634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,193100,487859360,2250,2250,2250,2250,5111
|
|
20231023,193000,487859360,2250,2250,2250,2250,0
|
|
20231023,192900,487859360,2250,2250,2250,2250,0
|
|
20231023,192800,487859360,2250,2250,2250,2250,0
|
|
20231023,192700,487859360,2250,2250,2250,2250,0
|
|
20231023,192600,487859360,2250,2250,2250,2250,0
|
|
20231023,192500,487859360,2250,2250,2250,2250,0
|
|
20231023,192400,487859360,2250,2250,2250,2250,0
|
|
20231023,192300,487859360,2250,2250,2250,2250,0
|
|
20231023,192200,487859360,2250,2250,2250,2250,0
|
|
20231023,192100,487859360,2250,2250,2250,2250,0
|
|
20231023,192000,487859360,2250,2250,2250,2250,0
|
|
20231023,191900,487859360,2250,2250,2250,2250,0
|
|
20231023,191800,487859360,2250,2250,2250,2250,0
|
|
20231023,191700,487859360,2250,2250,2250,2250,0
|
|
20231023,191600,487859360,2250,2250,2250,2250,0
|
|
20231023,191500,487859360,2250,2250,2250,2250,0
|
|
20231023,191400,487859360,2250,2250,2250,2250,0
|
|
20231023,191300,487859360,2250,2250,2250,2250,0
|
|
20231023,191200,487859360,2250,2250,2250,2250,0
|
|
20231023,191100,487859360,2250,2250,2250,2250,0
|
|
20231023,191000,487859360,2250,2250,2250,2250,0
|
|
20231023,190900,487859360,2250,2250,2250,2250,0
|
|
20231023,190800,487859360,2250,2250,2250,2250,0
|
|
20231023,190700,487859360,2250,2250,2250,2250,0
|
|
20231023,190600,487859360,2250,2250,2250,2250,0
|
|
20231023,190500,487859360,2250,2250,2250,2250,0
|
|
20231023,190400,487859360,2250,2250,2250,2250,0
|
|
20231023,190300,487859360,2250,2250,2250,2250,0
|
|
20231023,190200,487859360,2250,2250,2250,2250,0
|
|
20231023,190100,487859360,2250,2250,2250,2250,5111
|
|
20231023,190000,487859360,2250,2250,2250,2250,0
|
|
20231023,185900,487859360,2250,2250,2250,2250,0
|
|
20231023,185800,487859360,2250,2250,2250,2250,0
|
|
20231023,185700,487859360,2250,2250,2250,2250,0
|
|
20231023,185600,487859360,2250,2250,2250,2250,0
|
|
20231023,185500,487859360,2250,2250,2250,2250,0
|
|
20231023,185400,487859360,2250,2250,2250,2250,0
|
|
20231023,185300,487859360,2250,2250,2250,2250,0
|
|
20231023,185200,487859360,2250,2250,2250,2250,0
|
|
20231023,185100,487859360,2250,2250,2250,2250,0
|
|
20231023,185000,487859360,2250,2250,2250,2250,0
|
|
20231023,184900,487859360,2250,2250,2250,2250,0
|
|
20231023,184800,487859360,2250,2250,2250,2250,0
|
|
20231023,184700,487859360,2250,2250,2250,2250,0
|
|
20231023,184600,487859360,2250,2250,2250,2250,0
|
|
20231023,184500,487859360,2250,2250,2250,2250,0
|
|
20231023,184400,487859360,2250,2250,2250,2250,0
|
|
20231023,184300,487859360,2250,2250,2250,2250,0
|
|
20231023,184200,487859360,2250,2250,2250,2250,0
|
|
20231023,184100,487859360,2250,2250,2250,2250,0
|
|
20231023,184000,487859360,2250,2250,2250,2250,0
|
|
20231023,183900,487859360,2250,2250,2250,2250,0
|
|
20231023,183800,487859360,2250,2250,2250,2250,0
|
|
20231023,183700,487859360,2250,2250,2250,2250,0
|
|
20231023,183600,487859360,2250,2250,2250,2250,0
|
|
20231023,183500,487859360,2250,2250,2250,2250,0
|
|
20231023,183400,487859360,2250,2250,2250,2250,0
|
|
20231023,183300,487859360,2250,2250,2250,2250,0
|
|
20231023,183200,487859360,2250,2250,2250,2250,0
|
|
20231023,183100,487859360,2250,2250,2250,2250,5111
|
|
20231023,183000,487859360,2250,2250,2250,2250,0
|
|
20231023,182900,487859360,2250,2250,2250,2250,0
|
|
20231023,182800,487859360,2250,2250,2250,2250,0
|
|
20231023,182700,487859360,2250,2250,2250,2250,0
|
|
20231023,182600,487859360,2250,2250,2250,2250,0
|
|
20231023,182500,487859360,2250,2250,2250,2250,0
|
|
20231023,182400,487859360,2250,2250,2250,2250,0
|
|
20231023,182300,487859360,2250,2250,2250,2250,0
|
|
20231023,182200,487859360,2250,2250,2250,2250,0
|
|
20231023,182100,487859360,2250,2250,2250,2250,0
|
|
20231023,182000,487859360,2250,2250,2250,2250,0
|
|
20231023,181900,487859360,2250,2250,2250,2250,0
|
|
20231023,181800,487859360,2250,2250,2250,2250,0
|
|
20231023,181700,487859360,2250,2250,2250,2250,0
|
|
20231023,181600,487859360,2250,2250,2250,2250,0
|
|
20231023,181500,487859360,2250,2250,2250,2250,0
|
|
20231023,181400,487859360,2250,2250,2250,2250,0
|
|
20231023,181300,487859360,2250,2250,2250,2250,0
