658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195500,409954685,3255,3255,3255,3255,1141
|
|
20231017,195400,409954685,3255,3255,3255,3255,0
|
|
20231017,195300,409954685,3255,3255,3255,3255,0
|
|
20231017,195200,409954685,3255,3255,3255,3255,0
|
|
20231017,195100,409954685,3255,3255,3255,3255,0
|
|
20231017,195000,409954685,3255,3255,3255,3255,0
|
|
20231017,194900,409954685,3255,3255,3255,3255,0
|
|
20231017,194800,409954685,3255,3255,3255,3255,0
|
|
20231017,194700,409954685,3255,3255,3255,3255,0
|
|
20231017,194600,409954685,3255,3255,3255,3255,0
|
|
20231017,194500,409954685,3255,3255,3255,3255,0
|
|
20231017,194400,409954685,3255,3255,3255,3255,0
|
|
20231017,194300,409954685,3255,3255,3255,3255,0
|
|
20231017,194200,409954685,3255,3255,3255,3255,0
|
|
20231017,194100,409954685,3255,3255,3255,3255,0
|
|
20231017,194000,409954685,3255,3255,3255,3255,0
|
|
20231017,193900,409954685,3255,3255,3255,3255,0
|
|
20231017,193800,409954685,3255,3255,3255,3255,0
|
|
20231017,193700,409954685,3255,3255,3255,3255,0
|
|
20231017,193600,409954685,3255,3255,3255,3255,0
|
|
20231017,193500,409954685,3255,3255,3255,3255,0
|
|
20231017,193400,409954685,3255,3255,3255,3255,0
|
|
20231017,193300,409954685,3255,3255,3255,3255,0
|
|
20231017,193200,409954685,3255,3255,3255,3255,0
|
|
20231017,193100,409954685,3255,3255,3255,3255,0
|
|
20231017,193000,409954685,3255,3255,3255,3255,0
|
|
20231017,192900,409954685,3255,3255,3255,3255,0
|
|
20231017,192800,409954685,3255,3255,3255,3255,0
|
|
20231017,192700,409954685,3255,3255,3255,3255,0
|
|
20231017,192600,409954685,3255,3255,3255,3255,0
|
|
20231017,192500,409954685,3255,3255,3255,3255,1141
|
|
20231017,192400,409954685,3255,3255,3255,3255,0
|
|
20231017,192300,409954685,3255,3255,3255,3255,0
|
|
20231017,192200,409954685,3255,3255,3255,3255,0
|
|
20231017,192100,409954685,3255,3255,3255,3255,0
|
|
20231017,192000,409954685,3255,3255,3255,3255,0
|
|
20231017,191900,409954685,3255,3255,3255,3255,0
|
|
20231017,191800,409954685,3255,3255,3255,3255,0
|
|
20231017,191700,409954685,3255,3255,3255,3255,0
|
|
20231017,191600,409954685,3255,3255,3255,3255,0
|
|
20231017,191500,409954685,3255,3255,3255,3255,0
|
|
20231017,191400,409954685,3255,3255,3255,3255,0
|
|
20231017,191300,409954685,3255,3255,3255,3255,0
|
|
20231017,191200,409954685,3255,3255,3255,3255,0
|
|
20231017,191100,409954685,3255,3255,3255,3255,0
|
|
20231017,191000,409954685,3255,3255,3255,3255,0
|
|
20231017,190900,409954685,3255,3255,3255,3255,0
|
|
20231017,190800,409954685,3255,3255,3255,3255,0
|
|
20231017,190700,409954685,3255,3255,3255,3255,0
|
|
20231017,190600,409954685,3255,3255,3255,3255,0
|
|
20231017,190500,409954685,3255,3255,3255,3255,0
|
|
20231017,190400,409954685,3255,3255,3255,3255,0
|
|
20231017,190300,409954685,3255,3255,3255,3255,0
|
|
20231017,190200,409954685,3255,3255,3255,3255,0
|
|
20231017,190100,409954685,3255,3255,3255,3255,0
|
|
20231017,190000,409954685,3255,3255,3255,3255,0
|
|
20231017,185900,409954685,3255,3255,3255,3255,0
|
|
20231017,185800,409954685,3255,3255,3255,3255,0
|
|
20231017,185700,409954685,3255,3255,3255,3255,0
|
|
20231017,185600,409954685,3255,3255,3255,3255,0
|
|
20231017,185500,409954685,3255,3255,3255,3255,1141
|
|
20231017,185400,409954685,3255,3255,3255,3255,0
|
|
20231017,185300,409954685,3255,3255,3255,3255,0
|
|
20231017,185200,409954685,3255,3255,3255,3255,0
|
|
20231017,185100,409954685,3255,3255,3255,3255,0
|
|
20231017,185000,409954685,3255,3255,3255,3255,0
|
|
20231017,184900,409954685,3255,3255,3255,3255,0
|
|
20231017,184800,409954685,3255,3255,3255,3255,0
|
|
20231017,184700,409954685,3255,3255,3255,3255,0
|
|
20231017,184600,409954685,3255,3255,3255,3255,0
|
|
20231017,184500,409954685,3255,3255,3255,3255,0
|
|
20231017,184400,409954685,3255,3255,3255,3255,0
|
|
20231017,184300,409954685,3255,3255,3255,3255,0
|
|
