594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185100,2394864895,2205,2205,2205,2205,21097
|
|
20231019,185000,2394864895,2205,2205,2205,2205,0
|
|
20231019,184900,2394864895,2205,2205,2205,2205,0
|
|
20231019,184800,2394864895,2205,2205,2205,2205,0
|
|
20231019,184700,2394864895,2205,2205,2205,2205,0
|
|
20231019,184600,2394864895,2205,2205,2205,2205,0
|
|
20231019,184500,2394864895,2205,2205,2205,2205,0
|
|
20231019,184400,2394864895,2205,2205,2205,2205,0
|
|
20231019,184300,2394864895,2205,2205,2205,2205,0
|
|
20231019,184200,2394864895,2205,2205,2205,2205,0
|
|
20231019,184100,2394864895,2205,2205,2205,2205,0
|
|
20231019,184000,2394864895,2205,2205,2205,2205,0
|
|
20231019,183900,2394864895,2205,2205,2205,2205,0
|
|
20231019,183800,2394864895,2205,2205,2205,2205,0
|
|
20231019,183700,2394864895,2205,2205,2205,2205,0
|
|
20231019,183600,2394864895,2205,2205,2205,2205,0
|
|
20231019,183500,2394864895,2205,2205,2205,2205,0
|
|
20231019,183400,2394864895,2205,2205,2205,2205,0
|
|
20231019,183300,2394864895,2205,2205,2205,2205,0
|
|
20231019,183200,2394864895,2205,2205,2205,2205,0
|
|
20231019,183100,2394864895,2205,2205,2205,2205,0
|
|
20231019,183000,2394864895,2205,2205,2205,2205,0
|
|
20231019,182900,2394864895,2205,2205,2205,2205,0
|
|
20231019,182800,2394864895,2205,2205,2205,2205,0
|
|
20231019,182700,2394864895,2205,2205,2205,2205,0
|
|
20231019,182600,2394864895,2205,2205,2205,2205,0
|
|
20231019,182500,2394864895,2205,2205,2205,2205,0
|
|
20231019,182400,2394864895,2205,2205,2205,2205,0
|
|
20231019,182300,2394864895,2205,2205,2205,2205,0
|
|
20231019,182200,2394864895,2205,2205,2205,2205,0
|
|
20231019,182100,2394864895,2205,2205,2205,2205,21097
|
|
20231019,182000,2394864895,2205,2205,2205,2205,0
|
|
20231019,181900,2394864895,2205,2205,2205,2205,0
|
|
20231019,181800,2394864895,2205,2205,2205,2205,0
|
|
20231019,181700,2394864895,2205,2205,2205,2205,0
|
|
20231019,181600,2394864895,2205,2205,2205,2205,0
|
|
20231019,181500,2394864895,2205,2205,2205,2205,0
|
|
20231019,181400,2394864895,2205,2205,2205,2205,0
|
|
20231019,181300,2394864895,2205,2205,2205,2205,0
|
|
20231019,181200,2394864895,2205,2205,2205,2205,0
|
|
20231019,181100,2394864895,2205,2205,2205,2205,0
|
|
20231019,181000,2394864895,2205,2205,2205,2205,0
|
|
20231019,180900,2394864895,2205,2205,2205,2205,0
|
|
20231019,180800,2394864895,2205,2205,2205,2205,0
|
|
20231019,180700,2394864895,2205,2205,2205,2205,0
|
|
20231019,180600,2394864895,2205,2205,2205,2205,0
|
|
20231019,180500,2394864895,2205,2205,2205,2205,0
|
|
20231019,180400,2394864895,2205,2205,2205,2205,0
|
|
20231019,180300,2394864895,2205,2205,2205,2205,0
|
|
20231019,180200,2394864895,2205,2205,2205,2205,0
|
|
20231019,180100,2394864895,2205,2205,2205,2205,0
|
|
20231019,180000,2394864895,2205,2205,2205,2205,0
|
|
20231019,175900,2394864895,2205,2205,2205,2205,0
|
|
20231019,175800,2394864895,2205,2205,2205,2205,0
|
|
20231019,175700,2394864895,2205,2205,2205,2205,0
|
|
20231019,175600,2394864895,2205,2205,2205,2205,0
|
|
20231019,175500,2394864895,2205,2205,2205,2205,0
|
|
20231019,175400,2394864895,2205,2205,2205,2205,0
|
|
20231019,175300,2394864895,2205,2205,2205,2205,0
|
|
20231019,175200,2394864895,2205,2205,2205,2205,0
|
|
20231019,175100,2394864895,2205,2205,2205,2205,21097
|
|
20231019,175000,2394864895,2205,2205,2205,2205,0
|
|
20231019,174900,2394864895,2205,2205,2205,2205,0
|
|
20231019,174800,2394864895,2205,2205,2205,2205,0
|
|
20231019,174700,2394864895,2205,2205,2205,2205,0
|
|
20231019,174600,2394864895,2205,2205,2205,2205,0
|
|
20231019,174500,2394864895,2205,2205,2205,2205,0
|
|
20231019,174400,2394864895,2205,2205,2205,2205,0
|
|
20231019,174300,2394864895,2205,2205,2205,2205,0
|
|
20231019,174200,2394864895,2205,2205,2205,2205,0
|
|
20231019,174100,2394864895,2205,2205,2205,2205,0
|
|
20231019,174000,2394864895,2205,2205,2205,2205,0
|
|
20231019,173900,2394864895,2205,2205,2205,2205,0
|
|
20231019,173800,2394864895,2205,2205,2205,2205,0
|
|
20231019,173700,2394864895,2205,2205,2205,2205,0
