631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,192800,373517345,2250,2250,2250,2250,5459
|
|
20231016,192700,373517345,2250,2250,2250,2250,0
|
|
20231016,192600,373517345,2250,2250,2250,2250,0
|
|
20231016,192500,373517345,2250,2250,2250,2250,0
|
|
20231016,192400,373517345,2250,2250,2250,2250,0
|
|
20231016,192300,373517345,2250,2250,2250,2250,0
|
|
20231016,192200,373517345,2250,2250,2250,2250,0
|
|
20231016,192100,373517345,2250,2250,2250,2250,0
|
|
20231016,192000,373517345,2250,2250,2250,2250,0
|
|
20231016,191900,373517345,2250,2250,2250,2250,0
|
|
20231016,191800,373517345,2250,2250,2250,2250,0
|
|
20231016,191700,373517345,2250,2250,2250,2250,0
|
|
20231016,191600,373517345,2250,2250,2250,2250,0
|
|
20231016,191500,373517345,2250,2250,2250,2250,0
|
|
20231016,191400,373517345,2250,2250,2250,2250,0
|
|
20231016,191300,373517345,2250,2250,2250,2250,0
|
|
20231016,191200,373517345,2250,2250,2250,2250,0
|
|
20231016,191100,373517345,2250,2250,2250,2250,0
|
|
20231016,191000,373517345,2250,2250,2250,2250,0
|
|
20231016,190900,373517345,2250,2250,2250,2250,0
|
|
20231016,190800,373517345,2250,2250,2250,2250,0
|
|
20231016,190700,373517345,2250,2250,2250,2250,0
|
|
20231016,190600,373517345,2250,2250,2250,2250,0
|
|
20231016,190500,373517345,2250,2250,2250,2250,0
|
|
20231016,190400,373517345,2250,2250,2250,2250,0
|
|
20231016,190300,373517345,2250,2250,2250,2250,0
|
|
20231016,190200,373517345,2250,2250,2250,2250,0
|
|
20231016,190100,373517345,2250,2250,2250,2250,0
|
|
20231016,190000,373517345,2250,2250,2250,2250,0
|
|
20231016,185900,373517345,2250,2250,2250,2250,0
|
|
20231016,185800,373517345,2250,2250,2250,2250,5459
|
|
20231016,185700,373517345,2250,2250,2250,2250,0
|
|
20231016,185600,373517345,2250,2250,2250,2250,0
|
|
20231016,185500,373517345,2250,2250,2250,2250,0
|
|
20231016,185400,373517345,2250,2250,2250,2250,0
|
|
20231016,185300,373517345,2250,2250,2250,2250,0
|
|
20231016,185200,373517345,2250,2250,2250,2250,0
|
|
20231016,185100,373517345,2250,2250,2250,2250,0
|
|
20231016,185000,373517345,2250,2250,2250,2250,0
|
|
20231016,184900,373517345,2250,2250,2250,2250,0
|
|
20231016,184800,373517345,2250,2250,2250,2250,0
|
|
20231016,184700,373517345,2250,2250,2250,2250,0
|
|
20231016,184600,373517345,2250,2250,2250,2250,0
|
|
20231016,184500,373517345,2250,2250,2250,2250,0
|
|
20231016,184400,373517345,2250,2250,2250,2250,0
|
|
20231016,184300,373517345,2250,2250,2250,2250,0
|
|
20231016,184200,373517345,2250,2250,2250,2250,0
|
|
20231016,184100,373517345,2250,2250,2250,2250,0
|
|
20231016,184000,373517345,2250,2250,2250,2250,0
|
|
20231016,183900,373517345,2250,2250,2250,2250,0
|
|
20231016,183800,373517345,2250,2250,2250,2250,0
|
|
20231016,183700,373517345,2250,2250,2250,2250,0
|
|
20231016,183600,373517345,2250,2250,2250,2250,0
|
|
20231016,183500,373517345,2250,2250,2250,2250,0
|
|
20231016,183400,373517345,2250,2250,2250,2250,0
|
|
20231016,183300,373517345,2250,2250,2250,2250,0
|
|
20231016,183200,373517345,2250,2250,2250,2250,0
|
|
20231016,183100,373517345,2250,2250,2250,2250,0
|
|
20231016,183000,373517345,2250,2250,2250,2250,0
|
|
20231016,182900,373517345,2250,2250,2250,2250,0
|
|
20231016,182800,373517345,2250,2250,2250,2250,5459
|
|
20231016,182700,373517345,2250,2250,2250,2250,0
|
|
20231016,182600,373517345,2250,2250,2250,2250,0
|
|
20231016,182500,373517345,2250,2250,2250,2250,0
|
|
20231016,182400,373517345,2250,2250,2250,2250,0
|
|
20231016,182300,373517345,2250,2250,2250,2250,0
|
|
20231016,182200,373517345,2250,2250,2250,2250,0
|
|
20231016,182100,373517345,2250,2250,2250,2250,0
|
|
20231016,182000,373517345,2250,2250,2250,2250,0
|
|
20231016,181900,373517345,2250,2250,2250,2250,0
|
|
20231016,181800,373517345,2250,2250,2250,2250,0
|
|
20231016,181700,373517345,2250,2250,2250,2250,0
|
|
20231016,181600,373517345,2250,2250,2250,2250,0
|
|
20231016,181500,373517345,2250,2250,2250,2250,0
|
|
20231016,181400,373517345,2250,2250,2250,2250,0
|
|
20231016,181300,373517345,2250,2250,2250,2250,0
|
|
20231016,181200,373517345,2250,2250,2250,2250,0
|
|
20231016,181100,373517345,2250,2250,2250,2250,0
|
|