20231017,184200,409954685,3255,3255,3255,3255,0
|
|
20231017,184100,409954685,3255,3255,3255,3255,0
|
|
20231017,184000,409954685,3255,3255,3255,3255,0
|
|
20231017,183900,409954685,3255,3255,3255,3255,0
|
|
20231017,183800,409954685,3255,3255,3255,3255,0
|
|
20231017,183700,409954685,3255,3255,3255,3255,0
|
|
20231017,183600,409954685,3255,3255,3255,3255,0
|
|
20231017,183500,409954685,3255,3255,3255,3255,0
|
|
20231017,183400,409954685,3255,3255,3255,3255,0
|
|
20231017,183300,409954685,3255,3255,3255,3255,0
|
|
20231017,183200,409954685,3255,3255,3255,3255,0
|
|
20231017,183100,409954685,3255,3255,3255,3255,0
|
|
20231017,183000,409954685,3255,3255,3255,3255,0
|
|
20231017,182900,409954685,3255,3255,3255,3255,0
|
|
20231017,182800,409954685,3255,3255,3255,3255,0
|
|
20231017,182700,409954685,3255,3255,3255,3255,0
|
|
20231017,182600,409954685,3255,3255,3255,3255,0
|
|
20231017,182500,409954685,3255,3255,3255,3255,1141
|
|
20231017,182400,409954685,3255,3255,3255,3255,0
|
|
20231017,182300,409954685,3255,3255,3255,3255,0
|
|
20231017,182200,409954685,3255,3255,3255,3255,0
|
|
20231017,182100,409954685,3255,3255,3255,3255,0
|
|
20231017,182000,409954685,3255,3255,3255,3255,0
|
|
20231017,181900,409954685,3255,3255,3255,3255,0
|
|
20231017,181800,409954685,3255,3255,3255,3255,0
|
|
20231017,181700,409954685,3255,3255,3255,3255,0
|
|
20231017,181600,409954685,3255,3255,3255,3255,0
|
|
20231017,181500,409954685,3255,3255,3255,3255,0
|
|
20231017,181400,409954685,3255,3255,3255,3255,0
|
|
20231017,181300,409954685,3255,3255,3255,3255,0
|
|
20231017,181200,409954685,3255,3255,3255,3255,0
|
|
20231017,181100,409954685,3255,3255,3255,3255,0
|
|
20231017,181000,409954685,3255,3255,3255,3255,0
|
|
20231017,180900,409954685,3255,3255,3255,3255,0
|
|
20231017,180800,409954685,3255,3255,3255,3255,0
|
|
20231017,180700,409954685,3255,3255,3255,3255,0
|
|
20231017,180600,409954685,3255,3255,3255,3255,0
|
|
20231017,180500,409954685,3255,3255,3255,3255,0
|
|
20231017,180400,409954685,3255,3255,3255,3255,0
|
|
20231017,180300,409954685,3255,3255,3255,3255,0
|
|
20231017,180200,409954685,3255,3255,3255,3255,0
|
|
20231017,180100,409954685,3255,3255,3255,3255,0
|
|
20231017,180000,409954685,3255,3255,3255,3255,0
|
|
20231017,175900,409954685,3255,3255,3255,3255,0
|
|
20231017,175800,409954685,3255,3255,3255,3255,0
|
|
20231017,175700,409954685,3255,3255,3255,3255,0
|
|
20231017,175600,409954685,3255,3255,3255,3255,0
|
|
20231017,175500,409954685,3255,3255,3255,3255,1141
|
|
20231017,175400,409954685,3255,3255,3255,3255,0
|
|
20231017,175300,409954685,3255,3255,3255,3255,0
|
|
20231017,175200,409954685,3255,3255,3255,3255,0
|
|
20231017,175100,409954685,3255,3255,3255,3255,0
|
|
20231017,175000,409954685,3255,3255,3255,3255,0
|
|
20231017,174900,409954685,3255,3255,3255,3255,0
|
|
20231017,174800,409954685,3255,3255,3255,3255,0
|
|
20231017,174700,409954685,3255,3255,3255,3255,0
|
|
20231017,174600,409954685,3255,3255,3255,3255,0
|
|
20231017,174500,409954685,3255,3255,3255,3255,0
|
|
20231017,174400,409954685,3255,3255,3255,3255,0
|
|
20231017,174300,409954685,3255,3255,3255,3255,0
|
|
20231017,174200,409954685,3255,3255,3255,3255,0
|
|
20231017,174100,409954685,3255,3255,3255,3255,0
|
|
20231017,174000,409954685,3255,3255,3255,3255,0
|
|
20231017,173900,409954685,3255,3255,3255,3255,0
|
|
20231017,173800,409954685,3255,3255,3255,3255,0
|
|
20231017,173700,409954685,3255,3255,3255,3255,0
|
|
20231017,173600,409954685,3255,3255,3255,3255,0
|
|
20231017,173500,409954685,3255,3255,3255,3255,0
|
|
20231017,173400,409954685,3255,3255,3255,3255,0
|
|
20231017,173300,409954685,3255,3255,3255,3255,0
|
|
20231017,173200,409954685,3255,3255,3255,3255,0
|
|
20231017,173100,409954685,3255,3255,3255,3255,0
|
|
20231017,173000,409954685,3255,3255,3255,3255,0
|
|
20231017,172900,409954685,3255,3255,3255,3255,0
|
|