|
|
20231019,173600,2394864895,2205,2205,2205,2205,0
|
|
20231019,173500,2394864895,2205,2205,2205,2205,0
|
|
20231019,173400,2394864895,2205,2205,2205,2205,0
|
|
20231019,173300,2394864895,2205,2205,2205,2205,0
|
|
20231019,173200,2394864895,2205,2205,2205,2205,0
|
|
20231019,173100,2394864895,2205,2205,2205,2205,0
|
|
20231019,173000,2394864895,2205,2205,2205,2205,0
|
|
20231019,172900,2394864895,2205,2205,2205,2205,0
|
|
20231019,172800,2394864895,2205,2205,2205,2205,0
|
|
20231019,172700,2394864895,2205,2205,2205,2205,0
|
|
20231019,172600,2394864895,2205,2205,2205,2205,0
|
|
20231019,172500,2394864895,2205,2205,2205,2205,0
|
|
20231019,172400,2394864895,2205,2205,2205,2205,0
|
|
20231019,172300,2394864895,2205,2205,2205,2205,0
|
|
20231019,172200,2394864895,2205,2205,2205,2205,0
|
|
20231019,172100,2394864895,2205,2205,2205,2205,21097
|
|
20231019,172000,2394864895,2205,2205,2205,2205,0
|
|
20231019,171900,2394864895,2205,2205,2205,2205,0
|
|
20231019,171800,2394864895,2205,2205,2205,2205,0
|
|
20231019,171700,2394864895,2205,2205,2205,2205,0
|
|
20231019,171600,2394864895,2205,2205,2205,2205,0
|
|
20231019,171500,2394864895,2205,2205,2205,2205,0
|
|
20231019,171400,2394864895,2205,2205,2205,2205,0
|
|
20231019,171300,2394864895,2205,2205,2205,2205,0
|
|
20231019,171200,2394864895,2205,2205,2205,2205,0
|
|
20231019,171100,2394864895,2205,2205,2205,2205,0
|
|
20231019,171000,2394864895,2205,2205,2205,2205,0
|
|
20231019,170900,2394864895,2205,2205,2205,2205,0
|
|
20231019,170800,2394864895,2205,2205,2205,2205,0
|
|
20231019,170700,2394864895,2205,2205,2205,2205,0
|
|
20231019,170600,2394864895,2205,2205,2205,2205,0
|
|
20231019,170500,2394864895,2205,2205,2205,2205,0
|
|
20231019,170400,2394864895,2205,2205,2205,2205,0
|
|
20231019,170300,2394864895,2205,2205,2205,2205,0
|
|
20231019,170200,2394864895,2205,2205,2205,2205,0
|
|
20231019,170100,2394864895,2205,2205,2205,2205,0
|
|
20231019,170000,2394864895,2205,2205,2205,2205,0
|
|
20231019,165900,2394864895,2205,2205,2205,2205,0
|
|
20231019,165800,2394864895,2205,2205,2205,2205,0
|
|
20231019,165700,2394864895,2205,2205,2205,2205,0
|
|
20231019,165600,2394864895,2205,2205,2205,2205,0
|
|
20231019,165500,2394864895,2205,2205,2205,2205,0
|
|
20231019,165400,2394864895,2205,2205,2205,2205,0
|
|
20231019,165300,2394864895,2205,2205,2205,2205,0
|
|
20231019,165200,2394864895,2205,2205,2205,2205,0
|
|
20231019,165100,2394864895,2205,2205,2205,2205,21097
|
|
20231019,165000,2394864895,2205,2205,2205,2205,0
|
|
20231019,164900,2394864895,2205,2205,2205,2205,0
|
|
20231019,164800,2394864895,2205,2205,2205,2205,0
|
|
20231019,164700,2394864895,2205,2205,2205,2205,0
|
|
20231019,164600,2394864895,2205,2205,2205,2205,0
|
|
20231019,164500,2394864895,2205,2205,2205,2205,0
|
|
20231019,164400,2394864895,2205,2205,2205,2205,0
|
|
20231019,164300,2394864895,2205,2205,2205,2205,0
|
|
20231019,164200,2394864895,2205,2205,2205,2205,0
|
|
20231019,164100,2394864895,2205,2205,2205,2205,0
|
|
20231019,164000,2394864895,2205,2205,2205,2205,0
|
|
20231019,163900,2394864895,2205,2205,2205,2205,0
|
|
20231019,163800,2394864895,2205,2205,2205,2205,0
|
|
20231019,163700,2394864895,2205,2205,2205,2205,0
|
|
20231019,163600,2394864895,2205,2205,2205,2205,0
|
|
20231019,163500,2394864895,2205,2205,2205,2205,0
|
|
20231019,163400,2394864895,2205,2205,2205,2205,0
|
|
20231019,163300,2394864895,2205,2205,2205,2205,0
|
|
20231019,163200,2394864895,2205,2205,2205,2205,0
|
|
20231019,163100,2394864895,2205,2205,2205,2205,0
|
|
20231019,163000,2394864895,2205,2205,2205,2205,0
|
|
20231019,162900,2394864895,2205,2205,2205,2205,0
|
|
20231019,162800,2394864895,2205,2205,2205,2205,0
|
|
20231019,162700,2394864895,2205,2205,2205,2205,0
|
|
20231019,162600,2394864895,2205,2205,2205,2205,0
|
|
20231019,162500,2394864895,2205,2205,2205,2205,0
|
|
20231019,162400,2394864895,2205,2205,2205,2205,0
|
|
20231019,162300,2394864895,2205,2205,2205,2205,0
|
|
20231019,162200,2394864895,2205,2205,2205,2205,0
|
|
