636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,193300,286426955,2215,2215,2215,2215,689
|
|
20231026,193200,286426955,2215,2215,2215,2215,0
|
|
20231026,193100,286426955,2215,2215,2215,2215,0
|
|
20231026,193000,286426955,2215,2215,2215,2215,0
|
|
20231026,192900,286426955,2215,2215,2215,2215,0
|
|
20231026,192800,286426955,2215,2215,2215,2215,0
|
|
20231026,192700,286426955,2215,2215,2215,2215,0
|
|
20231026,192600,286426955,2215,2215,2215,2215,0
|
|
20231026,192500,286426955,2215,2215,2215,2215,0
|
|
20231026,192400,286426955,2215,2215,2215,2215,0
|
|
20231026,192300,286426955,2215,2215,2215,2215,0
|
|
20231026,192200,286426955,2215,2215,2215,2215,0
|
|
20231026,192100,286426955,2215,2215,2215,2215,0
|
|
20231026,192000,286426955,2215,2215,2215,2215,0
|
|
20231026,191900,286426955,2215,2215,2215,2215,0
|
|
20231026,191800,286426955,2215,2215,2215,2215,0
|
|
20231026,191700,286426955,2215,2215,2215,2215,0
|
|
20231026,191600,286426955,2215,2215,2215,2215,0
|
|
20231026,191500,286426955,2215,2215,2215,2215,0
|
|
20231026,191400,286426955,2215,2215,2215,2215,0
|
|
20231026,191300,286426955,2215,2215,2215,2215,0
|
|
20231026,191200,286426955,2215,2215,2215,2215,0
|
|
20231026,191100,286426955,2215,2215,2215,2215,0
|
|
20231026,191000,286426955,2215,2215,2215,2215,0
|
|
20231026,190900,286426955,2215,2215,2215,2215,0
|
|
20231026,190800,286426955,2215,2215,2215,2215,0
|
|
20231026,190700,286426955,2215,2215,2215,2215,0
|
|
20231026,190600,286426955,2215,2215,2215,2215,0
|
|
20231026,190500,286426955,2215,2215,2215,2215,0
|
|
20231026,190400,286426955,2215,2215,2215,2215,0
|
|
20231026,190300,286426955,2215,2215,2215,2215,689
|
|
20231026,190200,286426955,2215,2215,2215,2215,0
|
|
20231026,190100,286426955,2215,2215,2215,2215,0
|
|
20231026,190000,286426955,2215,2215,2215,2215,0
|
|
20231026,185900,286426955,2215,2215,2215,2215,0
|
|
20231026,185800,286426955,2215,2215,2215,2215,0
|
|
20231026,185700,286426955,2215,2215,2215,2215,0
|
|
20231026,185600,286426955,2215,2215,2215,2215,0
|
|
20231026,185500,286426955,2215,2215,2215,2215,0
|
|
20231026,185400,286426955,2215,2215,2215,2215,0
|
|
20231026,185300,286426955,2215,2215,2215,2215,0
|
|
20231026,185200,286426955,2215,2215,2215,2215,0
|
|
20231026,185100,286426955,2215,2215,2215,2215,0
|
|
20231026,185000,286426955,2215,2215,2215,2215,0
|
|
20231026,184900,286426955,2215,2215,2215,2215,0
|
|
20231026,184800,286426955,2215,2215,2215,2215,0
|
|
20231026,184700,286426955,2215,2215,2215,2215,0
|
|
20231026,184600,286426955,2215,2215,2215,2215,0
|
|
20231026,184500,286426955,2215,2215,2215,2215,0
|
|
20231026,184400,286426955,2215,2215,2215,2215,0
|
|
20231026,184300,286426955,2215,2215,2215,2215,0
|
|
20231026,184200,286426955,2215,2215,2215,2215,0
|
|
20231026,184100,286426955,2215,2215,2215,2215,0
|
|
20231026,184000,286426955,2215,2215,2215,2215,0
|
|
20231026,183900,286426955,2215,2215,2215,2215,0
|
|
20231026,183800,286426955,2215,2215,2215,2215,0
|
|
20231026,183700,286426955,2215,2215,2215,2215,0
|
|
20231026,183600,286426955,2215,2215,2215,2215,0
|
|
20231026,183500,286426955,2215,2215,2215,2215,0
|
|
20231026,183400,286426955,2215,2215,2215,2215,0
|
|
20231026,183300,286426955,2215,2215,2215,2215,689
|
|
20231026,183200,286426955,2215,2215,2215,2215,0
|
|
20231026,183100,286426955,2215,2215,2215,2215,0
|
|
20231026,183000,286426955,2215,2215,2215,2215,0
|
|
20231026,182900,286426955,2215,2215,2215,2215,0
|
|
20231026,182800,286426955,2215,2215,2215,2215,0
|
|
20231026,182700,286426955,2215,2215,2215,2215,0
|
|
20231026,182600,286426955,2215,2215,2215,2215,0
|
|
20231026,182500,286426955,2215,2215,2215,2215,0
|
|
20231026,182400,286426955,2215,2215,2215,2215,0
|
|
20231026,182300,286426955,2215,2215,2215,2215,0
|
|
20231026,182200,286426955,2215,2215,2215,2215,0
|
|
20231026,182100,286426955,2215,2215,2215,2215,0
|
|
20231026,182000,286426955,2215,2215,2215,2215,0
|
|
20231026,181900,286426955,2215,2215,2215,2215,0
|
|
20231026,181800,286426955,2215,2215,2215,2215,0
|
|
20231026,181700,286426955,2215,2215,2215,2215,0
|
|
20231026,181600,286426955,2215,2215,2215,2215,0
|
|
20231026,181500,286426955,2215,2215,2215,2215,0