20231017,172800,409954685,3255,3255,3255,3255,0
|
|
20231017,172700,409954685,3255,3255,3255,3255,0
|
|
20231017,172600,409954685,3255,3255,3255,3255,0
|
|
20231017,172500,409954685,3255,3255,3255,3255,1141
|
|
20231017,172400,409954685,3255,3255,3255,3255,0
|
|
20231017,172300,409954685,3255,3255,3255,3255,0
|
|
20231017,172200,409954685,3255,3255,3255,3255,0
|
|
20231017,172100,409954685,3255,3255,3255,3255,0
|
|
20231017,172000,409954685,3255,3255,3255,3255,0
|
|
20231017,171900,409954685,3255,3255,3255,3255,0
|
|
20231017,171800,409954685,3255,3255,3255,3255,0
|
|
20231017,171700,409954685,3255,3255,3255,3255,0
|
|
20231017,171600,409954685,3255,3255,3255,3255,0
|
|
20231017,171500,409954685,3255,3255,3255,3255,0
|
|
20231017,171400,409954685,3255,3255,3255,3255,0
|
|
20231017,171300,409954685,3255,3255,3255,3255,0
|
|
20231017,171200,409954685,3255,3255,3255,3255,0
|
|
20231017,171100,409954685,3255,3255,3255,3255,0
|
|
20231017,171000,409954685,3255,3255,3255,3255,0
|
|
20231017,170900,409954685,3255,3255,3255,3255,0
|
|
20231017,170800,409954685,3255,3255,3255,3255,0
|
|
20231017,170700,409954685,3255,3255,3255,3255,0
|
|
20231017,170600,409954685,3255,3255,3255,3255,0
|
|
20231017,170500,409954685,3255,3255,3255,3255,0
|
|
20231017,170400,409954685,3255,3255,3255,3255,0
|
|
20231017,170300,409954685,3255,3255,3255,3255,0
|
|
20231017,170200,409954685,3255,3255,3255,3255,0
|
|
20231017,170100,409954685,3255,3255,3255,3255,0
|
|
20231017,170000,409954685,3255,3255,3255,3255,0
|
|
20231017,165900,409954685,3255,3255,3255,3255,0
|
|
20231017,165800,409954685,3255,3255,3255,3255,0
|
|
20231017,165700,409954685,3255,3255,3255,3255,0
|
|
20231017,165600,409954685,3255,3255,3255,3255,0
|
|
20231017,165500,409954685,3255,3255,3255,3255,1141
|
|
20231017,165400,409954685,3255,3255,3255,3255,0
|
|
20231017,165300,409954685,3255,3255,3255,3255,0
|
|
20231017,165200,409954685,3255,3255,3255,3255,0
|
|
20231017,165100,409954685,3255,3255,3255,3255,0
|
|
20231017,165000,409954685,3255,3255,3255,3255,0
|
|
20231017,164900,409954685,3255,3255,3255,3255,0
|
|
20231017,164800,409954685,3255,3255,3255,3255,0
|
|
20231017,164700,409954685,3255,3255,3255,3255,0
|
|
20231017,164600,409954685,3255,3255,3255,3255,0
|
|
20231017,164500,409954685,3255,3255,3255,3255,0
|
|
20231017,164400,409954685,3255,3255,3255,3255,0
|
|
20231017,164300,409954685,3255,3255,3255,3255,0
|
|
20231017,164200,409954685,3255,3255,3255,3255,0
|
|
20231017,164100,409954685,3255,3255,3255,3255,0
|
|
20231017,164000,409954685,3255,3255,3255,3255,0
|
|
20231017,163900,409954685,3255,3255,3255,3255,0
|
|
20231017,163800,409954685,3255,3255,3255,3255,0
|
|
20231017,163700,409954685,3255,3255,3255,3255,0
|
|
20231017,163600,409954685,3255,3255,3255,3255,0
|
|
20231017,163500,409954685,3255,3255,3255,3255,0
|
|
20231017,163400,409954685,3255,3255,3255,3255,0
|
|
20231017,163300,409954685,3255,3255,3255,3255,0
|
|
20231017,163200,409954685,3255,3255,3255,3255,0
|
|
20231017,163100,409954685,3255,3255,3255,3255,0
|
|
20231017,163000,409954685,3255,3255,3255,3255,0
|
|
20231017,162900,409954685,3255,3255,3255,3255,0
|
|
20231017,162800,409954685,3255,3255,3255,3255,0
|
|
20231017,162700,409954685,3255,3255,3255,3255,0
|
|
20231017,162600,409954685,3255,3255,3255,3255,0
|
|
20231017,162500,409954685,3255,3255,3255,3255,1141
|
|
20231017,162400,409954685,3255,3255,3255,3255,0
|
|
20231017,162300,409954685,3255,3255,3255,3255,0
|
|
20231017,162200,409954685,3255,3255,3255,3255,0
|
|
20231017,162100,409954685,3255,3255,3255,3255,0
|
|
20231017,162000,409954685,3255,3255,3255,3255,0
|
|
20231017,161900,409954685,3255,3255,3255,3255,0
|
|
20231017,161800,409954685,3255,3255,3255,3255,0
|
|
20231017,161700,409954685,3255,3255,3255,3255,0
|
|
20231017,161600,409954685,3255,3255,3255,3255,0
|
|
20231017,161500,409954685,3255,3255,3255,3255,0
|
|
20231017,161400,409954685,3255,3255,3255,3255,0