20231019,162100,2394864895,2205,2205,2205,2205,21097
|
|
20231019,162000,2394864895,2205,2205,2205,2205,0
|
|
20231019,161900,2394864895,2205,2205,2205,2205,0
|
|
20231019,161800,2394864895,2205,2205,2205,2205,0
|
|
20231019,161700,2394864895,2205,2205,2205,2205,0
|
|
20231019,161600,2394864895,2205,2205,2205,2205,0
|
|
20231019,161500,2394864895,2205,2205,2205,2205,0
|
|
20231019,161400,2394864895,2205,2205,2205,2205,0
|
|
20231019,161300,2394864895,2205,2205,2205,2205,0
|
|
20231019,161200,2394864895,2205,2205,2205,2205,0
|
|
20231019,161100,2394864895,2205,2205,2205,2205,0
|
|
20231019,161000,2394864895,2205,2205,2205,2205,0
|
|
20231019,160900,2394864895,2205,2205,2205,2205,0
|
|
20231019,160800,2394864895,2205,2205,2205,2205,0
|
|
20231019,160700,2394864895,2205,2205,2205,2205,0
|
|
20231019,160600,2394864895,2205,2205,2205,2205,0
|
|
20231019,160500,2394864895,2205,2205,2205,2205,0
|
|
20231019,160400,2394864895,2205,2205,2205,2205,0
|
|
20231019,160300,2394864895,2205,2205,2205,2205,0
|
|
20231019,160200,2394864895,2205,2205,2205,2205,0
|
|
20231019,160100,2394864895,2205,2205,2205,2205,0
|
|
20231019,160000,2394864895,2205,2205,2205,2205,0
|
|
20231019,155900,2394864895,2205,2205,2205,2205,0
|
|
20231019,155800,2394864895,2205,2205,2205,2205,0
|
|
20231019,155700,2394864895,2205,2205,2205,2205,0
|
|
20231019,155600,2394864895,2205,2205,2205,2205,0
|
|
20231019,155500,2394864895,2205,2205,2205,2205,0
|
|
20231019,155400,2394864895,2205,2205,2205,2205,0
|
|
20231019,155300,2394864895,2205,2205,2205,2205,0
|
|
20231019,155200,2394864895,2205,2205,2205,2205,0
|
|
20231019,155100,2394864895,2205,2205,2205,2205,21097
|
|
20231019,155000,2394864895,2205,2205,2205,2205,0
|
|
20231019,154900,2394864895,2205,2205,2205,2205,0
|
|
20231019,154800,2394864895,2205,2205,2205,2205,0
|
|
20231019,154700,2394864895,2205,2205,2205,2205,0
|
|
20231019,154600,2394864895,2205,2205,2205,2205,0
|
|
20231019,154500,2394864895,2205,2205,2205,2205,0
|
|
20231019,154400,2394864895,2205,2205,2205,2205,0
|
|
20231019,154300,2394864895,2205,2205,2205,2205,0
|
|
20231019,154200,2394864895,2205,2205,2205,2205,0
|
|
20231019,154100,2394864895,2205,2205,2205,2205,0
|
|
20231019,154000,2394864895,2205,2205,2205,2205,0
|
|
20231019,153900,2394864895,2205,2205,2205,2205,0
|
|
20231019,153800,2394864895,2205,2205,2205,2205,0
|
|
20231019,153700,2394864895,2205,2205,2205,2205,0
|
|
20231019,153600,2394864895,2205,2205,2205,2205,0
|
|
20231019,153500,2394864895,2205,2205,2205,2205,0
|
|
20231019,153400,2394864895,2205,2205,2205,2205,0
|
|
20231019,153300,2394864895,2205,2205,2205,2205,0
|
|
20231019,153200,2394864895,2205,2205,2205,2205,0
|
|
20231019,153100,2394864895,2205,2205,2205,2205,0
|
|
20231019,153000,2394864895,2205,2205,2205,2205,21097
|
|
20231019,152900,2348346010,2215,2215,2215,2215,0
|
|
20231019,152800,2348346010,2215,2215,2215,2215,0
|
|
20231019,152700,2348346010,2215,2215,2215,2215,0
|
|
20231019,152600,2348346010,2215,2215,2215,2215,0
|
|
20231019,152500,2348346010,2215,2215,2215,2215,0
|
|
20231019,152400,2348346010,2215,2215,2215,2215,0
|
|
20231019,152300,2348346010,2215,2215,2215,2215,0
|
|
20231019,152200,2348346010,2215,2215,2215,2215,0
|
|
20231019,152100,2348346010,2215,2215,2215,2215,0
|
|
20231019,152000,2348346010,2215,2215,2215,2215,0
|
|
20231019,151900,2348346010,2215,2215,2215,2210,1453
|
|
20231019,151800,2345134075,2215,2215,2220,2215,106
|
|
20231019,151700,2344899280,2205,2210,2210,2205,2143
|
|
20231019,151600,2340172040,2210,2215,2230,2210,3284
|
|
20231019,151500,2332884675,2215,2210,2215,2210,1758
|
|
20231019,151400,2328998495,2210,2210,2210,2210,1
|
|
20231019,151300,2328996285,2205,2205,2205,2205,3057
|
|
20231019,151200,2322255600,2205,2200,2205,2200,504
|
|
20231019,151100,2321146795,2205,2205,2205,2205,2220
|
|
20231019,151000,2316251695,2205,2205,2205,2205,1912
|
|
20231019,150900,2312035735,2205,2205,2205,2205,1
|
|
20231019,150800,2312033530,2200,2205,2205,2200,3661
|
|
20231019,150700,2303979255,2205,2205,2205,2200,5270
|
|
