620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191700,226463215,2240,2240,2240,2240,1333
|
|
20231025,191600,226463215,2240,2240,2240,2240,0
|
|
20231025,191500,226463215,2240,2240,2240,2240,0
|
|
20231025,191400,226463215,2240,2240,2240,2240,0
|
|
20231025,191300,226463215,2240,2240,2240,2240,0
|
|
20231025,191200,226463215,2240,2240,2240,2240,0
|
|
20231025,191100,226463215,2240,2240,2240,2240,0
|
|
20231025,191000,226463215,2240,2240,2240,2240,0
|
|
20231025,190900,226463215,2240,2240,2240,2240,0
|
|
20231025,190800,226463215,2240,2240,2240,2240,0
|
|
20231025,190700,226463215,2240,2240,2240,2240,0
|
|
20231025,190600,226463215,2240,2240,2240,2240,0
|
|
20231025,190500,226463215,2240,2240,2240,2240,0
|
|
20231025,190400,226463215,2240,2240,2240,2240,0
|
|
20231025,190300,226463215,2240,2240,2240,2240,0
|
|
20231025,190200,226463215,2240,2240,2240,2240,0
|
|
20231025,190100,226463215,2240,2240,2240,2240,0
|
|
20231025,190000,226463215,2240,2240,2240,2240,0
|
|
20231025,185900,226463215,2240,2240,2240,2240,0
|
|
20231025,185800,226463215,2240,2240,2240,2240,0
|
|
20231025,185700,226463215,2240,2240,2240,2240,0
|
|
20231025,185600,226463215,2240,2240,2240,2240,0
|
|
20231025,185500,226463215,2240,2240,2240,2240,0
|
|
20231025,185400,226463215,2240,2240,2240,2240,0
|
|
20231025,185300,226463215,2240,2240,2240,2240,0
|
|
20231025,185200,226463215,2240,2240,2240,2240,0
|
|
20231025,185100,226463215,2240,2240,2240,2240,0
|
|
20231025,185000,226463215,2240,2240,2240,2240,0
|
|
20231025,184900,226463215,2240,2240,2240,2240,0
|
|
20231025,184800,226463215,2240,2240,2240,2240,0
|
|
20231025,184700,226463215,2240,2240,2240,2240,1333
|
|
20231025,184600,226463215,2240,2240,2240,2240,0
|
|
20231025,184500,226463215,2240,2240,2240,2240,0
|
|
20231025,184400,226463215,2240,2240,2240,2240,0
|
|
20231025,184300,226463215,2240,2240,2240,2240,0
|
|
20231025,184200,226463215,2240,2240,2240,2240,0
|
|
20231025,184100,226463215,2240,2240,2240,2240,0
|
|
20231025,184000,226463215,2240,2240,2240,2240,0
|
|
20231025,183900,226463215,2240,2240,2240,2240,0
|
|
20231025,183800,226463215,2240,2240,2240,2240,0
|
|
20231025,183700,226463215,2240,2240,2240,2240,0
|
|
20231025,183600,226463215,2240,2240,2240,2240,0
|
|
20231025,183500,226463215,2240,2240,2240,2240,0
|
|
20231025,183400,226463215,2240,2240,2240,2240,0
|
|
20231025,183300,226463215,2240,2240,2240,2240,0
|
|
20231025,183200,226463215,2240,2240,2240,2240,0
|
|
20231025,183100,226463215,2240,2240,2240,2240,0
|
|
20231025,183000,226463215,2240,2240,2240,2240,0
|
|
20231025,182900,226463215,2240,2240,2240,2240,0
|
|
20231025,182800,226463215,2240,2240,2240,2240,0
|
|
20231025,182700,226463215,2240,2240,2240,2240,0
|
|
20231025,182600,226463215,2240,2240,2240,2240,0
|
|
20231025,182500,226463215,2240,2240,2240,2240,0
|
|
20231025,182400,226463215,2240,2240,2240,2240,0
|
|
20231025,182300,226463215,2240,2240,2240,2240,0
|
|
20231025,182200,226463215,2240,2240,2240,2240,0
|
|
20231025,182100,226463215,2240,2240,2240,2240,0
|
|
20231025,182000,226463215,2240,2240,2240,2240,0
|
|
20231025,181900,226463215,2240,2240,2240,2240,0
|
|
20231025,181800,226463215,2240,2240,2240,2240,0
|
|
20231025,181700,226463215,2240,2240,2240,2240,1333
|
|
20231025,181600,226463215,2240,2240,2240,2240,0
|
|
20231025,181500,226463215,2240,2240,2240,2240,0
|
|
20231025,181400,226463215,2240,2240,2240,2240,0
|
|
20231025,181300,226463215,2240,2240,2240,2240,0
|
|
20231025,181200,226463215,2240,2240,2240,2240,0
|
|
20231025,181100,226463215,2240,2240,2240,2240,0
|
|
20231025,181000,226463215,2240,2240,2240,2240,0
|
|
20231025,180900,226463215,2240,2240,2240,2240,0
|
|
20231025,180800,226463215,2240,2240,2240,2240,0
|
|
20231025,180700,226463215,2240,2240,2240,2240,0
|
|
20231025,180600,226463215,2240,2240,2240,2240,0
|
|
20231025,180500,226463215,2240,2240,2240,2240,0
|
|
20231025,180400,226463215,2240,2240,2240,2240,0
|
|
20231025,180300,226463215,2240,2240,2240,2240,0
|
|
20231025,180200,226463215,2240,2240,2240,2240,0
|
|