|
|
20231017,161300,409954685,3255,3255,3255,3255,0
|
|
20231017,161200,409954685,3255,3255,3255,3255,0
|
|
20231017,161100,409954685,3255,3255,3255,3255,0
|
|
20231017,161000,409954685,3255,3255,3255,3255,0
|
|
20231017,160900,409954685,3255,3255,3255,3255,0
|
|
20231017,160800,409954685,3255,3255,3255,3255,0
|
|
20231017,160700,409954685,3255,3255,3255,3255,0
|
|
20231017,160600,409954685,3255,3255,3255,3255,0
|
|
20231017,160500,409954685,3255,3255,3255,3255,0
|
|
20231017,160400,409954685,3255,3255,3255,3255,0
|
|
20231017,160300,409954685,3255,3255,3255,3255,0
|
|
20231017,160200,409954685,3255,3255,3255,3255,0
|
|
20231017,160100,409954685,3255,3255,3255,3255,0
|
|
20231017,160000,409954685,3255,3255,3255,3255,0
|
|
20231017,155900,409954685,3255,3255,3255,3255,0
|
|
20231017,155800,409954685,3255,3255,3255,3255,0
|
|
20231017,155700,409954685,3255,3255,3255,3255,0
|
|
20231017,155600,409954685,3255,3255,3255,3255,0
|
|
20231017,155500,409954685,3255,3255,3255,3255,1141
|
|
20231017,155400,409954685,3255,3255,3255,3255,0
|
|
20231017,155300,409954685,3255,3255,3255,3255,0
|
|
20231017,155200,409954685,3255,3255,3255,3255,0
|
|
20231017,155100,409954685,3255,3255,3255,3255,0
|
|
20231017,155000,409954685,3255,3255,3255,3255,0
|
|
20231017,154900,409954685,3255,3255,3255,3255,0
|
|
20231017,154800,409954685,3255,3255,3255,3255,0
|
|
20231017,154700,409954685,3255,3255,3255,3255,0
|
|
20231017,154600,409954685,3255,3255,3255,3255,0
|
|
20231017,154500,409954685,3255,3255,3255,3255,0
|
|
20231017,154400,409954685,3255,3255,3255,3255,0
|
|
20231017,154300,409954685,3255,3255,3255,3255,0
|
|
20231017,154200,409954685,3255,3255,3255,3255,0
|
|
20231017,154100,409954685,3255,3255,3255,3255,0
|
|
20231017,154000,409954685,3255,3255,3255,3255,0
|
|
20231017,153900,409954685,3255,3255,3255,3255,0
|
|
20231017,153800,409954685,3255,3255,3255,3255,0
|
|
20231017,153700,409954685,3255,3255,3255,3255,0
|
|
20231017,153600,409954685,3255,3255,3255,3255,0
|
|
20231017,153500,409954685,3255,3255,3255,3255,0
|
|
20231017,153400,409954685,3255,3255,3255,3255,0
|
|
20231017,153300,409954685,3255,3255,3255,3255,0
|
|
20231017,153200,409954685,3255,3255,3255,3255,0
|
|
20231017,153100,409954685,3255,3255,3255,3255,0
|
|
20231017,153000,409954685,3255,3255,3255,3255,1141
|
|
20231017,152900,406240730,3255,3255,3255,3255,0
|
|
20231017,152800,406240730,3255,3255,3255,3255,0
|
|
20231017,152700,406240730,3255,3255,3255,3255,0
|
|
20231017,152600,406240730,3255,3255,3255,3255,0
|
|
20231017,152500,406240730,3255,3255,3255,3255,0
|
|
20231017,152400,406240730,3255,3255,3255,3255,0
|
|
20231017,152300,406240730,3255,3255,3255,3255,0
|
|
20231017,152200,406240730,3255,3255,3255,3255,0
|
|
20231017,152100,406240730,3255,3255,3255,3255,0
|
|
20231017,152000,406240730,3255,3255,3255,3255,0
|
|
20231017,151900,406240730,3255,3255,3255,3255,223
|
|
20231017,151800,405514865,3255,3245,3255,3245,15
|
|
20231017,151700,405466180,3255,3250,3255,3245,644
|
|
20231017,151600,403373640,3255,3250,3255,3250,41
|
|
20231017,151500,403240190,3245,3245,3250,3245,1616
|
|
20231017,151400,397993750,3250,3250,3250,3250,3
|
|
20231017,151300,397984000,3255,3255,3255,3250,1584
|
|
20231017,151200,392834795,3255,3255,3255,3255,50
|
|
20231017,151100,392672045,3250,3250,3250,3250,146
|
|
20231017,151000,392197545,3250,3255,3255,3250,1947
|
|
20231017,150900,385867385,3245,3245,3245,3245,0
|
|
20231017,150800,385867385,3245,3245,3245,3245,1
|
|
20231017,150700,385864140,3245,3245,3245,3245,0
|
|
20231017,150600,385864140,3245,3245,3245,3245,1
|
|
20231017,150500,385860895,3245,3250,3250,3245,5573
|
|
20231017,150400,367751510,3250,3250,3250,3250,34
|
|
20231017,150300,367641010,3250,3255,3255,3250,2343
|
|
20231017,150200,360015550,3255,3255,3255,3255,0
|
|
20231017,150100,360015550,3255,3255,3255,3255,36
|
|