20231019,150600,2292383905,2200,2200,2200,2200,1000
|
|
20231019,150500,2290183905,2205,2200,2205,2195,3573
|
|
20231019,150400,2282317075,2200,2200,2200,2195,1350
|
|
20231019,150300,2279350825,2200,2200,2200,2195,3024
|
|
20231019,150200,2272710615,2200,2200,2200,2200,2600
|
|
20231019,150100,2266990615,2200,2195,2200,2195,600
|
|
20231019,150000,2265673115,2200,2200,2200,2200,500
|
|
20231019,145900,2264573115,2195,2195,2200,2195,3803
|
|
20231019,145800,2256223015,2200,2200,2200,2200,18917
|
|
20231019,145700,2214605615,2205,2205,2205,2205,2964
|
|
20231019,145600,2208069995,2205,2210,2210,2200,1082
|
|
20231019,145500,2205684420,2210,2210,2210,2210,1
|
|
20231019,145400,2205682210,2210,2210,2210,2210,0
|
|
20231019,145300,2205682210,2210,2210,2210,2210,3066
|
|
20231019,145200,2198906350,2210,2215,2215,2210,327
|
|
20231019,145100,2198183670,2215,2205,2215,2205,73
|
|
20231019,145000,2198022685,2205,2205,2205,2200,995
|
|
20231019,144900,2195828935,2205,2205,2205,2205,628
|
|
20231019,144800,2194444195,2200,2205,2205,2200,150
|
|
20231019,144700,2194113670,2200,2205,2205,2200,523
|
|
20231019,144600,2192962970,2200,2200,2200,2200,717
|
|
20231019,144500,2191385570,2205,2205,2205,2205,416
|
|
20231019,144400,2190468290,2200,2205,2205,2195,4397
|
|
20231019,144300,2180800220,2205,2205,2205,2205,306
|
|
20231019,144200,2180125490,2205,2200,2205,2200,19
|
|
20231019,144100,2180083600,2200,2200,2200,2200,1928
|
|
20231019,144000,2175842000,2195,2195,2200,2195,1021
|
|
20231019,143900,2173600815,2195,2195,2195,2195,25
|
|
20231019,143800,2173545940,2195,2195,2195,2195,200
|
|
20231019,143700,2173106940,2195,2195,2195,2195,1473
|
|
20231019,143600,2169873705,2205,2195,2205,2195,379
|
|
20231019,143500,2169041790,2205,2205,2205,2195,232
|
|
20231019,143400,2168532500,2195,2195,2195,2195,911
|
|
20231019,143300,2166532855,2195,2195,2195,2195,5512
|
|
20231019,143200,2154434015,2195,2195,2195,2195,365
|
|
20231019,143100,2153632840,2195,2195,2195,2190,3952
|
|
20231019,143000,2144969400,2190,2190,2190,2190,40
|
|
20231019,142900,2144881800,2190,2195,2195,2190,510
|
|
20231019,142800,2143762400,2195,2195,2195,2195,303
|
|
20231019,142700,2143097315,2195,2205,2210,2195,2851
|
|
20231019,142600,2136839235,2190,2195,2205,2190,19344
|
|
20231019,142500,2094441455,2200,2200,2205,2200,1262
|
|
20231019,142400,2091661745,2205,2195,2205,2195,84
|
|
20231019,142300,2091477025,2205,2205,2205,2205,100
|
|
20231019,142200,2091256525,2205,2205,2205,2205,800
|
|
20231019,142100,2089492525,2205,2205,2205,2205,1
|
|
20231019,142000,2089490320,2195,2205,2205,2195,172
|
|
20231019,141900,2089111860,2200,2200,2200,2200,200
|
|
20231019,141800,2088671860,2200,2200,2200,2200,4
|
|
20231019,141700,2088663060,2195,2195,2195,2195,1146
|
|
20231019,141600,2086147590,2200,2200,2200,2200,454
|
|
20231019,141500,2085148790,2205,2205,2205,2205,360
|
|
20231019,141400,2084354990,2205,2200,2205,2195,6260
|
|
20231019,141300,2070607930,2200,2200,2200,2195,4501
|
|
20231019,141200,2060705735,2200,2200,2200,2200,188
|
|
20231019,141100,2060292135,2205,2205,2205,2205,113
|
|
20231019,141000,2060042970,2205,2200,2205,2200,429
|
|
20231019,140900,2059097525,2205,2200,2205,2200,501
|
|
20231019,140800,2057993325,2200,2205,2205,2200,7
|
|
20231019,140700,2057977900,2205,2205,2205,2205,101
|
|
20231019,140600,2057755195,2200,2200,2200,2200,0
|
|
20231019,140500,2057755195,2200,2200,2200,2200,295
|
|
20231019,140400,2057106195,2195,2195,2195,2195,24
|
|
20231019,140300,2057053515,2195,2195,2195,2195,854
|
|
20231019,140200,2055178985,2195,2200,2200,2195,1073
|
|
20231019,140100,2052818435,2200,2200,2200,2190,1579
|
|
20231019,140000,2049349205,2200,2200,2200,2190,8085
|
|
20231019,135900,2031594110,2200,2200,2200,2200,18
|
|
20231019,135800,2031554510,2195,2195,2200,2195,7399
|
|
20231019,135700,2015305775,2200,2205,2205,2200,5665
|
|
20231019,135600,2002835425,2205,2205,2205,2205,0
|
|
20231019,135500,2002835425,2205,2205,2205,2205,0
|
|
20231019,135400,2002835425,2205,2205,2205,2205,1000
|
|