20231025,180100,226463215,2240,2240,2240,2240,0
|
|
20231025,180000,226463215,2240,2240,2240,2240,0
|
|
20231025,175900,226463215,2240,2240,2240,2240,0
|
|
20231025,175800,226463215,2240,2240,2240,2240,0
|
|
20231025,175700,226463215,2240,2240,2240,2240,0
|
|
20231025,175600,226463215,2240,2240,2240,2240,0
|
|
20231025,175500,226463215,2240,2240,2240,2240,0
|
|
20231025,175400,226463215,2240,2240,2240,2240,0
|
|
20231025,175300,226463215,2240,2240,2240,2240,0
|
|
20231025,175200,226463215,2240,2240,2240,2240,0
|
|
20231025,175100,226463215,2240,2240,2240,2240,0
|
|
20231025,175000,226463215,2240,2240,2240,2240,0
|
|
20231025,174900,226463215,2240,2240,2240,2240,0
|
|
20231025,174800,226463215,2240,2240,2240,2240,0
|
|
20231025,174700,226463215,2240,2240,2240,2240,1333
|
|
20231025,174600,226463215,2240,2240,2240,2240,0
|
|
20231025,174500,226463215,2240,2240,2240,2240,0
|
|
20231025,174400,226463215,2240,2240,2240,2240,0
|
|
20231025,174300,226463215,2240,2240,2240,2240,0
|
|
20231025,174200,226463215,2240,2240,2240,2240,0
|
|
20231025,174100,226463215,2240,2240,2240,2240,0
|
|
20231025,174000,226463215,2240,2240,2240,2240,0
|
|
20231025,173900,226463215,2240,2240,2240,2240,0
|
|
20231025,173800,226463215,2240,2240,2240,2240,0
|
|
20231025,173700,226463215,2240,2240,2240,2240,0
|
|
20231025,173600,226463215,2240,2240,2240,2240,0
|
|
20231025,173500,226463215,2240,2240,2240,2240,0
|
|
20231025,173400,226463215,2240,2240,2240,2240,0
|
|
20231025,173300,226463215,2240,2240,2240,2240,0
|
|
20231025,173200,226463215,2240,2240,2240,2240,0
|
|
20231025,173100,226463215,2240,2240,2240,2240,0
|
|
20231025,173000,226463215,2240,2240,2240,2240,0
|
|
20231025,172900,226463215,2240,2240,2240,2240,0
|
|
20231025,172800,226463215,2240,2240,2240,2240,0
|
|
20231025,172700,226463215,2240,2240,2240,2240,0
|
|
20231025,172600,226463215,2240,2240,2240,2240,0
|
|
20231025,172500,226463215,2240,2240,2240,2240,0
|
|
20231025,172400,226463215,2240,2240,2240,2240,0
|
|
20231025,172300,226463215,2240,2240,2240,2240,0
|
|
20231025,172200,226463215,2240,2240,2240,2240,0
|
|
20231025,172100,226463215,2240,2240,2240,2240,0
|
|
20231025,172000,226463215,2240,2240,2240,2240,0
|
|
20231025,171900,226463215,2240,2240,2240,2240,0
|
|
20231025,171800,226463215,2240,2240,2240,2240,0
|
|
20231025,171700,226463215,2240,2240,2240,2240,1333
|
|
20231025,171600,226463215,2240,2240,2240,2240,0
|
|
20231025,171500,226463215,2240,2240,2240,2240,0
|
|
20231025,171400,226463215,2240,2240,2240,2240,0
|
|
20231025,171300,226463215,2240,2240,2240,2240,0
|
|
20231025,171200,226463215,2240,2240,2240,2240,0
|
|
20231025,171100,226463215,2240,2240,2240,2240,0
|
|
20231025,171000,226463215,2240,2240,2240,2240,0
|
|
20231025,170900,226463215,2240,2240,2240,2240,0
|
|
20231025,170800,226463215,2240,2240,2240,2240,0
|
|
20231025,170700,226463215,2240,2240,2240,2240,0
|
|
20231025,170600,226463215,2240,2240,2240,2240,0
|
|
20231025,170500,226463215,2240,2240,2240,2240,0
|
|
20231025,170400,226463215,2240,2240,2240,2240,0
|
|
20231025,170300,226463215,2240,2240,2240,2240,0
|
|
20231025,170200,226463215,2240,2240,2240,2240,0
|
|
20231025,170100,226463215,2240,2240,2240,2240,0
|
|
20231025,170000,226463215,2240,2240,2240,2240,0
|
|
20231025,165900,226463215,2240,2240,2240,2240,0
|
|
20231025,165800,226463215,2240,2240,2240,2240,0
|
|
20231025,165700,226463215,2240,2240,2240,2240,0
|
|
20231025,165600,226463215,2240,2240,2240,2240,0
|
|
20231025,165500,226463215,2240,2240,2240,2240,0
|
|
20231025,165400,226463215,2240,2240,2240,2240,0
|
|
20231025,165300,226463215,2240,2240,2240,2240,0
|
|
20231025,165200,226463215,2240,2240,2240,2240,0
|
|
20231025,165100,226463215,2240,2240,2240,2240,0
|
|
20231025,165000,226463215,2240,2240,2240,2240,0
|
|
20231025,164900,226463215,2240,2240,2240,2240,0
|
|
20231025,164800,226463215,2240,2240,2240,2240,0
|
|
20231025,164700,226463215,2240,2240,2240,2240,1333
|
|
20231025,164600,226463215,2240,2240,2240,2240,0
|
|
20231025,164500,226463215,2240,2240,2240,2240,0
|
|
20231025,164400,226463215,2240,2240,2240,2240,0
