617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191400,342415930,2215,2215,2215,2215,2971
|
|
20231019,191300,342415930,2215,2215,2215,2215,0
|
|
20231019,191200,342415930,2215,2215,2215,2215,0
|
|
20231019,191100,342415930,2215,2215,2215,2215,0
|
|
20231019,191000,342415930,2215,2215,2215,2215,0
|
|
20231019,190900,342415930,2215,2215,2215,2215,0
|
|
20231019,190800,342415930,2215,2215,2215,2215,0
|
|
20231019,190700,342415930,2215,2215,2215,2215,0
|
|
20231019,190600,342415930,2215,2215,2215,2215,0
|
|
20231019,190500,342415930,2215,2215,2215,2215,0
|
|
20231019,190400,342415930,2215,2215,2215,2215,0
|
|
20231019,190300,342415930,2215,2215,2215,2215,0
|
|
20231019,190200,342415930,2215,2215,2215,2215,0
|
|
20231019,190100,342415930,2215,2215,2215,2215,0
|
|
20231019,190000,342415930,2215,2215,2215,2215,0
|
|
20231019,185900,342415930,2215,2215,2215,2215,0
|
|
20231019,185800,342415930,2215,2215,2215,2215,0
|
|
20231019,185700,342415930,2215,2215,2215,2215,0
|
|
20231019,185600,342415930,2215,2215,2215,2215,0
|
|
20231019,185500,342415930,2215,2215,2215,2215,0
|
|
20231019,185400,342415930,2215,2215,2215,2215,0
|
|
20231019,185300,342415930,2215,2215,2215,2215,0
|
|
20231019,185200,342415930,2215,2215,2215,2215,0
|
|
20231019,185100,342415930,2215,2215,2215,2215,0
|
|
20231019,185000,342415930,2215,2215,2215,2215,0
|
|
20231019,184900,342415930,2215,2215,2215,2215,0
|
|
20231019,184800,342415930,2215,2215,2215,2215,0
|
|
20231019,184700,342415930,2215,2215,2215,2215,0
|
|
20231019,184600,342415930,2215,2215,2215,2215,0
|
|
20231019,184500,342415930,2215,2215,2215,2215,0
|
|
20231019,184400,342415930,2215,2215,2215,2215,2971
|
|
20231019,184300,342415930,2215,2215,2215,2215,0
|
|
20231019,184200,342415930,2215,2215,2215,2215,0
|
|
20231019,184100,342415930,2215,2215,2215,2215,0
|
|
20231019,184000,342415930,2215,2215,2215,2215,0
|
|
20231019,183900,342415930,2215,2215,2215,2215,0
|
|
20231019,183800,342415930,2215,2215,2215,2215,0
|
|
20231019,183700,342415930,2215,2215,2215,2215,0
|
|
20231019,183600,342415930,2215,2215,2215,2215,0
|
|
20231019,183500,342415930,2215,2215,2215,2215,0
|
|
20231019,183400,342415930,2215,2215,2215,2215,0
|
|
20231019,183300,342415930,2215,2215,2215,2215,0
|
|
20231019,183200,342415930,2215,2215,2215,2215,0
|
|
20231019,183100,342415930,2215,2215,2215,2215,0
|
|
20231019,183000,342415930,2215,2215,2215,2215,0
|
|
20231019,182900,342415930,2215,2215,2215,2215,0
|
|
20231019,182800,342415930,2215,2215,2215,2215,0
|
|
20231019,182700,342415930,2215,2215,2215,2215,0
|
|
20231019,182600,342415930,2215,2215,2215,2215,0
|
|
20231019,182500,342415930,2215,2215,2215,2215,0
|
|
20231019,182400,342415930,2215,2215,2215,2215,0
|
|
20231019,182300,342415930,2215,2215,2215,2215,0
|
|
20231019,182200,342415930,2215,2215,2215,2215,0
|
|
20231019,182100,342415930,2215,2215,2215,2215,0
|
|
20231019,182000,342415930,2215,2215,2215,2215,0
|
|
20231019,181900,342415930,2215,2215,2215,2215,0
|
|
20231019,181800,342415930,2215,2215,2215,2215,0
|
|
20231019,181700,342415930,2215,2215,2215,2215,0
|
|
20231019,181600,342415930,2215,2215,2215,2215,0
|
|
20231019,181500,342415930,2215,2215,2215,2215,0
|
|
20231019,181400,342415930,2215,2215,2215,2215,2971
|
|
20231019,181300,342415930,2215,2215,2215,2215,0
|
|
20231019,181200,342415930,2215,2215,2215,2215,0
|
|
20231019,181100,342415930,2215,2215,2215,2215,0
|
|
20231019,181000,342415930,2215,2215,2215,2215,0
|
|
20231019,180900,342415930,2215,2215,2215,2215,0
|
|
20231019,180800,342415930,2215,2215,2215,2215,0
|
|
20231019,180700,342415930,2215,2215,2215,2215,0
|
|
20231019,180600,342415930,2215,2215,2215,2215,0
|
|
20231019,180500,342415930,2215,2215,2215,2215,0
|
|
20231019,180400,342415930,2215,2215,2215,2215,0
|
|
20231019,180300,342415930,2215,2215,2215,2215,0
|
|
20231019,180200,342415930,2215,2215,2215,2215,0
|
|
20231019,180100,342415930,2215,2215,2215,2215,0
|
|
20231019,180000,342415930,2215,2215,2215,2215,0
|
|
20231019,175900,342415930,2215,2215,2215,2215,0
|
|
20231019,175800,342415930,2215,2215,2215,2215,0