20231019,135300,2000630425,2205,2205,2205,2205,0
|
|
20231019,135200,2000630425,2205,2205,2205,2205,0
|
|
20231019,135100,2000630425,2205,2205,2205,2200,1379
|
|
20231019,135000,1997593230,2205,2205,2205,2205,861
|
|
20231019,134900,1995694725,2205,2205,2205,2205,601
|
|
20231019,134800,1994369520,2205,2205,2205,2205,752
|
|
20231019,134700,1992711360,2200,2210,2210,2200,43782
|
|
20231019,134600,1896332100,2205,2210,2210,2205,10300
|
|
20231019,134500,1873616615,2210,2210,2210,2205,1780
|
|
20231019,134400,1869687815,2210,2210,2215,2205,19356
|
|
20231019,134300,1826925440,2215,2215,2215,2215,106
|
|
20231019,134200,1826690650,2215,2215,2215,2215,1004
|
|
20231019,134100,1824466790,2215,2215,2215,2215,0
|
|
20231019,134000,1824466790,2215,2215,2215,2215,200
|
|
20231019,133900,1824023790,2225,2225,2225,2225,10
|
|
20231019,133800,1824001540,2225,2225,2225,2225,0
|
|
20231019,133700,1824001540,2225,2225,2225,2225,0
|
|
20231019,133600,1824001540,2225,2215,2225,2215,105
|
|
20231019,133500,1823767965,2225,2225,2225,2225,1
|
|
20231019,133400,1823765740,2215,2210,2215,2210,5102
|
|
20231019,133300,1812464820,2210,2210,2210,2210,1665
|
|
20231019,133200,1808785170,2210,2210,2210,2210,250
|
|
20231019,133100,1808232670,2215,2215,2215,2215,0
|
|
20231019,133000,1808232670,2215,2215,2215,2215,3125
|
|
20231019,132900,1801310795,2215,2215,2215,2215,0
|
|
20231019,132800,1801310795,2215,2215,2215,2215,0
|
|
20231019,132700,1801310795,2215,2215,2215,2215,0
|
|
20231019,132600,1801310795,2215,2220,2225,2215,775
|
|
20231019,132500,1799593445,2225,2225,2225,2225,0
|
|
20231019,132400,1799593445,2225,2225,2225,2225,100
|
|
20231019,132300,1799370945,2225,2225,2225,2225,200
|
|
20231019,132200,1798925945,2225,2225,2225,2225,0
|
|
20231019,132100,1798925945,2225,2215,2225,2215,11
|
|
20231019,132000,1798901570,2215,2215,2215,2210,838
|
|
20231019,131900,1797045505,2215,2215,2215,2215,1513
|
|
20231019,131800,1793694210,2215,2215,2215,2215,0
|
|
20231019,131700,1793694210,2215,2225,2225,2215,2023
|
|
20231019,131600,1789209265,2220,2220,2220,2220,0
|
|
20231019,131500,1789209265,2220,2215,2220,2215,28
|
|
20231019,131400,1789147145,2215,2215,2215,2215,638
|
|
20231019,131300,1787733975,2215,2220,2220,2215,3877
|
|
20231019,131200,1779138920,2220,2225,2225,2220,802
|
|
20231019,131100,1777358020,2225,2220,2225,2220,1100
|
|
20231019,131000,1774915870,2220,2220,2220,2220,1017
|
|
20231019,130900,1772658130,2220,2215,2220,2215,110
|
|
20231019,130800,1772413980,2215,2215,2215,2215,213
|
|
20231019,130700,1771942185,2215,2215,2215,2215,0
|
|
20231019,130600,1771942185,2215,2215,2215,2215,54
|
|
20231019,130500,1771822575,2220,2220,2220,2220,18
|
|
20231019,130400,1771782615,2215,2215,2215,2210,1041
|
|
20231019,130300,1769476855,2215,2220,2225,2215,966
|
|
20231019,130200,1767337065,2220,2220,2220,2220,308
|
|
20231019,130100,1766653305,2220,2220,2220,2220,300
|
|
20231019,130000,1765987305,2220,2210,2220,2210,1179
|
|
20231019,125900,1763376180,2215,2215,2215,2215,17
|
|
20231019,125800,1763338525,2215,2215,2215,2215,804
|
|
20231019,125700,1761557665,2215,2215,2215,2215,605
|
|
20231019,125600,1760217590,2215,2215,2215,2215,0
|
|
20231019,125500,1760217590,2215,2220,2220,2215,2905
|
|
20231019,125400,1753780275,2220,2220,2220,2220,1607
|
|
20231019,125300,1750212735,2220,2225,2225,2220,335
|
|
20231019,125200,1749468670,2230,2230,2230,2230,0
|
|
20231019,125100,1749468670,2230,2230,2230,2230,380
|
|
20231019,125000,1748621270,2225,2225,2225,2225,25
|
|
20231019,124900,1748565645,2230,2230,2230,2230,621
|
|
20231019,124800,1747180815,2215,2215,2215,2215,0
|
|
20231019,124700,1747180815,2215,2215,2215,2215,863
|
|
20231019,124600,1745269270,2215,2215,2215,2215,211
|
|
20231019,124500,1744801905,2215,2215,2215,2210,2200
|
|
20231019,124400,1739934480,2225,2220,2225,2215,801
|
|
20231019,124300,1738156365,2220,2220,2220,2220,970
|
|
20231019,124200,1736002965,2220,2220,2220,2220,0
|
|
20231019,124100,1736002965,2220,2220,2220,2220,245
|
|
20231019,124000,1735459065,2220,2220,2220,2220,1050
