636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,193300,180165050,3340,3340,3340,3340,713
|
|
20231025,193200,180165050,3340,3340,3340,3340,0
|
|
20231025,193100,180165050,3340,3340,3340,3340,0
|
|
20231025,193000,180165050,3340,3340,3340,3340,0
|
|
20231025,192900,180165050,3340,3340,3340,3340,0
|
|
20231025,192800,180165050,3340,3340,3340,3340,0
|
|
20231025,192700,180165050,3340,3340,3340,3340,0
|
|
20231025,192600,180165050,3340,3340,3340,3340,0
|
|
20231025,192500,180165050,3340,3340,3340,3340,0
|
|
20231025,192400,180165050,3340,3340,3340,3340,0
|
|
20231025,192300,180165050,3340,3340,3340,3340,0
|
|
20231025,192200,180165050,3340,3340,3340,3340,0
|
|
20231025,192100,180165050,3340,3340,3340,3340,0
|
|
20231025,192000,180165050,3340,3340,3340,3340,0
|
|
20231025,191900,180165050,3340,3340,3340,3340,0
|
|
20231025,191800,180165050,3340,3340,3340,3340,0
|
|
20231025,191700,180165050,3340,3340,3340,3340,0
|
|
20231025,191600,180165050,3340,3340,3340,3340,0
|
|
20231025,191500,180165050,3340,3340,3340,3340,0
|
|
20231025,191400,180165050,3340,3340,3340,3340,0
|
|
20231025,191300,180165050,3340,3340,3340,3340,0
|
|
20231025,191200,180165050,3340,3340,3340,3340,0
|
|
20231025,191100,180165050,3340,3340,3340,3340,0
|
|
20231025,191000,180165050,3340,3340,3340,3340,0
|
|
20231025,190900,180165050,3340,3340,3340,3340,0
|
|
20231025,190800,180165050,3340,3340,3340,3340,0
|
|
20231025,190700,180165050,3340,3340,3340,3340,0
|
|
20231025,190600,180165050,3340,3340,3340,3340,0
|
|
20231025,190500,180165050,3340,3340,3340,3340,0
|
|
20231025,190400,180165050,3340,3340,3340,3340,0
|
|
20231025,190300,180165050,3340,3340,3340,3340,713
|
|
20231025,190200,180165050,3340,3340,3340,3340,0
|
|
20231025,190100,180165050,3340,3340,3340,3340,0
|
|
20231025,190000,180165050,3340,3340,3340,3340,0
|
|
20231025,185900,180165050,3340,3340,3340,3340,0
|
|
20231025,185800,180165050,3340,3340,3340,3340,0
|
|
20231025,185700,180165050,3340,3340,3340,3340,0
|
|
20231025,185600,180165050,3340,3340,3340,3340,0
|
|
20231025,185500,180165050,3340,3340,3340,3340,0
|
|
20231025,185400,180165050,3340,3340,3340,3340,0
|
|
20231025,185300,180165050,3340,3340,3340,3340,0
|
|
20231025,185200,180165050,3340,3340,3340,3340,0
|
|
20231025,185100,180165050,3340,3340,3340,3340,0
|
|
20231025,185000,180165050,3340,3340,3340,3340,0
|
|
20231025,184900,180165050,3340,3340,3340,3340,0
|
|
20231025,184800,180165050,3340,3340,3340,3340,0
|
|
20231025,184700,180165050,3340,3340,3340,3340,0
|
|
20231025,184600,180165050,3340,3340,3340,3340,0
|
|
20231025,184500,180165050,3340,3340,3340,3340,0
|
|
20231025,184400,180165050,3340,3340,3340,3340,0
|
|
20231025,184300,180165050,3340,3340,3340,3340,0
|
|
20231025,184200,180165050,3340,3340,3340,3340,0
|
|
20231025,184100,180165050,3340,3340,3340,3340,0
|
|
20231025,184000,180165050,3340,3340,3340,3340,0
|
|
20231025,183900,180165050,3340,3340,3340,3340,0
|
|
20231025,183800,180165050,3340,3340,3340,3340,0
|
|
20231025,183700,180165050,3340,3340,3340,3340,0
|
|
20231025,183600,180165050,3340,3340,3340,3340,0
|
|
20231025,183500,180165050,3340,3340,3340,3340,0
|
|
20231025,183400,180165050,3340,3340,3340,3340,0
|
|
20231025,183300,180165050,3340,3340,3340,3340,713
|
|
20231025,183200,180165050,3340,3340,3340,3340,0
|
|
20231025,183100,180165050,3340,3340,3340,3340,0
|
|
20231025,183000,180165050,3340,3340,3340,3340,0
|
|
20231025,182900,180165050,3340,3340,3340,3340,0
|
|
20231025,182800,180165050,3340,3340,3340,3340,0
|
|
20231025,182700,180165050,3340,3340,3340,3340,0
|
|
20231025,182600,180165050,3340,3340,3340,3340,0
|
|
20231025,182500,180165050,3340,3340,3340,3340,0
|
|
20231025,182400,180165050,3340,3340,3340,3340,0
|
|
20231025,182300,180165050,3340,3340,3340,3340,0
|
|
20231025,182200,180165050,3340,3340,3340,3340,0
|
|
20231025,182100,180165050,3340,3340,3340,3340,0
|
|
20231025,182000,180165050,3340,3340,3340,3340,0
|
|
20231025,181900,180165050,3340,3340,3340,3340,0
|
|
20231025,181800,180165050,3340,3340,3340,3340,0
|
|
20231025,181700,180165050,3340,3340,3340,3340,0
|
|
20231025,181600,180165050,3340,3340,3340,3340,0
|
|
20231025,181500,180165050,3340,3340,3340,3340,0