|
|
20231019,175700,342415930,2215,2215,2215,2215,0
|
|
20231019,175600,342415930,2215,2215,2215,2215,0
|
|
20231019,175500,342415930,2215,2215,2215,2215,0
|
|
20231019,175400,342415930,2215,2215,2215,2215,0
|
|
20231019,175300,342415930,2215,2215,2215,2215,0
|
|
20231019,175200,342415930,2215,2215,2215,2215,0
|
|
20231019,175100,342415930,2215,2215,2215,2215,0
|
|
20231019,175000,342415930,2215,2215,2215,2215,0
|
|
20231019,174900,342415930,2215,2215,2215,2215,0
|
|
20231019,174800,342415930,2215,2215,2215,2215,0
|
|
20231019,174700,342415930,2215,2215,2215,2215,0
|
|
20231019,174600,342415930,2215,2215,2215,2215,0
|
|
20231019,174500,342415930,2215,2215,2215,2215,0
|
|
20231019,174400,342415930,2215,2215,2215,2215,2971
|
|
20231019,174300,342415930,2215,2215,2215,2215,0
|
|
20231019,174200,342415930,2215,2215,2215,2215,0
|
|
20231019,174100,342415930,2215,2215,2215,2215,0
|
|
20231019,174000,342415930,2215,2215,2215,2215,0
|
|
20231019,173900,342415930,2215,2215,2215,2215,0
|
|
20231019,173800,342415930,2215,2215,2215,2215,0
|
|
20231019,173700,342415930,2215,2215,2215,2215,0
|
|
20231019,173600,342415930,2215,2215,2215,2215,0
|
|
20231019,173500,342415930,2215,2215,2215,2215,0
|
|
20231019,173400,342415930,2215,2215,2215,2215,0
|
|
20231019,173300,342415930,2215,2215,2215,2215,0
|
|
20231019,173200,342415930,2215,2215,2215,2215,0
|
|
20231019,173100,342415930,2215,2215,2215,2215,0
|
|
20231019,173000,342415930,2215,2215,2215,2215,0
|
|
20231019,172900,342415930,2215,2215,2215,2215,0
|
|
20231019,172800,342415930,2215,2215,2215,2215,0
|
|
20231019,172700,342415930,2215,2215,2215,2215,0
|
|
20231019,172600,342415930,2215,2215,2215,2215,0
|
|
20231019,172500,342415930,2215,2215,2215,2215,0
|
|
20231019,172400,342415930,2215,2215,2215,2215,0
|
|
20231019,172300,342415930,2215,2215,2215,2215,0
|
|
20231019,172200,342415930,2215,2215,2215,2215,0
|
|
20231019,172100,342415930,2215,2215,2215,2215,0
|
|
20231019,172000,342415930,2215,2215,2215,2215,0
|
|
20231019,171900,342415930,2215,2215,2215,2215,0
|
|
20231019,171800,342415930,2215,2215,2215,2215,0
|
|
20231019,171700,342415930,2215,2215,2215,2215,0
|
|
20231019,171600,342415930,2215,2215,2215,2215,0
|
|
20231019,171500,342415930,2215,2215,2215,2215,0
|
|
20231019,171400,342415930,2215,2215,2215,2215,2971
|
|
20231019,171300,342415930,2215,2215,2215,2215,0
|
|
20231019,171200,342415930,2215,2215,2215,2215,0
|
|
20231019,171100,342415930,2215,2215,2215,2215,0
|
|
20231019,171000,342415930,2215,2215,2215,2215,0
|
|
20231019,170900,342415930,2215,2215,2215,2215,0
|
|
20231019,170800,342415930,2215,2215,2215,2215,0
|
|
20231019,170700,342415930,2215,2215,2215,2215,0
|
|
20231019,170600,342415930,2215,2215,2215,2215,0
|
|
20231019,170500,342415930,2215,2215,2215,2215,0
|
|
20231019,170400,342415930,2215,2215,2215,2215,0
|
|
20231019,170300,342415930,2215,2215,2215,2215,0
|
|
20231019,170200,342415930,2215,2215,2215,2215,0
|
|
20231019,170100,342415930,2215,2215,2215,2215,0
|
|
20231019,170000,342415930,2215,2215,2215,2215,0
|
|
20231019,165900,342415930,2215,2215,2215,2215,0
|
|
20231019,165800,342415930,2215,2215,2215,2215,0
|
|
20231019,165700,342415930,2215,2215,2215,2215,0
|
|
20231019,165600,342415930,2215,2215,2215,2215,0
|
|
20231019,165500,342415930,2215,2215,2215,2215,0
|
|
20231019,165400,342415930,2215,2215,2215,2215,0
|
|
20231019,165300,342415930,2215,2215,2215,2215,0
|
|
20231019,165200,342415930,2215,2215,2215,2215,0
|
|
20231019,165100,342415930,2215,2215,2215,2215,0
|
|
20231019,165000,342415930,2215,2215,2215,2215,0
|
|
20231019,164900,342415930,2215,2215,2215,2215,0
|
|
20231019,164800,342415930,2215,2215,2215,2215,0
|
|
20231019,164700,342415930,2215,2215,2215,2215,0
|
|
20231019,164600,342415930,2215,2215,2215,2215,0
|
|
20231019,164500,342415930,2215,2215,2215,2215,0
|
|
20231019,164400,342415930,2215,2215,2215,2215,2971
|
|
20231019,164300,342415930,2215,2215,2215,2215,0
|
|
20231019,164200,342415930,2215,2215,2215,2215,0
|
|
20231019,164100,342415930,2215,2215,2215,2215,0
|
|