|
|
20231026,181400,286426955,2215,2215,2215,2215,0
|
|
20231026,181300,286426955,2215,2215,2215,2215,0
|
|
20231026,181200,286426955,2215,2215,2215,2215,0
|
|
20231026,181100,286426955,2215,2215,2215,2215,0
|
|
20231026,181000,286426955,2215,2215,2215,2215,0
|
|
20231026,180900,286426955,2215,2215,2215,2215,0
|
|
20231026,180800,286426955,2215,2215,2215,2215,0
|
|
20231026,180700,286426955,2215,2215,2215,2215,0
|
|
20231026,180600,286426955,2215,2215,2215,2215,0
|
|
20231026,180500,286426955,2215,2215,2215,2215,0
|
|
20231026,180400,286426955,2215,2215,2215,2215,0
|
|
20231026,180300,286426955,2215,2215,2215,2215,689
|
|
20231026,180200,286426955,2215,2215,2215,2215,0
|
|
20231026,180100,286426955,2215,2215,2215,2215,0
|
|
20231026,180000,286426955,2215,2215,2215,2215,0
|
|
20231026,175900,286426955,2215,2215,2215,2215,0
|
|
20231026,175800,286426955,2215,2215,2215,2215,0
|
|
20231026,175700,286426955,2215,2215,2215,2215,0
|
|
20231026,175600,286426955,2215,2215,2215,2215,0
|
|
20231026,175500,286426955,2215,2215,2215,2215,0
|
|
20231026,175400,286426955,2215,2215,2215,2215,0
|
|
20231026,175300,286426955,2215,2215,2215,2215,0
|
|
20231026,175200,286426955,2215,2215,2215,2215,0
|
|
20231026,175100,286426955,2215,2215,2215,2215,0
|
|
20231026,175000,286426955,2215,2215,2215,2215,0
|
|
20231026,174900,286426955,2215,2215,2215,2215,0
|
|
20231026,174800,286426955,2215,2215,2215,2215,0
|
|
20231026,174700,286426955,2215,2215,2215,2215,0
|
|
20231026,174600,286426955,2215,2215,2215,2215,0
|
|
20231026,174500,286426955,2215,2215,2215,2215,0
|
|
20231026,174400,286426955,2215,2215,2215,2215,0
|
|
20231026,174300,286426955,2215,2215,2215,2215,0
|
|
20231026,174200,286426955,2215,2215,2215,2215,0
|
|
20231026,174100,286426955,2215,2215,2215,2215,0
|
|
20231026,174000,286426955,2215,2215,2215,2215,0
|
|
20231026,173900,286426955,2215,2215,2215,2215,0
|
|
20231026,173800,286426955,2215,2215,2215,2215,0
|
|
20231026,173700,286426955,2215,2215,2215,2215,0
|
|
20231026,173600,286426955,2215,2215,2215,2215,0
|
|
20231026,173500,286426955,2215,2215,2215,2215,0
|
|
20231026,173400,286426955,2215,2215,2215,2215,0
|
|
20231026,173300,286426955,2215,2215,2215,2215,689
|
|
20231026,173200,286426955,2215,2215,2215,2215,0
|
|
20231026,173100,286426955,2215,2215,2215,2215,0
|
|
20231026,173000,286426955,2215,2215,2215,2215,0
|
|
20231026,172900,286426955,2215,2215,2215,2215,0
|
|
20231026,172800,286426955,2215,2215,2215,2215,0
|
|
20231026,172700,286426955,2215,2215,2215,2215,0
|
|
20231026,172600,286426955,2215,2215,2215,2215,0
|
|
20231026,172500,286426955,2215,2215,2215,2215,0
|
|
20231026,172400,286426955,2215,2215,2215,2215,0
|
|
20231026,172300,286426955,2215,2215,2215,2215,0
|
|
20231026,172200,286426955,2215,2215,2215,2215,0
|
|
20231026,172100,286426955,2215,2215,2215,2215,0
|
|
20231026,172000,286426955,2215,2215,2215,2215,0
|
|
20231026,171900,286426955,2215,2215,2215,2215,0
|
|
20231026,171800,286426955,2215,2215,2215,2215,0
|
|
20231026,171700,286426955,2215,2215,2215,2215,0
|
|
20231026,171600,286426955,2215,2215,2215,2215,0
|
|
20231026,171500,286426955,2215,2215,2215,2215,0
|
|
20231026,171400,286426955,2215,2215,2215,2215,0
|
|
20231026,171300,286426955,2215,2215,2215,2215,0
|
|
20231026,171200,286426955,2215,2215,2215,2215,0
|
|
20231026,171100,286426955,2215,2215,2215,2215,0
|
|
20231026,171000,286426955,2215,2215,2215,2215,0
|
|
20231026,170900,286426955,2215,2215,2215,2215,0
|
|
20231026,170800,286426955,2215,2215,2215,2215,0
|
|
20231026,170700,286426955,2215,2215,2215,2215,0
|
|
20231026,170600,286426955,2215,2215,2215,2215,0
|
|
20231026,170500,286426955,2215,2215,2215,2215,0
|
|
20231026,170400,286426955,2215,2215,2215,2215,0
|
|
20231026,170300,286426955,2215,2215,2215,2215,689
|
|
20231026,170200,286426955,2215,2215,2215,2215,0
|
|
20231026,170100,286426955,2215,2215,2215,2215,0
|
|
20231026,170000,286426955,2215,2215,2215,2215,0
|
|
20231026,165900,286426955,2215,2215,2215,2215,0
|
|
20231026,165800,286426955,2215,2215,2215,2215,0
|
|
20231026,165700,286426955,2215,2215,2215,2215,0
|
|
20231026,165600,286426955,2215,2215,2215,2215,0
|
|