|
|
20231025,164300,226463215,2240,2240,2240,2240,0
|
|
20231025,164200,226463215,2240,2240,2240,2240,0
|
|
20231025,164100,226463215,2240,2240,2240,2240,0
|
|
20231025,164000,226463215,2240,2240,2240,2240,0
|
|
20231025,163900,226463215,2240,2240,2240,2240,0
|
|
20231025,163800,226463215,2240,2240,2240,2240,0
|
|
20231025,163700,226463215,2240,2240,2240,2240,0
|
|
20231025,163600,226463215,2240,2240,2240,2240,0
|
|
20231025,163500,226463215,2240,2240,2240,2240,0
|
|
20231025,163400,226463215,2240,2240,2240,2240,0
|
|
20231025,163300,226463215,2240,2240,2240,2240,0
|
|
20231025,163200,226463215,2240,2240,2240,2240,0
|
|
20231025,163100,226463215,2240,2240,2240,2240,0
|
|
20231025,163000,226463215,2240,2240,2240,2240,0
|
|
20231025,162900,226463215,2240,2240,2240,2240,0
|
|
20231025,162800,226463215,2240,2240,2240,2240,0
|
|
20231025,162700,226463215,2240,2240,2240,2240,0
|
|
20231025,162600,226463215,2240,2240,2240,2240,0
|
|
20231025,162500,226463215,2240,2240,2240,2240,0
|
|
20231025,162400,226463215,2240,2240,2240,2240,0
|
|
20231025,162300,226463215,2240,2240,2240,2240,0
|
|
20231025,162200,226463215,2240,2240,2240,2240,0
|
|
20231025,162100,226463215,2240,2240,2240,2240,0
|
|
20231025,162000,226463215,2240,2240,2240,2240,0
|
|
20231025,161900,226463215,2240,2240,2240,2240,0
|
|
20231025,161800,226463215,2240,2240,2240,2240,0
|
|
20231025,161700,226463215,2240,2240,2240,2240,1333
|
|
20231025,161600,226463215,2240,2240,2240,2240,0
|
|
20231025,161500,226463215,2240,2240,2240,2240,0
|
|
20231025,161400,226463215,2240,2240,2240,2240,0
|
|
20231025,161300,226463215,2240,2240,2240,2240,0
|
|
20231025,161200,226463215,2240,2240,2240,2240,0
|
|
20231025,161100,226463215,2240,2240,2240,2240,0
|
|
20231025,161000,226463215,2240,2240,2240,2240,0
|
|
20231025,160900,226463215,2240,2240,2240,2240,0
|
|
20231025,160800,226463215,2240,2240,2240,2240,0
|
|
20231025,160700,226463215,2240,2240,2240,2240,0
|
|
20231025,160600,226463215,2240,2240,2240,2240,0
|
|
20231025,160500,226463215,2240,2240,2240,2240,0
|
|
20231025,160400,226463215,2240,2240,2240,2240,0
|
|
20231025,160300,226463215,2240,2240,2240,2240,0
|
|
20231025,160200,226463215,2240,2240,2240,2240,0
|
|
20231025,160100,226463215,2240,2240,2240,2240,0
|
|
20231025,160000,226463215,2240,2240,2240,2240,0
|
|
20231025,155900,226463215,2240,2240,2240,2240,0
|
|
20231025,155800,226463215,2240,2240,2240,2240,0
|
|
20231025,155700,226463215,2240,2240,2240,2240,0
|
|
20231025,155600,226463215,2240,2240,2240,2240,0
|
|
20231025,155500,226463215,2240,2240,2240,2240,0
|
|
20231025,155400,226463215,2240,2240,2240,2240,0
|
|
20231025,155300,226463215,2240,2240,2240,2240,0
|
|
20231025,155200,226463215,2240,2240,2240,2240,0
|
|
20231025,155100,226463215,2240,2240,2240,2240,0
|
|
20231025,155000,226463215,2240,2240,2240,2240,0
|
|
20231025,154900,226463215,2240,2240,2240,2240,0
|
|
20231025,154800,226463215,2240,2240,2240,2240,0
|
|
20231025,154700,226463215,2240,2240,2240,2240,1333
|
|
20231025,154600,226463215,2240,2240,2240,2240,0
|
|
20231025,154500,226463215,2240,2240,2240,2240,0
|
|
20231025,154400,226463215,2240,2240,2240,2240,0
|
|
20231025,154300,226463215,2240,2240,2240,2240,0
|
|
20231025,154200,226463215,2240,2240,2240,2240,0
|
|
20231025,154100,226463215,2240,2240,2240,2240,0
|
|
20231025,154000,226463215,2240,2240,2240,2240,0
|
|
20231025,153900,226463215,2240,2240,2240,2240,0
|
|
20231025,153800,226463215,2240,2240,2240,2240,0
|
|
20231025,153700,226463215,2240,2240,2240,2240,0
|
|
20231025,153600,226463215,2240,2240,2240,2240,0
|
|
20231025,153500,226463215,2240,2240,2240,2240,0
|
|
20231025,153400,226463215,2240,2240,2240,2240,0
|
|
20231025,153300,226463215,2240,2240,2240,2240,0
|
|
20231025,153200,226463215,2240,2240,2240,2240,0
|
|
20231025,153100,226463215,2240,2240,2240,2240,0
|
|
20231025,153000,226463215,2240,2240,2240,2240,1333
|
|
20231025,152900,223477295,2240,2240,2240,2240,0
|
|
20231025,152800,223477295,2240,2240,2240,2240,0
|
|
20231025,152700,223477295,2240,2240,2240,2240,0
|
|
