36498920,2580,2580,2580,2580,3
|
|
20231020,101100,36491180,2590,2590,2590,2590,0
|
|
20231020,101000,36491180,2590,2590,2590,2590,0
|
|
20231020,100900,36491180,2590,2590,2590,2590,0
|
|
20231020,100800,36491180,2590,2580,2590,2580,3
|
|
20231020,100700,36483420,2590,2580,2590,2580,2
|
|
20231020,100600,36478250,2580,2580,2580,2580,1
|
|
20231020,100500,36475670,2580,2580,2580,2580,0
|
|
20231020,100400,36475670,2580,2580,2580,2580,0
|
|
20231020,100300,36475670,2580,2580,2580,2580,1
|
|
20231020,100200,36473090,2580,2580,2580,2580,1
|
|
20231020,100100,36470510,2580,2580,2580,2580,1
|
|
20231020,100000,36467930,2570,2570,2570,2570,7
|
|
20231020,095900,36449940,2575,2575,2575,2575,0
|
|
20231020,095800,36449940,2575,2575,2575,2575,0
|
|
20231020,095700,36449940,2575,2575,2575,2575,0
|
|
20231020,095600,36449940,2575,2575,2575,2575,0
|
|
20231020,095500,36449940,2575,2575,2575,2575,1
|
|
20231020,095400,36447365,2595,2585,2595,2585,5
|
|
20231020,095300,36434415,2595,2580,2595,2580,17
|
|
20231020,095200,36390420,2590,2580,2590,2580,3
|
|
20231020,095100,36382665,2585,2580,2585,2580,33
|
|
20231020,095000,36297425,2575,2575,2575,2575,0
|
|
20231020,094900,36297425,2575,2575,2575,2575,75
|
|
20231020,094800,36104300,2575,2575,2575,2575,5
|
|
20231020,094700,36091425,2575,2575,2575,2575,0
|
|
20231020,094600,36091425,2575,2575,2575,2575,0
|
|
20231020,094500,36091425,2575,2575,2575,2575,0
|
|
20231020,094400,36091425,2575,2575,2575,2575,0
|
|
20231020,094300,36091425,2575,2575,2575,2575,1
|
|
20231020,094200,36088850,2570,2570,2570,2570,0
|
|
20231020,094100,36088850,2570,2570,2570,2570,0
|
|
20231020,094000,36088850,2570,2570,2570,2570,0
|
|
20231020,093900,36088850,2570,2570,2570,2570,1
|
|
20231020,093800,36086280,2565,2575,2580,2565,21
|
|
20231020,093700,36032225,2580,2590,2590,2580,11
|
|
20231020,093600,36003795,2600,2595,2645,2595,1623
|
|
20231020,093500,31787460,2600,2580,2600,2580,123
|
|
20231020,093400,31469700,2580,2575,2580,2575,240
|
|
20231020,093300,30851625,2580,2580,2580,2580,0
|
|
20231020,093200,30851625,2580,2590,2590,2580,14
|
|
20231020,093100,30815475,2580,2590,2595,2580,19
|
|
20231020,093000,30766320,2595,2595,2595,2590,62
|
|
20231020,092900,30605535,2595,2595,2595,2595,0
|
|
20231020,092800,30605535,2595,2570,2595,2570,883
|
|
20231020,092700,28330855,2565,2565,2565,2565,519
|
|
20231020,092600,26999620,2570,2570,2570,2570,1
|
|
20231020,092500,26997050,2585,2575,2585,2570,1552
|
|
20231020,092400,23002820,2575,2575,2645,2565,1616
|
|
20231020,092300,18834610,2565,2570,2570,2565,11
|
|
20231020,092200,18806345,2575,2580,2580,2575,22
|
|
20231020,092100,18749595,2585,2585,2585,2570,14
|
|
20231020,092000,18713500,2570,2570,2585,2570,121
|
|
20231020,091900,18402310,2575,2575,2575,2575,0
|
|
20231020,091800,18402310,2575,2575,2575,2575,1
|
|
20231020,091700,18399735,2575,2580,2580,2560,509
|
|
20231020,091600,17096545,2580,2565,2585,2565,25
|
|
20231020,091500,17032155,2575,2570,2575,2570,10
|
|
20231020,091400,17006425,2580,2575,2580,2575,4
|
|
20231020,091300,16996120,2585,2560,2585,2560,87
|
|
20231020,091200,16773225,2575,2560,2575,2560,6
|
|
20231020,091100,16757835,2560,2560,2560,2560,32
|
|
20231020,091000,16675915,2580,2580,2580,2565,112
|
|
20231020,090900,16388490,2570,2585,2585,2570,93
|
|
20231020,090800,16148965,2580,2575,2585,2575,59
|
|
20231020,090700,15996870,2565,2570,2570,2565,4
|
|
20231020,090600,15986600,2580,2575,2580,2575,2
|
|
20231020,090500,15981445,2580,2555,2580,2555,3552
|
|
20231020,090400,6905535,2555,2550,2555,2550,45
|
|
20231020,090300,6790775,2550,2530,2550,2530,278
|
|
20231020,090200,6087415,2530,2555,2555,2530,396
|
|
20231020,090100,5085510,2555,2530,2555,2520,1172
|
|
20231020,090000,2117280,2530,2530,2530,2530,748
|