20231016,181000,373517345,2250,2250,2250,2250,0
|
|
20231016,180900,373517345,2250,2250,2250,2250,0
|
|
20231016,180800,373517345,2250,2250,2250,2250,0
|
|
20231016,180700,373517345,2250,2250,2250,2250,0
|
|
20231016,180600,373517345,2250,2250,2250,2250,0
|
|
20231016,180500,373517345,2250,2250,2250,2250,0
|
|
20231016,180400,373517345,2250,2250,2250,2250,0
|
|
20231016,180300,373517345,2250,2250,2250,2250,0
|
|
20231016,180200,373517345,2250,2250,2250,2250,0
|
|
20231016,180100,373517345,2250,2250,2250,2250,0
|
|
20231016,180000,373517345,2250,2250,2250,2250,0
|
|
20231016,175900,373517345,2250,2250,2250,2250,0
|
|
20231016,175800,373517345,2250,2250,2250,2250,5459
|
|
20231016,175700,373517345,2250,2250,2250,2250,0
|
|
20231016,175600,373517345,2250,2250,2250,2250,0
|
|
20231016,175500,373517345,2250,2250,2250,2250,0
|
|
20231016,175400,373517345,2250,2250,2250,2250,0
|
|
20231016,175300,373517345,2250,2250,2250,2250,0
|
|
20231016,175200,373517345,2250,2250,2250,2250,0
|
|
20231016,175100,373517345,2250,2250,2250,2250,0
|
|
20231016,175000,373517345,2250,2250,2250,2250,0
|
|
20231016,174900,373517345,2250,2250,2250,2250,0
|
|
20231016,174800,373517345,2250,2250,2250,2250,0
|
|
20231016,174700,373517345,2250,2250,2250,2250,0
|
|
20231016,174600,373517345,2250,2250,2250,2250,0
|
|
20231016,174500,373517345,2250,2250,2250,2250,0
|
|
20231016,174400,373517345,2250,2250,2250,2250,0
|
|
20231016,174300,373517345,2250,2250,2250,2250,0
|
|
20231016,174200,373517345,2250,2250,2250,2250,0
|
|
20231016,174100,373517345,2250,2250,2250,2250,0
|
|
20231016,174000,373517345,2250,2250,2250,2250,0
|
|
20231016,173900,373517345,2250,2250,2250,2250,0
|
|
20231016,173800,373517345,2250,2250,2250,2250,0
|
|
20231016,173700,373517345,2250,2250,2250,2250,0
|
|
20231016,173600,373517345,2250,2250,2250,2250,0
|
|
20231016,173500,373517345,2250,2250,2250,2250,0
|
|
20231016,173400,373517345,2250,2250,2250,2250,0
|
|
20231016,173300,373517345,2250,2250,2250,2250,0
|
|
20231016,173200,373517345,2250,2250,2250,2250,0
|
|
20231016,173100,373517345,2250,2250,2250,2250,0
|
|
20231016,173000,373517345,2250,2250,2250,2250,0
|
|
20231016,172900,373517345,2250,2250,2250,2250,0
|
|
20231016,172800,373517345,2250,2250,2250,2250,5459
|
|
20231016,172700,373517345,2250,2250,2250,2250,0
|
|
20231016,172600,373517345,2250,2250,2250,2250,0
|
|
20231016,172500,373517345,2250,2250,2250,2250,0
|
|
20231016,172400,373517345,2250,2250,2250,2250,0
|
|
20231016,172300,373517345,2250,2250,2250,2250,0
|
|
20231016,172200,373517345,2250,2250,2250,2250,0
|
|
20231016,172100,373517345,2250,2250,2250,2250,0
|
|
20231016,172000,373517345,2250,2250,2250,2250,0
|
|
20231016,171900,373517345,2250,2250,2250,2250,0
|
|
20231016,171800,373517345,2250,2250,2250,2250,0
|
|
20231016,171700,373517345,2250,2250,2250,2250,0
|
|
20231016,171600,373517345,2250,2250,2250,2250,0
|
|
20231016,171500,373517345,2250,2250,2250,2250,0
|
|
20231016,171400,373517345,2250,2250,2250,2250,0
|
|
20231016,171300,373517345,2250,2250,2250,2250,0
|
|
20231016,171200,373517345,2250,2250,2250,2250,0
|
|
20231016,171100,373517345,2250,2250,2250,2250,0
|
|
20231016,171000,373517345,2250,2250,2250,2250,0
|
|
20231016,170900,373517345,2250,2250,2250,2250,0
|
|
20231016,170800,373517345,2250,2250,2250,2250,0
|
|
20231016,170700,373517345,2250,2250,2250,2250,0
|
|
20231016,170600,373517345,2250,2250,2250,2250,0
|
|
20231016,170500,373517345,2250,2250,2250,2250,0
|
|
20231016,170400,373517345,2250,2250,2250,2250,0
|
|
20231016,170300,373517345,2250,2250,2250,2250,0
|
|
20231016,170200,373517345,2250,2250,2250,2250,0
|
|
20231016,170100,373517345,2250,2250,2250,2250,0
|
|
20231016,170000,373517345,2250,2250,2250,2250,0
|
|
20231016,165900,373517345,2250,2250,2250,2250,0
|
|
20231016,165800,373517345,2250,2250,2250,2250,5459
|
|
20231016,165700,373517345,2250,2250,2250,2250,0
|
|
20231016,165600,373517345,2250,2250,2250,2250,0
|
|
20231016,165500,373517345,2250,2250,2250,2250,0
|
|
20231016,165400,373517345,2250,2250,2250,2250,0
|
|
20231016,165300,373517345,2250,2250,2250,2250,0
|
|
20231016,165200,373517345,2250,2250,2250,2250,0
|
|