20231025,152600,223477295,2240,2240,2240,2240,0
|
|
20231025,152500,223477295,2240,2240,2240,2240,0
|
|
20231025,152400,223477295,2240,2240,2240,2240,0
|
|
20231025,152300,223477295,2240,2240,2240,2240,0
|
|
20231025,152200,223477295,2240,2240,2240,2240,0
|
|
20231025,152100,223477295,2240,2240,2240,2240,0
|
|
20231025,152000,223477295,2240,2240,2240,2240,0
|
|
20231025,151900,223477295,2240,2235,2240,2230,1501
|
|
20231025,151800,220130050,2230,2230,2235,2230,725
|
|
20231025,151700,218510800,2235,2235,2235,2235,0
|
|
20231025,151600,218510800,2235,2235,2235,2235,15
|
|
20231025,151500,218477275,2235,2235,2235,2235,161
|
|
20231025,151400,218117440,2240,2240,2240,2240,0
|
|
20231025,151300,218117440,2240,2240,2240,2240,0
|
|
20231025,151200,218117440,2240,2240,2240,2240,1
|
|
20231025,151100,218115200,2235,2235,2235,2235,0
|
|
20231025,151000,218115200,2235,2235,2235,2235,67
|
|
20231025,150900,217965455,2235,2235,2235,2235,0
|
|
20231025,150800,217965455,2235,2235,2235,2235,50
|
|
20231025,150700,217853705,2240,2240,2240,2240,0
|
|
20231025,150600,217853705,2240,2240,2240,2240,101
|
|
20231025,150500,217627465,2235,2235,2235,2235,0
|
|
20231025,150400,217627465,2235,2235,2235,2235,0
|
|
20231025,150300,217627465,2235,2240,2240,2235,2
|
|
20231025,150200,217622990,2230,2230,2230,2230,0
|
|
20231025,150100,217622990,2230,2230,2230,2230,0
|
|
20231025,150000,217622990,2230,2235,2235,2230,408
|
|
20231025,145900,216712300,2240,2240,2240,2240,1
|
|
20231025,145800,216710060,2240,2240,2240,2240,20
|
|
20231025,145700,216665260,2235,2235,2235,2235,0
|
|
20231025,145600,216665260,2235,2235,2235,2235,0
|
|
20231025,145500,216665260,2235,2235,2235,2235,997
|
|
20231025,145400,214436965,2235,2235,2235,2235,0
|
|
20231025,145300,214436965,2235,2235,2235,2235,0
|
|
20231025,145200,214436965,2235,2235,2235,2235,0
|
|
20231025,145100,214436965,2235,2235,2235,2235,0
|
|
20231025,145000,214436965,2235,2235,2235,2235,0
|
|
20231025,144900,214436965,2235,2235,2235,2235,0
|
|
20231025,144800,214436965,2235,2235,2235,2235,1
|
|
20231025,144700,214434730,2240,2240,2240,2240,0
|
|
20231025,144600,214434730,2240,2240,2240,2240,0
|
|
20231025,144500,214434730,2240,2235,2240,2235,1346
|
|
20231025,144400,211426415,2240,2240,2240,2240,11
|
|
20231025,144300,211401775,2240,2240,2240,2240,0
|
|
20231025,144200,211401775,2240,2240,2240,2240,0
|
|
20231025,144100,211401775,2240,2240,2240,2240,0
|
|
20231025,144000,211401775,2240,2240,2240,2240,100
|
|
20231025,143900,211177775,2240,2240,2240,2240,0
|
|
20231025,143800,211177775,2240,2245,2245,2240,5
|
|
20231025,143700,211166565,2245,2245,2245,2245,0
|
|
20231025,143600,211166565,2245,2245,2245,2245,16
|
|
20231025,143500,211130645,2245,2245,2245,2245,22
|
|
20231025,143400,211081255,2245,2245,2245,2245,0
|
|
20231025,143300,211081255,2245,2245,2245,2245,0
|
|
20231025,143200,211081255,2245,2245,2245,2245,0
|
|
20231025,143100,211081255,2245,2245,2245,2245,0
|
|
20231025,143000,211081255,2245,2245,2245,2245,0
|
|
20231025,142900,211081255,2245,2245,2245,2245,0
|
|
20231025,142800,211081255,2245,2245,2245,2245,0
|
|
20231025,142700,211081255,2245,2245,2245,2245,0
|
|
20231025,142600,211081255,2245,2245,2245,2245,0
|
|
20231025,142500,211081255,2245,2245,2245,2245,0
|
|
20231025,142400,211081255,2245,2245,2245,2245,0
|
|
20231025,142300,211081255,2245,2245,2245,2245,0
|
|
20231025,142200,211081255,2245,2240,2245,2240,1863
|
|
20231025,142100,206908130,2245,2245,2245,2245,0
|
|
20231025,142000,206908130,2245,2245,2245,2245,0
|
|
20231025,141900,206908130,2245,2245,2245,2245,0
|
|
20231025,141800,206908130,2245,2245,2245,2245,0
|
|
20231025,141700,206908130,2245,2245,2245,2245,1
|
|
20231025,141600,206905885,2245,2245,2245,2245,0
|
|
20231025,141500,206905885,2245,2245,2245,2245,0
|
|
20231025,141400,206905885,2245,2240,2245,2240,2001
|
|
20231025,141300,202423640,2245,2245,2245,2245,0
|
|
20231025,141200,202423640,2245,2245,2245,2245,0
|
|
20231025,141100,202423640,2245,2245,2245,2245,0
|
|
20231025,141000,202423640,2245,2245,2245,2245,49
|