20231026,165500,286426955,2215,2215,2215,2215,0
|
|
20231026,165400,286426955,2215,2215,2215,2215,0
|
|
20231026,165300,286426955,2215,2215,2215,2215,0
|
|
20231026,165200,286426955,2215,2215,2215,2215,0
|
|
20231026,165100,286426955,2215,2215,2215,2215,0
|
|
20231026,165000,286426955,2215,2215,2215,2215,0
|
|
20231026,164900,286426955,2215,2215,2215,2215,0
|
|
20231026,164800,286426955,2215,2215,2215,2215,0
|
|
20231026,164700,286426955,2215,2215,2215,2215,0
|
|
20231026,164600,286426955,2215,2215,2215,2215,0
|
|
20231026,164500,286426955,2215,2215,2215,2215,0
|
|
20231026,164400,286426955,2215,2215,2215,2215,0
|
|
20231026,164300,286426955,2215,2215,2215,2215,0
|
|
20231026,164200,286426955,2215,2215,2215,2215,0
|
|
20231026,164100,286426955,2215,2215,2215,2215,0
|
|
20231026,164000,286426955,2215,2215,2215,2215,0
|
|
20231026,163900,286426955,2215,2215,2215,2215,0
|
|
20231026,163800,286426955,2215,2215,2215,2215,0
|
|
20231026,163700,286426955,2215,2215,2215,2215,0
|
|
20231026,163600,286426955,2215,2215,2215,2215,0
|
|
20231026,163500,286426955,2215,2215,2215,2215,0
|
|
20231026,163400,286426955,2215,2215,2215,2215,0
|
|
20231026,163300,286426955,2215,2215,2215,2215,689
|
|
20231026,163200,286426955,2215,2215,2215,2215,0
|
|
20231026,163100,286426955,2215,2215,2215,2215,0
|
|
20231026,163000,286426955,2215,2215,2215,2215,0
|
|
20231026,162900,286426955,2215,2215,2215,2215,0
|
|
20231026,162800,286426955,2215,2215,2215,2215,0
|
|
20231026,162700,286426955,2215,2215,2215,2215,0
|
|
20231026,162600,286426955,2215,2215,2215,2215,0
|
|
20231026,162500,286426955,2215,2215,2215,2215,0
|
|
20231026,162400,286426955,2215,2215,2215,2215,0
|
|
20231026,162300,286426955,2215,2215,2215,2215,0
|
|
20231026,162200,286426955,2215,2215,2215,2215,0
|
|
20231026,162100,286426955,2215,2215,2215,2215,0
|
|
20231026,162000,286426955,2215,2215,2215,2215,0
|
|
20231026,161900,286426955,2215,2215,2215,2215,0
|
|
20231026,161800,286426955,2215,2215,2215,2215,0
|
|
20231026,161700,286426955,2215,2215,2215,2215,0
|
|
20231026,161600,286426955,2215,2215,2215,2215,0
|
|
20231026,161500,286426955,2215,2215,2215,2215,0
|
|
20231026,161400,286426955,2215,2215,2215,2215,0
|
|
20231026,161300,286426955,2215,2215,2215,2215,0
|
|
20231026,161200,286426955,2215,2215,2215,2215,0
|
|
20231026,161100,286426955,2215,2215,2215,2215,0
|
|
20231026,161000,286426955,2215,2215,2215,2215,0
|
|
20231026,160900,286426955,2215,2215,2215,2215,0
|
|
20231026,160800,286426955,2215,2215,2215,2215,0
|
|
20231026,160700,286426955,2215,2215,2215,2215,0
|
|
20231026,160600,286426955,2215,2215,2215,2215,0
|
|
20231026,160500,286426955,2215,2215,2215,2215,0
|
|
20231026,160400,286426955,2215,2215,2215,2215,0
|
|
20231026,160300,286426955,2215,2215,2215,2215,689
|
|
20231026,160200,286426955,2215,2215,2215,2215,0
|
|
20231026,160100,286426955,2215,2215,2215,2215,0
|
|
20231026,160000,286426955,2215,2215,2215,2215,0
|
|
20231026,155900,286426955,2215,2215,2215,2215,0
|
|
20231026,155800,286426955,2215,2215,2215,2215,0
|
|
20231026,155700,286426955,2215,2215,2215,2215,0
|
|
20231026,155600,286426955,2215,2215,2215,2215,0
|
|
20231026,155500,286426955,2215,2215,2215,2215,0
|
|
20231026,155400,286426955,2215,2215,2215,2215,0
|
|
20231026,155300,286426955,2215,2215,2215,2215,0
|
|
20231026,155200,286426955,2215,2215,2215,2215,0
|
|
20231026,155100,286426955,2215,2215,2215,2215,0
|
|
20231026,155000,286426955,2215,2215,2215,2215,0
|
|
20231026,154900,286426955,2215,2215,2215,2215,0
|
|
20231026,154800,286426955,2215,2215,2215,2215,0
|
|
20231026,154700,286426955,2215,2215,2215,2215,0
|
|
20231026,154600,286426955,2215,2215,2215,2215,0
|
|
20231026,154500,286426955,2215,2215,2215,2215,0
|
|
20231026,154400,286426955,2215,2215,2215,2215,0
|
|
20231026,154300,286426955,2215,2215,2215,2215,0
|
|
20231026,154200,286426955,2215,2215,2215,2215,0
|
|
20231026,154100,286426955,2215,2215,2215,2215,0
|
|
20231026,154000,286426955,2215,2215,2215,2215,0
|
|
20231026,153900,286426955,2215,2215,2215,2215,0
|
|
20231026,153800,286426955,2215,2215,2215,2215,0
|
|
20231026,153700,286426955,2215,2215,2215,2215,0
|
|
20231026,153600,286426955,2215,2215,2215,2215,0
|
|