|
|
20231025,181400,180165050,3340,3340,3340,3340,0
|
|
20231025,181300,180165050,3340,3340,3340,3340,0
|
|
20231025,181200,180165050,3340,3340,3340,3340,0
|
|
20231025,181100,180165050,3340,3340,3340,3340,0
|
|
20231025,181000,180165050,3340,3340,3340,3340,0
|
|
20231025,180900,180165050,3340,3340,3340,3340,0
|
|
20231025,180800,180165050,3340,3340,3340,3340,0
|
|
20231025,180700,180165050,3340,3340,3340,3340,0
|
|
20231025,180600,180165050,3340,3340,3340,3340,0
|
|
20231025,180500,180165050,3340,3340,3340,3340,0
|
|
20231025,180400,180165050,3340,3340,3340,3340,0
|
|
20231025,180300,180165050,3340,3340,3340,3340,713
|
|
20231025,180200,180165050,3340,3340,3340,3340,0
|
|
20231025,180100,180165050,3340,3340,3340,3340,0
|
|
20231025,180000,180165050,3340,3340,3340,3340,0
|
|
20231025,175900,180165050,3340,3340,3340,3340,0
|
|
20231025,175800,180165050,3340,3340,3340,3340,0
|
|
20231025,175700,180165050,3340,3340,3340,3340,0
|
|
20231025,175600,180165050,3340,3340,3340,3340,0
|
|
20231025,175500,180165050,3340,3340,3340,3340,0
|
|
20231025,175400,180165050,3340,3340,3340,3340,0
|
|
20231025,175300,180165050,3340,3340,3340,3340,0
|
|
20231025,175200,180165050,3340,3340,3340,3340,0
|
|
20231025,175100,180165050,3340,3340,3340,3340,0
|
|
20231025,175000,180165050,3340,3340,3340,3340,0
|
|
20231025,174900,180165050,3340,3340,3340,3340,0
|
|
20231025,174800,180165050,3340,3340,3340,3340,0
|
|
20231025,174700,180165050,3340,3340,3340,3340,0
|
|
20231025,174600,180165050,3340,3340,3340,3340,0
|
|
20231025,174500,180165050,3340,3340,3340,3340,0
|
|
20231025,174400,180165050,3340,3340,3340,3340,0
|
|
20231025,174300,180165050,3340,3340,3340,3340,0
|
|
20231025,174200,180165050,3340,3340,3340,3340,0
|
|
20231025,174100,180165050,3340,3340,3340,3340,0
|
|
20231025,174000,180165050,3340,3340,3340,3340,0
|
|
20231025,173900,180165050,3340,3340,3340,3340,0
|
|
20231025,173800,180165050,3340,3340,3340,3340,0
|
|
20231025,173700,180165050,3340,3340,3340,3340,0
|
|
20231025,173600,180165050,3340,3340,3340,3340,0
|
|
20231025,173500,180165050,3340,3340,3340,3340,0
|
|
20231025,173400,180165050,3340,3340,3340,3340,0
|
|
20231025,173300,180165050,3340,3340,3340,3340,713
|
|
20231025,173200,180165050,3340,3340,3340,3340,0
|
|
20231025,173100,180165050,3340,3340,3340,3340,0
|
|
20231025,173000,180165050,3340,3340,3340,3340,0
|
|
20231025,172900,180165050,3340,3340,3340,3340,0
|
|
20231025,172800,180165050,3340,3340,3340,3340,0
|
|
20231025,172700,180165050,3340,3340,3340,3340,0
|
|
20231025,172600,180165050,3340,3340,3340,3340,0
|
|
20231025,172500,180165050,3340,3340,3340,3340,0
|
|
20231025,172400,180165050,3340,3340,3340,3340,0
|
|
20231025,172300,180165050,3340,3340,3340,3340,0
|
|
20231025,172200,180165050,3340,3340,3340,3340,0
|
|
20231025,172100,180165050,3340,3340,3340,3340,0
|
|
20231025,172000,180165050,3340,3340,3340,3340,0
|
|
20231025,171900,180165050,3340,3340,3340,3340,0
|
|
20231025,171800,180165050,3340,3340,3340,3340,0
|
|
20231025,171700,180165050,3340,3340,3340,3340,0
|
|
20231025,171600,180165050,3340,3340,3340,3340,0
|
|
20231025,171500,180165050,3340,3340,3340,3340,0
|
|
20231025,171400,180165050,3340,3340,3340,3340,0
|
|
20231025,171300,180165050,3340,3340,3340,3340,0
|
|
20231025,171200,180165050,3340,3340,3340,3340,0
|
|
20231025,171100,180165050,3340,3340,3340,3340,0
|
|
20231025,171000,180165050,3340,3340,3340,3340,0
|
|
20231025,170900,180165050,3340,3340,3340,3340,0
|
|
20231025,170800,180165050,3340,3340,3340,3340,0
|
|
20231025,170700,180165050,3340,3340,3340,3340,0
|
|
20231025,170600,180165050,3340,3340,3340,3340,0
|
|
20231025,170500,180165050,3340,3340,3340,3340,0
|
|
20231025,170400,180165050,3340,3340,3340,3340,0
|
|
20231025,170300,180165050,3340,3340,3340,3340,713
|
|
20231025,170200,180165050,3340,3340,3340,3340,0
|
|
20231025,170100,180165050,3340,3340,3340,3340,0
|
|
20231025,170000,180165050,3340,3340,3340,3340,0
|
|
20231025,165900,180165050,3340,3340,3340,3340,0
|
|
20231025,165800,180165050,3340,3340,3340,3340,0
|
|
20231025,165700,180165050,3340,3340,3340,3340,0
|
|
20231025,165600,180165050,3340,3340,3340,3340,0
|
|
20231025,165500,180165050,3340,3340,3340,3340,0