20231016,165100,373517345,2250,2250,2250,2250,0
|
|
20231016,165000,373517345,2250,2250,2250,2250,0
|
|
20231016,164900,373517345,2250,2250,2250,2250,0
|
|
20231016,164800,373517345,2250,2250,2250,2250,0
|
|
20231016,164700,373517345,2250,2250,2250,2250,0
|
|
20231016,164600,373517345,2250,2250,2250,2250,0
|
|
20231016,164500,373517345,2250,2250,2250,2250,0
|
|
20231016,164400,373517345,2250,2250,2250,2250,0
|
|
20231016,164300,373517345,2250,2250,2250,2250,0
|
|
20231016,164200,373517345,2250,2250,2250,2250,0
|
|
20231016,164100,373517345,2250,2250,2250,2250,0
|
|
20231016,164000,373517345,2250,2250,2250,2250,0
|
|
20231016,163900,373517345,2250,2250,2250,2250,0
|
|
20231016,163800,373517345,2250,2250,2250,2250,0
|
|
20231016,163700,373517345,2250,2250,2250,2250,0
|
|
20231016,163600,373517345,2250,2250,2250,2250,0
|
|
20231016,163500,373517345,2250,2250,2250,2250,0
|
|
20231016,163400,373517345,2250,2250,2250,2250,0
|
|
20231016,163300,373517345,2250,2250,2250,2250,0
|
|
20231016,163200,373517345,2250,2250,2250,2250,0
|
|
20231016,163100,373517345,2250,2250,2250,2250,0
|
|
20231016,163000,373517345,2250,2250,2250,2250,0
|
|
20231016,162900,373517345,2250,2250,2250,2250,0
|
|
20231016,162800,373517345,2250,2250,2250,2250,5459
|
|
20231016,162700,373517345,2250,2250,2250,2250,0
|
|
20231016,162600,373517345,2250,2250,2250,2250,0
|
|
20231016,162500,373517345,2250,2250,2250,2250,0
|
|
20231016,162400,373517345,2250,2250,2250,2250,0
|
|
20231016,162300,373517345,2250,2250,2250,2250,0
|
|
20231016,162200,373517345,2250,2250,2250,2250,0
|
|
20231016,162100,373517345,2250,2250,2250,2250,0
|
|
20231016,162000,373517345,2250,2250,2250,2250,0
|
|
20231016,161900,373517345,2250,2250,2250,2250,0
|
|
20231016,161800,373517345,2250,2250,2250,2250,0
|
|
20231016,161700,373517345,2250,2250,2250,2250,0
|
|
20231016,161600,373517345,2250,2250,2250,2250,0
|
|
20231016,161500,373517345,2250,2250,2250,2250,0
|
|
20231016,161400,373517345,2250,2250,2250,2250,0
|
|
20231016,161300,373517345,2250,2250,2250,2250,0
|
|
20231016,161200,373517345,2250,2250,2250,2250,0
|
|
20231016,161100,373517345,2250,2250,2250,2250,0
|
|
20231016,161000,373517345,2250,2250,2250,2250,0
|
|
20231016,160900,373517345,2250,2250,2250,2250,0
|
|
20231016,160800,373517345,2250,2250,2250,2250,0
|
|
20231016,160700,373517345,2250,2250,2250,2250,0
|
|
20231016,160600,373517345,2250,2250,2250,2250,0
|
|
20231016,160500,373517345,2250,2250,2250,2250,0
|
|
20231016,160400,373517345,2250,2250,2250,2250,0
|
|
20231016,160300,373517345,2250,2250,2250,2250,0
|
|
20231016,160200,373517345,2250,2250,2250,2250,0
|
|
20231016,160100,373517345,2250,2250,2250,2250,0
|
|
20231016,160000,373517345,2250,2250,2250,2250,0
|
|
20231016,155900,373517345,2250,2250,2250,2250,0
|
|
20231016,155800,373517345,2250,2250,2250,2250,5459
|
|
20231016,155700,373517345,2250,2250,2250,2250,0
|
|
20231016,155600,373517345,2250,2250,2250,2250,0
|
|
20231016,155500,373517345,2250,2250,2250,2250,0
|
|
20231016,155400,373517345,2250,2250,2250,2250,0
|
|
20231016,155300,373517345,2250,2250,2250,2250,0
|
|
20231016,155200,373517345,2250,2250,2250,2250,0
|
|
20231016,155100,373517345,2250,2250,2250,2250,0
|
|
20231016,155000,373517345,2250,2250,2250,2250,0
|
|
20231016,154900,373517345,2250,2250,2250,2250,0
|
|
20231016,154800,373517345,2250,2250,2250,2250,0
|
|
20231016,154700,373517345,2250,2250,2250,2250,0
|
|
20231016,154600,373517345,2250,2250,2250,2250,0
|
|
20231016,154500,373517345,2250,2250,2250,2250,0
|
|
20231016,154400,373517345,2250,2250,2250,2250,0
|
|
20231016,154300,373517345,2250,2250,2250,2250,0
|
|
20231016,154200,373517345,2250,2250,2250,2250,0
|
|
20231016,154100,373517345,2250,2250,2250,2250,0
|
|
20231016,154000,373517345,2250,2250,2250,2250,0
|
|
20231016,153900,373517345,2250,2250,2250,2250,0
|
|
20231016,153800,373517345,2250,2250,2250,2250,0
|
|
20231016,153700,373517345,2250,2250,2250,2250,0
|
|
20231016,153600,373517345,2250,2250,2250,2250,0
|
|
20231016,153500,373517345,2250,2250,2250,2250,0
|
|
20231016,153400,373517345,2250,2250,2250,2250,0
|
|
20231016,153300,373517345,2250,2250,2250,2250,0
|
|
20231016,153200,373517345,2250,2250,2250,2250,0