20231026,153500,286426955,2215,2215,2215,2215,0
|
|
20231026,153400,286426955,2215,2215,2215,2215,0
|
|
20231026,153300,286426955,2215,2215,2215,2215,689
|
|
20231026,153200,286426955,2215,2215,2215,2215,0
|
|
20231026,153100,286426955,2215,2215,2215,2215,0
|
|
20231026,153000,286426955,2215,2215,2215,2215,689
|
|
20231026,152900,284900820,2240,2240,2240,2240,0
|
|
20231026,152800,284900820,2240,2240,2240,2240,0
|
|
20231026,152700,284900820,2240,2240,2240,2240,0
|
|
20231026,152600,284900820,2240,2240,2240,2240,0
|
|
20231026,152500,284900820,2240,2240,2240,2240,0
|
|
20231026,152400,284900820,2240,2240,2240,2240,0
|
|
20231026,152300,284900820,2240,2240,2240,2240,0
|
|
20231026,152200,284900820,2240,2240,2240,2240,0
|
|
20231026,152100,284900820,2240,2240,2240,2240,0
|
|
20231026,152000,284900820,2240,2240,2240,2240,0
|
|
20231026,151900,284900820,2240,2240,2240,2240,0
|
|
20231026,151800,284900820,2240,2225,2240,2220,76
|
|
20231026,151700,284732045,2235,2215,2235,2215,424
|
|
20231026,151600,283792865,2240,2240,2240,2240,19
|
|
20231026,151500,283750305,2240,2215,2240,2215,5
|
|
20231026,151400,283739130,2215,2215,2215,2215,5
|
|
20231026,151300,283728055,2240,2240,2240,2240,0
|
|
20231026,151200,283728055,2240,2240,2240,2240,0
|
|
20231026,151100,283728055,2240,2240,2240,2240,200
|
|
20231026,151000,283280055,2240,2240,2240,2240,100
|
|
20231026,150900,283056055,2240,2240,2240,2240,0
|
|
20231026,150800,283056055,2240,2225,2240,2215,1711
|
|
20231026,150700,279257645,2240,2240,2240,2240,0
|
|
20231026,150600,279257645,2240,2240,2240,2240,201
|
|
20231026,150500,278807405,2245,2245,2245,2245,400
|
|
20231026,150400,277909405,2245,2240,2245,2240,874
|
|
20231026,150300,275947775,2240,2230,2240,2220,111
|
|
20231026,150200,275700245,2230,2230,2230,2230,34
|
|
20231026,150100,275624425,2230,2235,2235,2230,132
|
|
20231026,150000,275329820,2245,2245,2245,2245,10
|
|
20231026,145900,275307370,2235,2235,2245,2235,881
|
|
20231026,145800,273336335,2235,2235,2235,2230,105
|
|
20231026,145700,273101665,2235,2235,2235,2235,0
|
|
20231026,145600,273101665,2235,2230,2235,2230,117
|
|
20231026,145500,272840750,2230,2210,2230,2210,435
|
|
20231026,145400,271872990,2215,2240,2240,2215,5401
|
|
20231026,145300,259901080,2240,2240,2240,2240,400
|
|
20231026,145200,259005080,2240,2240,2240,2240,22
|
|
20231026,145100,258955800,2240,2240,2240,2240,0
|
|
20231026,145000,258955800,2240,2240,2240,2240,0
|
|
20231026,144900,258955800,2240,2240,2240,2240,2
|
|
20231026,144800,258951320,2240,2240,2240,2240,0
|
|
20231026,144700,258951320,2240,2240,2240,2240,10
|
|
20231026,144600,258928920,2245,2245,2245,2245,0
|
|
20231026,144500,258928920,2245,2245,2245,2245,0
|
|
20231026,144400,258928920,2245,2245,2245,2245,0
|
|
20231026,144300,258928920,2245,2245,2245,2245,0
|
|
20231026,144200,258928920,2245,2245,2245,2245,4
|
|
20231026,144100,258919940,2245,2245,2245,2245,100
|
|
20231026,144000,258695440,2250,2250,2250,2250,0
|
|
20231026,143900,258695440,2250,2250,2250,2250,0
|
|
20231026,143800,258695440,2250,2250,2255,2250,5269
|
|
20231026,143700,246840185,2250,2250,2250,2250,0
|
|
20231026,143600,246840185,2250,2230,2250,2230,6000
|
|
20231026,143500,233393330,2230,2220,2230,2220,2863
|
|
20231026,143400,227037460,2220,2220,2220,2220,6
|
|
20231026,143300,227024140,2220,2200,2220,2200,23
|
|
20231026,143200,226973485,2220,2205,2220,2205,26
|
|
20231026,143100,226916080,2200,2205,2205,2200,37
|
|
20231026,143000,226834500,2220,2220,2220,2220,185
|
|
20231026,142900,226423800,2220,2205,2220,2205,100
|
|
20231026,142800,226202100,2220,2215,2220,2215,39
|
|
20231026,142700,226115710,2215,2200,2215,2200,10
|
|
20231026,142600,226093695,2200,2215,2215,2200,62
|
|
20231026,142500,225956815,2215,2200,2215,2200,11
|
|
20231026,142400,225932465,2215,2210,2215,2210,4
|
|
20231026,142300,225923615,2200,2220,2220,2200,1008
|
|
20231026,142200,223705905,2220,2220,2220,2220,1
|
|
20231026,142100,223703685,2200,2200,2200,2200,0
|
|
20231026,142000,223703685,2200,2215,2215,2200,400
|
|
20231026,141900,222820375,2220,2220,2220,2220,1
|
|
20231026,141800,222818155,2220,2220,2220,2220,0
|
|