|
|
20231025,165400,180165050,3340,3340,3340,3340,0
|
|
20231025,165300,180165050,3340,3340,3340,3340,0
|
|
20231025,165200,180165050,3340,3340,3340,3340,0
|
|
20231025,165100,180165050,3340,3340,3340,3340,0
|
|
20231025,165000,180165050,3340,3340,3340,3340,0
|
|
20231025,164900,180165050,3340,3340,3340,3340,0
|
|
20231025,164800,180165050,3340,3340,3340,3340,0
|
|
20231025,164700,180165050,3340,3340,3340,3340,0
|
|
20231025,164600,180165050,3340,3340,3340,3340,0
|
|
20231025,164500,180165050,3340,3340,3340,3340,0
|
|
20231025,164400,180165050,3340,3340,3340,3340,0
|
|
20231025,164300,180165050,3340,3340,3340,3340,0
|
|
20231025,164200,180165050,3340,3340,3340,3340,0
|
|
20231025,164100,180165050,3340,3340,3340,3340,0
|
|
20231025,164000,180165050,3340,3340,3340,3340,0
|
|
20231025,163900,180165050,3340,3340,3340,3340,0
|
|
20231025,163800,180165050,3340,3340,3340,3340,0
|
|
20231025,163700,180165050,3340,3340,3340,3340,0
|
|
20231025,163600,180165050,3340,3340,3340,3340,0
|
|
20231025,163500,180165050,3340,3340,3340,3340,0
|
|
20231025,163400,180165050,3340,3340,3340,3340,0
|
|
20231025,163300,180165050,3340,3340,3340,3340,713
|
|
20231025,163200,180165050,3340,3340,3340,3340,0
|
|
20231025,163100,180165050,3340,3340,3340,3340,0
|
|
20231025,163000,180165050,3340,3340,3340,3340,0
|
|
20231025,162900,180165050,3340,3340,3340,3340,0
|
|
20231025,162800,180165050,3340,3340,3340,3340,0
|
|
20231025,162700,180165050,3340,3340,3340,3340,0
|
|
20231025,162600,180165050,3340,3340,3340,3340,0
|
|
20231025,162500,180165050,3340,3340,3340,3340,0
|
|
20231025,162400,180165050,3340,3340,3340,3340,0
|
|
20231025,162300,180165050,3340,3340,3340,3340,0
|
|
20231025,162200,180165050,3340,3340,3340,3340,0
|
|
20231025,162100,180165050,3340,3340,3340,3340,0
|
|
20231025,162000,180165050,3340,3340,3340,3340,0
|
|
20231025,161900,180165050,3340,3340,3340,3340,0
|
|
20231025,161800,180165050,3340,3340,3340,3340,0
|
|
20231025,161700,180165050,3340,3340,3340,3340,0
|
|
20231025,161600,180165050,3340,3340,3340,3340,0
|
|
20231025,161500,180165050,3340,3340,3340,3340,0
|
|
20231025,161400,180165050,3340,3340,3340,3340,0
|
|
20231025,161300,180165050,3340,3340,3340,3340,0
|
|
20231025,161200,180165050,3340,3340,3340,3340,0
|
|
20231025,161100,180165050,3340,3340,3340,3340,0
|
|
20231025,161000,180165050,3340,3340,3340,3340,0
|
|
20231025,160900,180165050,3340,3340,3340,3340,0
|
|
20231025,160800,180165050,3340,3340,3340,3340,0
|
|
20231025,160700,180165050,3340,3340,3340,3340,0
|
|
20231025,160600,180165050,3340,3340,3340,3340,0
|
|
20231025,160500,180165050,3340,3340,3340,3340,0
|
|
20231025,160400,180165050,3340,3340,3340,3340,0
|
|
20231025,160300,180165050,3340,3340,3340,3340,713
|
|
20231025,160200,180165050,3340,3340,3340,3340,0
|
|
20231025,160100,180165050,3340,3340,3340,3340,0
|
|
20231025,160000,180165050,3340,3340,3340,3340,0
|
|
20231025,155900,180165050,3340,3340,3340,3340,0
|
|
20231025,155800,180165050,3340,3340,3340,3340,0
|
|
20231025,155700,180165050,3340,3340,3340,3340,0
|
|
20231025,155600,180165050,3340,3340,3340,3340,0
|
|
20231025,155500,180165050,3340,3340,3340,3340,0
|
|
20231025,155400,180165050,3340,3340,3340,3340,0
|
|
20231025,155300,180165050,3340,3340,3340,3340,0
|
|
20231025,155200,180165050,3340,3340,3340,3340,0
|
|
20231025,155100,180165050,3340,3340,3340,3340,0
|
|
20231025,155000,180165050,3340,3340,3340,3340,0
|
|
20231025,154900,180165050,3340,3340,3340,3340,0
|
|
20231025,154800,180165050,3340,3340,3340,3340,0
|
|
20231025,154700,180165050,3340,3340,3340,3340,0
|
|
20231025,154600,180165050,3340,3340,3340,3340,0
|
|
20231025,154500,180165050,3340,3340,3340,3340,0
|
|
20231025,154400,180165050,3340,3340,3340,3340,0
|
|
20231025,154300,180165050,3340,3340,3340,3340,0
|
|
20231025,154200,180165050,3340,3340,3340,3340,0
|
|
20231025,154100,180165050,3340,3340,3340,3340,0
|
|
20231025,154000,180165050,3340,3340,3340,3340,0
|
|
20231025,153900,180165050,3340,3340,3340,3340,0
|
|
20231025,153800,180165050,3340,3340,3340,3340,0
|
|
20231025,153700,180165050,3340,3340,3340,3340,0
|
|
20231025,153600,180165050,3340,3340,3340,3340,0
|
|