|
|
20231016,153100,373517345,2250,2250,2250,2250,0
|
|
20231016,153000,373517345,2250,2250,2250,2250,5459
|
|
20231016,152900,361234595,2235,2235,2235,2235,0
|
|
20231016,152800,361234595,2235,2235,2235,2235,0
|
|
20231016,152700,361234595,2235,2235,2235,2235,0
|
|
20231016,152600,361234595,2235,2235,2235,2235,0
|
|
20231016,152500,361234595,2235,2235,2235,2235,0
|
|
20231016,152400,361234595,2235,2235,2235,2235,0
|
|
20231016,152300,361234595,2235,2235,2235,2235,0
|
|
20231016,152200,361234595,2235,2235,2235,2235,0
|
|
20231016,152100,361234595,2235,2235,2235,2235,0
|
|
20231016,152000,361234595,2235,2235,2235,2235,0
|
|
20231016,151900,361234595,2235,2250,2255,2235,3751
|
|
20231016,151800,352833025,2255,2255,2260,2240,1783
|
|
20231016,151700,348809660,2260,2260,2260,2260,0
|
|
20231016,151600,348809660,2260,2255,2260,2255,5
|
|
20231016,151500,348798380,2260,2260,2260,2260,503
|
|
20231016,151400,347661600,2260,2245,2260,2240,181
|
|
20231016,151300,347255290,2260,2260,2260,2260,100
|
|
20231016,151200,347029290,2260,2260,2260,2260,0
|
|
20231016,151100,347029290,2260,2240,2260,2240,177
|
|
20231016,151000,346632040,2260,2260,2260,2260,0
|
|
20231016,150900,346632040,2260,2260,2260,2260,0
|
|
20231016,150800,346632040,2260,2260,2260,2260,0
|
|
20231016,150700,346632040,2260,2260,2260,2260,10
|
|
20231016,150600,346609440,2260,2250,2260,2250,676
|
|
20231016,150500,345087555,2245,2245,2245,2245,200
|
|
20231016,150400,344638555,2230,2230,2230,2230,711
|
|
20231016,150300,343053025,2235,2240,2240,2235,1992
|
|
20231016,150200,338593405,2240,2240,2240,2240,0
|
|
20231016,150100,338593405,2240,2240,2240,2240,3
|
|
20231016,150000,338586685,2235,2240,2240,2235,2
|
|
20231016,145900,338582210,2235,2235,2235,2235,1
|
|
20231016,145800,338579975,2245,2245,2245,2245,500
|
|
20231016,145700,337457475,2245,2235,2245,2225,4727
|
|
20231016,145600,326909455,2235,2240,2240,2235,10717
|
|
20231016,145500,302951410,2245,2245,2245,2245,26
|
|
20231016,145400,302893040,2250,2245,2250,2245,32
|
|
20231016,145300,302821195,2245,2245,2245,2245,10
|
|
20231016,145200,302798745,2245,2245,2245,2245,10
|
|
20231016,145100,302776295,2245,2245,2245,2245,0
|
|
20231016,145000,302776295,2245,2245,2245,2245,1
|
|
20231016,144900,302774050,2250,2235,2250,2235,12
|
|
20231016,144800,302747215,2235,2240,2240,2235,2196
|
|
20231016,144700,297839130,2240,2240,2240,2240,871
|
|
20231016,144600,295888090,2240,2240,2240,2240,1157
|
|
20231016,144500,293296410,2250,2250,2250,2250,0
|
|
20231016,144400,293296410,2250,2250,2250,2250,0
|
|
20231016,144300,293296410,2250,2250,2250,2250,1
|
|
20231016,144200,293294160,2245,2245,2245,2245,4
|
|
20231016,144100,293285180,2240,2240,2240,2240,0
|
|
20231016,144000,293285180,2240,2245,2245,2240,23
|
|
20231016,143900,293233655,2245,2245,2245,2245,0
|
|
20231016,143800,293233655,2245,2245,2245,2245,70
|
|
20231016,143700,293076505,2240,2240,2240,2240,0
|
|
20231016,143600,293076505,2240,2240,2240,2240,0
|
|
20231016,143500,293076505,2240,2240,2240,2240,202
|
|
20231016,143400,292624025,2250,2250,2250,2250,0
|
|
20231016,143300,292624025,2250,2250,2250,2250,0
|
|
20231016,143200,292624025,2250,2245,2250,2245,95
|
|
20231016,143100,292410725,2245,2245,2245,2245,0
|
|
20231016,143000,292410725,2245,2245,2245,2245,1
|
|
20231016,142900,292408480,2235,2240,2240,2235,1000
|
|
20231016,142800,290173315,2240,2245,2245,2240,2445
|
|
20231016,142700,284696040,2250,2250,2250,2250,1
|
|
20231016,142600,284693790,2250,2250,2250,2250,1
|
|
20231016,142500,284691540,2245,2245,2245,2245,15
|
|
20231016,142400,284657865,2245,2240,2245,2240,1005
|
|
20231016,142300,282406640,2240,2240,2240,2240,118
|
|
20231016,142200,282142320,2240,2245,2245,2240,4000
|
|
20231016,142100,273182165,2245,2245,2245,2245,650
|
|
20231016,142000,271722915,2245,2250,2250,2245,2273
|
|
20231016,141900,266617480,2245,2245,2245,2245,0
|
|
20231016,141800,266617480,2245,2250,2250,2245,100
|
|
20231016,141700,266392720,2260,2250,2260,2250,12
|
|
20231016,141600,266365620,2260,2260,2260,2260,0
|
|
20231016,141500,266365620,2260,2260,2260,2260,0
|
|