|
|
20231023,181200,487859360,2250,2250,2250,2250,0
|
|
20231023,181100,487859360,2250,2250,2250,2250,0
|
|
20231023,181000,487859360,2250,2250,2250,2250,0
|
|
20231023,180900,487859360,2250,2250,2250,2250,0
|
|
20231023,180800,487859360,2250,2250,2250,2250,0
|
|
20231023,180700,487859360,2250,2250,2250,2250,0
|
|
20231023,180600,487859360,2250,2250,2250,2250,0
|
|
20231023,180500,487859360,2250,2250,2250,2250,0
|
|
20231023,180400,487859360,2250,2250,2250,2250,0
|
|
20231023,180300,487859360,2250,2250,2250,2250,0
|
|
20231023,180200,487859360,2250,2250,2250,2250,0
|
|
20231023,180100,487859360,2250,2250,2250,2250,5111
|
|
20231023,180000,487859360,2250,2250,2250,2250,0
|
|
20231023,175900,487859360,2250,2250,2250,2250,0
|
|
20231023,175800,487859360,2250,2250,2250,2250,0
|
|
20231023,175700,487859360,2250,2250,2250,2250,0
|
|
20231023,175600,487859360,2250,2250,2250,2250,0
|
|
20231023,175500,487859360,2250,2250,2250,2250,0
|
|
20231023,175400,487859360,2250,2250,2250,2250,0
|
|
20231023,175300,487859360,2250,2250,2250,2250,0
|
|
20231023,175200,487859360,2250,2250,2250,2250,0
|
|
20231023,175100,487859360,2250,2250,2250,2250,0
|
|
20231023,175000,487859360,2250,2250,2250,2250,0
|
|
20231023,174900,487859360,2250,2250,2250,2250,0
|
|
20231023,174800,487859360,2250,2250,2250,2250,0
|
|
20231023,174700,487859360,2250,2250,2250,2250,0
|
|
20231023,174600,487859360,2250,2250,2250,2250,0
|
|
20231023,174500,487859360,2250,2250,2250,2250,0
|
|
20231023,174400,487859360,2250,2250,2250,2250,0
|
|
20231023,174300,487859360,2250,2250,2250,2250,0
|
|
20231023,174200,487859360,2250,2250,2250,2250,0
|
|
20231023,174100,487859360,2250,2250,2250,2250,0
|
|
20231023,174000,487859360,2250,2250,2250,2250,0
|
|
20231023,173900,487859360,2250,2250,2250,2250,0
|
|
20231023,173800,487859360,2250,2250,2250,2250,0
|
|
20231023,173700,487859360,2250,2250,2250,2250,0
|
|
20231023,173600,487859360,2250,2250,2250,2250,0
|
|
20231023,173500,487859360,2250,2250,2250,2250,0
|
|
20231023,173400,487859360,2250,2250,2250,2250,0
|
|
20231023,173300,487859360,2250,2250,2250,2250,0
|
|
20231023,173200,487859360,2250,2250,2250,2250,0
|
|
20231023,173100,487859360,2250,2250,2250,2250,5111
|
|
20231023,173000,487859360,2250,2250,2250,2250,0
|
|
20231023,172900,487859360,2250,2250,2250,2250,0
|
|
20231023,172800,487859360,2250,2250,2250,2250,0
|
|
20231023,172700,487859360,2250,2250,2250,2250,0
|
|
20231023,172600,487859360,2250,2250,2250,2250,0
|
|
20231023,172500,487859360,2250,2250,2250,2250,0
|
|
20231023,172400,487859360,2250,2250,2250,2250,0
|
|
20231023,172300,487859360,2250,2250,2250,2250,0
|
|
20231023,172200,487859360,2250,2250,2250,2250,0
|
|
20231023,172100,487859360,2250,2250,2250,2250,0
|
|
20231023,172000,487859360,2250,2250,2250,2250,0
|
|
20231023,171900,487859360,2250,2250,2250,2250,0
|
|
20231023,171800,487859360,2250,2250,2250,2250,0
|
|
20231023,171700,487859360,2250,2250,2250,2250,0
|
|
20231023,171600,487859360,2250,2250,2250,2250,0
|
|
20231023,171500,487859360,2250,2250,2250,2250,0
|
|
20231023,171400,487859360,2250,2250,2250,2250,0
|
|
20231023,171300,487859360,2250,2250,2250,2250,0
|
|
20231023,171200,487859360,2250,2250,2250,2250,0
|
|
20231023,171100,487859360,2250,2250,2250,2250,0
|
|
20231023,171000,487859360,2250,2250,2250,2250,0
|
|
20231023,170900,487859360,2250,2250,2250,2250,0
|
|
20231023,170800,487859360,2250,2250,2250,2250,0
|
|
20231023,170700,487859360,2250,2250,2250,2250,0
|
|
20231023,170600,487859360,2250,2250,2250,2250,0
|
|
20231023,170500,487859360,2250,2250,2250,2250,0
|
|
20231023,170400,487859360,2250,2250,2250,2250,0
|
|
20231023,170300,487859360,2250,2250,2250,2250,0
|
|
20231023,170200,487859360,2250,2250,2250,2250,0
|
|
20231023,170100,487859360,2250,2250,2250,2250,5111
|
|
20231023,170000,487859360,2250,2250,2250,2250,0
|
|
20231023,165900,487859360,2250,2250,2250,2250,0
|
|
20231023,165800,487859360,2250,2250,2250,2250,0
|
|
20231023,165700,487859360,2250,2250,2250,2250,0
|
|
20231023,165600,487859360,2250,2250,2250,2250,0
|
|
20231023,165500,487859360,2250,2250,2250,2250,0
|
|
20231023,165400,487859360,2250,2250,2250,2250,0
|
|
20231023,165300,487859360,2250,2250,2250,2250,0