20231026,141700,222818155,2220,2220,2220,2220,50
|
|
20231026,141600,222707155,2220,2220,2220,2220,20
|
|
20231026,141500,222662755,2220,2220,2220,2220,0
|
|
20231026,141400,222662755,2220,2220,2220,2220,0
|
|
20231026,141300,222662755,2220,2220,2220,2220,0
|
|
20231026,141200,222662755,2220,2220,2220,2220,0
|
|
20231026,141100,222662755,2220,2220,2220,2220,100
|
|
20231026,141000,222440755,2220,2220,2220,2220,1
|
|
20231026,140900,222438535,2220,2220,2220,2220,0
|
|
20231026,140800,222438535,2220,2220,2220,2220,100
|
|
20231026,140700,222216535,2220,2220,2220,2220,1
|
|
20231026,140600,222214315,2200,2205,2205,2200,504
|
|
20231026,140500,221105310,2220,2215,2220,2215,1001
|
|
20231026,140400,218888090,2215,2220,2220,2215,128
|
|
20231026,140300,218604450,2235,2235,2235,2235,1
|
|
20231026,140200,218602215,2235,2235,2235,2235,0
|
|
20231026,140100,218602215,2235,2235,2235,2235,0
|
|
20231026,140000,218602215,2235,2235,2235,2235,0
|
|
20231026,135900,218602215,2235,2235,2235,2235,4395
|
|
20231026,135800,208779390,2235,2235,2235,2235,0
|
|
20231026,135700,208779390,2235,2235,2235,2235,0
|
|
20231026,135600,208779390,2235,2235,2235,2235,4
|
|
20231026,135500,208770450,2235,2235,2235,2235,0
|
|
20231026,135400,208770450,2235,2235,2235,2235,2
|
|
20231026,135300,208765980,2235,2235,2235,2235,0
|
|
20231026,135200,208765980,2235,2220,2235,2220,33
|
|
20231026,135100,208692705,2235,2235,2235,2235,0
|
|
20231026,135000,208692705,2235,2235,2235,2235,0
|
|
20231026,134900,208692705,2235,2235,2235,2235,0
|
|
20231026,134800,208692705,2235,2235,2235,2235,0
|
|
20231026,134700,208692705,2235,2235,2235,2235,0
|
|
20231026,134600,208692705,2235,2205,2235,2205,102
|
|
20231026,134500,208466270,2220,2220,2220,2220,1
|
|
20231026,134400,208464050,2235,2230,2235,2230,1501
|
|
20231026,134300,205116815,2230,2230,2230,2230,105
|
|
20231026,134200,204882665,2230,2225,2230,2200,13001
|
|
20231026,134100,176280255,2230,2215,2230,2215,595
|
|
20231026,134000,174957925,2225,2225,2225,2225,0
|
|
20231026,133900,174957925,2225,2225,2225,2225,0
|
|
20231026,133800,174957925,2225,2225,2225,2225,0
|
|
20231026,133700,174957925,2225,2225,2225,2225,0
|
|
20231026,133600,174957925,2225,2225,2225,2225,0
|
|
20231026,133500,174957925,2225,2225,2225,2225,0
|
|
20231026,133400,174957925,2225,2225,2225,2225,0
|
|
20231026,133300,174957925,2225,2215,2225,2200,16001
|
|
20231026,133200,139693580,2225,2225,2225,2225,0
|
|
20231026,133100,139693580,2225,2215,2225,2215,869
|
|
20231026,133000,137768415,2225,2220,2225,2220,4043
|
|
20231026,132900,128792950,2235,2235,2235,2235,0
|
|
20231026,132800,128792950,2235,2235,2235,2235,0
|
|
20231026,132700,128792950,2235,2235,2235,2235,0
|
|
20231026,132600,128792950,2235,2225,2235,2225,1644
|
|
20231026,132500,125135040,2235,2235,2235,2235,0
|
|
20231026,132400,125135040,2235,2235,2235,2235,0
|
|
20231026,132300,125135040,2235,2235,2235,2235,0
|
|
20231026,132200,125135040,2235,2235,2235,2235,0
|
|
20231026,132100,125135040,2235,2235,2235,2235,0
|
|
20231026,132000,125135040,2235,2235,2235,2235,10
|
|
20231026,131900,125112690,2235,2235,2235,2235,0
|
|
20231026,131800,125112690,2235,2235,2235,2235,0
|
|
20231026,131700,125112690,2235,2235,2235,2235,0
|
|
20231026,131600,125112690,2235,2235,2235,2235,0
|
|
20231026,131500,125112690,2235,2235,2235,2235,1
|
|
20231026,131400,125110455,2225,2225,2225,2225,749
|
|
20231026,131300,123443930,2235,2235,2235,2235,0
|
|
20231026,131200,123443930,2235,2235,2235,2235,10
|
|
20231026,131100,123421580,2235,2235,2235,2235,50
|
|
20231026,131000,123309830,2235,2230,2235,2230,10
|
|
20231026,130900,123287525,2235,2235,2235,2235,0
|
|
20231026,130800,123287525,2235,2230,2235,2230,733
|
|
20231026,130700,121652915,2235,2235,2235,2235,0
|
|
20231026,130600,121652915,2235,2235,2235,2235,2
|
|
20231026,130500,121648445,2235,2235,2235,2235,0
|
|
20231026,130400,121648445,2235,2230,2235,2230,101
|
|
20231026,130300,121423210,2235,2235,2235,2235,0
|
|
20231026,130200,121423210,2235,2235,2235,2235,0
|
|
20231026,130100,121423210,2235,2230,2235,2230,714
|
|
20231026,130000,119830985,2230,2230,2230,2230,25
|
|
20231026,125900,119775235,2230,2230,2230,2230,0
|
|