20231016,141400,266365620,2260,2260,2260,2260,0
|
|
20231016,141300,266365620,2260,2260,2260,2260,0
|
|
20231016,141200,266365620,2260,2260,2260,2260,0
|
|
20231016,141100,266365620,2260,2260,2260,2260,1
|
|
20231016,141000,266363360,2260,2260,2260,2260,0
|
|
20231016,140900,266363360,2260,2260,2260,2260,1
|
|
20231016,140800,266361100,2260,2260,2260,2260,0
|
|
20231016,140700,266361100,2260,2260,2260,2260,0
|
|
20231016,140600,266361100,2260,2260,2260,2260,0
|
|
20231016,140500,266361100,2260,2260,2260,2260,0
|
|
20231016,140400,266361100,2260,2255,2260,2255,5
|
|
20231016,140300,266349820,2260,2260,2260,2260,0
|
|
20231016,140200,266349820,2260,2260,2260,2260,0
|
|
20231016,140100,266349820,2260,2260,2260,2260,0
|
|
20231016,140000,266349820,2260,2255,2260,2255,3
|
|
20231016,135900,266343050,2255,2255,2255,2255,0
|
|
20231016,135800,266343050,2255,2255,2255,2255,0
|
|
20231016,135700,266343050,2255,2255,2255,2255,0
|
|
20231016,135600,266343050,2255,2255,2255,2255,0
|
|
20231016,135500,266343050,2255,2255,2255,2255,1
|
|
20231016,135400,266340795,2245,2245,2245,2245,0
|
|
20231016,135300,266340795,2245,2245,2245,2245,0
|
|
20231016,135200,266340795,2245,2245,2245,2245,0
|
|
20231016,135100,266340795,2245,2250,2250,2245,610
|
|
20231016,135000,264971295,2245,2245,2245,2245,0
|
|
20231016,134900,264971295,2245,2245,2245,2245,0
|
|
20231016,134800,264971295,2245,2245,2245,2245,82
|
|
20231016,134700,264787205,2245,2245,2245,2245,0
|
|
20231016,134600,264787205,2245,2245,2245,2245,200
|
|
20231016,134500,264338205,2245,2245,2245,2245,0
|
|
20231016,134400,264338205,2245,2245,2245,2245,0
|
|
20231016,134300,264338205,2245,2245,2245,2245,80
|
|
20231016,134200,264158605,2260,2250,2260,2245,801
|
|
20231016,134100,262359915,2265,2265,2265,2265,1
|
|
20231016,134000,262357650,2250,2265,2265,2250,104
|
|
20231016,133900,262122150,2265,2265,2265,2265,0
|
|
20231016,133800,262122150,2265,2260,2265,2260,376
|
|
20231016,133700,261272385,2260,2260,2260,2260,0
|
|
20231016,133600,261272385,2260,2250,2260,2250,197
|
|
20231016,133500,260829125,2245,2245,2245,2245,0
|
|
20231016,133400,260829125,2245,2245,2245,2245,4
|
|
20231016,133300,260820145,2245,2245,2245,2245,0
|
|
20231016,133200,260820145,2245,2245,2245,2245,0
|
|
20231016,133100,260820145,2245,2245,2245,2245,76
|
|
20231016,133000,260649525,2250,2250,2250,2250,44
|
|
20231016,132900,260550525,2260,2260,2260,2260,0
|
|
20231016,132800,260550525,2260,2260,2260,2260,0
|
|
20231016,132700,260550525,2260,2260,2260,2260,0
|
|
20231016,132600,260550525,2260,2260,2260,2260,1
|
|
20231016,132500,260548265,2260,2260,2260,2260,0
|
|
20231016,132400,260548265,2260,2260,2260,2260,0
|
|
20231016,132300,260548265,2260,2260,2260,2260,0
|
|
20231016,132200,260548265,2260,2260,2260,2260,0
|
|
20231016,132100,260548265,2260,2255,2260,2255,8
|
|
20231016,132000,260530220,2255,2255,2255,2255,0
|
|
20231016,131900,260530220,2255,2255,2255,2255,0
|
|
20231016,131800,260530220,2255,2255,2255,2255,0
|
|
20231016,131700,260530220,2255,2255,2255,2255,0
|
|
20231016,131600,260530220,2255,2255,2255,2255,20
|
|
20231016,131500,260485120,2255,2255,2255,2255,0
|
|
20231016,131400,260485120,2255,2255,2255,2255,20
|
|
20231016,131300,260440020,2245,2245,2245,2245,0
|
|
20231016,131200,260440020,2245,2245,2245,2245,20
|
|
20231016,131100,260395120,2255,2255,2255,2255,20
|
|
20231016,131000,260350020,2255,2255,2255,2255,1
|
|
20231016,130900,260347765,2245,2245,2245,2245,0
|
|
20231016,130800,260347765,2245,2245,2245,2245,0
|
|
20231016,130700,260347765,2245,2260,2260,2245,240
|
|
20231016,130600,259805615,2260,2260,2260,2260,0
|
|
20231016,130500,259805615,2260,2260,2260,2260,0
|
|
20231016,130400,259805615,2260,2260,2260,2260,0
|
|
20231016,130300,259805615,2260,2260,2260,2260,1231
|
|
20231016,130200,257023555,2260,2260,2260,2260,0
|
|
20231016,130100,257023555,2260,2260,2260,2260,0
|
|
20231016,130000,257023555,2260,2250,2260,2250,5
|
|
20231016,125900,257012285,2250,2250,2250,2250,3
|
|
20231016,125800,257005535,2260,2260,2260,2260,0
|
|
20231016,125700,257005535,2260,2260,2260,2260,0
|
|
20231016,125600,257005535,2260,2260,2260,2260,0
|
|