|
|
20231023,165200,487859360,2250,2250,2250,2250,0
|
|
20231023,165100,487859360,2250,2250,2250,2250,0
|
|
20231023,165000,487859360,2250,2250,2250,2250,0
|
|
20231023,164900,487859360,2250,2250,2250,2250,0
|
|
20231023,164800,487859360,2250,2250,2250,2250,0
|
|
20231023,164700,487859360,2250,2250,2250,2250,0
|
|
20231023,164600,487859360,2250,2250,2250,2250,0
|
|
20231023,164500,487859360,2250,2250,2250,2250,0
|
|
20231023,164400,487859360,2250,2250,2250,2250,0
|
|
20231023,164300,487859360,2250,2250,2250,2250,0
|
|
20231023,164200,487859360,2250,2250,2250,2250,0
|
|
20231023,164100,487859360,2250,2250,2250,2250,0
|
|
20231023,164000,487859360,2250,2250,2250,2250,0
|
|
20231023,163900,487859360,2250,2250,2250,2250,0
|
|
20231023,163800,487859360,2250,2250,2250,2250,0
|
|
20231023,163700,487859360,2250,2250,2250,2250,0
|
|
20231023,163600,487859360,2250,2250,2250,2250,0
|
|
20231023,163500,487859360,2250,2250,2250,2250,0
|
|
20231023,163400,487859360,2250,2250,2250,2250,0
|
|
20231023,163300,487859360,2250,2250,2250,2250,0
|
|
20231023,163200,487859360,2250,2250,2250,2250,0
|
|
20231023,163100,487859360,2250,2250,2250,2250,5111
|
|
20231023,163000,487859360,2250,2250,2250,2250,0
|
|
20231023,162900,487859360,2250,2250,2250,2250,0
|
|
20231023,162800,487859360,2250,2250,2250,2250,0
|
|
20231023,162700,487859360,2250,2250,2250,2250,0
|
|
20231023,162600,487859360,2250,2250,2250,2250,0
|
|
20231023,162500,487859360,2250,2250,2250,2250,0
|
|
20231023,162400,487859360,2250,2250,2250,2250,0
|
|
20231023,162300,487859360,2250,2250,2250,2250,0
|
|
20231023,162200,487859360,2250,2250,2250,2250,0
|
|
20231023,162100,487859360,2250,2250,2250,2250,0
|
|
20231023,162000,487859360,2250,2250,2250,2250,0
|
|
20231023,161900,487859360,2250,2250,2250,2250,0
|
|
20231023,161800,487859360,2250,2250,2250,2250,0
|
|
20231023,161700,487859360,2250,2250,2250,2250,0
|
|
20231023,161600,487859360,2250,2250,2250,2250,0
|
|
20231023,161500,487859360,2250,2250,2250,2250,0
|
|
20231023,161400,487859360,2250,2250,2250,2250,0
|
|
20231023,161300,487859360,2250,2250,2250,2250,0
|
|
20231023,161200,487859360,2250,2250,2250,2250,0
|
|
20231023,161100,487859360,2250,2250,2250,2250,0
|
|
20231023,161000,487859360,2250,2250,2250,2250,0
|
|
20231023,160900,487859360,2250,2250,2250,2250,0
|
|
20231023,160800,487859360,2250,2250,2250,2250,0
|
|
20231023,160700,487859360,2250,2250,2250,2250,0
|
|
20231023,160600,487859360,2250,2250,2250,2250,0
|
|
20231023,160500,487859360,2250,2250,2250,2250,0
|
|
20231023,160400,487859360,2250,2250,2250,2250,0
|
|
20231023,160300,487859360,2250,2250,2250,2250,0
|
|
20231023,160200,487859360,2250,2250,2250,2250,0
|
|
20231023,160100,487859360,2250,2250,2250,2250,5111
|
|
20231023,160000,487859360,2250,2250,2250,2250,0
|
|
20231023,155900,487859360,2250,2250,2250,2250,0
|
|
20231023,155800,487859360,2250,2250,2250,2250,0
|
|
20231023,155700,487859360,2250,2250,2250,2250,0
|
|
20231023,155600,487859360,2250,2250,2250,2250,0
|
|
20231023,155500,487859360,2250,2250,2250,2250,0
|
|
20231023,155400,487859360,2250,2250,2250,2250,0
|
|
20231023,155300,487859360,2250,2250,2250,2250,0
|
|
20231023,155200,487859360,2250,2250,2250,2250,0
|
|
20231023,155100,487859360,2250,2250,2250,2250,0
|
|
20231023,155000,487859360,2250,2250,2250,2250,0
|
|
20231023,154900,487859360,2250,2250,2250,2250,0
|
|
20231023,154800,487859360,2250,2250,2250,2250,0
|
|
20231023,154700,487859360,2250,2250,2250,2250,0
|
|
20231023,154600,487859360,2250,2250,2250,2250,0
|
|
20231023,154500,487859360,2250,2250,2250,2250,0
|
|
20231023,154400,487859360,2250,2250,2250,2250,0
|
|
20231023,154300,487859360,2250,2250,2250,2250,0
|
|
20231023,154200,487859360,2250,2250,2250,2250,0
|
|
20231023,154100,487859360,2250,2250,2250,2250,0
|
|
20231023,154000,487859360,2250,2250,2250,2250,0
|
|
20231023,153900,487859360,2250,2250,2250,2250,0
|
|
20231023,153800,487859360,2250,2250,2250,2250,0
|
|
20231023,153700,487859360,2250,2250,2250,2250,0
|
|
20231023,153600,487859360,2250,2250,2250,2250,0
|
|
20231023,153500,487859360,2250,2250,2250,2250,0
|
|
20231023,153400,487859360,2250,2250,2250,2250,0
|
|
20231023,153300,487859360,2250,2250,2250,2250,0