20231026,125800,119775235,2230,2230,2230,2230,51
|
|
20231026,125700,119661505,2230,2230,2230,2230,3
|
|
20231026,125600,119654815,2230,2230,2230,2230,0
|
|
20231026,125500,119654815,2230,2230,2230,2230,0
|
|
20231026,125400,119654815,2230,2230,2230,2230,0
|
|
20231026,125300,119654815,2230,2230,2230,2230,18
|
|
20231026,125200,119614675,2230,2230,2230,2230,989
|
|
20231026,125100,117409205,2235,2235,2235,2235,0
|
|
20231026,125000,117409205,2235,2235,2235,2235,0
|
|
20231026,124900,117409205,2235,2235,2235,2235,0
|
|
20231026,124800,117409205,2235,2235,2235,2235,0
|
|
20231026,124700,117409205,2235,2235,2235,2235,0
|
|
20231026,124600,117409205,2235,2235,2235,2235,0
|
|
20231026,124500,117409205,2235,2235,2235,2235,0
|
|
20231026,124400,117409205,2235,2235,2235,2235,0
|
|
20231026,124300,117409205,2235,2235,2235,2235,1
|
|
20231026,124200,117406970,2240,2240,2240,2240,1
|
|
20231026,124100,117404730,2240,2240,2240,2240,1
|
|
20231026,124000,117402490,2240,2240,2240,2240,0
|
|
20231026,123900,117402490,2240,2240,2240,2240,49
|
|
20231026,123800,117292730,2245,2245,2245,2245,0
|
|
20231026,123700,117292730,2245,2245,2245,2245,0
|
|
20231026,123600,117292730,2245,2245,2245,2245,1
|
|
20231026,123500,117290485,2230,2230,2230,2230,500
|
|
20231026,123400,116175485,2230,2230,2230,2230,0
|
|
20231026,123300,116175485,2230,2230,2230,2230,1
|
|
20231026,123200,116173255,2245,2245,2245,2245,0
|
|
20231026,123100,116173255,2245,2245,2245,2245,1
|
|
20231026,123000,116171010,2230,2230,2230,2230,696
|
|
20231026,122900,114618930,2240,2240,2240,2240,5
|
|
20231026,122800,114607730,2240,2240,2240,2240,0
|
|
20231026,122700,114607730,2240,2240,2240,2240,1
|
|
20231026,122600,114605490,2235,2235,2235,2235,0
|
|
20231026,122500,114605490,2235,2235,2235,2235,0
|
|
20231026,122400,114605490,2235,2235,2235,2235,1357
|
|
20231026,122300,111572595,2245,2245,2245,2245,0
|
|
20231026,122200,111572595,2245,2245,2245,2245,0
|
|
20231026,122100,111572595,2245,2245,2245,2245,0
|
|
20231026,122000,111572595,2245,2245,2245,2245,0
|
|
20231026,121900,111572595,2245,2245,2245,2245,0
|
|
20231026,121800,111572595,2245,2245,2245,2245,0
|
|
20231026,121700,111572595,2245,2245,2245,2245,0
|
|
20231026,121600,111572595,2245,2245,2245,2245,1
|
|
20231026,121500,111570350,2240,2240,2240,2240,0
|
|
20231026,121400,111570350,2240,2240,2240,2240,5
|
|
20231026,121300,111559150,2240,2240,2240,2240,250
|
|
20231026,121200,110999150,2240,2240,2240,2240,0
|
|
20231026,121100,110999150,2240,2240,2240,2240,0
|
|
20231026,121000,110999150,2240,2240,2240,2240,0
|
|
20231026,120900,110999150,2240,2240,2240,2240,0
|
|
20231026,120800,110999150,2240,2240,2240,2240,0
|
|
20231026,120700,110999150,2240,2240,2240,2240,0
|
|
20231026,120600,110999150,2240,2240,2240,2240,0
|
|
20231026,120500,110999150,2240,2240,2240,2240,1
|
|
20231026,120400,110996910,2235,2235,2235,2235,0
|
|
20231026,120300,110996910,2235,2235,2235,2235,111
|
|
20231026,120200,110748825,2235,2235,2235,2235,100
|
|
20231026,120100,110525325,2235,2235,2235,2235,65
|
|
20231026,120000,110380050,2240,2230,2240,2230,1205
|
|
20231026,115900,107692850,2240,2240,2240,2240,0
|
|
20231026,115800,107692850,2240,2230,2240,2230,1005
|
|
20231026,115700,105451690,2235,2240,2240,2235,60
|
|
20231026,115600,105317565,2240,2235,2240,2235,257
|
|
20231026,115500,104743145,2235,2235,2235,2235,0
|
|
20231026,115400,104743145,2235,2235,2235,2235,0
|
|
20231026,115300,104743145,2235,2250,2250,2235,513
|
|
20231026,115200,103596110,2250,2250,2250,2250,223
|
|
20231026,115100,103094360,2250,2240,2250,2240,394
|
|
20231026,115000,102208915,2245,2240,2245,2240,209
|
|
20231026,114900,101740700,2240,2240,2240,2240,0
|
|
20231026,114800,101740700,2240,2235,2240,2235,5
|
|
20231026,114700,101729505,2235,2235,2235,2235,18
|
|
20231026,114600,101689275,2235,2235,2235,2235,500
|
|
20231026,114500,100571775,2235,2235,2235,2235,1
|
|
20231026,114400,100569540,2230,2230,2230,2230,10
|
|
20231026,114300,100547240,2230,2230,2230,2230,3
|
|
20231026,114200,100540550,2235,2235,2235,2235,2
|
|
20231026,114100,100536080,2235,2235,2235,2235,0
|
|
20231026,114000,100536080,2235,2235,2235,2235,1
|
|