20231017,150000,359898370,3255,3250,3255,3250,144
|
|
20231017,145900,359429655,3255,3255,3255,3255,0
|
|
20231017,145800,359429655,3255,3245,3255,3245,4504
|
|
20231017,145700,344784185,3240,3240,3240,3240,1
|
|
20231017,145600,344780945,3240,3255,3255,3240,8278
|
|
20231017,145500,317906295,3255,3260,3260,3255,671
|
|
20231017,145400,315719155,3260,3260,3260,3260,62
|
|
20231017,145300,315517035,3265,3260,3265,3260,239
|
|
20231017,145200,314737890,3260,3260,3260,3260,64
|
|
20231017,145100,314529250,3260,3265,3265,3260,73
|
|
20231017,145000,314291260,3260,3260,3260,3260,74
|
|
20231017,144900,314050020,3260,3260,3260,3260,286
|
|
20231017,144800,313117660,3260,3260,3260,3260,75
|
|
20231017,144700,312873160,3260,3265,3265,3260,470
|
|
20231017,144600,311339300,3265,3265,3265,3265,73
|
|
20231017,144500,311100955,3270,3270,3270,3270,200
|
|
20231017,144400,310446955,3270,3270,3270,3270,0
|
|
20231017,144300,310446955,3270,3270,3270,3270,5
|
|
20231017,144200,310430605,3260,3265,3265,3260,866
|
|
20231017,144100,307604580,3265,3265,3265,3265,32
|
|
20231017,144000,307500100,3265,3265,3265,3250,2595
|
|
20231017,143900,299033370,3265,3260,3265,3250,7607
|
|
20231017,143800,274233470,3265,3265,3265,3265,0
|
|
20231017,143700,274233470,3265,3260,3265,3260,187
|
|
20231017,143600,273623670,3255,3255,3255,3255,0
|
|
20231017,143500,273623670,3255,3260,3265,3255,159
|
|
20231017,143400,273105190,3260,3260,3260,3260,0
|
|
20231017,143300,273105190,3260,3260,3260,3260,0
|
|
20231017,143200,273105190,3260,3260,3260,3260,0
|
|
20231017,143100,273105190,3260,3260,3260,3260,0
|
|
20231017,143000,273105190,3260,3255,3260,3255,32
|
|
20231017,142900,273000880,3260,3260,3260,3260,1
|
|
20231017,142800,272997620,3260,3260,3260,3260,1
|
|
20231017,142700,272994360,3260,3260,3260,3260,0
|
|
20231017,142600,272994360,3260,3260,3260,3260,0
|
|
20231017,142500,272994360,3260,3260,3260,3260,0
|
|
20231017,142400,272994360,3260,3260,3260,3260,2
|
|
20231017,142300,272987840,3260,3260,3260,3260,0
|
|
20231017,142200,272987840,3260,3260,3260,3260,15
|
|
20231017,142100,272938940,3260,3260,3260,3260,0
|
|
20231017,142000,272938940,3260,3260,3260,3260,0
|
|
20231017,141900,272938940,3260,3260,3260,3260,0
|
|
20231017,141800,272938940,3260,3260,3260,3260,0
|
|
20231017,141700,272938940,3260,3260,3260,3260,0
|
|
20231017,141600,272938940,3260,3260,3260,3260,1
|
|
20231017,141500,272935680,3260,3260,3260,3260,0
|
|
20231017,141400,272935680,3260,3260,3260,3260,0
|
|
20231017,141300,272935680,3260,3260,3260,3260,82
|
|
20231017,141200,272668360,3260,3260,3260,3260,83
|
|
20231017,141100,272397780,3260,3255,3260,3250,616
|
|
20231017,141000,270393005,3260,3260,3260,3260,0
|
|
20231017,140900,270393005,3260,3260,3260,3260,1
|
|
20231017,140800,270389745,3260,3260,3260,3260,2
|
|
20231017,140700,270383225,3260,3260,3260,3260,0
|
|
20231017,140600,270383225,3260,3260,3260,3260,0
|
|
20231017,140500,270383225,3260,3260,3260,3260,0
|
|
20231017,140400,270383225,3260,3265,3265,3260,141
|
|
20231017,140300,269923560,3255,3255,3255,3255,0
|
|
20231017,140200,269923560,3255,3255,3255,3255,0
|
|
20231017,140100,269923560,3255,3255,3255,3255,500
|
|
20231017,140000,268296060,3255,3260,3260,3250,1475
|
|
20231017,135900,263494740,3255,3255,3255,3255,0
|
|
20231017,135800,263494740,3255,3255,3255,3255,0
|
|
20231017,135700,263494740,3255,3255,3255,3255,0
|
|
20231017,135600,263494740,3255,3255,3255,3255,0
|
|
20231017,135500,263494740,3255,3255,3255,3255,0
|
|
20231017,135400,263494740,3255,3255,3255,3255,0
|
|
20231017,135300,263494740,3255,3260,3260,3255,1717
|
|
20231017,135200,257898030,3260,3260,3260,3260,0
|
|
20231017,135100,257898030,3260,3260,3260,3260,0
|
|
20231017,135000,257898030,3260,3260,3260,3260,0
|
|
20231017,134900,257898030,3260,3260,3260,3260,1
|
|
20231017,134800,257894770,3265,3265,3265,3265,10
|
|
20231017,134700,257862120,3265,3265,3265,3265,0