|
20231025,140900,202313635,2240,2240,2240,2240,0
|
|
20231025,140800,202313635,2240,2240,2240,2240,0
|
|
20231025,140700,202313635,2240,2240,2240,2240,0
|
|
20231025,140600,202313635,2240,2240,2240,2240,0
|
|
20231025,140500,202313635,2240,2240,2240,2240,0
|
|
20231025,140400,202313635,2240,2240,2240,2240,0
|
|
20231025,140300,202313635,2240,2240,2240,2240,5
|
|
20231025,140200,202302435,2245,2245,2245,2245,0
|
|
20231025,140100,202302435,2245,2245,2245,2245,0
|
|
20231025,140000,202302435,2245,2245,2245,2240,283
|
|
20231025,135900,201668505,2240,2240,2240,2240,704
|
|
20231025,135800,200091545,2240,2240,2240,2240,0
|
|
20231025,135700,200091545,2240,2240,2240,2240,0
|
|
20231025,135600,200091545,2240,2240,2240,2240,0
|
|
20231025,135500,200091545,2240,2240,2240,2240,0
|
|
20231025,135400,200091545,2240,2240,2240,2240,0
|
|
20231025,135300,200091545,2240,2240,2240,2240,0
|
|
20231025,135200,200091545,2240,2240,2240,2240,0
|
|
20231025,135100,200091545,2240,2240,2240,2240,0
|
|
20231025,135000,200091545,2240,2240,2240,2240,0
|
|
20231025,134900,200091545,2240,2240,2240,2240,0
|
|
20231025,134800,200091545,2240,2240,2240,2240,330
|
|
20231025,134700,199352345,2240,2240,2240,2240,1
|
|
20231025,134600,199350105,2235,2235,2235,2235,10
|
|
20231025,134500,199327755,2240,2240,2240,2240,0
|
|
20231025,134400,199327755,2240,2240,2240,2240,10
|
|
20231025,134300,199305355,2240,2235,2240,2235,2
|
|
20231025,134200,199300880,2235,2235,2235,2235,0
|
|
20231025,134100,199300880,2235,2235,2235,2235,176
|
|
20231025,134000,198907520,2230,2230,2230,2230,0
|
|
20231025,133900,198907520,2230,2230,2230,2230,0
|
|
20231025,133800,198907520,2230,2230,2230,2230,0
|
|
20231025,133700,198907520,2230,2230,2230,2230,0
|
|
20231025,133600,198907520,2230,2230,2230,2230,0
|
|
20231025,133500,198907520,2230,2235,2235,2230,42
|
|
20231025,133400,198813855,2240,2240,2240,2240,0
|
|
20231025,133300,198813855,2240,2240,2240,2240,0
|
|
20231025,133200,198813855,2240,2240,2240,2240,0
|
|
20231025,133100,198813855,2240,2240,2240,2240,0
|
|
20231025,133000,198813855,2240,2240,2240,2240,1
|
|
20231025,132900,198811615,2235,2235,2235,2235,0
|
|
20231025,132800,198811615,2235,2235,2235,2235,1
|
|
20231025,132700,198809380,2230,2230,2230,2230,0
|
|
20231025,132600,198809380,2230,2235,2235,2230,1719
|
|
20231025,132500,194975620,2235,2235,2235,2235,101
|
|
20231025,132400,194749885,2235,2235,2235,2235,0
|
|
20231025,132300,194749885,2235,2235,2235,2235,0
|
|
20231025,132200,194749885,2235,2245,2245,2235,26466
|
|
20231025,132100,135343740,2245,2245,2245,2245,0
|
|
20231025,132000,135343740,2245,2245,2245,2245,0
|
|
20231025,131900,135343740,2245,2245,2245,2245,0
|
|
20231025,131800,135343740,2245,2245,2245,2245,0
|
|
20231025,131700,135343740,2245,2245,2245,2245,5
|
|
20231025,131600,135332515,2250,2250,2250,2250,0
|
|
20231025,131500,135332515,2250,2250,2250,2250,25
|
|
20231025,131400,135276265,2250,2250,2250,2250,0
|
|
20231025,131300,135276265,2250,2250,2250,2250,0
|
|
20231025,131200,135276265,2250,2250,2250,2250,0
|
|
20231025,131100,135276265,2250,2250,2250,2250,0
|
|
20231025,131000,135276265,2250,2250,2250,2250,0
|
|
20231025,130900,135276265,2250,2250,2250,2250,0
|
|
20231025,130800,135276265,2250,2250,2250,2250,0
|
|
20231025,130700,135276265,2250,2250,2250,2250,0
|
|
20231025,130600,135276265,2250,2250,2250,2250,0
|
|
20231025,130500,135276265,2250,2250,2250,2250,0
|
|
20231025,130400,135276265,2250,2250,2250,2250,0
|
|
20231025,130300,135276265,2250,2250,2250,2250,0
|
|
20231025,130200,135276265,2250,2250,2250,2250,100
|
|
20231025,130100,135051265,2245,2245,2245,2245,0
|
|
20231025,130000,135051265,2245,2245,2245,2245,0
|
|
20231025,125900,135051265,2245,2245,2245,2245,0
|
|
20231025,125800,135051265,2245,2245,2245,2245,470
|
|
20231025,125700,133996115,2245,2245,2245,2245,251
|
|
20231025,125600,133432620,2245,2245,2245,2245,0
|
|
20231025,125500,133432620,2245,2245,2245,2245,0
|
|
20231025,125400,133432620,2245,2245,2245,2245,0
|
|
20231025,125300,133432620,2245,2245,2245,2245,0