20231026,113900,100533845,2235,2235,2235,2235,0
|
|
20231026,113800,100533845,2235,2235,2235,2235,0
|
|
20231026,113700,100533845,2235,2235,2235,2235,10
|
|
20231026,113600,100511495,2230,2230,2230,2230,0
|
|
20231026,113500,100511495,2230,2230,2230,2230,0
|
|
20231026,113400,100511495,2230,2225,2230,2225,801
|
|
20231026,113300,98729265,2225,2225,2225,2225,331
|
|
20231026,113200,97992790,2225,2225,2225,2225,80
|
|
20231026,113100,97814790,2225,2225,2225,2225,500
|
|
20231026,113000,96702290,2225,2235,2235,2225,5584
|
|
20231026,112900,84270440,2235,2240,2240,2235,1073
|
|
20231026,112800,81872280,2235,2235,2235,2235,0
|
|
20231026,112700,81872280,2235,2245,2245,2235,835
|
|
20231026,112600,80006000,2245,2240,2250,2240,397
|
|
20231026,112500,79116705,2250,2245,2250,2240,7530
|
|
20231026,112400,62249445,2255,2255,2255,2255,0
|
|
20231026,112300,62249445,2255,2255,2255,2255,0
|
|
20231026,112200,62249445,2255,2255,2255,2255,0
|
|
20231026,112100,62249445,2255,2255,2255,2255,0
|
|
20231026,112000,62249445,2255,2255,2255,2255,0
|
|
20231026,111900,62249445,2255,2255,2255,2255,30
|
|
20231026,111800,62181795,2255,2255,2255,2255,1
|
|
20231026,111700,62179540,2255,2255,2255,2255,0
|
|
20231026,111600,62179540,2255,2255,2255,2255,1
|
|
20231026,111500,62177285,2255,2255,2255,2255,0
|
|
20231026,111400,62177285,2255,2255,2255,2255,1
|
|
20231026,111300,62175030,2240,2245,2255,2240,18
|
|
20231026,111200,62134675,2240,2240,2245,2240,110
|
|
20231026,111100,61888270,2255,2255,2255,2255,0
|
|
20231026,111000,61888270,2255,2255,2255,2255,0
|
|
20231026,110900,61888270,2255,2255,2255,2255,0
|
|
20231026,110800,61888270,2255,2255,2255,2255,0
|
|
20231026,110700,61888270,2255,2255,2255,2255,0
|
|
20231026,110600,61888270,2255,2255,2255,2255,0
|
|
20231026,110500,61888270,2255,2255,2255,2255,100
|
|
20231026,110400,61662770,2255,2255,2255,2255,0
|
|
20231026,110300,61662770,2255,2255,2255,2255,102
|
|
20231026,110200,61432760,2255,2255,2255,2255,0
|
|
20231026,110100,61432760,2255,2255,2255,2255,100
|
|
20231026,110000,61207260,2255,2255,2255,2255,1
|
|
20231026,105900,61205005,2250,2250,2250,2250,530
|
|
20231026,105800,60012505,2240,2240,2240,2240,0
|
|
20231026,105700,60012505,2240,2240,2240,2240,0
|
|
20231026,105600,60012505,2240,2245,2245,2240,1500
|
|
20231026,105500,56647505,2245,2245,2245,2245,34
|
|
20231026,105400,56571175,2245,2245,2245,2245,500
|
|
20231026,105300,55448675,2245,2245,2245,2245,300
|
|
20231026,105200,54775175,2245,2245,2245,2245,895
|
|
20231026,105100,52765900,2250,2250,2250,2250,0
|
|
20231026,105000,52765900,2250,2250,2250,2250,0
|
|
20231026,104900,52765900,2250,2250,2250,2250,0
|
|
20231026,104800,52765900,2250,2250,2250,2250,0
|
|
20231026,104700,52765900,2250,2250,2250,2250,0
|
|
20231026,104600,52765900,2250,2250,2250,2250,0
|
|
20231026,104500,52765900,2250,2250,2250,2250,0
|
|
20231026,104400,52765900,2250,2245,2250,2245,109
|
|
20231026,104300,52521175,2250,2250,2250,2250,0
|
|
20231026,104200,52521175,2250,2250,2250,2250,1
|
|
20231026,104100,52518925,2245,2245,2245,2245,500
|
|
20231026,104000,51396425,2250,2250,2250,2250,0
|
|
20231026,103900,51396425,2250,2250,2250,2250,100
|
|
20231026,103800,51171425,2250,2250,2250,2250,0
|
|
20231026,103700,51171425,2250,2250,2250,2250,0
|
|
20231026,103600,51171425,2250,2250,2250,2250,0
|
|
20231026,103500,51171425,2250,2250,2250,2250,64
|
|
20231026,103400,51027425,2250,2250,2250,2250,0
|
|
20231026,103300,51027425,2250,2250,2250,2250,0
|
|
20231026,103200,51027425,2250,2250,2250,2250,15
|
|
20231026,103100,50993675,2250,2250,2250,2250,200
|
|
20231026,103000,50543675,2250,2250,2250,2250,0
|
|
20231026,102900,50543675,2250,2250,2250,2250,0
|
|
20231026,102800,50543675,2250,2240,2250,2240,2
|
|
20231026,102700,50539185,2250,2250,2250,2250,0
|
|
20231026,102600,50539185,2250,2250,2250,2250,33
|
|
20231026,102500,50464935,2255,2255,2255,2255,0
|
|
20231026,102400,50464935,2255,2250,2255,2250,20
|
|
20231026,102300,50419930,2250,2250,2250,2250,0
|
|
20231026,102200,50419930,2250,2250,2250,2250,1
|
|
20231026,102100,50417680,2245,2245,2245,2245,499
|
|
20231026,102000,49297425,2245,2245,2245,2245,0
|
|