20231019,164000,342415930,2215,2215,2215,2215,0
|
|
20231019,163900,342415930,2215,2215,2215,2215,0
|
|
20231019,163800,342415930,2215,2215,2215,2215,0
|
|
20231019,163700,342415930,2215,2215,2215,2215,0
|
|
20231019,163600,342415930,2215,2215,2215,2215,0
|
|
20231019,163500,342415930,2215,2215,2215,2215,0
|
|
20231019,163400,342415930,2215,2215,2215,2215,0
|
|
20231019,163300,342415930,2215,2215,2215,2215,0
|
|
20231019,163200,342415930,2215,2215,2215,2215,0
|
|
20231019,163100,342415930,2215,2215,2215,2215,0
|
|
20231019,163000,342415930,2215,2215,2215,2215,0
|
|
20231019,162900,342415930,2215,2215,2215,2215,0
|
|
20231019,162800,342415930,2215,2215,2215,2215,0
|
|
20231019,162700,342415930,2215,2215,2215,2215,0
|
|
20231019,162600,342415930,2215,2215,2215,2215,0
|
|
20231019,162500,342415930,2215,2215,2215,2215,0
|
|
20231019,162400,342415930,2215,2215,2215,2215,0
|
|
20231019,162300,342415930,2215,2215,2215,2215,0
|
|
20231019,162200,342415930,2215,2215,2215,2215,0
|
|
20231019,162100,342415930,2215,2215,2215,2215,0
|
|
20231019,162000,342415930,2215,2215,2215,2215,0
|
|
20231019,161900,342415930,2215,2215,2215,2215,0
|
|
20231019,161800,342415930,2215,2215,2215,2215,0
|
|
20231019,161700,342415930,2215,2215,2215,2215,0
|
|
20231019,161600,342415930,2215,2215,2215,2215,0
|
|
20231019,161500,342415930,2215,2215,2215,2215,0
|
|
20231019,161400,342415930,2215,2215,2215,2215,2971
|
|
20231019,161300,342415930,2215,2215,2215,2215,0
|
|
20231019,161200,342415930,2215,2215,2215,2215,0
|
|
20231019,161100,342415930,2215,2215,2215,2215,0
|
|
20231019,161000,342415930,2215,2215,2215,2215,0
|
|
20231019,160900,342415930,2215,2215,2215,2215,0
|
|
20231019,160800,342415930,2215,2215,2215,2215,0
|
|
20231019,160700,342415930,2215,2215,2215,2215,0
|
|
20231019,160600,342415930,2215,2215,2215,2215,0
|
|
20231019,160500,342415930,2215,2215,2215,2215,0
|
|
20231019,160400,342415930,2215,2215,2215,2215,0
|
|
20231019,160300,342415930,2215,2215,2215,2215,0
|
|
20231019,160200,342415930,2215,2215,2215,2215,0
|
|
20231019,160100,342415930,2215,2215,2215,2215,0
|
|
20231019,160000,342415930,2215,2215,2215,2215,0
|
|
20231019,155900,342415930,2215,2215,2215,2215,0
|
|
20231019,155800,342415930,2215,2215,2215,2215,0
|
|
20231019,155700,342415930,2215,2215,2215,2215,0
|
|
20231019,155600,342415930,2215,2215,2215,2215,0
|
|
20231019,155500,342415930,2215,2215,2215,2215,0
|
|
20231019,155400,342415930,2215,2215,2215,2215,0
|
|
20231019,155300,342415930,2215,2215,2215,2215,0
|
|
20231019,155200,342415930,2215,2215,2215,2215,0
|
|
20231019,155100,342415930,2215,2215,2215,2215,0
|
|
20231019,155000,342415930,2215,2215,2215,2215,0
|
|
20231019,154900,342415930,2215,2215,2215,2215,0
|
|
20231019,154800,342415930,2215,2215,2215,2215,0
|
|
20231019,154700,342415930,2215,2215,2215,2215,0
|
|
20231019,154600,342415930,2215,2215,2215,2215,0
|
|
20231019,154500,342415930,2215,2215,2215,2215,0
|
|
20231019,154400,342415930,2215,2215,2215,2215,2971
|
|
20231019,154300,342415930,2215,2215,2215,2215,0
|
|
20231019,154200,342415930,2215,2215,2215,2215,0
|
|
20231019,154100,342415930,2215,2215,2215,2215,0
|
|
20231019,154000,342415930,2215,2215,2215,2215,0
|
|
20231019,153900,342415930,2215,2215,2215,2215,0
|
|
20231019,153800,342415930,2215,2215,2215,2215,0
|
|
20231019,153700,342415930,2215,2215,2215,2215,0
|
|
20231019,153600,342415930,2215,2215,2215,2215,0
|
|
20231019,153500,342415930,2215,2215,2215,2215,0
|
|
20231019,153400,342415930,2215,2215,2215,2215,0
|
|
20231019,153300,342415930,2215,2215,2215,2215,0
|
|
20231019,153200,342415930,2215,2215,2215,2215,0
|
|
20231019,153100,342415930,2215,2215,2215,2215,0
|
|
20231019,153000,342415930,2215,2215,2215,2215,2971
|
|
20231019,152900,335835165,2220,2220,2220,2220,0
|
|
20231019,152800,335835165,2220,2220,2220,2220,0
|
|
20231019,152700,335835165,2220,2220,2220,2220,0
|
|
20231019,152600,335835165,2220,2220,2220,2220,0
|
|
20231019,152500,335835165,2220,2220,2220,2220,0
|
|
20231019,152400,335835165,2220,2220,2220,2220,0
|
|
20231019,152300,335835165,2220,2220,2220,2220,0