|
|
20231025,125200,133432620,2245,2250,2250,2245,808
|
|
20231025,125100,131618640,2245,2245,2245,2245,0
|
|
20231025,125000,131618640,2245,2245,2245,2245,0
|
|
20231025,124900,131618640,2245,2245,2245,2245,62
|
|
20231025,124800,131479450,2245,2245,2245,2245,0
|
|
20231025,124700,131479450,2245,2245,2245,2245,1813
|
|
20231025,124600,127409265,2245,2245,2245,2245,0
|
|
20231025,124500,127409265,2245,2245,2245,2245,600
|
|
20231025,124400,126062265,2250,2250,2250,2250,0
|
|
20231025,124300,126062265,2250,2250,2250,2250,0
|
|
20231025,124200,126062265,2250,2250,2250,2250,0
|
|
20231025,124100,126062265,2250,2250,2250,2250,0
|
|
20231025,124000,126062265,2250,2250,2250,2250,0
|
|
20231025,123900,126062265,2250,2250,2250,2250,10
|
|
20231025,123800,126039765,2250,2250,2250,2250,0
|
|
20231025,123700,126039765,2250,2250,2250,2250,0
|
|
20231025,123600,126039765,2250,2250,2250,2250,0
|
|
20231025,123500,126039765,2250,2250,2250,2250,0
|
|
20231025,123400,126039765,2250,2250,2250,2250,50
|
|
20231025,123300,125927265,2250,2250,2250,2250,0
|
|
20231025,123200,125927265,2250,2250,2250,2250,0
|
|
20231025,123100,125927265,2250,2250,2250,2250,0
|
|
20231025,123000,125927265,2250,2250,2250,2250,0
|
|
20231025,122900,125927265,2250,2250,2250,2250,0
|
|
20231025,122800,125927265,2250,2250,2250,2250,0
|
|
20231025,122700,125927265,2250,2250,2250,2250,0
|
|
20231025,122600,125927265,2250,2250,2250,2250,1093
|
|
20231025,122500,123468015,2255,2255,2255,2255,0
|
|
20231025,122400,123468015,2255,2255,2255,2255,0
|
|
20231025,122300,123468015,2255,2255,2255,2255,0
|
|
20231025,122200,123468015,2255,2255,2255,2255,214
|
|
20231025,122100,122985445,2255,2255,2255,2255,0
|
|
20231025,122000,122985445,2255,2255,2255,2255,1
|
|
20231025,121900,122983190,2250,2250,2250,2250,0
|
|
20231025,121800,122983190,2250,2250,2250,2250,0
|
|
20231025,121700,122983190,2250,2250,2250,2250,0
|
|
20231025,121600,122983190,2250,2250,2250,2250,85
|
|
20231025,121500,122791940,2250,2250,2250,2250,0
|
|
20231025,121400,122791940,2250,2250,2250,2250,0
|
|
20231025,121300,122791940,2250,2250,2250,2250,0
|
|
20231025,121200,122791940,2250,2250,2250,2250,0
|
|
20231025,121100,122791940,2250,2250,2250,2250,850
|
|
20231025,121000,120879440,2250,2250,2250,2250,0
|
|
20231025,120900,120879440,2250,2250,2250,2250,42
|
|
20231025,120800,120784940,2255,2255,2255,2255,0
|
|
20231025,120700,120784940,2255,2255,2255,2255,0
|
|
20231025,120600,120784940,2255,2255,2255,2255,0
|
|
20231025,120500,120784940,2255,2255,2255,2255,1300
|
|
20231025,120400,117853440,2255,2255,2255,2255,0
|
|
20231025,120300,117853440,2255,2255,2255,2255,0
|
|
20231025,120200,117853440,2255,2255,2255,2255,0
|
|
20231025,120100,117853440,2255,2255,2255,2255,20
|
|
20231025,120000,117808340,2255,2255,2255,2255,2
|
|
20231025,115900,117803830,2255,2255,2255,2255,0
|
|
20231025,115800,117803830,2255,2255,2255,2255,1
|
|
20231025,115700,117801575,2255,2255,2255,2255,1
|
|
20231025,115600,117799320,2255,2255,2255,2255,0
|
|
20231025,115500,117799320,2255,2255,2255,2255,8
|
|
20231025,115400,117781280,2255,2255,2255,2255,7
|
|
20231025,115300,117765495,2255,2255,2255,2255,493
|
|
20231025,115200,116653780,2255,2255,2255,2255,0
|
|
20231025,115100,116653780,2255,2255,2255,2255,200
|
|
20231025,115000,116202780,2255,2255,2255,2255,0
|
|
20231025,114900,116202780,2255,2255,2255,2255,0
|
|
20231025,114800,116202780,2255,2255,2255,2255,0
|
|
20231025,114700,116202780,2255,2255,2255,2255,0
|
|
20231025,114600,116202780,2255,2255,2255,2255,0
|
|
20231025,114500,116202780,2255,2255,2255,2255,0
|
|
20231025,114400,116202780,2255,2255,2255,2255,0
|
|
20231025,114300,116202780,2255,2255,2255,2255,8271
|
|
20231025,114200,97551675,2260,2260,2260,2260,0
|
|
20231025,114100,97551675,2260,2260,2260,2260,1
|
|
20231025,114000,97549415,2265,2260,2265,2260,2147
|
|
20231025,113900,92697145,2260,2260,2260,2260,0
|
|
20231025,113800,92697145,2260,2260,2260,2260,2
|
|
20231025,113700,92692625,2260,2260,2260,2260,98
|
|
20231025,113600,92471145,2260,2260,2260,2260,100