|
|
20231017,134600,257862120,3265,3265,3265,3265,16
|
|
20231017,134500,257809880,3260,3260,3260,3260,0
|
|
20231017,134400,257809880,3260,3265,3265,3260,109
|
|
20231017,134300,257454365,3265,3265,3265,3265,153
|
|
20231017,134200,256954820,3260,3260,3260,3260,100
|
|
20231017,134100,256628820,3260,3260,3260,3260,0
|
|
20231017,134000,256628820,3260,3260,3260,3260,0
|
|
20231017,133900,256628820,3260,3260,3260,3260,0
|
|
20231017,133800,256628820,3260,3260,3260,3260,0
|
|
20231017,133700,256628820,3260,3270,3270,3260,1576
|
|
20231017,133600,251489225,3265,3265,3265,3265,514
|
|
20231017,133500,249811015,3260,3265,3265,3260,167
|
|
20231017,133400,249266095,3265,3265,3265,3265,0
|
|
20231017,133300,249266095,3265,3265,3265,3265,0
|
|
20231017,133200,249266095,3265,3265,3265,3265,5
|
|
20231017,133100,249249770,3260,3260,3260,3260,2
|
|
20231017,133000,249243250,3260,3260,3260,3260,30
|
|
20231017,132900,249145450,3260,3260,3260,3260,0
|
|
20231017,132800,249145450,3260,3265,3265,3260,848
|
|
20231017,132700,246377675,3265,3265,3265,3265,0
|
|
20231017,132600,246377675,3265,3265,3265,3265,5
|
|
20231017,132500,246361350,3270,3270,3270,3270,0
|
|
20231017,132400,246361350,3270,3270,3270,3270,2
|
|
20231017,132300,246354810,3270,3270,3270,3270,0
|
|
20231017,132200,246354810,3270,3270,3270,3270,5
|
|
20231017,132100,246338460,3265,3265,3265,3265,299
|
|
20231017,132000,245362225,3260,3260,3260,3260,0
|
|
20231017,131900,245362225,3260,3260,3260,3260,0
|
|
20231017,131800,245362225,3260,3260,3260,3260,10
|
|
20231017,131700,245329625,3260,3260,3260,3260,9
|
|
20231017,131600,245300285,3265,3265,3265,3265,4
|
|
20231017,131500,245287225,3260,3260,3260,3260,307
|
|
20231017,131400,244286405,3260,3260,3260,3260,106
|
|
20231017,131300,243940845,3260,3260,3260,3260,11
|
|
20231017,131200,243904985,3265,3265,3265,3265,129
|
|
20231017,131100,243483800,3260,3260,3260,3260,320
|
|
20231017,131000,242440600,3260,3265,3265,3260,553
|
|
20231017,130900,240635385,3255,3255,3255,3255,0
|
|
20231017,130800,240635385,3255,3255,3255,3255,0
|
|
20231017,130700,240635385,3255,3255,3255,3255,0
|
|
20231017,130600,240635385,3255,3255,3255,3255,0
|
|
20231017,130500,240635385,3255,3255,3255,3255,0
|
|
20231017,130400,240635385,3255,3255,3255,3255,69
|
|
20231017,130300,240410790,3255,3260,3260,3255,167
|
|
20231017,130200,239866690,3260,3265,3265,3260,1442
|
|
20231017,130100,235163315,3265,3265,3265,3265,0
|
|
20231017,130000,235163315,3265,3270,3270,3265,1443
|
|
20231017,125900,230451915,3270,3270,3270,3270,0
|
|
20231017,125800,230451915,3270,3270,3270,3270,0
|
|
20231017,125700,230451915,3270,3270,3270,3270,6
|
|
20231017,125600,230432295,3260,3260,3260,3260,0
|
|
20231017,125500,230432295,3260,3260,3260,3260,0
|
|
20231017,125400,230432295,3260,3260,3260,3260,76
|
|
20231017,125300,230184535,3260,3260,3260,3260,0
|
|
20231017,125200,230184535,3260,3265,3265,3260,90
|
|
20231017,125100,229891040,3265,3265,3265,3265,68
|
|
20231017,125000,229669020,3265,3270,3270,3265,1108
|
|
20231017,124900,226046400,3265,3265,3265,3265,66
|
|
20231017,124800,225830910,3265,3265,3265,3265,75
|
|
20231017,124700,225586035,3265,3265,3265,3265,68
|
|
20231017,124600,225364015,3265,3265,3265,3265,75
|
|
20231017,124500,225119140,3265,3265,3265,3265,64
|
|
20231017,124400,224910180,3265,3265,3265,3265,63
|
|
20231017,124300,224704485,3265,3265,3265,3265,74
|
|
20231017,124200,224462875,3265,3265,3265,3265,133
|
|
20231017,124100,224028630,3265,3265,3265,3265,0
|
|
20231017,124000,224028630,3265,3265,3265,3265,0
|
|
20231017,123900,224028630,3265,3265,3265,3265,15
|
|
20231017,123800,223979655,3265,3270,3270,3265,3670
|
|
20231017,123700,211993525,3270,3270,3270,3270,383
|
|
20231017,123600,210741115,3270,3270,3275,3270,3
|
|
20231017,123500,210731300,3270,3270,3270,3270,0
|
|
20231017,123400,210731300,3270,3270,3270,3270,73