20231016,125500,257005535,2260,2245,2260,2245,83
|
|
20231016,125400,256818780,2260,2260,2260,2260,28
|
|
20231016,125300,256755500,2260,2260,2260,2260,0
|
|
20231016,125200,256755500,2260,2260,2260,2260,0
|
|
20231016,125100,256755500,2260,2260,2260,2260,0
|
|
20231016,125000,256755500,2260,2260,2260,2260,1
|
|
20231016,124900,256753240,2245,2260,2260,2245,57
|
|
20231016,124800,256624815,2245,2260,2260,2245,56
|
|
20231016,124700,256498675,2260,2260,2260,2260,0
|
|
20231016,124600,256498675,2260,2260,2260,2260,1
|
|
20231016,124500,256496415,2245,2250,2260,2245,57
|
|
20231016,124400,256368035,2260,2260,2260,2260,1
|
|
20231016,124300,256365775,2245,2260,2260,2245,56
|
|
20231016,124200,256239635,2260,2245,2260,2245,30
|
|
20231016,124100,256172270,2260,2260,2260,2260,30
|
|
20231016,124000,256104470,2245,2260,2260,2245,58
|
|
20231016,123900,255973825,2260,2245,2260,2245,1619
|
|
20231016,123800,252339155,2245,2260,2260,2245,59
|
|
20231016,123700,252206250,2245,2260,2260,2245,58
|
|
20231016,123600,252075605,2260,2260,2260,2260,0
|
|
20231016,123500,252075605,2260,2260,2260,2260,0
|
|
20231016,123400,252075605,2260,2260,2260,2260,0
|
|
20231016,123300,252075605,2260,2260,2260,2260,0
|
|
20231016,123200,252075605,2260,2260,2260,2260,0
|
|
20231016,123100,252075605,2260,2260,2260,2260,0
|
|
20231016,123000,252075605,2260,2260,2260,2260,0
|
|
20231016,122900,252075605,2260,2260,2260,2260,0
|
|
20231016,122800,252075605,2260,2260,2260,2260,0
|
|
20231016,122700,252075605,2260,2260,2260,2260,0
|
|
20231016,122600,252075605,2260,2260,2260,2260,0
|
|
20231016,122500,252075605,2260,2260,2260,2260,0
|
|
20231016,122400,252075605,2260,2260,2260,2260,4
|
|
20231016,122300,252066565,2260,2260,2260,2260,1
|
|
20231016,122200,252064305,2245,2245,2260,2245,1641
|
|
20231016,122100,248380185,2245,2245,2250,2245,3107
|
|
20231016,122000,241392540,2260,2260,2260,2260,4
|
|
20231016,121900,241383500,2260,2250,2260,2250,11
|
|
20231016,121800,241358740,2260,2260,2260,2260,0
|
|
20231016,121700,241358740,2260,2245,2260,2245,9
|
|
20231016,121600,241338520,2260,2260,2260,2250,116
|
|
20231016,121500,241077500,2250,2250,2250,2250,0
|
|
20231016,121400,241077500,2250,2250,2250,2250,0
|
|
20231016,121300,241077500,2250,2250,2250,2250,1
|
|
20231016,121200,241075250,2250,2250,2250,2250,0
|
|
20231016,121100,241075250,2250,2250,2250,2250,0
|
|
20231016,121000,241075250,2250,2250,2250,2250,15
|
|
20231016,120900,241041500,2245,2250,2250,2245,1635
|
|
20231016,120800,237370850,2250,2250,2250,2250,0
|
|
20231016,120700,237370850,2250,2250,2250,2250,0
|
|
20231016,120600,237370850,2250,2250,2250,2250,1575
|
|
20231016,120500,233827100,2250,2250,2250,2250,7
|
|
20231016,120400,233811350,2250,2255,2255,2250,1418
|
|
20231016,120300,230620345,2260,2260,2260,2260,0
|
|
20231016,120200,230620345,2260,2260,2260,2260,0
|
|
20231016,120100,230620345,2260,2260,2260,2260,10
|
|
20231016,120000,230597745,2260,2260,2260,2260,0
|
|
20231016,115900,230597745,2260,2260,2260,2260,0
|
|
20231016,115800,230597745,2260,2260,2260,2260,0
|
|
20231016,115700,230597745,2260,2260,2260,2260,0
|
|
20231016,115600,230597745,2260,2260,2260,2260,10
|
|
20231016,115500,230575145,2260,2260,2260,2260,0
|
|
20231016,115400,230575145,2260,2260,2260,2260,0
|
|
20231016,115300,230575145,2260,2255,2260,2255,1179
|
|
20231016,115200,227910755,2260,2260,2260,2260,0
|
|
20231016,115100,227910755,2260,2260,2260,2260,0
|
|
20231016,115000,227910755,2260,2260,2260,2260,0
|
|
20231016,114900,227910755,2260,2260,2260,2260,20
|
|
20231016,114800,227865555,2260,2260,2260,2260,0
|
|
20231016,114700,227865555,2260,2260,2260,2260,0
|
|
20231016,114600,227865555,2260,2255,2260,2255,8
|
|
20231016,114500,227847505,2260,2260,2260,2260,1
|
|
20231016,114400,227845245,2260,2260,2260,2260,1
|
|
20231016,114300,227842985,2260,2260,2260,2260,0
|
|
20231016,114200,227842985,2260,2260,2260,2260,2
|
|
20231016,114100,227838465,2255,2255,2255,2255,2666
|
|
20231016,114000,221826635,2275,2275,2275,2275,0
|
|
20231016,113900,221826635,2275,2275,2275,2275,6
|
|
20231016,113800,221812985,2275,2275,2275,2275,0
|
|
20231016,113700,221812985,2275,2260,2275,2260,1922