20231025,153500,180165050,3340,3340,3340,3340,0
|
|
20231025,153400,180165050,3340,3340,3340,3340,0
|
|
20231025,153300,180165050,3340,3340,3340,3340,713
|
|
20231025,153200,180165050,3340,3340,3340,3340,0
|
|
20231025,153100,180165050,3340,3340,3340,3340,0
|
|
20231025,153000,180165050,3340,3340,3340,3340,713
|
|
20231025,152900,177783630,3340,3340,3340,3340,0
|
|
20231025,152800,177783630,3340,3340,3340,3340,0
|
|
20231025,152700,177783630,3340,3340,3340,3340,0
|
|
20231025,152600,177783630,3340,3340,3340,3340,0
|
|
20231025,152500,177783630,3340,3340,3340,3340,0
|
|
20231025,152400,177783630,3340,3340,3340,3340,0
|
|
20231025,152300,177783630,3340,3340,3340,3340,0
|
|
20231025,152200,177783630,3340,3340,3340,3340,0
|
|
20231025,152100,177783630,3340,3340,3340,3340,0
|
|
20231025,152000,177783630,3340,3340,3340,3340,0
|
|
20231025,151900,177783630,3340,3330,3340,3330,171
|
|
20231025,151800,177214040,3340,3340,3340,3340,0
|
|
20231025,151700,177214040,3340,3340,3340,3340,0
|
|
20231025,151600,177214040,3340,3330,3340,3325,194
|
|
20231025,151500,176568025,3330,3330,3330,3330,0
|
|
20231025,151400,176568025,3330,3330,3330,3330,14
|
|
20231025,151300,176521405,3340,3340,3340,3340,0
|
|
20231025,151200,176521405,3340,3340,3340,3340,1
|
|
20231025,151100,176518065,3330,3330,3330,3330,0
|
|
20231025,151000,176518065,3330,3330,3330,3330,60
|
|
20231025,150900,176318265,3340,3340,3340,3340,0
|
|
20231025,150800,176318265,3340,3340,3340,3340,1
|
|
20231025,150700,176314925,3325,3325,3325,3325,0
|
|
20231025,150600,176314925,3325,3325,3325,3325,0
|
|
20231025,150500,176314925,3325,3325,3325,3325,0
|
|
20231025,150400,176314925,3325,3325,3325,3325,0
|
|
20231025,150300,176314925,3325,3325,3325,3325,0
|
|
20231025,150200,176314925,3325,3325,3325,3325,19
|
|
20231025,150100,176251750,3340,3340,3340,3340,0
|
|
20231025,150000,176251750,3340,3340,3340,3340,1
|
|
20231025,145900,176248410,3325,3325,3325,3325,0
|
|
20231025,145800,176248410,3325,3325,3325,3325,60
|
|
20231025,145700,176048910,3325,3330,3330,3325,249
|
|
20231025,145600,175219815,3330,3340,3340,3330,76
|
|
20231025,145500,174966295,3340,3345,3345,3340,103
|
|
20231025,145400,174621775,3345,3345,3345,3345,0
|
|
20231025,145300,174621775,3345,3345,3345,3345,0
|
|
20231025,145200,174621775,3345,3345,3345,3345,16
|
|
20231025,145100,174568255,3345,3345,3345,3345,0
|
|
20231025,145000,174568255,3345,3340,3345,3340,117
|
|
20231025,144900,174176920,3340,3340,3340,3340,0
|
|
20231025,144800,174176920,3340,3340,3340,3340,0
|
|
20231025,144700,174176920,3340,3340,3340,3340,60
|
|
20231025,144600,173976520,3340,3340,3340,3340,10
|
|
20231025,144500,173943120,3345,3345,3345,3345,0
|
|
20231025,144400,173943120,3345,3345,3345,3345,0
|
|
20231025,144300,173943120,3345,3340,3345,3340,477
|
|
20231025,144200,172349935,3340,3335,3340,3335,534
|
|
20231025,144100,170566420,3335,3335,3335,3335,47
|
|
20231025,144000,170409675,3340,3340,3340,3340,0
|
|
20231025,143900,170409675,3340,3340,3340,3340,0
|
|
20231025,143800,170409675,3340,3340,3340,3340,0
|
|
20231025,143700,170409675,3340,3340,3340,3340,0
|
|
20231025,143600,170409675,3340,3340,3340,3340,0
|
|
20231025,143500,170409675,3340,3340,3340,3340,67
|
|
20231025,143400,170185895,3340,3340,3340,3340,0
|
|
20231025,143300,170185895,3340,3335,3340,3335,4
|
|
20231025,143200,170172550,3340,3340,3340,3340,0
|
|
20231025,143100,170172550,3340,3340,3340,3340,0
|
|
20231025,143000,170172550,3340,3340,3340,3340,100
|
|
20231025,142900,169838550,3340,3340,3340,3340,529
|
|
20231025,142800,168071690,3340,3340,3340,3340,24
|
|
20231025,142700,167991530,3335,3335,3335,3335,0
|
|
20231025,142600,167991530,3335,3335,3335,3335,0
|
|
20231025,142500,167991530,3335,3335,3335,3335,1
|
|
20231025,142400,167988195,3335,3335,3335,3335,1
|
|
20231025,142300,167984860,3335,3335,3335,3335,5
|
|
20231025,142200,167968185,3335,3335,3335,3335,0
|
|
20231025,142100,167968185,3335,3335,3335,3335,10
|
|
20231025,142000,167934835,3335,3335,3335,3335,0
|
|
20231025,141900,167934835,3335,3335,3335,3335,0
|
|
20231025,141800,167934835,3335,3335,3335,3335,1
|
|
20231025,141700,167931500,3335,3335,3335,3335,3
|
|
20231025,141600,167921495,3335,3335,3335,3335,355