|
|
20231017,123300,210492590,3270,3270,3270,3270,0
|
|
20231017,123200,210492590,3270,3270,3270,3270,725
|
|
20231017,123100,208121840,3270,3275,3275,3270,837
|
|
20231017,123000,205384845,3270,3270,3270,3270,0
|
|
20231017,122900,205384845,3270,3270,3270,3270,0
|
|
20231017,122800,205384845,3270,3270,3270,3270,0
|
|
20231017,122700,205384845,3270,3270,3270,3270,63
|
|
20231017,122600,205178835,3275,3270,3275,3270,101
|
|
20231017,122500,204848560,3270,3270,3270,3270,0
|
|
20231017,122400,204848560,3270,3270,3270,3265,3554
|
|
20231017,122300,193227000,3270,3270,3270,3270,36
|
|
20231017,122200,193109280,3270,3265,3270,3260,850
|
|
20231017,122100,190333740,3260,3260,3260,3260,0
|
|
20231017,122000,190333740,3260,3260,3260,3260,0
|
|
20231017,121900,190333740,3260,3260,3260,3260,10
|
|
20231017,121800,190301140,3265,3265,3265,3265,1
|
|
20231017,121700,190297875,3260,3260,3260,3260,174
|
|
20231017,121600,189730635,3265,3265,3265,3265,7
|
|
20231017,121500,189707780,3265,3265,3265,3265,2
|
|
20231017,121400,189701250,3265,3265,3265,3265,0
|
|
20231017,121300,189701250,3265,3265,3265,3265,0
|
|
20231017,121200,189701250,3265,3265,3265,3265,1
|
|
20231017,121100,189697985,3265,3260,3265,3260,31
|
|
20231017,121000,189596920,3265,3265,3265,3265,191
|
|
20231017,120900,188973305,3260,3255,3265,3255,10017
|
|
20231017,120800,156318835,3250,3250,3255,3250,363
|
|
20231017,120700,155138705,3250,3250,3250,3250,0
|
|
20231017,120600,155138705,3250,3250,3250,3250,5
|
|
20231017,120500,155122455,3250,3250,3250,3250,0
|
|
20231017,120400,155122455,3250,3250,3250,3250,2
|
|
20231017,120300,155115955,3255,3255,3255,3255,0
|
|
20231017,120200,155115955,3255,3255,3255,3255,0
|
|
20231017,120100,155115955,3255,3255,3255,3255,1
|
|
20231017,120000,155112700,3250,3250,3250,3250,0
|
|
20231017,115900,155112700,3250,3250,3250,3250,9
|
|
20231017,115800,155083450,3250,3250,3255,3250,54
|
|
20231017,115700,154907825,3250,3250,3250,3250,0
|
|
20231017,115600,154907825,3250,3250,3250,3250,8
|
|
20231017,115500,154881825,3250,3250,3250,3250,0
|
|
20231017,115400,154881825,3250,3250,3250,3250,14
|
|
20231017,115300,154836325,3250,3250,3250,3250,9
|
|
20231017,115200,154807075,3250,3250,3250,3250,20
|
|
20231017,115100,154742075,3250,3250,3250,3250,8
|
|
20231017,115000,154716075,3250,3250,3250,3250,0
|
|
20231017,114900,154716075,3250,3250,3250,3250,9
|
|
20231017,114800,154686825,3250,3250,3250,3250,0
|
|
20231017,114700,154686825,3250,3250,3250,3250,9
|
|
20231017,114600,154657575,3250,3250,3250,3250,13
|
|
20231017,114500,154615325,3255,3255,3255,3255,0
|
|
20231017,114400,154615325,3255,3250,3255,3250,2353
|
|
20231017,114300,146966695,3250,3250,3250,3250,0
|
|
20231017,114200,146966695,3250,3255,3255,3250,10
|
|
20231017,114100,146934190,3250,3250,3250,3250,1
|
|
20231017,114000,146930940,3250,3250,3255,3250,369
|
|
20231017,113900,145731385,3250,3250,3250,3250,9
|
|
20231017,113800,145702135,3255,3250,3255,3250,19
|
|
20231017,113700,145640300,3255,3250,3255,3250,9
|
|
20231017,113600,145611045,3250,3250,3250,3250,291
|
|
20231017,113500,144665295,3250,3255,3255,3250,270
|
|
20231017,113400,143786490,3250,3250,3250,3250,9
|
|
20231017,113300,143757240,3250,3250,3250,3250,0
|
|
20231017,113200,143757240,3250,3250,3250,3250,8
|
|
20231017,113100,143731240,3250,3250,3250,3250,0
|
|
20231017,113000,143731240,3250,3250,3250,3250,9
|
|
20231017,112900,143701990,3250,3255,3255,3250,428
|
|
20231017,112800,142309100,3250,3250,3250,3250,9
|
|
20231017,112700,142279850,3250,3250,3255,3250,42
|
|
20231017,112600,142143190,3250,3250,3250,3250,0
|
|
20231017,112500,142143190,3250,3250,3250,3250,9
|
|
20231017,112400,142113940,3255,3255,3255,3255,100
|
|
20231017,112300,141788440,3250,3250,3250,3250,9
|
|
20231017,112200,141759190,3255,3255,3255,3255,0
|
|
20231017,112100,141759190,3255,3250,3255,3250,44
|
|