|
|
20231023,153200,487859360,2250,2250,2250,2250,0
|
|
20231023,153100,487859360,2250,2250,2250,2250,5111
|
|
20231023,153000,487859360,2250,2250,2250,2250,5111
|
|
20231023,152900,476359610,2275,2275,2275,2275,0
|
|
20231023,152800,476359610,2275,2275,2275,2275,0
|
|
20231023,152700,476359610,2275,2275,2275,2275,0
|
|
20231023,152600,476359610,2275,2275,2275,2275,0
|
|
20231023,152500,476359610,2275,2275,2275,2275,0
|
|
20231023,152400,476359610,2275,2275,2275,2275,0
|
|
20231023,152300,476359610,2275,2275,2275,2275,0
|
|
20231023,152200,476359610,2275,2275,2275,2275,0
|
|
20231023,152100,476359610,2275,2275,2275,2275,0
|
|
20231023,152000,476359610,2275,2275,2275,2275,0
|
|
20231023,151900,476359610,2275,2275,2275,2250,5521
|
|
20231023,151800,463909645,2255,2275,2280,2250,11769
|
|
20231023,151700,437320195,2280,2280,2280,2280,25
|
|
20231023,151600,437263195,2285,2285,2285,2285,5
|
|
20231023,151500,437251770,2285,2280,2285,2280,42
|
|
20231023,151400,437156005,2275,2285,2285,2275,1000
|
|
20231023,151300,434876005,2280,2285,2285,2280,1100
|
|
20231023,151200,432367505,2285,2285,2285,2285,1228
|
|
20231023,151100,429561525,2280,2280,2280,2280,300
|
|
20231023,151000,428877525,2280,2280,2280,2280,265
|
|
20231023,150900,428273325,2290,2290,2290,2290,0
|
|
20231023,150800,428273325,2290,2290,2290,2290,1
|
|
20231023,150700,428271035,2290,2290,2290,2290,11
|
|
20231023,150600,428245845,2280,2280,2280,2280,61
|
|
20231023,150500,428106765,2285,2290,2290,2280,8
|
|
20231023,150400,428088475,2280,2290,2290,2270,3074
|
|
20231023,150300,421100775,2290,2290,2290,2280,114
|
|
20231023,150200,420840820,2280,2280,2280,2275,1069
|
|
20231023,150100,418407450,2285,2285,2285,2285,4
|
|
20231023,150000,418398310,2285,2290,2290,2285,4
|
|
20231023,145900,418389160,2280,2290,2290,2280,340
|
|
20231023,145800,417613940,2280,2290,2290,2280,140
|
|
20231023,145700,417294340,2290,2290,2290,2290,0
|
|
20231023,145600,417294340,2290,2285,2290,2280,89
|
|
20231023,145500,417091400,2280,2290,2290,2280,429
|
|
20231023,145400,416112980,2280,2280,2280,2280,1
|
|
20231023,145300,416110700,2290,2280,2290,2280,2
|
|
20231023,145200,416106130,2290,2290,2290,2290,0
|
|
20231023,145100,416106130,2290,2290,2290,2290,0
|
|
20231023,145000,416106130,2290,2290,2290,2290,0
|
|
20231023,144900,416106130,2290,2290,2290,2290,0
|
|
20231023,144800,416106130,2290,2275,2290,2275,97
|
|
20231023,144700,415885430,2275,2285,2285,2275,2000
|
|
20231023,144600,411330030,2285,2285,2285,2285,0
|
|
20231023,144500,411330030,2285,2285,2285,2285,0
|
|
20231023,144400,411330030,2285,2285,2290,2280,874
|
|
20231023,144300,409335205,2290,2290,2290,2290,1
|
|
20231023,144200,409332915,2290,2280,2290,2280,2001
|
|
20231023,144100,404770625,2290,2280,2290,2280,269
|
|
20231023,144000,404156995,2280,2280,2290,2280,796
|
|
20231023,143900,402342105,2280,2285,2285,2280,327
|
|
20231023,143800,401596310,2285,2285,2290,2280,4052
|
|
20231023,143700,392344715,2290,2290,2290,2290,532
|
|
20231023,143600,391126435,2290,2290,2290,2290,757
|
|
20231023,143500,389392905,2290,2290,2300,2290,563
|
|
20231023,143400,388103625,2290,2290,2290,2290,688
|
|
20231023,143300,386528105,2290,2290,2290,2290,1563
|
|
20231023,143200,382948835,2290,2290,2290,2290,561
|
|
20231023,143100,381664145,2290,2290,2290,2290,561
|
|
20231023,143000,380379455,2300,2295,2300,2295,330
|
|
20231023,142900,379621860,2300,2300,2300,2300,0
|
|
20231023,142800,379621860,2300,2300,2300,2300,0
|
|
20231023,142700,379621860,2300,2300,2300,2300,0
|
|
20231023,142600,379621860,2300,2300,2300,2300,1
|
|
20231023,142500,379619560,2295,2295,2295,2295,233
|
|
20231023,142400,379084825,2295,2295,2295,2295,280
|
|
20231023,142300,378442225,2295,2295,2295,2295,800
|
|
20231023,142200,376606225,2300,2295,2300,2295,197
|
|
20231023,142100,376154105,2295,2300,2300,2295,202
|
|
20231023,142000,375690505,2295,2295,2295,2295,0
|
|
20231023,141900,375690505,2295,2295,2295,2295,0
|
|
20231023,141800,375690505,2295,2295,2295,2295,43
|
|
20231023,141700,375591820,2300,2300,2300,2300,0
|
|
20231023,141600,375591820,2300,2295,2300,2295,7
|
|
20231023,141500,375575745,2300,2290,2300,2285,2302