|
|
20231025,141500,166737570,3335,3335,3335,3335,139
|
|
20231025,141400,166274005,3335,3335,3335,3335,50
|
|
20231025,141300,166107255,3335,3335,3335,3335,51
|
|
20231025,141200,165937170,3335,3335,3335,3335,100
|
|
20231025,141100,165603670,3335,3335,3335,3335,100
|
|
20231025,141000,165270170,3335,3335,3335,3335,101
|
|
20231025,140900,164933335,3330,3330,3330,3330,0
|
|
20231025,140800,164933335,3330,3330,3330,3330,0
|
|
20231025,140700,164933335,3330,3330,3330,3330,212
|
|
20231025,140600,164227375,3335,3335,3335,3335,106
|
|
20231025,140500,163873865,3330,3330,3330,3330,0
|
|
20231025,140400,163873865,3330,3330,3330,3330,0
|
|
20231025,140300,163873865,3330,3330,3330,3330,0
|
|
20231025,140200,163873865,3330,3330,3330,3330,45
|
|
20231025,140100,163724015,3330,3330,3330,3330,55
|
|
20231025,140000,163540865,3335,3335,3335,3335,87
|
|
20231025,135900,163250720,3335,3335,3335,3335,50
|
|
20231025,135800,163083970,3335,3335,3335,3335,75
|
|
20231025,135700,162833845,3330,3330,3330,3330,13
|
|
20231025,135600,162790555,3330,3330,3330,3330,50
|
|
20231025,135500,162624055,3330,3330,3330,3330,371
|
|
20231025,135400,161388625,3330,3330,3330,3330,0
|
|
20231025,135300,161388625,3330,3330,3330,3330,251
|
|
20231025,135200,160552795,3330,3330,3330,3330,50
|
|
20231025,135100,160386295,3330,3330,3330,3330,50
|
|
20231025,135000,160219795,3330,3330,3330,3330,50
|
|
20231025,134900,160053295,3330,3330,3330,3330,50
|
|
20231025,134800,159886795,3330,3330,3330,3330,150
|
|
20231025,134700,159387295,3330,3330,3330,3330,0
|
|
20231025,134600,159387295,3330,3330,3330,3330,100
|
|
20231025,134500,159054295,3330,3330,3335,3330,351
|
|
20231025,134400,157885460,3325,3325,3325,3325,0
|
|
20231025,134300,157885460,3325,3325,3325,3325,0
|
|
20231025,134200,157885460,3325,3325,3325,3325,0
|
|
20231025,134100,157885460,3325,3325,3325,3325,0
|
|
20231025,134000,157885460,3325,3325,3325,3325,1000
|
|
20231025,133900,154560460,3330,3330,3330,3330,50
|
|
20231025,133800,154393960,3330,3330,3330,3330,50
|
|
20231025,133700,154227460,3330,3330,3330,3330,50
|
|
20231025,133600,154060960,3335,3335,3335,3335,50
|
|
20231025,133500,153894210,3335,3335,3335,3335,79
|
|
20231025,133400,153630745,3335,3335,3335,3335,50
|
|
20231025,133300,153463995,3335,3335,3335,3335,50
|
|
20231025,133200,153297245,3335,3335,3335,3335,50
|
|
20231025,133100,153130495,3335,3335,3335,3335,50
|
|
20231025,133000,152963745,3335,3335,3335,3335,230
|
|
20231025,132900,152196695,3335,3330,3335,3325,256
|
|
20231025,132800,151344295,3330,3330,3330,3330,2
|
|
20231025,132700,151337635,3320,3320,3320,3320,1
|
|
20231025,132600,151334315,3335,3330,3335,3330,50
|
|
20231025,132500,151167580,3335,3330,3335,3330,50
|
|
20231025,132400,151000860,3335,3330,3335,3330,50
|
|
20231025,132300,150834115,3335,3330,3335,3330,50
|
|
20231025,132200,150667395,3335,3330,3335,3330,100
|
|
20231025,132100,150333900,3335,3330,3335,3330,50
|
|
20231025,132000,150167215,3335,3335,3335,3335,51
|
|
20231025,131900,149997130,3320,3330,3330,3320,305
|
|
20231025,131800,148982740,3330,3330,3330,3330,213
|
|
20231025,131700,148273450,3330,3330,3330,3330,0
|
|
20231025,131600,148273450,3330,3330,3330,3330,0
|
|
20231025,131500,148273450,3330,3330,3330,3330,1146
|
|
20231025,131400,144457270,3335,3335,3335,3335,390
|
|
20231025,131300,143156620,3335,3335,3335,3335,0
|
|
20231025,131200,143156620,3335,3335,3335,3335,37
|
|
20231025,131100,143033225,3330,3330,3330,3330,0
|
|
20231025,131000,143033225,3330,3330,3330,3330,0
|
|
20231025,130900,143033225,3330,3330,3330,3330,0
|
|
20231025,130800,143033225,3330,3330,3330,3330,1
|
|
20231025,130700,143029895,3340,3340,3340,3340,50
|
|
20231025,130600,142862895,3340,3340,3340,3340,250
|
|
20231025,130500,142027895,3340,3340,3340,3340,50
|
|
20231025,130400,141860895,3340,3340,3340,3340,50
|
|
20231025,130300,141693895,3340,3340,3340,3340,100
|
|
20231025,130200,141359895,3340,3340,3340,3340,50
|
|
20231025,130100,141192895,3340,3340,3340,3340,51
|
|
20231025,130000,141022555,3335,3335,3335,3335,41
|
|
20231025,125900,140885820,3335,3335,3335,3335,50
|
|
20231025,125800,140719070,3335,3335,3335,3335,50