|
|
20231025,113500,92245145,2260,2260,2260,2260,0
|
|
20231025,113400,92245145,2260,2260,2260,2260,0
|
|
20231025,113300,92245145,2260,2260,2260,2260,0
|
|
20231025,113200,92245145,2260,2260,2260,2260,2218
|
|
20231025,113100,87232465,2255,2255,2255,2255,0
|
|
20231025,113000,87232465,2255,2255,2255,2255,5
|
|
20231025,112900,87221190,2255,2255,2255,2255,3
|
|
20231025,112800,87214425,2255,2255,2255,2255,61
|
|
20231025,112700,87076870,2255,2255,2255,2255,0
|
|
20231025,112600,87076870,2255,2250,2255,2250,3364
|
|
20231025,112500,79497865,2245,2245,2245,2245,0
|
|
20231025,112400,79497865,2245,2245,2245,2245,20
|
|
20231025,112300,79452965,2245,2245,2245,2245,0
|
|
20231025,112200,79452965,2245,2245,2245,2245,0
|
|
20231025,112100,79452965,2245,2245,2245,2245,43
|
|
20231025,112000,79356430,2245,2245,2245,2245,167
|
|
20231025,111900,78981515,2250,2250,2250,2250,150
|
|
20231025,111800,78644015,2245,2245,2245,2245,20
|
|
20231025,111700,78599115,2245,2245,2245,2245,0
|
|
20231025,111600,78599115,2245,2245,2245,2245,150
|
|
20231025,111500,78262365,2240,2240,2240,2240,0
|
|
20231025,111400,78262365,2240,2240,2240,2240,0
|
|
20231025,111300,78262365,2240,2240,2240,2240,0
|
|
20231025,111200,78262365,2240,2240,2240,2240,0
|
|
20231025,111100,78262365,2240,2240,2240,2240,0
|
|
20231025,111000,78262365,2240,2240,2240,2240,0
|
|
20231025,110900,78262365,2240,2240,2240,2240,0
|
|
20231025,110800,78262365,2240,2240,2240,2240,10
|
|
20231025,110700,78239965,2250,2250,2250,2250,1
|
|
20231025,110600,78237715,2250,2250,2250,2250,0
|
|
20231025,110500,78237715,2250,2250,2250,2250,0
|
|
20231025,110400,78237715,2250,2250,2250,2250,0
|
|
20231025,110300,78237715,2250,2250,2250,2250,4
|
|
20231025,110200,78228715,2250,2250,2250,2250,0
|
|
20231025,110100,78228715,2250,2250,2250,2250,0
|
|
20231025,110000,78228715,2250,2250,2250,2250,0
|
|
20231025,105900,78228715,2250,2250,2250,2250,0
|
|
20231025,105800,78228715,2250,2250,2250,2250,0
|
|
20231025,105700,78228715,2250,2250,2250,2250,0
|
|
20231025,105600,78228715,2250,2250,2250,2250,0
|
|
20231025,105500,78228715,2250,2250,2250,2250,20
|
|
20231025,105400,78183715,2250,2250,2250,2250,0
|
|
20231025,105300,78183715,2250,2250,2250,2250,0
|
|
20231025,105200,78183715,2250,2250,2250,2250,1
|
|
20231025,105100,78181465,2240,2240,2240,2240,0
|
|
20231025,105000,78181465,2240,2240,2240,2240,0
|
|
20231025,104900,78181465,2240,2240,2240,2240,0
|
|
20231025,104800,78181465,2240,2240,2240,2240,22
|
|
20231025,104700,78132185,2250,2250,2250,2250,0
|
|
20231025,104600,78132185,2250,2250,2250,2250,0
|
|
20231025,104500,78132185,2250,2250,2250,2250,0
|
|
20231025,104400,78132185,2250,2250,2250,2250,0
|
|
20231025,104300,78132185,2250,2250,2250,2250,0
|
|
20231025,104200,78132185,2250,2240,2250,2240,237
|
|
20231025,104100,77601265,2240,2240,2240,2240,0
|
|
20231025,104000,77601265,2240,2240,2240,2240,0
|
|
20231025,103900,77601265,2240,2240,2240,2240,6
|
|
20231025,103800,77587825,2240,2240,2240,2240,311
|
|
20231025,103700,76891185,2245,2245,2245,2245,20
|
|
20231025,103600,76846285,2245,2245,2245,2245,2093
|
|
20231025,103500,72147500,2250,2250,2250,2250,1
|
|
20231025,103400,72145250,2245,2245,2245,2245,0
|
|
20231025,103300,72145250,2245,2245,2245,2245,9
|
|
20231025,103200,72125045,2250,2250,2250,2250,0
|
|
20231025,103100,72125045,2250,2250,2250,2250,1
|
|
20231025,103000,72122795,2250,2250,2250,2250,2
|
|
20231025,102900,72118295,2255,2255,2255,2255,0
|
|
20231025,102800,72118295,2255,2255,2255,2255,0
|
|
20231025,102700,72118295,2255,2255,2255,2255,125
|
|
20231025,102600,71836420,2255,2255,2255,2255,0
|
|
20231025,102500,71836420,2255,2255,2255,2255,0
|
|
20231025,102400,71836420,2255,2255,2255,2255,0
|
|
20231025,102300,71836420,2255,2255,2255,2255,6
|
|
20231025,102200,71822890,2255,2255,2255,2255,0
|
|
20231025,102100,71822890,2255,2255,2255,2255,649
|
|
20231025,102000,70359395,2255,2255,2255,2255,0
|
|
20231025,101900,70359395,2255,2255,2255,2255,300
|
|
20231025,101800,69682895,2250,2250,2250,2250,0
|
|