20231026,101900,49297425,2245,2245,2245,2245,0
|
|
20231026,101800,49297425,2245,2245,2250,2245,5
|
|
20231026,101700,49286190,2250,2245,2250,2245,521
|
|
20231026,101600,48116540,2250,2240,2250,2240,31
|
|
20231026,101500,48047085,2245,2250,2250,2245,2
|
|
20231026,101400,48042590,2255,2255,2255,2255,0
|
|
20231026,101300,48042590,2255,2255,2255,2255,1
|
|
20231026,101200,48040335,2255,2255,2255,2255,1
|
|
20231026,101100,48038080,2250,2250,2250,2250,0
|
|
20231026,101000,48038080,2250,2250,2250,2250,1
|
|
20231026,100900,48035830,2255,2250,2255,2240,548
|
|
20231026,100800,46806050,2250,2250,2250,2250,0
|
|
20231026,100700,46806050,2250,2250,2250,2250,0
|
|
20231026,100600,46806050,2250,2250,2250,2250,5
|
|
20231026,100500,46794800,2255,2255,2255,2255,100
|
|
20231026,100400,46569300,2255,2250,2255,2250,40
|
|
20231026,100300,46479280,2250,2250,2250,2250,0
|
|
20231026,100200,46479280,2250,2250,2250,2250,1
|
|
20231026,100100,46477030,2255,2255,2255,2255,221
|
|
20231026,100000,45978675,2255,2255,2255,2255,0
|
|
20231026,095900,45978675,2255,2255,2255,2255,0
|
|
20231026,095800,45978675,2255,2255,2255,2255,0
|
|
20231026,095700,45978675,2255,2255,2255,2255,0
|
|
20231026,095600,45978675,2255,2255,2255,2255,0
|
|
20231026,095500,45978675,2255,2255,2255,2255,0
|
|
20231026,095400,45978675,2255,2255,2255,2255,0
|
|
20231026,095300,45978675,2255,2240,2255,2240,1117
|
|
20231026,095200,43465505,2250,2250,2250,2250,100
|
|
20231026,095100,43240505,2250,2250,2250,2250,0
|
|
20231026,095000,43240505,2250,2250,2250,2250,0
|
|
20231026,094900,43240505,2250,2250,2250,2250,0
|
|
20231026,094800,43240505,2250,2250,2250,2250,0
|
|
20231026,094700,43240505,2250,2250,2250,2250,0
|
|
20231026,094600,43240505,2250,2250,2250,2250,0
|
|
20231026,094500,43240505,2250,2245,2250,2245,2
|
|
20231026,094400,43236010,2250,2250,2250,2240,4
|
|
20231026,094300,43227020,2250,2250,2250,2250,1
|
|
20231026,094200,43224770,2245,2245,2245,2245,4
|
|
20231026,094100,43215790,2255,2255,2255,2255,133
|
|
20231026,094000,42915875,2255,2255,2255,2255,0
|
|
20231026,093900,42915875,2255,2255,2255,2255,0
|
|
20231026,093800,42915875,2255,2255,2255,2235,1127
|
|
20231026,093700,40394015,2255,2235,2255,2235,40
|
|
20231026,093600,40304435,2235,2255,2255,2235,19
|
|
20231026,093500,40261650,2255,2255,2255,2235,943
|
|
20231026,093400,38150375,2240,2245,2255,2240,64
|
|
20231026,093300,38006625,2245,2255,2255,2240,141
|
|
20231026,093200,37690365,2250,2250,2250,2250,125
|
|
20231026,093100,37409115,2255,2255,2255,2255,5
|
|
20231026,093000,37397840,2255,2255,2255,2255,1
|
|
20231026,092900,37395585,2250,2250,2250,2250,22
|
|
20231026,092800,37346085,2250,2250,2250,2250,680
|
|
20231026,092700,35816085,2245,2250,2255,2245,524
|
|
20231026,092600,34636010,2245,2245,2245,2245,530
|
|
20231026,092500,33446160,2245,2245,2245,2245,277
|
|
20231026,092400,32824295,2245,2245,2245,2245,14
|
|
20231026,092300,32792865,2245,2245,2245,2240,4
|
|
20231026,092200,32783890,2245,2245,2245,2245,10
|
|
20231026,092100,32761440,2245,2245,2245,2245,0
|
|
20231026,092000,32761440,2245,2240,2245,2240,75
|
|
20231026,091900,32593435,2240,2235,2240,2235,163
|
|
20231026,091800,32229125,2240,2235,2240,2235,52
|
|
20231026,091700,32112895,2235,2240,2240,2230,1002
|
|
20231026,091600,29873425,2240,2240,2240,2240,56
|
|
20231026,091500,29747985,2240,2230,2240,2230,14
|
|
20231026,091400,29716755,2240,2235,2240,2230,1312
|
|
20231026,091300,26784430,2235,2235,2235,2235,145
|
|
20231026,091200,26460355,2235,2235,2235,2235,50
|
|
20231026,091100,26348605,2240,2240,2240,2240,1
|
|
20231026,091000,26346365,2235,2240,2245,2235,852
|
|
20231026,090900,24441635,2240,2240,2245,2235,1152
|
|
20231026,090800,21863150,2245,2245,2245,2245,1
|
|
20231026,090700,21860905,2240,2240,2240,2240,58
|
|
20231026,090600,21730985,2240,2240,2240,2240,418
|
|
20231026,090500,20794665,2250,2250,2250,2250,0
|
|
20231026,090400,20794665,2250,2240,2250,2240,2196
|
|
20231026,090300,15875605,2240,2240,2240,2240,317
|
|
20231026,090200,15165525,2240,2235,2240,2235,134
|
|
20231026,090100,14866030,2235,2225,2240,2225,780
|
|
20231026,090000,13120580,2240,2255,2255,2225,5835
|