|
|
20231023,141400,370309820,2295,2295,2295,2295,0
|
|
20231023,141300,370309820,2295,2295,2300,2290,864
|
|
20231023,141200,368329865,2295,2295,2295,2295,359
|
|
20231023,141100,367505960,2295,2300,2300,2295,120
|
|
20231023,141000,367230210,2300,2295,2300,2295,52
|
|
20231023,140900,367110865,2300,2300,2300,2295,1965
|
|
20231023,140800,362592910,2305,2305,2305,2305,0
|
|
20231023,140700,362592910,2305,2305,2305,2305,1000
|
|
20231023,140600,360287910,2305,2305,2305,2305,0
|
|
20231023,140500,360287910,2305,2300,2305,2300,2
|
|
20231023,140400,360283305,2300,2300,2300,2300,23
|
|
20231023,140300,360230405,2305,2305,2305,2305,1
|
|
20231023,140200,360228100,2310,2305,2310,2305,77
|
|
20231023,140100,360050490,2305,2305,2305,2305,0
|
|
20231023,140000,360050490,2305,2305,2305,2305,0
|
|
20231023,135900,360050490,2305,2305,2305,2305,0
|
|
20231023,135800,360050490,2305,2305,2305,2305,0
|
|
20231023,135700,360050490,2305,2310,2310,2305,7
|
|
20231023,135600,360034340,2310,2300,2310,2300,71
|
|
20231023,135500,359871030,2300,2300,2300,2295,1001
|
|
20231023,135400,357568735,2300,2300,2300,2300,300
|
|
20231023,135300,356878735,2300,2300,2300,2300,99
|
|
20231023,135200,356651035,2300,2300,2310,2300,704
|
|
20231023,135100,355031825,2310,2300,2310,2300,2
|
|
20231023,135000,355027215,2300,2300,2300,2300,1
|
|
20231023,134900,355024915,2310,2310,2310,2310,0
|
|
20231023,134800,355024915,2310,2310,2310,2310,0
|
|
20231023,134700,355024915,2310,2310,2310,2310,1
|
|
20231023,134600,355022605,2300,2300,2300,2300,1
|
|
20231023,134500,355020305,2305,2305,2305,2305,836
|
|
20231023,134400,353093325,2310,2310,2310,2310,840
|
|
20231023,134300,351152925,2305,2305,2305,2305,2
|
|
20231023,134200,351148315,2315,2315,2315,2315,0
|
|
20231023,134100,351148315,2315,2315,2315,2315,51
|
|
20231023,134000,351030250,2305,2305,2305,2305,1
|
|
20231023,133900,351027945,2315,2315,2315,2315,0
|
|
20231023,133800,351027945,2315,2315,2315,2315,0
|
|
20231023,133700,351027945,2315,2315,2315,2315,1
|
|
20231023,133600,351025630,2305,2315,2315,2305,588
|
|
20231023,133500,349670280,2315,2315,2315,2315,1
|
|
20231023,133400,349667965,2305,2305,2315,2305,4
|
|
20231023,133300,349658730,2300,2310,2315,2300,179
|
|
20231023,133200,349245245,2310,2310,2310,2310,1
|
|
20231023,133100,349242935,2305,2305,2305,2305,106
|
|
20231023,133000,348998605,2305,2305,2305,2305,1
|
|
20231023,132900,348996300,2310,2310,2310,2310,1
|
|
20231023,132800,348993990,2300,2300,2300,2300,4
|
|
20231023,132700,348984790,2310,2310,2310,2310,0
|
|
20231023,132600,348984790,2310,2310,2310,2310,300
|
|
20231023,132500,348291790,2310,2310,2310,2310,11
|
|
20231023,132400,348266380,2310,2310,2310,2310,110
|
|
20231023,132300,348012280,2310,2315,2315,2310,331
|
|
20231023,132200,347247665,2310,2310,2310,2310,220
|
|
20231023,132100,346739465,2315,2310,2315,2285,4678
|
|
20231023,132000,336002810,2310,2310,2310,2310,130
|
|
20231023,131900,335702510,2315,2315,2315,2315,0
|
|
20231023,131800,335702510,2315,2315,2315,2315,30
|
|
20231023,131700,335633060,2315,2315,2315,2315,0
|
|
20231023,131600,335633060,2315,2315,2315,2315,0
|
|
20231023,131500,335633060,2315,2315,2315,2315,1
|
|
20231023,131400,335630745,2315,2315,2315,2315,0
|
|
20231023,131300,335630745,2315,2315,2315,2315,426
|
|
20231023,131200,334644555,2320,2320,2320,2320,1
|
|
20231023,131100,334642235,2320,2320,2320,2320,2
|
|
20231023,131000,334637595,2320,2320,2320,2320,3
|
|
20231023,130900,334630635,2320,2320,2320,2320,0
|
|
20231023,130800,334630635,2320,2315,2320,2315,20
|
|
20231023,130700,334584325,2315,2320,2320,2315,2
|
|
20231023,130600,334579690,2320,2320,2320,2320,0
|
|
20231023,130500,334579690,2320,2320,2320,2320,0
|
|
20231023,130400,334579690,2320,2310,2320,2300,3502
|
|
20231023,130300,326519060,2320,2320,2320,2320,0
|
|
20231023,130200,326519060,2320,2320,2320,2320,0
|
|
20231023,130100,326519060,2320,2320,2320,2320,0
|
|
20231023,130000,326519060,2320,2320,2320,2320,0
|
|
20231023,125900,326519060,2320,2320,2320,2320,0
|
|
20231023,125800,326519060,2320,2320,2320,2320,0
|
|
20231023,125700,326519060,2320,2320,2320,2320,0
|
|
20231023,125600,326519060,2320,2320,2320,2320,1