|
|
20231019,152200,335835165,2220,2220,2220,2220,0
|
|
20231019,152100,335835165,2220,2220,2220,2220,0
|
|
20231019,152000,335835165,2220,2220,2220,2220,0
|
|
20231019,151900,335835165,2220,2220,2220,2220,41
|
|
20231019,151800,335744145,2220,2220,2220,2220,230
|
|
20231019,151700,335233545,2215,2220,2220,2215,2650
|
|
20231019,151600,329355545,2220,2215,2220,2215,11
|
|
20231019,151500,329331160,2215,2220,2220,2215,1859
|
|
20231019,151400,325213440,2220,2220,2220,2220,14
|
|
20231019,151300,325182360,2220,2215,2220,2215,1152
|
|
20231019,151200,322630625,2220,2225,2225,2220,3925
|
|
20231019,151100,313917065,2225,2225,2225,2225,503
|
|
20231019,151000,312797890,2225,2220,2225,2220,513
|
|
20231019,150900,311656505,2225,2225,2225,2225,210
|
|
20231019,150800,311189255,2225,2225,2225,2220,819
|
|
20231019,150700,309370595,2225,2230,2230,2225,311
|
|
20231019,150600,308677960,2230,2230,2230,2230,0
|
|
20231019,150500,308677960,2230,2230,2230,2230,0
|
|
20231019,150400,308677960,2230,2230,2230,2230,1
|
|
20231019,150300,308675730,2230,2230,2230,2230,387
|
|
20231019,150200,307812720,2230,2230,2230,2230,3
|
|
20231019,150100,307806030,2230,2230,2230,2230,0
|
|
20231019,150000,307806030,2230,2230,2230,2230,0
|
|
20231019,145900,307806030,2230,2225,2230,2225,402
|
|
20231019,145800,306911575,2225,2225,2225,2225,0
|
|
20231019,145700,306911575,2225,2225,2225,2225,179
|
|
20231019,145600,306513300,2225,2220,2225,2220,2
|
|
20231019,145500,306508855,2215,2215,2215,2215,0
|
|
20231019,145400,306508855,2215,2215,2215,2215,0
|
|
20231019,145300,306508855,2215,2215,2215,2215,40
|
|
20231019,145200,306420255,2220,2220,2220,2220,481
|
|
20231019,145100,305352435,2220,2220,2220,2220,1
|
|
20231019,145000,305350215,2215,2220,2220,2215,394
|
|
20231019,144900,304475540,2220,2220,2220,2220,566
|
|
20231019,144800,303219020,2220,2220,2220,2220,501
|
|
20231019,144700,302106800,2215,2215,2215,2215,101
|
|
20231019,144600,301883085,2220,2220,2220,2220,1
|
|
20231019,144500,301880865,2215,2215,2215,2215,10
|
|
20231019,144400,301858715,2220,2220,2220,2220,0
|
|
20231019,144300,301858715,2220,2220,2220,2220,1
|
|
20231019,144200,301856495,2215,2215,2215,2215,993
|
|
20231019,144100,299657000,2215,2225,2230,2215,7638
|
|
20231019,144000,282706250,2220,2220,2225,2220,1774
|
|
20231019,143900,278767965,2225,2225,2225,2225,0
|
|
20231019,143800,278767965,2225,2225,2225,2225,0
|
|
20231019,143700,278767965,2225,2225,2225,2225,10
|
|
20231019,143600,278745715,2225,2225,2225,2225,29
|
|
20231019,143500,278681190,2225,2225,2230,2225,27
|
|
20231019,143400,278621110,2225,2225,2225,2225,33
|
|
20231019,143300,278547685,2225,2225,2225,2225,11
|
|
20231019,143200,278523210,2225,2225,2225,2225,6
|
|
20231019,143100,278509860,2225,2225,2230,2225,99
|
|
20231019,143000,278289580,2225,2225,2225,2225,2518
|
|
20231019,142900,272687030,2230,2230,2230,2230,0
|
|
20231019,142800,272687030,2230,2230,2230,2230,0
|
|
20231019,142700,272687030,2230,2230,2230,2230,0
|
|
20231019,142600,272687030,2230,2225,2230,2225,11
|
|
20231019,142500,272662550,2230,2230,2230,2230,1242
|
|
20231019,142400,269892890,2235,2235,2235,2235,0
|
|
20231019,142300,269892890,2235,2235,2235,2235,1
|
|
20231019,142200,269890655,2230,2230,2230,2230,865
|
|
20231019,142100,267961705,2230,2230,2230,2230,0
|
|
20231019,142000,267961705,2230,2230,2230,2230,0
|
|
20231019,141900,267961705,2230,2230,2230,2230,50
|
|
20231019,141800,267850205,2230,2230,2230,2230,14
|
|
20231019,141700,267818985,2230,2230,2230,2230,0
|
|
20231019,141600,267818985,2230,2230,2230,2230,4
|
|
20231019,141500,267810065,2230,2230,2230,2230,0
|
|
20231019,141400,267810065,2230,2230,2230,2230,1
|
|
20231019,141300,267807835,2230,2230,2230,2230,3
|
|
20231019,141200,267801145,2225,2230,2230,2225,52
|
|
20231019,141100,267685440,2225,2235,2235,2225,2502
|
|
20231019,141000,262117220,2230,2230,2235,2230,201
|
|
20231019,140900,261668985,2235,2235,2235,2230,234
|
|
20231019,140800,261147155,2230,2230,2230,2230,200
|
|
20231019,140700,260701155,2235,2235,2235,2235,6
|
|