|
|
20231019,123900,1733128065,2215,2210,2220,2210,1350
|
|
20231019,123800,1730141565,2210,2215,2215,2210,392
|
|
20231019,123700,1729273470,2215,2215,2215,2215,6302
|
|
20231019,123600,1715314540,2215,2215,2215,2215,0
|
|
20231019,123500,1715314540,2215,2215,2215,2215,2799
|
|
20231019,123400,1709114755,2210,2215,2215,2210,31
|
|
20231019,123300,1709046095,2215,2215,2215,2215,0
|
|
20231019,123200,1709046095,2215,2215,2215,2215,0
|
|
20231019,123100,1709046095,2215,2215,2215,2215,488
|
|
20231019,123000,1707965175,2215,2215,2215,2215,101
|
|
20231019,122900,1707741460,2215,2215,2215,2210,2084
|
|
20231019,122800,1703135650,2215,2210,2215,2210,483
|
|
20231019,122700,1702065960,2210,2210,2210,2210,2000
|
|
20231019,122600,1697645960,2205,2210,2210,2205,1899
|
|
20231019,122500,1693456165,2210,2210,2210,2210,1001
|
|
20231019,122400,1691243955,2210,2205,2210,2205,3440
|
|
20231019,122300,1683658055,2210,2210,2210,2210,210
|
|
20231019,122200,1683193955,2210,2220,2220,2210,2609
|
|
20231019,122100,1677427645,2220,2220,2220,2220,5
|
|
20231019,122000,1677416545,2215,2215,2215,2215,2827
|
|
20231019,121900,1671154740,2215,2220,2220,2215,1050
|
|
20231019,121800,1668828740,2220,2220,2220,2220,961
|
|
20231019,121700,1666695320,2220,2220,2220,2220,29
|
|
20231019,121600,1666630940,2215,2210,2215,2210,3177
|
|
20231019,121500,1659595135,2210,2215,2215,2210,210
|
|
20231019,121400,1659130940,2210,2210,2210,2210,3804
|
|
20231019,121300,1650724100,2210,2210,2210,2210,206
|
|
20231019,121200,1650268840,2205,2205,2205,2205,3083
|
|
20231019,121100,1643470825,2205,2205,2210,2205,6125
|
|
20231019,121000,1629965150,2205,2210,2210,2205,2110
|
|
20231019,120900,1625308120,2210,2210,2210,2210,1322
|
|
20231019,120800,1622386500,2205,2210,2210,2205,21475
|
|
20231019,120700,1574993735,2215,2215,2215,2210,1484
|
|
20231019,120600,1571708285,2210,2210,2210,2210,472
|
|
20231019,120500,1570665165,2210,2215,2215,2210,22825
|
|
20231019,120400,1520209520,2215,2215,2215,2215,100
|
|
20231019,120300,1519988020,2220,2215,2220,2210,22896
|
|
20231019,120200,1469290245,2220,2220,2220,2220,21153
|
|
20231019,120100,1422330585,2220,2220,2220,2220,700
|
|
20231019,120000,1420776585,2220,2225,2225,2220,9473
|
|
20231019,115900,1399699655,2230,2230,2230,2230,1662
|
|
20231019,115800,1395993395,2235,2235,2235,2235,0
|
|
20231019,115700,1395993395,2235,2230,2235,2230,108
|
|
20231019,115600,1395752515,2235,2235,2235,2235,0
|
|
20231019,115500,1395752515,2235,2235,2235,2235,0
|
|
20231019,115400,1395752515,2235,2235,2235,2235,0
|
|
20231019,115300,1395752515,2235,2235,2235,2235,4
|
|
20231019,115200,1395743575,2235,2235,2235,2235,250
|
|
20231019,115100,1395184825,2235,2235,2235,2235,500
|
|
20231019,115000,1394067325,2235,2235,2235,2235,0
|
|
20231019,114900,1394067325,2235,2235,2235,2235,11
|
|
20231019,114800,1394042740,2230,2230,2230,2230,0
|
|
20231019,114700,1394042740,2230,2235,2235,2230,4158
|
|
20231019,114600,1384749660,2235,2235,2235,2235,500
|
|
20231019,114500,1383632160,2240,2240,2240,2240,1
|
|
20231019,114400,1383629920,2235,2230,2240,2230,1294
|
|
20231019,114300,1380737980,2225,2225,2225,2225,90
|
|
20231019,114200,1380537730,2225,2225,2225,2225,700
|
|
20231019,114100,1378980230,2230,2235,2235,2230,12114
|
|
20231019,114000,1351954005,2240,2240,2240,2240,0
|
|
20231019,113900,1351954005,2240,2240,2240,2240,740
|
|
20231019,113800,1350296405,2240,2240,2240,2240,0
|
|
20231019,113700,1350296405,2240,2240,2240,2240,60
|
|
20231019,113600,1350162005,2240,2240,2240,2240,5
|
|
20231019,113500,1350150805,2240,2240,2240,2240,535
|
|
20231019,113400,1348952405,2245,2245,2245,2245,1121
|
|
20231019,113300,1346435760,2245,2245,2245,2245,123
|
|
20231019,113200,1346159625,2245,2245,2245,2245,0
|
|
20231019,113100,1346159625,2245,2245,2245,2245,0
|
|
20231019,113000,1346159625,2245,2245,2245,2245,900
|
|
20231019,112900,1344139125,2245,2245,2245,2245,100
|
|
20231019,112800,1343914625,2240,2240,2240,2240,0
|
|
20231019,112700,1343914625,2240,2240,2240,2240,305
|
|