|
|
20231016,113600,217469175,2275,2275,2275,2275,0
|
|
20231016,113500,217469175,2275,2275,2275,2275,0
|
|
20231016,113400,217469175,2275,2275,2275,2275,0
|
|
20231016,113300,217469175,2275,2275,2275,2275,0
|
|
20231016,113200,217469175,2275,2275,2275,2275,0
|
|
20231016,113100,217469175,2275,2275,2275,2275,5
|
|
20231016,113000,217457800,2275,2275,2275,2275,0
|
|
20231016,112900,217457800,2275,2275,2275,2275,0
|
|
20231016,112800,217457800,2275,2260,2275,2260,88
|
|
20231016,112700,217258890,2275,2265,2275,2265,7
|
|
20231016,112600,217243005,2260,2260,2260,2260,600
|
|
20231016,112500,215887005,2260,2260,2260,2260,0
|
|
20231016,112400,215887005,2260,2260,2260,2260,1
|
|
20231016,112300,215884745,2265,2265,2265,2265,0
|
|
20231016,112200,215884745,2265,2265,2265,2265,132
|
|
20231016,112100,215585765,2265,2250,2265,2250,168
|
|
20231016,112000,215206895,2265,2260,2265,2255,4552
|
|
20231016,111900,204930925,2270,2270,2270,2270,0
|
|
20231016,111800,204930925,2270,2270,2270,2270,0
|
|
20231016,111700,204930925,2270,2270,2270,2270,1
|
|
20231016,111600,204928655,2260,2270,2270,2260,887
|
|
20231016,111500,202922575,2290,2290,2290,2290,0
|
|
20231016,111400,202922575,2290,2290,2290,2290,0
|
|
20231016,111300,202922575,2290,2290,2290,2290,1
|
|
20231016,111200,202920285,2295,2255,2295,2255,3598
|
|
20231016,111100,194699655,2280,2245,2285,2245,13253
|
|
20231016,111000,164558455,2250,2250,2250,2250,0
|
|
20231016,110900,164558455,2250,2250,2250,2250,0
|
|
20231016,110800,164558455,2250,2250,2250,2250,10
|
|
20231016,110700,164535955,2255,2255,2255,2255,0
|
|
20231016,110600,164535955,2255,2255,2255,2255,1
|
|
20231016,110500,164533700,2245,2245,2245,2245,480
|
|
20231016,110400,163456100,2250,2250,2250,2250,0
|
|
20231016,110300,163456100,2250,2255,2255,2250,945
|
|
20231016,110200,161329800,2250,2250,2250,2250,0
|
|
20231016,110100,161329800,2250,2250,2250,2250,0
|
|
20231016,110000,161329800,2250,2260,2260,2250,1175
|
|
20231016,105900,158686040,2250,2250,2250,2250,180
|
|
20231016,105800,158281040,2250,2245,2250,2245,51
|
|
20231016,105700,158166540,2245,2255,2255,2245,773
|
|
20231016,105600,156428525,2245,2255,2255,2245,5910
|
|
20231016,105500,143145290,2255,2255,2255,2255,2062
|
|
20231016,105400,138495480,2260,2260,2260,2260,0
|
|
20231016,105300,138495480,2260,2260,2260,2260,3001
|
|
20231016,105200,131713220,2260,2260,2260,2260,0
|
|
20231016,105100,131713220,2260,2260,2260,2260,10
|
|
20231016,105000,131690620,2260,2260,2260,2260,0
|
|
20231016,104900,131690620,2260,2260,2260,2260,103
|
|
20231016,104800,131457840,2260,2260,2260,2260,10
|
|
20231016,104700,131435240,2260,2260,2260,2260,1
|
|
20231016,104600,131432980,2260,2255,2260,2255,179
|
|
20231016,104500,131029330,2255,2255,2255,2255,15
|
|
20231016,104400,130995505,2260,2260,2260,2260,11
|
|
20231016,104300,130970645,2255,2255,2255,2255,0
|
|
20231016,104200,130970645,2255,2255,2255,2255,1133
|
|
20231016,104100,128415730,2255,2255,2255,2255,1
|
|
20231016,104000,128413475,2250,2255,2255,2250,1560
|
|
20231016,103900,124903425,2255,2255,2255,2255,1000
|
|
20231016,103800,122648425,2255,2255,2255,2255,12491
|
|
20231016,103700,94481220,2260,2255,2260,2255,722
|
|
20231016,103600,92852960,2260,2260,2260,2260,2691
|
|
20231016,103500,86771300,2260,2260,2260,2260,0
|
|
20231016,103400,86771300,2260,2260,2260,2260,365
|
|
20231016,103300,85946400,2265,2265,2265,2265,10
|
|
20231016,103200,85923750,2270,2270,2270,2270,0
|
|
20231016,103100,85923750,2270,2270,2270,2270,500
|
|
20231016,103000,84788750,2260,2260,2260,2260,361
|
|
20231016,102900,83972890,2265,2265,2265,2265,804
|
|
20231016,102800,82151830,2265,2265,2265,2265,4068
|
|
20231016,102700,72937810,2270,2270,2270,2270,0
|
|
20231016,102600,72937810,2270,2270,2270,2270,0
|
|
20231016,102500,72937810,2270,2270,2270,2270,220
|
|
20231016,102400,72438410,2270,2270,2270,2270,0
|
|
20231016,102300,72438410,2270,2270,2270,2270,10
|
|
20231016,102200,72415710,2270,2270,2270,2270,29
|
|
20231016,102100,72349880,2270,2270,2270,2270,495
|
|
20231016,102000,71226230,2275,2275,2275,2275,0
|
|
20231016,101900,71226230,2275,2280,2280,2275,11