20231019,140600,260687745,2230,2235,2235,2230,203
|
|
20231019,140500,260235050,2230,2230,2230,2230,288
|
|
20231019,140400,259592810,2235,2235,2235,2235,0
|
|
20231019,140300,259592810,2235,2235,2235,2235,100
|
|
20231019,140200,259369310,2235,2235,2235,2235,0
|
|
20231019,140100,259369310,2235,2235,2235,2235,10
|
|
20231019,140000,259346960,2235,2235,2235,2235,10
|
|
20231019,135900,259324610,2235,2235,2235,2235,0
|
|
20231019,135800,259324610,2235,2235,2235,2235,0
|
|
20231019,135700,259324610,2235,2235,2235,2235,1
|
|
20231019,135600,259322375,2230,2230,2230,2230,0
|
|
20231019,135500,259322375,2230,2230,2230,2230,0
|
|
20231019,135400,259322375,2230,2230,2230,2230,5
|
|
20231019,135300,259311225,2230,2230,2230,2230,4
|
|
20231019,135200,259302305,2230,2230,2230,2230,5
|
|
20231019,135100,259291155,2235,2235,2235,2235,0
|
|
20231019,135000,259291155,2235,2235,2235,2235,1
|
|
20231019,134900,259288920,2230,2230,2230,2230,0
|
|
20231019,134800,259288920,2230,2230,2230,2230,2
|
|
20231019,134700,259284460,2230,2235,2235,2230,1426
|
|
20231019,134600,256104465,2235,2235,2235,2235,3
|
|
20231019,134500,256097760,2235,2235,2235,2235,1
|
|
20231019,134400,256095525,2235,2235,2235,2235,0
|
|
20231019,134300,256095525,2235,2235,2235,2235,0
|
|
20231019,134200,256095525,2235,2235,2235,2235,0
|
|
20231019,134100,256095525,2235,2235,2235,2235,3
|
|
20231019,134000,256088820,2235,2230,2235,2230,538
|
|
20231019,133900,254889075,2235,2235,2235,2235,10
|
|
20231019,133800,254866725,2235,2235,2235,2235,0
|
|
20231019,133700,254866725,2235,2235,2235,2235,0
|
|
20231019,133600,254866725,2235,2235,2235,2235,0
|
|
20231019,133500,254866725,2235,2235,2235,2235,1
|
|
20231019,133400,254864490,2235,2235,2235,2235,60
|
|
20231019,133300,254730390,2230,2230,2230,2230,585
|
|
20231019,133200,253425840,2230,2230,2230,2230,0
|
|
20231019,133100,253425840,2230,2230,2230,2230,623
|
|
20231019,133000,252036550,2235,2235,2235,2235,0
|
|
20231019,132900,252036550,2235,2235,2235,2235,0
|
|
20231019,132800,252036550,2235,2235,2235,2235,1
|
|
20231019,132700,252034315,2230,2230,2230,2230,0
|
|
20231019,132600,252034315,2230,2230,2230,2230,0
|
|
20231019,132500,252034315,2230,2230,2230,2230,0
|
|
20231019,132400,252034315,2230,2230,2230,2230,0
|
|
20231019,132300,252034315,2230,2230,2230,2230,0
|
|
20231019,132200,252034315,2230,2230,2230,2230,172
|
|
20231019,132100,251650755,2235,2235,2235,2235,0
|
|
20231019,132000,251650755,2235,2235,2235,2235,2
|
|
20231019,131900,251646285,2235,2240,2240,2235,19
|
|
20231019,131800,251603810,2240,2235,2240,2235,139
|
|
20231019,131700,251293135,2235,2235,2235,2235,521
|
|
20231019,131600,250128700,2235,2235,2235,2235,178
|
|
20231019,131500,249730870,2235,2235,2235,2235,5
|
|
20231019,131400,249719695,2235,2235,2235,2235,0
|
|
20231019,131300,249719695,2235,2235,2235,2235,1
|
|
20231019,131200,249717460,2235,2235,2235,2235,0
|
|
20231019,131100,249717460,2235,2235,2235,2235,17
|
|
20231019,131000,249679465,2235,2235,2235,2235,80
|
|
20231019,130900,249500665,2235,2235,2235,2235,64
|
|
20231019,130800,249357625,2235,2235,2235,2235,3
|
|
20231019,130700,249350920,2235,2235,2235,2235,5
|
|
20231019,130600,249339745,2235,2235,2235,2235,222
|
|
20231019,130500,248843575,2240,2240,2240,2240,0
|
|
20231019,130400,248843575,2240,2240,2240,2240,2
|
|
20231019,130300,248839095,2235,2235,2235,2235,295
|
|
20231019,130200,248179770,2235,2235,2235,2235,12
|
|
20231019,130100,248152950,2235,2235,2235,2235,110
|
|
20231019,130000,247907100,2235,2235,2235,2235,3
|
|
20231019,125900,247900395,2230,2230,2230,2230,0
|
|
20231019,125800,247900395,2230,2230,2230,2230,0
|
|
20231019,125700,247900395,2230,2230,2230,2230,0
|
|
20231019,125600,247900395,2230,2230,2230,2230,10
|
|
20231019,125500,247878095,2235,2235,2235,2235,0
|
|
20231019,125400,247878095,2235,2235,2235,2235,0
|
|
20231019,125300,247878095,2235,2235,2235,2235,10
|
|
20231019,125200,247855745,2235,2235,2235,2235,10
|
|
20231019,125100,247833395,2235,2235,2235,2235,1
|
|
20231019,125000,247831160,2235,2235,2235,2235,0
|
|