20231019,112600,1343231425,2240,2240,2240,2240,0
|
|
20231019,112500,1343231425,2240,2240,2240,2240,0
|
|
20231019,112400,1343231425,2240,2240,2240,2240,0
|
|
20231019,112300,1343231425,2240,2240,2240,2240,0
|
|
20231019,112200,1343231425,2240,2240,2240,2240,0
|
|
20231019,112100,1343231425,2240,2250,2250,2240,11726
|
|
20231019,112000,1316847935,2250,2250,2250,2250,0
|
|
20231019,111900,1316847935,2250,2250,2250,2250,6379
|
|
20231019,111800,1302495185,2245,2245,2245,2245,534
|
|
20231019,111700,1301296355,2245,2245,2245,2245,2327
|
|
20231019,111600,1296072240,2245,2245,2245,2245,753
|
|
20231019,111500,1294381755,2255,2255,2255,2255,0
|
|
20231019,111400,1294381755,2255,2255,2255,2255,11
|
|
20231019,111300,1294356950,2255,2255,2255,2255,0
|
|
20231019,111200,1294356950,2255,2255,2255,2255,0
|
|
20231019,111100,1294356950,2255,2255,2255,2255,100
|
|
20231019,111000,1294131450,2235,2235,2235,2235,48
|
|
20231019,110900,1294024170,2255,2255,2255,2255,0
|
|
20231019,110800,1294024170,2255,2235,2255,2235,5599
|
|
20231019,110700,1281406240,2235,2235,2235,2235,8
|
|
20231019,110600,1281388360,2235,2235,2235,2235,0
|
|
20231019,110500,1281388360,2235,2235,2235,2235,5
|
|
20231019,110400,1281377185,2250,2235,2250,2235,1230
|
|
20231019,110300,1278614760,2235,2245,2245,2235,3200
|
|
20231019,110200,1271459950,2240,2240,2240,2240,0
|
|
20231019,110100,1271459950,2240,2250,2250,2240,1032
|
|
20231019,110000,1269147970,2250,2240,2250,2240,1100
|
|
20231019,105900,1266682970,2240,2240,2240,2240,0
|
|
20231019,105800,1266682970,2240,2250,2250,2240,800
|
|
20231019,105700,1264889970,2240,2245,2245,2240,4270
|
|
20231019,105600,1255311625,2250,2245,2250,2245,402
|
|
20231019,105500,1254408635,2245,2240,2245,2240,1353
|
|
20231019,105400,1251375415,2240,2245,2245,2240,300
|
|
20231019,105300,1250702915,2245,2245,2245,2245,1100
|
|
20231019,105200,1248233415,2245,2250,2250,2245,15664
|
|
20231019,105100,1213067230,2255,2255,2255,2255,0
|
|
20231019,105000,1213067230,2255,2250,2255,2250,697
|
|
20231019,104900,1211497980,2255,2250,2255,2250,6
|
|
20231019,104800,1211484470,2245,2245,2245,2245,1
|
|
20231019,104700,1211482225,2250,2250,2250,2250,222
|
|
20231019,104600,1210982725,2250,2250,2250,2250,1918
|
|
20231019,104500,1206667225,2250,2245,2250,2240,1042
|
|
20231019,104400,1204326345,2245,2245,2245,2245,2150
|
|
20231019,104300,1199499595,2245,2245,2245,2245,42
|
|
20231019,104200,1199405305,2245,2245,2245,2245,232
|
|
20231019,104100,1198884465,2245,2255,2255,2245,2017
|
|
20231019,104000,1194356150,2255,2245,2255,2245,1434
|
|
20231019,103900,1191130500,2250,2250,2250,2250,504
|
|
20231019,103800,1189996500,2250,2250,2250,2250,599
|
|
20231019,103700,1188648750,2245,2250,2250,2245,797
|
|
20231019,103600,1186856990,2250,2270,2270,2250,1373
|
|
20231019,103500,1183757730,2270,2270,2270,2270,360
|
|
20231019,103400,1182940530,2270,2270,2270,2270,2991
|
|
20231019,103300,1176150960,2250,2255,2260,2250,831
|
|
20231019,103200,1174278610,2255,2250,2255,2250,1116
|
|
20231019,103100,1171766450,2245,2240,2245,2240,108
|
|
20231019,103000,1171524015,2240,2240,2240,2240,871
|
|
20231019,102900,1169572975,2240,2240,2240,2240,20
|
|
20231019,102800,1169528175,2240,2245,2245,2240,1163
|
|
20231019,102700,1166923050,2240,2240,2240,2240,296
|
|
20231019,102600,1166260010,2245,2245,2245,2245,0
|
|
20231019,102500,1166260010,2245,2245,2245,2245,0
|
|
20231019,102400,1166260010,2245,2240,2245,2240,1214
|
|
20231019,102300,1163535080,2235,2235,2235,2235,204
|
|
20231019,102200,1163079140,2235,2235,2235,2235,30
|
|
20231019,102100,1163012090,2225,2225,2225,2225,0
|
|
20231019,102000,1163012090,2225,2225,2225,2225,77
|
|
20231019,101900,1162840765,2225,2225,2225,2225,193
|
|
20231019,101800,1162411340,2235,2225,2235,2225,42
|
|
20231019,101700,1162317790,2220,2225,2230,2220,5337
|
|
20231019,101600,1150447925,2230,2235,2235,2230,1696
|
|
20231019,101500,1146665770,2230,2230,2230,2225,373
|
|
20231019,101400,1145835520,2230,2230,2230,2230,506
|
|
20231019,101300,1144707140,2230,2225,2230,2225,21237