|
|
20231023,125500,326516740,2315,2315,2320,2315,9
|
|
20231023,125400,326495890,2320,2310,2320,2310,98
|
|
20231023,125300,326268545,2310,2310,2310,2310,26
|
|
20231023,125200,326208485,2320,2320,2320,2320,0
|
|
20231023,125100,326208485,2320,2320,2320,2320,0
|
|
20231023,125000,326208485,2320,2320,2320,2320,0
|
|
20231023,124900,326208485,2320,2315,2320,2295,13010
|
|
20231023,124800,296307755,2325,2325,2325,2325,0
|
|
20231023,124700,296307755,2325,2315,2325,2315,2
|
|
20231023,124600,296303115,2325,2325,2325,2325,0
|
|
20231023,124500,296303115,2325,2320,2325,2320,2
|
|
20231023,124400,296298470,2315,2315,2315,2315,0
|
|
20231023,124300,296298470,2315,2315,2315,2315,50
|
|
20231023,124200,296182720,2325,2325,2325,2325,1
|
|
20231023,124100,296180395,2320,2320,2320,2320,0
|
|
20231023,124000,296180395,2320,2320,2320,2320,7
|
|
20231023,123900,296164155,2320,2320,2320,2320,4
|
|
20231023,123800,296154875,2320,2320,2320,2315,1793
|
|
20231023,123700,291995120,2315,2315,2315,2315,8
|
|
20231023,123600,291976600,2320,2320,2320,2320,0
|
|
20231023,123500,291976600,2320,2320,2320,2320,10
|
|
20231023,123400,291953400,2315,2315,2315,2315,0
|
|
20231023,123300,291953400,2315,2315,2315,2315,3
|
|
20231023,123200,291946455,2315,2315,2315,2315,300
|
|
20231023,123100,291251955,2320,2320,2320,2320,0
|
|
20231023,123000,291251955,2320,2305,2320,2305,1702
|
|
20231023,122900,287312775,2300,2310,2310,2300,19
|
|
20231023,122800,287269045,2295,2310,2310,2295,2985
|
|
20231023,122700,280388645,2310,2310,2310,2310,0
|
|
20231023,122600,280388645,2310,2310,2310,2310,0
|
|
20231023,122500,280388645,2310,2310,2310,2310,0
|
|
20231023,122400,280388645,2310,2310,2310,2310,0
|
|
20231023,122300,280388645,2310,2310,2310,2310,106
|
|
20231023,122200,280143785,2310,2310,2310,2310,200
|
|
20231023,122100,279681785,2315,2315,2315,2315,42
|
|
20231023,122000,279584555,2315,2315,2315,2315,1
|
|
20231023,121900,279582240,2310,2310,2310,2310,50
|
|
20231023,121800,279466740,2310,2310,2310,2310,200
|
|
20231023,121700,279004740,2315,2315,2315,2315,51
|
|
20231023,121600,278886675,2320,2310,2320,2310,81
|
|
20231023,121500,278699555,2315,2315,2315,2315,200
|
|
20231023,121400,278236555,2315,2315,2315,2315,319
|
|
20231023,121300,277498070,2320,2315,2320,2315,3157
|
|
20231023,121200,270189610,2315,2315,2315,2315,62
|
|
20231023,121100,270046080,2320,2320,2320,2320,1
|
|
20231023,121000,270043760,2320,2320,2320,2320,0
|
|
20231023,120900,270043760,2320,2320,2320,2300,3002
|
|
20231023,120800,263123970,2325,2325,2325,2325,78
|
|
20231023,120700,262942620,2325,2325,2325,2325,152
|
|
20231023,120600,262589220,2325,2325,2325,2300,8056
|
|
20231023,120500,244005685,2335,2335,2335,2335,0
|
|
20231023,120400,244005685,2335,2330,2335,2325,71
|
|
20231023,120300,243840255,2335,2335,2335,2335,0
|
|
20231023,120200,243840255,2335,2330,2335,2330,41
|
|
20231023,120100,243744710,2330,2330,2330,2330,761
|
|
20231023,120000,241971580,2330,2330,2330,2330,1
|
|
20231023,115900,241969250,2330,2330,2330,2330,0
|
|
20231023,115800,241969250,2330,2330,2330,2330,0
|
|
20231023,115700,241969250,2330,2330,2330,2330,1
|
|
20231023,115600,241966920,2325,2325,2325,2325,10
|
|
20231023,115500,241943670,2330,2330,2330,2330,0
|
|
20231023,115400,241943670,2330,2330,2330,2330,1
|
|
20231023,115300,241941340,2315,2335,2340,2290,12469
|
|
20231023,115200,213144690,2335,2335,2335,2335,4
|
|
20231023,115100,213135350,2335,2335,2340,2335,110
|
|
20231023,115000,212878490,2340,2340,2340,2340,1
|
|
20231023,114900,212876150,2340,2340,2340,2340,0
|
|
20231023,114800,212876150,2340,2340,2340,2340,0
|
|
20231023,114700,212876150,2340,2340,2340,2340,0
|
|
20231023,114600,212876150,2340,2340,2340,2340,10
|
|
20231023,114500,212852750,2340,2340,2340,2340,0
|
|
20231023,114400,212852750,2340,2340,2340,2340,0
|
|
20231023,114300,212852750,2340,2340,2340,2340,0
|
|
20231023,114200,212852750,2340,2340,2340,2340,0
|
|
20231023,114100,212852750,2340,2340,2340,2340,3
|
|
20231023,114000,212845730,2345,2345,2345,2345,0
|
|
20231023,113900,212845730,2345,2330,2345,2330,42
|
|
20231023,113800,212747795,2345,2340,2345,2340,3
|
|