20231019,124900,247831160,2235,2230,2235,2225,1518
|
|
20231019,124800,244451000,2230,2230,2230,2230,37
|
|
20231019,124700,244368490,2230,2230,2230,2230,0
|
|
20231019,124600,244368490,2230,2230,2230,2230,0
|
|
20231019,124500,244368490,2230,2230,2230,2230,0
|
|
20231019,124400,244368490,2230,2230,2230,2230,0
|
|
20231019,124300,244368490,2230,2230,2230,2230,300
|
|
20231019,124200,243699490,2230,2230,2230,2230,209
|
|
20231019,124100,243233420,2230,2230,2230,2230,0
|
|
20231019,124000,243233420,2230,2230,2230,2230,0
|
|
20231019,123900,243233420,2230,2230,2230,2230,295
|
|
20231019,123800,242575570,2230,2230,2230,2230,0
|
|
20231019,123700,242575570,2230,2230,2230,2230,1
|
|
20231019,123600,242573340,2225,2225,2225,2225,0
|
|
20231019,123500,242573340,2225,2225,2225,2225,0
|
|
20231019,123400,242573340,2225,2235,2235,2225,701
|
|
20231019,123300,241011765,2235,2235,2235,2235,9
|
|
20231019,123200,240991650,2235,2235,2235,2235,1
|
|
20231019,123100,240989415,2230,2230,2230,2230,0
|
|
20231019,123000,240989415,2230,2230,2230,2230,150
|
|
20231019,122900,240654915,2230,2235,2235,2230,209
|
|
20231019,122800,240188840,2235,2230,2235,2230,64
|
|
20231019,122700,240045970,2230,2235,2235,2230,1256
|
|
20231019,122600,237245085,2240,2240,2240,2235,5
|
|
20231019,122500,237233890,2230,2240,2240,2230,8234
|
|
20231019,122400,218846010,2240,2240,2240,2240,8
|
|
20231019,122300,218828090,2240,2240,2240,2240,9
|
|
20231019,122200,218807930,2240,2240,2240,2235,857
|
|
20231019,122100,216890245,2240,2240,2245,2240,382
|
|
20231019,122000,216034465,2240,2240,2240,2240,6
|
|
20231019,121900,216021025,2240,2240,2240,2240,0
|
|
20231019,121800,216021025,2240,2240,2240,2240,2
|
|
20231019,121700,216016545,2240,2240,2240,2240,0
|
|
20231019,121600,216016545,2240,2240,2240,2240,502
|
|
20231019,121500,214892065,2240,2240,2240,2240,0
|
|
20231019,121400,214892065,2240,2240,2240,2240,3
|
|
20231019,121300,214885345,2240,2240,2240,2240,4
|
|
20231019,121200,214876385,2240,2240,2240,2240,2
|
|
20231019,121100,214871905,2240,2240,2240,2235,653
|
|
20231019,121000,213412395,2240,2240,2240,2240,0
|
|
20231019,120900,213412395,2240,2240,2240,2240,13
|
|
20231019,120800,213383275,2240,2240,2240,2240,15
|
|
20231019,120700,213349675,2240,2240,2240,2240,313
|
|
20231019,120600,212648555,2235,2235,2235,2235,0
|
|
20231019,120500,212648555,2235,2235,2235,2235,0
|
|
20231019,120400,212648555,2235,2240,2240,2235,20
|
|
20231019,120300,212603825,2235,2235,2235,2235,0
|
|
20231019,120200,212603825,2235,2235,2235,2235,0
|
|
20231019,120100,212603825,2235,2245,2245,2235,4541
|
|
20231019,120000,202441375,2245,2245,2245,2245,7
|
|
20231019,115900,202425660,2245,2245,2245,2245,14
|
|
20231019,115800,202394230,2245,2240,2245,2240,152
|
|
20231019,115700,202053740,2245,2250,2250,2245,155
|
|
20231019,115600,201705760,2250,2250,2255,2250,6
|
|
20231019,115500,201692255,2250,2250,2250,2250,0
|
|
20231019,115400,201692255,2250,2250,2255,2250,5
|
|
20231019,115300,201680995,2250,2255,2255,2250,3
|
|
20231019,115200,201674240,2250,2255,2255,2250,6
|
|
20231019,115100,201660730,2250,2250,2250,2250,2
|
|
20231019,115000,201656230,2250,2250,2250,2250,4
|
|
20231019,114900,201647230,2255,2250,2255,2240,6959
|
|
20231019,114800,186030975,2255,2255,2255,2255,0
|
|
20231019,114700,186030975,2255,2255,2255,2255,6
|
|
20231019,114600,186017445,2255,2255,2255,2255,3
|
|
20231019,114500,186010680,2255,2255,2255,2255,2
|
|
20231019,114400,186006170,2255,2255,2255,2255,2
|
|
20231019,114300,186001660,2255,2250,2255,2250,1006
|
|
20231019,114200,183738145,2250,2250,2250,2245,4
|
|
20231019,114100,183729150,2250,2255,2255,2250,1017
|
|
20231019,114000,181440830,2245,2250,2250,2245,2127
|
|
20231019,113900,176658035,2255,2255,2255,2255,0
|
|
20231019,113800,176658035,2255,2255,2255,2255,0
|
|
20231019,113700,176658035,2255,2255,2255,2255,0
|
|
20231019,113600,176658035,2255,2255,2255,2255,2
|
|
20231019,113500,176653525,2260,2260,2260,2250,86
|
|
20231019,113400,176459510,2255,2255,2255,2255,3
|
|
20231019,113300,176452745,2250,2250,2250,2250,0