|
|
20231016,101800,71201200,2275,2275,2275,2275,19
|
|
20231016,101700,71157975,2275,2275,2275,2275,65
|
|
20231016,101600,71010100,2275,2275,2275,2275,0
|
|
20231016,101500,71010100,2275,2275,2275,2275,10
|
|
20231016,101400,70987350,2275,2275,2275,2275,10
|
|
20231016,101300,70964600,2275,2275,2275,2275,0
|
|
20231016,101200,70964600,2275,2270,2275,2270,51
|
|
20231016,101100,70848825,2270,2270,2270,2270,0
|
|
20231016,101000,70848825,2270,2270,2270,2270,0
|
|
20231016,100900,70848825,2270,2270,2270,2270,500
|
|
20231016,100800,69713825,2275,2275,2275,2275,0
|
|
20231016,100700,69713825,2275,2275,2275,2275,0
|
|
20231016,100600,69713825,2275,2275,2275,2275,0
|
|
20231016,100500,69713825,2275,2275,2275,2275,0
|
|
20231016,100400,69713825,2275,2275,2275,2275,120
|
|
20231016,100300,69440825,2270,2270,2270,2270,0
|
|
20231016,100200,69440825,2270,2270,2270,2270,0
|
|
20231016,100100,69440825,2270,2270,2270,2270,0
|
|
20231016,100000,69440825,2270,2270,2270,2270,0
|
|
20231016,095900,69440825,2270,2270,2270,2270,0
|
|
20231016,095800,69440825,2270,2270,2270,2270,50
|
|
20231016,095700,69327325,2270,2270,2270,2270,0
|
|
20231016,095600,69327325,2270,2265,2270,2260,631
|
|
20231016,095500,67901205,2260,2260,2260,2260,0
|
|
20231016,095400,67901205,2260,2260,2260,2260,500
|
|
20231016,095300,66771205,2260,2260,2260,2260,0
|
|
20231016,095200,66771205,2260,2260,2260,2260,0
|
|
20231016,095100,66771205,2260,2260,2260,2260,335
|
|
20231016,095000,66014105,2265,2265,2265,2265,0
|
|
20231016,094900,66014105,2265,2265,2265,2265,50
|
|
20231016,094800,65900855,2265,2265,2265,2265,25
|
|
20231016,094700,65844230,2265,2260,2265,2260,602
|
|
20231016,094600,64483700,2270,2270,2270,2270,0
|
|
20231016,094500,64483700,2270,2270,2270,2270,1
|
|
20231016,094400,64481430,2260,2260,2260,2260,55
|
|
20231016,094300,64357130,2260,2260,2260,2260,10
|
|
20231016,094200,64334530,2270,2270,2270,2270,3
|
|
20231016,094100,64327720,2260,2260,2260,2260,800
|
|
20231016,094000,62519720,2260,2265,2265,2260,517
|
|
20231016,093900,61350285,2270,2265,2270,2265,761
|
|
20231016,093800,59626545,2275,2275,2275,2275,1
|
|
20231016,093700,59624270,2275,2275,2275,2275,100
|
|
20231016,093600,59396770,2275,2275,2275,2275,0
|
|
20231016,093500,59396770,2275,2275,2275,2275,220
|
|
20231016,093400,58896270,2275,2275,2275,2275,250
|
|
20231016,093300,58327520,2275,2270,2275,2265,106
|
|
20231016,093200,58087395,2275,2275,2275,2275,10
|
|
20231016,093100,58064645,2275,2275,2275,2275,1
|
|
20231016,093000,58062370,2270,2265,2270,2265,501
|
|
20231016,092900,56925725,2265,2265,2265,2265,65
|
|
20231016,092800,56778500,2260,2260,2260,2260,1410
|
|
20231016,092700,53591900,2265,2265,2265,2265,3
|
|
20231016,092600,53585105,2260,2265,2265,2260,1469
|
|
20231016,092500,50264890,2270,2270,2270,2270,12
|
|
20231016,092400,50237650,2265,2265,2265,2265,0
|
|
20231016,092300,50237650,2265,2275,2275,2265,59
|
|
20231016,092200,50103925,2270,2270,2270,2270,0
|
|
20231016,092100,50103925,2270,2265,2270,2260,4336
|
|
20231016,092000,40299070,2265,2275,2275,2265,80
|
|
20231016,091900,40117860,2265,2265,2265,2265,842
|
|
20231016,091800,38210730,2265,2275,2275,2265,2800
|
|
20231016,091700,31855930,2285,2285,2285,2285,0
|
|
20231016,091600,31855930,2285,2285,2285,2285,2
|
|
20231016,091500,31851360,2285,2280,2285,2280,3
|
|
20231016,091400,31844515,2285,2285,2285,2280,3
|
|
20231016,091300,31837665,2285,2285,2285,2270,3
|
|
20231016,091200,31830825,2280,2275,2280,2275,1728
|
|
20231016,091100,27899480,2285,2285,2285,2285,0
|
|
20231016,091000,27899480,2285,2285,2285,2285,100
|
|
20231016,090900,27670980,2290,2285,2290,2275,742
|
|
20231016,090800,25972120,2285,2285,2285,2285,140
|
|
20231016,090700,25652220,2285,2285,2285,2285,2
|
|
20231016,090600,25647650,2280,2270,2280,2270,1563
|
|
20231016,090500,22084210,2270,2280,2280,2270,1000
|
|
20231016,090400,19809210,2275,2285,2305,2270,2934
|
|
20231016,090300,13135245,2285,2290,2290,2285,1308
|
|
20231016,090200,10145120,2315,2315,2315,2315,0
|
|
20231016,090100,10145120,2315,2315,2315,2295,62
|
|
20231016,090000,10001610,2290,2310,2310,2290,4349
|