|
|
20231025,125700,140552320,3335,3335,3335,3335,50
|
|
20231025,125600,140385570,3335,3335,3335,3335,50
|
|
20231025,125500,140218820,3335,3335,3335,3335,51
|
|
20231025,125400,140048735,3335,3335,3335,3335,50
|
|
20231025,125300,139881985,3335,3335,3335,3335,50
|
|
20231025,125200,139715235,3335,3335,3335,3335,50
|
|
20231025,125100,139548485,3335,3335,3335,3335,50
|
|
20231025,125000,139381735,3335,3335,3335,3335,100
|
|
20231025,124900,139048235,3335,3335,3335,3335,100
|
|
20231025,124800,138714735,3335,3335,3335,3335,301
|
|
20231025,124700,137710900,3330,3330,3330,3330,0
|
|
20231025,124600,137710900,3330,3330,3330,3330,0
|
|
20231025,124500,137710900,3330,3330,3330,3330,0
|
|
20231025,124400,137710900,3330,3330,3330,3330,0
|
|
20231025,124300,137710900,3330,3330,3330,3330,0
|
|
20231025,124200,137710900,3330,3330,3330,3330,0
|
|
20231025,124100,137710900,3330,3330,3330,3330,73
|
|
20231025,124000,137467810,3335,3335,3335,3335,50
|
|
20231025,123900,137301060,3335,3335,3335,3335,50
|
|
20231025,123800,137134310,3335,3335,3335,3335,50
|
|
20231025,123700,136967560,3335,3335,3335,3335,50
|
|
20231025,123600,136800810,3335,3335,3335,3335,435
|
|
20231025,123500,135350085,3335,3335,3335,3335,0
|
|
20231025,123400,135350085,3335,3335,3335,3335,0
|
|
20231025,123300,135350085,3335,3340,3340,3335,99
|
|
20231025,123200,135019905,3335,3335,3335,3335,0
|
|
20231025,123100,135019905,3335,3335,3335,3335,0
|
|
20231025,123000,135019905,3335,3340,3340,3335,3
|
|
20231025,122900,135009895,3335,3335,3335,3335,0
|
|
20231025,122800,135009895,3335,3335,3335,3335,9
|
|
20231025,122700,134979880,3340,3340,3340,3340,51
|
|
20231025,122600,134809540,3340,3340,3340,3340,50
|
|
20231025,122500,134642540,3340,3340,3340,3340,50
|
|
20231025,122400,134475540,3340,3340,3340,3340,50
|
|
20231025,122300,134308540,3340,3340,3340,3340,50
|
|
20231025,122200,134141540,3340,3340,3340,3340,50
|
|
20231025,122100,133974540,3340,3340,3340,3340,50
|
|
20231025,122000,133807540,3340,3340,3340,3340,50
|
|
20231025,121900,133640540,3340,3340,3340,3340,51
|
|
20231025,121800,133470200,3340,3340,3340,3340,50
|
|
20231025,121700,133303200,3340,3345,3345,3340,63
|
|
20231025,121600,133092530,3345,3345,3345,3345,50
|
|
20231025,121500,132925280,3345,3345,3345,3345,50
|
|
20231025,121400,132758030,3345,3345,3345,3345,154
|
|
20231025,121300,132242900,3345,3335,3345,3335,80
|
|
20231025,121200,131975590,3345,3345,3345,3345,190
|
|
20231025,121100,131340040,3345,3340,3345,3340,540
|
|
20231025,121000,129535875,3340,3335,3340,3335,1335
|
|
20231025,120900,125077475,3335,3335,3335,3335,395
|
|
20231025,120800,123760150,3335,3330,3335,3325,377
|
|
20231025,120700,122504740,3330,3330,3330,3330,50
|
|
20231025,120600,122338240,3330,3330,3330,3330,50
|
|
20231025,120500,122171740,3330,3330,3330,3330,51
|
|
20231025,120400,122001910,3330,3330,3330,3330,50
|
|
20231025,120300,121835410,3330,3330,3330,3330,50
|
|
20231025,120200,121668910,3330,3330,3330,3330,50
|
|
20231025,120100,121502410,3330,3330,3330,3330,50
|
|
20231025,120000,121335910,3330,3330,3330,3330,50
|
|
20231025,115900,121169410,3330,3330,3330,3330,50
|
|
20231025,115800,121002910,3330,3330,3330,3330,50
|
|
20231025,115700,120836410,3330,3330,3330,3330,50
|
|
20231025,115600,120669910,3330,3330,3330,3330,50
|
|
20231025,115500,120503410,3330,3330,3330,3330,50
|
|
20231025,115400,120336910,3330,3330,3330,3330,50
|
|
20231025,115300,120170410,3330,3330,3330,3330,50
|
|
20231025,115200,120003910,3330,3330,3330,3330,50
|
|
20231025,115100,119837410,3330,3330,3330,3330,50
|
|
20231025,115000,119670910,3330,3330,3330,3330,50
|
|
20231025,114900,119504410,3330,3330,3330,3330,50
|
|
20231025,114800,119337910,3330,3330,3330,3330,50
|
|
20231025,114700,119171410,3330,3330,3330,3330,50
|
|
20231025,114600,119004910,3330,3330,3330,3330,425
|
|
20231025,114500,117589660,3330,3330,3330,3330,0
|
|
20231025,114400,117589660,3330,3330,3330,3330,0
|
|
20231025,114300,117589660,3330,3330,3330,3330,0
|
|
20231025,114200,117589660,3330,3330,3330,3330,0
|
|
20231025,114100,117589660,3330,3330,3330,3330,0
|
|
20231025,114000,117589660,3330,3335,3335,3330,52
|
|