|
|
20231019,113200,176452745,2250,2250,2250,2250,0
|
|
20231019,113100,176452745,2250,2250,2255,2250,75
|
|
20231019,113000,176283990,2255,2255,2255,2255,1
|
|
20231019,112900,176281735,2255,2250,2255,2250,3
|
|
20231019,112800,176274975,2250,2250,2250,2250,0
|
|
20231019,112700,176274975,2250,2250,2250,2250,4
|
|
20231019,112600,176265975,2250,2250,2250,2250,500
|
|
20231019,112500,175140975,2250,2250,2250,2250,501
|
|
20231019,112400,174013725,2250,2250,2250,2250,10
|
|
20231019,112300,173991225,2250,2250,2250,2250,8
|
|
20231019,112200,173973225,2250,2250,2250,2250,3
|
|
20231019,112100,173966475,2250,2250,2250,2250,1012
|
|
20231019,112000,171689475,2250,2250,2250,2250,0
|
|
20231019,111900,171689475,2250,2250,2255,2250,907
|
|
20231019,111800,169648720,2250,2250,2250,2250,1099
|
|
20231019,111700,167175970,2250,2250,2250,2250,0
|
|
20231019,111600,167175970,2250,2250,2250,2250,6
|
|
20231019,111500,167162470,2250,2250,2250,2245,12
|
|
20231019,111400,167135485,2250,2250,2250,2250,0
|
|
20231019,111300,167135485,2250,2250,2250,2250,170
|
|
20231019,111200,166752985,2250,2250,2250,2250,0
|
|
20231019,111100,166752985,2250,2250,2250,2250,0
|
|
20231019,111000,166752985,2250,2250,2250,2250,0
|
|
20231019,110900,166752985,2250,2250,2250,2250,4500
|
|
20231019,110800,156627985,2255,2255,2255,2255,0
|
|
20231019,110700,156627985,2255,2260,2260,2255,5
|
|
20231019,110600,156616705,2255,2255,2255,2255,24
|
|
20231019,110500,156562585,2255,2255,2255,2255,0
|
|
20231019,110400,156562585,2255,2255,2255,2255,0
|
|
20231019,110300,156562585,2255,2255,2255,2255,0
|
|
20231019,110200,156562585,2255,2255,2255,2255,0
|
|
20231019,110100,156562585,2255,2255,2255,2255,0
|
|
20231019,110000,156562585,2255,2255,2255,2255,2097
|
|
20231019,105900,151833850,2255,2260,2260,2255,38
|
|
20231019,105800,151748155,2260,2260,2260,2260,0
|
|
20231019,105700,151748155,2260,2260,2260,2260,100
|
|
20231019,105600,151522155,2255,2260,2260,2255,500
|
|
20231019,105500,150394155,2260,2260,2260,2260,10
|
|
20231019,105400,150371555,2260,2260,2260,2260,0
|
|
20231019,105300,150371555,2260,2260,2260,2260,0
|
|
20231019,105200,150371555,2260,2260,2260,2260,0
|
|
20231019,105100,150371555,2260,2265,2265,2260,2178
|
|
20231019,105000,145447075,2270,2270,2270,2270,0
|
|
20231019,104900,145447075,2270,2270,2270,2270,7
|
|
20231019,104800,145431185,2260,2260,2260,2260,615
|
|
20231019,104700,144041285,2260,2260,2260,2260,0
|
|
20231019,104600,144041285,2260,2260,2260,2260,0
|
|
20231019,104500,144041285,2260,2260,2260,2260,0
|
|
20231019,104400,144041285,2260,2260,2260,2260,390
|
|
20231019,104300,143159885,2260,2260,2260,2260,2000
|
|
20231019,104200,138639885,2270,2270,2270,2270,0
|
|
20231019,104100,138639885,2270,2270,2270,2270,5
|
|
20231019,104000,138628535,2260,2260,2260,2260,0
|
|
20231019,103900,138628535,2260,2270,2270,2260,11
|
|
20231019,103800,138603645,2260,2260,2260,2260,0
|
|
20231019,103700,138603645,2260,2260,2260,2260,900
|
|
20231019,103600,136569645,2260,2270,2270,2260,418
|
|
20231019,103500,135624365,2270,2270,2270,2270,2
|
|
20231019,103400,135619825,2270,2270,2270,2270,0
|
|
20231019,103300,135619825,2270,2270,2270,2270,30
|
|
20231019,103200,135551725,2260,2260,2260,2260,100
|
|
20231019,103100,135325725,2260,2260,2260,2260,0
|
|
20231019,103000,135325725,2260,2260,2260,2260,0
|
|
20231019,102900,135325725,2260,2260,2260,2260,0
|
|
20231019,102800,135325725,2260,2260,2260,2260,5
|
|
20231019,102700,135314425,2265,2265,2265,2265,0
|
|
20231019,102600,135314425,2265,2265,2265,2265,0
|
|
20231019,102500,135314425,2265,2265,2265,2265,722
|
|
20231019,102400,133679095,2265,2265,2265,2265,1
|
|
20231019,102300,133676830,2265,2265,2265,2265,2
|
|
20231019,102200,133672300,2265,2265,2265,2265,390
|
|
20231019,102100,132788950,2265,2265,2265,2265,0
|
|
20231019,102000,132788950,2265,2265,2265,2265,80
|
|
20231019,101900,132607750,2265,2265,2265,2265,10
|
|
20231019,101800,132585100,2265,2265,2265,2265,10
|
|
20231019,101700,132562450,2270,2270,2270,2270,85
|
|