20231023,113700,212740765,2335,2340,2340,2335,117
|
|
20231023,113600,212467555,2345,2345,2345,2345,5
|
|
20231023,113500,212455830,2345,2345,2345,2345,0
|
|
20231023,113400,212455830,2345,2345,2345,2345,0
|
|
20231023,113300,212455830,2345,2345,2345,2345,0
|
|
20231023,113200,212455830,2345,2345,2345,2345,0
|
|
20231023,113100,212455830,2345,2345,2345,2345,0
|
|
20231023,113000,212455830,2345,2350,2350,2345,3
|
|
20231023,112900,212448790,2345,2345,2345,2345,0
|
|
20231023,112800,212448790,2345,2345,2345,2345,0
|
|
20231023,112700,212448790,2345,2345,2345,2345,0
|
|
20231023,112600,212448790,2345,2345,2345,2345,0
|
|
20231023,112500,212448790,2345,2345,2345,2345,0
|
|
20231023,112400,212448790,2345,2345,2345,2345,0
|
|
20231023,112300,212448790,2345,2345,2345,2345,0
|
|
20231023,112200,212448790,2345,2345,2345,2345,0
|
|
20231023,112100,212448790,2345,2345,2345,2345,0
|
|
20231023,112000,212448790,2345,2345,2345,2345,0
|
|
20231023,111900,212448790,2345,2345,2345,2345,1
|
|
20231023,111800,212446445,2335,2335,2335,2335,330
|
|
20231023,111700,211675895,2335,2340,2340,2335,4000
|
|
20231023,111600,202335610,2355,2355,2355,2355,0
|
|
20231023,111500,202335610,2355,2340,2355,2340,6
|
|
20231023,111400,202321545,2340,2340,2340,2340,0
|
|
20231023,111300,202321545,2340,2345,2345,2340,40
|
|
20231023,111200,202227940,2355,2355,2355,2355,1
|
|
20231023,111100,202225585,2340,2340,2340,2340,43
|
|
20231023,111000,202124965,2355,2355,2355,2355,0
|
|
20231023,110900,202124965,2355,2355,2355,2355,7
|
|
20231023,110800,202108480,2355,2355,2355,2355,0
|
|
20231023,110700,202108480,2355,2355,2355,2355,0
|
|
20231023,110600,202108480,2355,2355,2355,2355,1
|
|
20231023,110500,202106125,2335,2345,2345,2335,2500
|
|
20231023,110400,196261720,2350,2350,2350,2350,4
|
|
20231023,110300,196252320,2360,2360,2360,2360,0
|
|
20231023,110200,196252320,2360,2360,2360,2360,0
|
|
20231023,110100,196252320,2360,2360,2360,2360,0
|
|
20231023,110000,196252320,2360,2360,2360,2360,0
|
|
20231023,105900,196252320,2360,2355,2360,2355,51
|
|
20231023,105800,196132110,2350,2350,2350,2350,1
|
|
20231023,105700,196129760,2345,2345,2345,2345,0
|
|
20231023,105600,196129760,2345,2345,2345,2345,3
|
|
20231023,105500,196122725,2360,2360,2360,2360,30
|
|
20231023,105400,196051925,2360,2360,2360,2360,1
|
|
20231023,105300,196049565,2360,2360,2360,2360,0
|
|
20231023,105200,196049565,2360,2360,2360,2360,0
|
|
20231023,105100,196049565,2360,2355,2360,2355,1028
|
|
20231023,105000,193625635,2365,2365,2365,2365,1
|
|
20231023,104900,193623270,2360,2360,2360,2360,0
|
|
20231023,104800,193623270,2360,2360,2360,2360,0
|
|
20231023,104700,193623270,2360,2360,2360,2360,0
|
|
20231023,104600,193623270,2360,2360,2360,2360,0
|
|
20231023,104500,193623270,2360,2360,2360,2360,1
|
|
20231023,104400,193620910,2365,2365,2365,2365,0
|
|
20231023,104300,193620910,2365,2365,2365,2365,0
|
|
20231023,104200,193620910,2365,2365,2365,2365,0
|
|
20231023,104100,193620910,2365,2355,2365,2340,248
|
|
20231023,104000,193039200,2365,2365,2365,2365,0
|
|
20231023,103900,193039200,2365,2365,2365,2365,0
|
|
20231023,103800,193039200,2365,2365,2365,2365,0
|
|
20231023,103700,193039200,2365,2365,2365,2365,1718
|
|
20231023,103600,188976130,2360,2355,2360,2355,2794
|
|
20231023,103500,182389385,2350,2350,2350,2350,0
|
|
20231023,103400,182389385,2350,2350,2350,2350,0
|
|
20231023,103300,182389385,2350,2350,2350,2350,500
|
|
20231023,103200,181214385,2350,2350,2350,2350,0
|
|
20231023,103100,181214385,2350,2350,2350,2350,21
|
|
20231023,103000,181165035,2350,2350,2350,2350,0
|
|
20231023,102900,181165035,2350,2350,2350,2350,0
|
|
20231023,102800,181165035,2350,2355,2355,2350,4
|
|
20231023,102700,181155625,2365,2365,2365,2365,0
|
|
20231023,102600,181155625,2365,2365,2365,2365,0
|
|
20231023,102500,181155625,2365,2365,2365,2365,0
|
|
20231023,102400,181155625,2365,2365,2365,2365,14
|
|
20231023,102300,181122515,2365,2365,2365,2365,0
|
|
20231023,102200,181122515,2365,2365,2365,2365,8
|
|
20231023,102100,181103595,2365,2365,2365,2365,0
|
|
20231023,102000,181103595,2365,2365,2365,2365,50
|
|
20231023,101900,180985345,2360,2360,2360,2360,0
|
|
20231023,101800,180985345,2360,2350,2360,2350,1105