20231025,101700,69682895,2250,2250,2250,2250,1125
|
|
20231025,101600,67151645,2250,2250,2250,2250,2
|
|
20231025,101500,67147145,2240,2240,2240,2240,0
|
|
20231025,101400,67147145,2240,2245,2245,2240,201
|
|
20231025,101300,66696660,2250,2250,2250,2250,2
|
|
20231025,101200,66692160,2250,2250,2250,2250,60
|
|
20231025,101100,66557160,2250,2250,2250,2250,475
|
|
20231025,101000,65488410,2250,2250,2250,2250,805
|
|
20231025,100900,63677160,2245,2245,2245,2245,397
|
|
20231025,100800,62785895,2245,2240,2245,2240,1728
|
|
20231025,100700,58911720,2235,2235,2235,2235,0
|
|
20231025,100600,58911720,2235,2235,2235,2235,0
|
|
20231025,100500,58911720,2235,2235,2235,2235,0
|
|
20231025,100400,58911720,2235,2235,2235,2235,0
|
|
20231025,100300,58911720,2235,2235,2235,2235,0
|
|
20231025,100200,58911720,2235,2235,2235,2235,0
|
|
20231025,100100,58911720,2235,2235,2235,2235,0
|
|
20231025,100000,58911720,2235,2235,2235,2235,0
|
|
20231025,095900,58911720,2235,2235,2235,2235,150
|
|
20231025,095800,58576470,2235,2235,2235,2235,100
|
|
20231025,095700,58352970,2240,2240,2240,2240,0
|
|
20231025,095600,58352970,2240,2240,2240,2240,0
|
|
20231025,095500,58352970,2240,2240,2240,2240,30
|
|
20231025,095400,58285770,2240,2240,2240,2240,100
|
|
20231025,095300,58061770,2240,2240,2240,2240,10
|
|
20231025,095200,58039370,2240,2240,2240,2240,0
|
|
20231025,095100,58039370,2240,2240,2240,2240,50
|
|
20231025,095000,57927370,2240,2240,2240,2240,101
|
|
20231025,094900,57701130,2240,2240,2240,2240,0
|
|
20231025,094800,57701130,2240,2240,2240,2240,170
|
|
20231025,094700,57320330,2235,2235,2235,2235,0
|
|
20231025,094600,57320330,2235,2235,2235,2235,4001
|
|
20231025,094500,48378095,2240,2240,2240,2240,5
|
|
20231025,094400,48366895,2240,2240,2240,2240,25
|
|
20231025,094300,48310895,2240,2240,2240,2240,6
|
|
20231025,094200,48297455,2235,2235,2235,2235,426
|
|
20231025,094100,47345345,2235,2235,2235,2235,0
|
|
20231025,094000,47345345,2235,2245,2245,2235,914
|
|
20231025,093900,45302080,2245,2240,2245,2240,460
|
|
20231025,093800,44271605,2240,2240,2240,2240,0
|
|
20231025,093700,44271605,2240,2240,2240,2240,358
|
|
20231025,093600,43469685,2240,2240,2240,2240,1
|
|
20231025,093500,43467445,2245,2245,2245,2245,3
|
|
20231025,093400,43460710,2245,2245,2245,2245,1
|
|
20231025,093300,43458465,2245,2245,2245,2245,1
|
|
20231025,093200,43456220,2245,2245,2245,2245,2
|
|
20231025,093100,43451730,2240,2240,2245,2240,570
|
|
20231025,093000,42174425,2240,2240,2240,2240,0
|
|
20231025,092900,42174425,2240,2240,2240,2240,52
|
|
20231025,092800,42057945,2240,2240,2240,2240,2203
|
|
20231025,092700,37123225,2240,2240,2240,2240,583
|
|
20231025,092600,35817305,2235,2235,2235,2235,500
|
|
20231025,092500,34699805,2235,2235,2235,2235,1035
|
|
20231025,092400,32386580,2235,2235,2235,2235,0
|
|
20231025,092300,32386580,2235,2235,2235,2235,3254
|
|
20231025,092200,25113890,2230,2230,2230,2230,69
|
|
20231025,092100,24960020,2230,2230,2230,2230,320
|
|
20231025,092000,24246420,2225,2225,2225,2225,23
|
|
20231025,091900,24195245,2225,2230,2230,2220,42
|
|
20231025,091800,24101785,2220,2230,2230,2220,959
|
|
20231025,091700,21971125,2225,2230,2230,2225,384
|
|
20231025,091600,21116625,2230,2230,2230,2230,500
|
|
20231025,091500,20001625,2230,2230,2230,2230,1
|
|
20231025,091400,19999395,2230,2235,2235,2230,354
|
|
20231025,091300,19208465,2235,2245,2255,2235,3885
|
|
20231025,091200,10495305,2245,2235,2250,2235,2511
|
|
20231025,091100,4854185,2230,2230,2230,2230,4
|
|
20231025,091000,4845265,2230,2230,2230,2230,230
|
|
20231025,090900,4332365,2225,2225,2225,2225,599
|
|
20231025,090800,2999590,2220,2220,2220,2220,0
|
|
20231025,090700,2999590,2220,2220,2220,2220,190
|
|
20231025,090600,2577790,2220,2215,2220,2215,821
|
|
20231025,090500,759225,2215,2215,2215,2215,0
|
|
20231025,090400,759225,2215,2215,2215,2215,4
|
|
20231025,090300,750365,2220,2220,2220,2220,1
|
|
20231025,090200,748145,2220,2220,2220,2220,5
|
|
20231025,090100,737045,2220,2220,2220,2220,263
|
|
20231025,090000,153185,2225,2220,2225,2220,69
|