|
|
20231019,101200,1097451225,2230,2230,2245,2230,3877
|
|
20231019,101100,1088801990,2245,2235,2245,2235,1501
|
|
20231019,101000,1085442245,2230,2230,2230,2230,0
|
|
20231019,100900,1085442245,2230,2225,2230,2225,3288
|
|
20231019,100800,1078114600,2220,2225,2225,2210,25741
|
|
20231019,100700,1021002160,2225,2230,2230,2225,11578
|
|
20231019,100600,995201240,2230,2230,2235,2230,2264
|
|
20231019,100500,990150285,2230,2235,2235,2230,32225
|
|
20231019,100400,918220085,2240,2240,2245,2240,13575
|
|
20231019,100300,887812080,2245,2245,2250,2245,7034
|
|
20231019,100200,872018125,2245,2250,2250,2245,122
|
|
20231019,100100,871744225,2250,2250,2250,2250,13
|
|
20231019,100000,871714975,2245,2250,2250,2245,569
|
|
20231019,095900,870435105,2255,2255,2255,2255,0
|
|
20231019,095800,870435105,2255,2250,2255,2250,173
|
|
20231019,095700,870045580,2250,2245,2250,2245,1003
|
|
20231019,095600,867788835,2250,2255,2255,2250,2733
|
|
20231019,095500,861639570,2255,2255,2255,2255,30
|
|
20231019,095400,861571920,2255,2260,2260,2255,4567
|
|
20231019,095300,851272235,2255,2255,2255,2255,203
|
|
20231019,095200,850814470,2255,2250,2255,2250,304
|
|
20231019,095100,850128970,2250,2250,2255,2250,503
|
|
20231019,095000,848995050,2255,2255,2265,2255,536
|
|
20231019,094900,847786310,2250,2250,2250,2250,0
|
|
20231019,094800,847786310,2250,2250,2250,2250,1024
|
|
20231019,094700,845482310,2250,2250,2250,2250,273
|
|
20231019,094600,844868060,2250,2255,2255,2250,1499
|
|
20231019,094500,841494795,2255,2270,2270,2255,704
|
|
20231019,094400,839898215,2250,2255,2255,2250,146
|
|
20231019,094300,839569705,2250,2265,2265,2250,623
|
|
20231019,094200,838167660,2270,2250,2270,2250,2396
|
|
20231019,094100,832772635,2240,2245,2250,2240,1063
|
|
20231019,094000,830385915,2240,2240,2240,2240,550
|
|
20231019,093900,829153915,2240,2245,2245,2235,1845
|
|
20231019,093800,825026500,2240,2240,2240,2240,1496
|
|
20231019,093700,821675460,2240,2245,2245,2240,300
|
|
20231019,093600,821002935,2235,2255,2255,2235,18100
|
|
20231019,093500,780455140,2255,2270,2270,2255,15650
|
|
20231019,093400,745127790,2270,2270,2270,2270,17
|
|
20231019,093300,745089200,2270,2265,2270,2265,1480
|
|
20231019,093200,741735115,2265,2250,2265,2250,3659
|
|
20231019,093100,733480250,2250,2250,2250,2250,881
|
|
20231019,093000,731498000,2250,2240,2250,2240,443
|
|
20231019,092900,730505655,2240,2240,2250,2235,3128
|
|
20231019,092800,723506835,2235,2240,2240,2235,13653
|
|
20231019,092700,692961850,2240,2265,2265,2240,14478
|
|
20231019,092600,660490320,2250,2250,2250,2245,6604
|
|
20231019,092500,645641320,2265,2250,2270,2250,35
|
|
20231019,092400,645562190,2250,2270,2270,2250,2042
|
|
20231019,092300,640963790,2250,2255,2255,2250,2100
|
|
20231019,092200,636238090,2265,2250,2265,2250,2368
|
|
20231019,092100,630883570,2250,2255,2265,2250,9739
|
|
20231019,092000,608925030,2250,2250,2250,2245,2421
|
|
20231019,091900,603485035,2245,2245,2250,2245,5015
|
|
20231019,091800,592226005,2245,2245,2250,2240,7783
|
|
20231019,091700,574767120,2245,2240,2250,2240,9281
|
|
20231019,091600,553930495,2240,2240,2255,2235,13840
|
|
20231019,091500,522928035,2240,2270,2270,2240,48606
|
|
20231019,091400,413436105,2270,2290,2290,2265,22516
|
|
20231019,091300,362305030,2290,2280,2290,2275,5382
|
|
20231019,091200,350048650,2280,2290,2290,2280,1708
|
|
20231019,091100,346150665,2285,2285,2285,2280,466
|
|
20231019,091000,345087655,2285,2280,2290,2275,5105
|
|
20231019,090900,333434110,2280,2280,2285,2280,7503
|
|
20231019,090800,316313510,2290,2290,2300,2280,5810
|
|
20231019,090700,303038910,2300,2310,2310,2290,3031
|
|
20231019,090600,296056690,2310,2300,2315,2275,5163
|
|
20231019,090500,284243455,2300,2280,2310,2275,4939
|
|
20231019,090400,272912290,2285,2265,2290,2265,4307
|
|
20231019,090300,263127810,2265,2280,2280,2260,15481
|
|
20231019,090200,228037660,2270,2270,2300,2270,8985
|
|
20231019,090100,207604275,2305,2335,2335,2250,31838
|
|
20231019,090000,134972425,2290,2320,2360,2275,55039
|