20231025,113900,117416245,3335,3335,3335,3335,50
|
|
20231025,113800,117249495,3335,3335,3335,3335,50
|
|
20231025,113700,117082745,3335,3335,3335,3335,50
|
|
20231025,113600,116915995,3335,3335,3335,3335,100
|
|
20231025,113500,116582495,3335,3335,3335,3335,50
|
|
20231025,113400,116415745,3335,3335,3340,3335,628
|
|
20231025,113300,114321295,3325,3325,3325,3325,0
|
|
20231025,113200,114321295,3325,3325,3325,3325,1000
|
|
20231025,113100,110996295,3325,3325,3325,3325,0
|
|
20231025,113000,110996295,3325,3325,3325,3325,0
|
|
20231025,112900,110996295,3325,3325,3325,3325,0
|
|
20231025,112800,110996295,3325,3325,3325,3325,250
|
|
20231025,112700,110165045,3320,3320,3320,3320,0
|
|
20231025,112600,110165045,3320,3320,3320,3320,40
|
|
20231025,112500,110032245,3320,3325,3325,3320,203
|
|
20231025,112400,109357285,3325,3325,3325,3325,0
|
|
20231025,112300,109357285,3325,3325,3325,3325,0
|
|
20231025,112200,109357285,3325,3325,3325,3325,0
|
|
20231025,112100,109357285,3325,3325,3325,3325,250
|
|
20231025,112000,108526035,3325,3325,3325,3325,50
|
|
20231025,111900,108359785,3325,3325,3325,3325,222
|
|
20231025,111800,107621635,3325,3325,3325,3325,50
|
|
20231025,111700,107455385,3325,3325,3325,3325,228
|
|
20231025,111600,106697285,3325,3325,3325,3325,0
|
|
20231025,111500,106697285,3325,3325,3325,3325,68
|
|
20231025,111400,106471185,3320,3320,3320,3320,10
|
|
20231025,111300,106437985,3305,3320,3320,3305,1000
|
|
20231025,111200,103129075,3320,3320,3320,3320,108
|
|
20231025,111100,102770515,3325,3325,3325,3325,393
|
|
20231025,111000,101463790,3325,3325,3325,3325,2
|
|
20231025,110900,101457140,3325,3325,3325,3325,0
|
|
20231025,110800,101457140,3325,3335,3335,3325,363
|
|
20231025,110700,100248145,3335,3335,3335,3335,269
|
|
20231025,110600,99351030,3335,3335,3335,3335,218
|
|
20231025,110500,98624000,3335,3335,3335,3335,0
|
|
20231025,110400,98624000,3335,3335,3335,3335,0
|
|
20231025,110300,98624000,3335,3335,3335,3335,0
|
|
20231025,110200,98624000,3335,3335,3335,3335,0
|
|
20231025,110100,98624000,3335,3335,3335,3335,1
|
|
20231025,110000,98620665,3340,3340,3340,3340,283
|
|
20231025,105900,97675445,3340,3340,3340,3340,21
|
|
20231025,105800,97605305,3345,3315,3345,3315,12078
|
|
20231025,105700,57466950,3315,3300,3315,3300,3030
|
|
20231025,105600,47440610,3300,3300,3300,3300,50
|
|
20231025,105500,47275610,3300,3300,3300,3300,50
|
|
20231025,105400,47110610,3300,3300,3300,3300,50
|
|
20231025,105300,46945610,3300,3300,3300,3300,50
|
|
20231025,105200,46780610,3305,3305,3305,3305,50
|
|
20231025,105100,46615360,3305,3305,3305,3305,50
|
|
20231025,105000,46450110,3305,3305,3305,3305,51
|
|
20231025,104900,46281555,3300,3300,3300,3300,492
|
|
20231025,104800,44657955,3300,3300,3300,3300,50
|
|
20231025,104700,44492955,3300,3300,3300,3300,50
|
|
20231025,104600,44327955,3300,3300,3300,3300,50
|
|
20231025,104500,44162955,3300,3300,3300,3300,65
|
|
20231025,104400,43948455,3300,3300,3300,3300,50
|
|
20231025,104300,43783455,3300,3300,3300,3300,50
|
|
20231025,104200,43618455,3300,3300,3300,3300,50
|
|
20231025,104100,43453455,3300,3300,3300,3300,50
|
|
20231025,104000,43288455,3300,3300,3300,3300,50
|
|
20231025,103900,43123455,3300,3300,3300,3300,50
|
|
20231025,103800,42958455,3300,3300,3300,3300,50
|
|
20231025,103700,42793455,3300,3300,3300,3300,50
|
|
20231025,103600,42628455,3300,3300,3300,3300,50
|
|
20231025,103500,42463455,3300,3300,3300,3300,100
|
|
20231025,103400,42133455,3300,3300,3300,3300,100
|
|
20231025,103300,41803455,3300,3300,3300,3300,147
|
|
20231025,103200,41318355,3300,3290,3300,3290,3
|
|
20231025,103100,41308470,3290,3290,3290,3290,1
|
|
20231025,103000,41305180,3290,3290,3290,3290,0
|
|
20231025,102900,41305180,3290,3300,3300,3290,51
|
|
20231025,102800,41136890,3300,3300,3300,3300,1066
|
|
20231025,102700,37619090,3295,3290,3295,3290,1403
|
|
20231025,102600,32998205,3290,3290,3290,3290,50
|
|
20231025,102500,32833705,3290,3295,3295,3290,111
|
|
20231025,102400,32468210,3290,3295,3295,3290,240
|
|
20231025,102300,31677610,3295,3295,3295,3295,1
|
|
20231025,102200,31674315,3290,3290,3290,3290,0
|
|
20231025,102100,31674315,3290,3290,3290,3290,0
|
|