|
|
20231023,101700,178381725,2345,2345,2345,2345,0
|
|
20231023,101600,178381725,2345,2345,2345,2345,10
|
|
20231023,101500,178358275,2345,2345,2345,2345,4
|
|
20231023,101400,178348895,2350,2350,2350,2350,0
|
|
20231023,101300,178348895,2350,2350,2350,2350,200
|
|
20231023,101200,177878895,2340,2340,2340,2340,85
|
|
20231023,101100,177679995,2340,2340,2340,2340,0
|
|
20231023,101000,177679995,2340,2340,2340,2340,30
|
|
20231023,100900,177609795,2340,2340,2340,2340,0
|
|
20231023,100800,177609795,2340,2340,2340,2340,513
|
|
20231023,100700,176409375,2340,2340,2340,2340,0
|
|
20231023,100600,176409375,2340,2350,2350,2340,123
|
|
20231023,100500,176120940,2350,2355,2355,2350,2381
|
|
20231023,100400,170525430,2360,2360,2360,2360,118
|
|
20231023,100300,170246950,2360,2360,2360,2360,0
|
|
20231023,100200,170246950,2360,2360,2360,2360,9
|
|
20231023,100100,170225710,2360,2360,2360,2360,1
|
|
20231023,100000,170223350,2365,2365,2365,2365,0
|
|
20231023,095900,170223350,2365,2365,2365,2365,0
|
|
20231023,095800,170223350,2365,2365,2365,2365,0
|
|
20231023,095700,170223350,2365,2365,2365,2365,20
|
|
20231023,095600,170176050,2360,2360,2360,2360,200
|
|
20231023,095500,169704050,2360,2360,2360,2360,0
|
|
20231023,095400,169704050,2360,2355,2360,2355,11
|
|
20231023,095300,169678125,2355,2360,2360,2355,836
|
|
20231023,095200,167709340,2350,2350,2350,2350,0
|
|
20231023,095100,167709340,2350,2350,2355,2350,3811
|
|
20231023,095000,158736055,2350,2350,2350,2350,0
|
|
20231023,094900,158736055,2350,2350,2350,2350,1
|
|
20231023,094800,158733705,2345,2345,2345,2345,5
|
|
20231023,094700,158721980,2350,2350,2350,2350,108
|
|
20231023,094600,158468180,2350,2350,2350,2350,0
|
|
20231023,094500,158468180,2350,2350,2350,2350,0
|
|
20231023,094400,158468180,2350,2350,2350,2350,1
|
|
20231023,094300,158465830,2350,2350,2350,2350,22
|
|
20231023,094200,158414130,2365,2365,2365,2365,2
|
|
20231023,094100,158409400,2355,2370,2370,2355,185
|
|
20231023,094000,157973680,2370,2360,2375,2360,3151
|
|
20231023,093900,150537255,2360,2355,2360,2355,1687
|
|
20231023,093800,146563390,2355,2355,2355,2355,0
|
|
20231023,093700,146563390,2355,2355,2355,2355,31
|
|
20231023,093600,146490385,2355,2355,2355,2355,2
|
|
20231023,093500,146485675,2355,2355,2355,2355,10
|
|
20231023,093400,146462125,2355,2355,2355,2355,0
|
|
20231023,093300,146462125,2355,2355,2355,2355,84
|
|
20231023,093200,146264305,2355,2340,2355,2340,1693
|
|
20231023,093100,142294480,2345,2330,2345,2330,834
|
|
20231023,093000,140343010,2340,2340,2340,2340,0
|
|
20231023,092900,140343010,2340,2340,2340,2340,0
|
|
20231023,092800,140343010,2340,2330,2340,2330,19
|
|
20231023,092700,140298570,2330,2330,2340,2330,121
|
|
20231023,092600,140016195,2345,2345,2345,2345,31
|
|
20231023,092500,139943500,2345,2350,2350,2330,1205
|
|
20231023,092400,137135270,2345,2345,2345,2345,50
|
|
20231023,092300,137018020,2345,2355,2355,2345,244
|
|
20231023,092200,136444930,2350,2350,2350,2350,1
|
|
20231023,092100,136442580,2355,2350,2355,2350,520
|
|
20231023,092000,135220230,2350,2335,2350,2335,778
|
|
20231023,091900,133394665,2330,2345,2345,2330,201
|
|
20231023,091800,132926285,2335,2345,2345,2335,532
|
|
20231023,091700,131679245,2345,2350,2355,2345,665
|
|
20231023,091600,130119515,2345,2370,2370,2345,4040
|
|
20231023,091500,120634825,2375,2375,2375,2360,821
|
|
20231023,091400,118685235,2370,2375,2375,2315,7796
|
|
20231023,091300,100498040,2385,2385,2385,2385,0
|
|
20231023,091200,100498040,2385,2385,2385,2360,170
|
|
20231023,091100,100094060,2385,2375,2385,2375,21
|
|
20231023,091000,100044175,2365,2370,2370,2365,620
|
|
20231023,090900,98577800,2365,2350,2365,2350,2378
|
|
20231023,090800,92979490,2350,2345,2350,2340,930
|
|
20231023,090700,90798395,2345,2340,2345,2330,2128
|
|
20231023,090600,85825335,2325,2330,2330,2325,2137
|
|
20231023,090500,80856040,2340,2345,2345,2340,108
|
|
20231023,090400,80602860,2345,2345,2345,2340,1472
|
|
20231023,090300,77156520,2350,2350,2350,2350,43
|
|
20231023,090200,77055470,2345,2345,2350,2345,981
|
|
20231023,090100,74754205,2340,2340,2340,2340,53
|
|
20231023,090000,74630185,2340,2315,2340,2315,32227
|