20231019,101600,132369500,2270,2270,2270,2270,218
|
|
20231019,101500,131874640,2270,2270,2270,2270,0
|
|
20231019,101400,131874640,2270,2270,2270,2270,0
|
|
20231019,101300,131874640,2270,2270,2270,2270,200
|
|
20231019,101200,131420640,2270,2270,2270,2270,1
|
|
20231019,101100,131418370,2270,2255,2270,2255,24
|
|
20231019,101000,131364010,2255,2255,2255,2255,0
|
|
20231019,100900,131364010,2255,2255,2255,2255,0
|
|
20231019,100800,131364010,2255,2255,2255,2255,1
|
|
20231019,100700,131361755,2250,2250,2250,2250,0
|
|
20231019,100600,131361755,2250,2270,2270,2250,2375
|
|
20231019,100500,126003720,2250,2250,2250,2250,0
|
|
20231019,100400,126003720,2250,2250,2250,2250,0
|
|
20231019,100300,126003720,2250,2255,2260,2250,882
|
|
20231019,100200,124018660,2260,2260,2260,2250,4929
|
|
20231019,100100,112912855,2260,2260,2260,2260,2841
|
|
20231019,100000,106492195,2265,2265,2265,2265,137
|
|
20231019,095900,106181890,2265,2265,2265,2265,0
|
|
20231019,095800,106181890,2265,2265,2265,2265,0
|
|
20231019,095700,106181890,2265,2265,2265,2265,0
|
|
20231019,095600,106181890,2265,2265,2265,2265,0
|
|
20231019,095500,106181890,2265,2265,2265,2265,10
|
|
20231019,095400,106159240,2265,2265,2265,2265,0
|
|
20231019,095300,106159240,2265,2265,2265,2265,120
|
|
20231019,095200,105887440,2265,2265,2265,2265,150
|
|
20231019,095100,105547690,2265,2265,2265,2265,599
|
|
20231019,095000,104190955,2270,2265,2270,2265,911
|
|
20231019,094900,102127035,2270,2270,2270,2270,0
|
|
20231019,094800,102127035,2270,2270,2270,2270,0
|
|
20231019,094700,102127035,2270,2270,2270,2270,0
|
|
20231019,094600,102127035,2270,2265,2270,2265,751
|
|
20231019,094500,100426015,2265,2265,2265,2265,770
|
|
20231019,094400,98681965,2265,2265,2265,2265,0
|
|
20231019,094300,98681965,2265,2265,2265,2265,20
|
|
20231019,094200,98636665,2265,2265,2265,2265,1
|
|
20231019,094100,98634400,2265,2265,2265,2265,101
|
|
20231019,094000,98405635,2265,2260,2265,2255,398
|
|
20231019,093900,97507660,2265,2265,2265,2265,100
|
|
20231019,093800,97281160,2265,2265,2265,2265,2
|
|
20231019,093700,97276630,2265,2265,2265,2265,1
|
|
20231019,093600,97274365,2250,2250,2250,2250,0
|
|
20231019,093500,97274365,2250,2250,2250,2250,0
|
|
20231019,093400,97274365,2250,2255,2255,2250,207
|
|
20231019,093300,96808610,2255,2260,2265,2255,542
|
|
20231019,093200,95581240,2265,2250,2265,2250,528
|
|
20231019,093100,94390210,2250,2250,2265,2250,257
|
|
20231019,093000,93811810,2270,2255,2270,2250,5772
|
|
20231019,092900,80824555,2255,2255,2255,2255,0
|
|
20231019,092800,80824555,2255,2255,2260,2255,558
|
|
20231019,092700,79566260,2250,2250,2250,2250,9
|
|
20231019,092600,79546010,2250,2255,2255,2250,1146
|
|
20231019,092500,76961830,2270,2270,2270,2270,6
|
|
20231019,092400,76948210,2270,2270,2270,2270,0
|
|
20231019,092300,76948210,2270,2260,2270,2260,180
|
|
20231019,092200,76540410,2260,2265,2265,2260,261
|
|
20231019,092100,75950495,2270,2265,2270,2265,121
|
|
20231019,092000,75675980,2270,2270,2270,2270,10
|
|
20231019,091900,75653280,2270,2270,2270,2270,2
|
|
20231019,091800,75648740,2260,2255,2270,2255,1192
|
|
20231019,091700,72959855,2255,2255,2255,2250,1014
|
|
20231019,091600,70677920,2255,2255,2255,2255,70
|
|
20231019,091500,70520070,2250,2255,2255,2250,3456
|
|
20231019,091400,62743290,2260,2265,2265,2260,4
|
|
20231019,091300,62734235,2265,2255,2265,2250,1052
|
|
20231019,091200,60353675,2265,2265,2265,2265,380
|
|
20231019,091100,59492975,2265,2240,2265,2240,2429
|
|
20231019,091000,54039305,2245,2245,2245,2240,517
|
|
20231019,090900,52881190,2245,2250,2260,2245,5881
|
|
20231019,090800,39654070,2250,2255,2260,2250,1370
|
|
20231019,090700,36565815,2265,2265,2265,2265,5
|
|
20231019,090600,36554490,2265,2265,2265,2255,3618
|
|
20231019,090500,28389170,2265,2275,2280,2265,2527
|
|
20231019,090400,22650880,2275,2285,2295,2275,721
|
|
20231019,090300,21007705,2285,2270,2285,2270,3366
|
|
20231019,090200,13362385,2275,2270,2275,2270,391
|
|
20231019,090100,12474715,2275,2275,2275,2270,762
|
|
20231019,090000,10742170,2280,2300,2300,2280,4683
|