20231025,102000,31674315,3290,3290,3290,3290,315
|
|
20231025,101900,30637965,3285,3285,3285,3285,0
|
|
20231025,101800,30637965,3285,3290,3290,3285,52
|
|
20231025,101700,30466895,3290,3290,3290,3290,50
|
|
20231025,101600,30302395,3290,3295,3295,3290,86
|
|
20231025,101500,30019450,3290,3290,3290,3290,235
|
|
20231025,101400,29246300,3290,3290,3290,3290,50
|
|
20231025,101300,29081800,3290,3290,3290,3290,50
|
|
20231025,101200,28917300,3290,3290,3290,3290,50
|
|
20231025,101100,28752800,3290,3290,3290,3290,50
|
|
20231025,101000,28588300,3290,3290,3290,3290,50
|
|
20231025,100900,28423800,3290,3290,3290,3290,243
|
|
20231025,100800,27624330,3290,3290,3290,3290,0
|
|
20231025,100700,27624330,3290,3290,3290,3290,0
|
|
20231025,100600,27624330,3290,3290,3290,3290,0
|
|
20231025,100500,27624330,3290,3290,3290,3290,11
|
|
20231025,100400,27588140,3290,3290,3290,3290,189
|
|
20231025,100300,26966330,3290,3295,3295,3290,170
|
|
20231025,100200,26406780,3295,3295,3295,3295,50
|
|
20231025,100100,26242030,3295,3295,3295,3295,50
|
|
20231025,100000,26077280,3295,3295,3295,3295,51
|
|
20231025,095900,25909235,3295,3295,3295,3295,50
|
|
20231025,095800,25744485,3295,3295,3295,3295,50
|
|
20231025,095700,25579735,3295,3295,3295,3295,50
|
|
20231025,095600,25414985,3295,3295,3295,3295,50
|
|
20231025,095500,25250235,3295,3295,3295,3295,50
|
|
20231025,095400,25085485,3295,3295,3295,3295,50
|
|
20231025,095300,24920735,3295,3295,3295,3295,50
|
|
20231025,095200,24755985,3295,3295,3295,3295,50
|
|
20231025,095100,24591235,3295,3295,3295,3295,50
|
|
20231025,095000,24426485,3295,3295,3295,3295,50
|
|
20231025,094900,24261735,3295,3295,3295,3295,50
|
|
20231025,094800,24096985,3295,3295,3295,3295,100
|
|
20231025,094700,23767485,3295,3295,3295,3295,209
|
|
20231025,094600,23078830,3295,3295,3295,3295,50
|
|
20231025,094500,22914080,3295,3295,3295,3295,1
|
|
20231025,094400,22910785,3290,3295,3295,3290,60
|
|
20231025,094300,22713135,3295,3295,3295,3295,50
|
|
20231025,094200,22548385,3295,3295,3295,3295,50
|
|
20231025,094100,22383635,3295,3295,3295,3295,50
|
|
20231025,094000,22218885,3295,3295,3295,3295,50
|
|
20231025,093900,22054135,3295,3295,3295,3295,51
|
|
20231025,093800,21886090,3295,3295,3295,3295,77
|
|
20231025,093700,21632375,3295,3285,3295,3285,110
|
|
20231025,093600,21271015,3285,3285,3285,3285,100
|
|
20231025,093500,20942515,3285,3280,3285,3280,25
|
|
20231025,093400,20860510,3260,3260,3260,3260,0
|
|
20231025,093300,20860510,3260,3280,3280,3260,63
|
|
20231025,093200,20654090,3280,3280,3280,3280,2
|
|
20231025,093100,20647530,3260,3265,3265,3260,500
|
|
20231025,093000,19017190,3265,3265,3265,3265,10
|
|
20231025,092900,18984540,3260,3265,3265,3260,408
|
|
20231025,092800,17654190,3260,3270,3270,3260,819
|
|
20231025,092700,14982225,3270,3265,3270,3265,1020
|
|
20231025,092600,11651825,3260,3265,3265,3260,1000
|
|
20231025,092500,8391655,3260,3270,3270,3260,1435
|
|
20231025,092400,3712610,3270,3270,3270,3270,1
|
|
20231025,092300,3709340,3270,3270,3270,3270,0
|
|
20231025,092200,3709340,3270,3270,3270,3270,0
|
|
20231025,092100,3709340,3270,3270,3270,3270,1
|
|
20231025,092000,3706070,3280,3280,3280,3280,0
|
|
20231025,091900,3706070,3280,3280,3280,3280,0
|
|
20231025,091800,3706070,3280,3280,3280,3280,304
|
|
20231025,091700,2708950,3280,3270,3280,3270,4
|
|
20231025,091600,2695860,3270,3270,3270,3270,0
|
|
20231025,091500,2695860,3270,3270,3270,3270,1
|
|
20231025,091400,2692590,3280,3280,3280,3280,0
|
|
20231025,091300,2692590,3280,3280,3280,3280,0
|
|
20231025,091200,2692590,3280,3280,3280,3280,0
|
|
20231025,091100,2692590,3280,3280,3280,3280,0
|
|
20231025,091000,2692590,3280,3280,3280,3280,202
|
|
20231025,090900,2030030,3280,3280,3280,3280,0
|
|
20231025,090800,2030030,3280,3280,3280,3280,0
|
|
20231025,090700,2030030,3280,3280,3280,3280,164
|
|
20231025,090600,1492110,3280,3280,3280,3280,0
|
|
20231025,090500,1492110,3280,3280,3280,3280,1
|
|
20231025,090400,1488830,3285,3285,3285,3285,0
|
|
20231025,090300,1488830,3285,3285,3285,3285,0
|
|
20231025,090200,1488830,3285,3285,3285,3285,0
|
|
20231025,090100,1488830,3285,3285,3285,3285,0
|
|
20231025,090000,1488830,3285,3295,3295,3285,452
|