20231017,112000,141616010,3250,3250,3250,3250,9
|
|
20231017,111900,141586760,3250,3250,3250,3250,0
|
|
20231017,111800,141586760,3250,3250,3250,3250,8
|
|
20231017,111700,141560760,3255,3255,3255,3255,0
|
|
20231017,111600,141560760,3255,3255,3255,3255,0
|
|
20231017,111500,141560760,3255,3255,3255,3255,0
|
|
20231017,111400,141560760,3255,3255,3255,3255,5
|
|
20231017,111300,141544485,3255,3255,3255,3255,0
|
|
20231017,111200,141544485,3255,3255,3255,3255,0
|
|
20231017,111100,141544485,3255,3255,3255,3255,0
|
|
20231017,111000,141544485,3255,3255,3255,3255,63
|
|
20231017,110900,141339420,3255,3255,3255,3255,0
|
|
20231017,110800,141339420,3255,3255,3255,3255,361
|
|
20231017,110700,140164365,3255,3255,3255,3255,65
|
|
20231017,110600,139952790,3255,3255,3255,3255,55
|
|
20231017,110500,139773765,3255,3255,3255,3255,338
|
|
20231017,110400,138673575,3255,3255,3255,3255,69
|
|
20231017,110300,138448980,3255,3255,3255,3255,0
|
|
20231017,110200,138448980,3255,3255,3255,3255,57
|
|
20231017,110100,138263445,3255,3255,3255,3255,127
|
|
20231017,110000,137850060,3255,3255,3255,3255,56
|
|
20231017,105900,137667780,3255,3255,3255,3255,0
|
|
20231017,105800,137667780,3255,3255,3255,3255,55
|
|
20231017,105700,137488755,3255,3255,3255,3255,56
|
|
20231017,105600,137306475,3255,3255,3255,3255,54
|
|
20231017,105500,137130705,3255,3255,3255,3255,111
|
|
20231017,105400,136769400,3255,3250,3255,3250,120
|
|
20231017,105300,136379110,3255,3255,3255,3255,58
|
|
20231017,105200,136190320,3255,3255,3255,3255,54
|
|
20231017,105100,136014550,3255,3255,3255,3255,62
|
|
20231017,105000,135812740,3255,3255,3255,3255,0
|
|
20231017,104900,135812740,3255,3255,3255,3255,10
|
|
20231017,104800,135780190,3255,3255,3255,3255,4
|
|
20231017,104700,135767170,3250,3250,3250,3250,0
|
|
20231017,104600,135767170,3250,3255,3255,3250,142
|
|
20231017,104500,135305340,3255,3255,3255,3255,1
|
|
20231017,104400,135302085,3255,3255,3255,3255,12
|
|
20231017,104300,135263025,3250,3250,3250,3250,0
|
|
20231017,104200,135263025,3250,3250,3250,3250,50
|
|
20231017,104100,135100525,3255,3255,3255,3255,3
|
|
20231017,104000,135090760,3260,3255,3260,3255,158
|
|
20231017,103900,134576460,3250,3250,3250,3250,0
|
|
20231017,103800,134576460,3250,3250,3250,3250,0
|
|
20231017,103700,134576460,3250,3250,3250,3250,0
|
|
20231017,103600,134576460,3250,3250,3250,3250,75
|
|
20231017,103500,134332710,3260,3255,3260,3250,662
|
|
20231017,103400,132178260,3255,3255,3255,3255,100
|
|
20231017,103300,131852760,3255,3260,3260,3255,771
|
|
20231017,103200,129343050,3255,3255,3255,3255,0
|
|
20231017,103100,129343050,3255,3260,3260,3255,305
|
|
20231017,103000,128350110,3260,3260,3260,3260,61
|
|
20231017,102900,128151250,3255,3255,3255,3255,0
|
|
20231017,102800,128151250,3255,3260,3260,3255,10
|
|
20231017,102700,128118675,3260,3255,3260,3255,102
|
|
20231017,102600,127786655,3255,3260,3260,3255,99
|
|
20231017,102500,127464225,3260,3260,3260,3260,42
|
|
20231017,102400,127327305,3260,3260,3260,3260,116
|
|
20231017,102300,126949145,3260,3255,3260,3255,84
|
|
20231017,102200,126675320,3260,3260,3260,3260,79
|
|
20231017,102100,126417780,3260,3260,3260,3260,237
|
|
20231017,102000,125645160,3260,3260,3260,3260,79
|
|
20231017,101900,125387620,3255,3260,3260,3255,50
|
|
20231017,101800,125224680,3255,3255,3255,3255,34
|
|
20231017,101700,125114010,3255,3255,3255,3255,78
|
|
20231017,101600,124860120,3255,3255,3255,3255,37
|
|
20231017,101500,124739685,3255,3255,3255,3255,40
|
|
20231017,101400,124609485,3255,3255,3255,3255,109
|
|
20231017,101300,124254690,3255,3255,3255,3255,39
|
|
20231017,101200,124127745,3255,3255,3255,3255,35
|
|
20231017,101100,124013820,3250,3255,3255,3250,55
|
|
20231017,101000,123834800,3255,3255,3255,3255,58
|
|
20231017,100900,123646010,3255,3250,3255,3250,154
|
|
20231017,100800,123145505,3255,3255,3255,3255,41
|
|
20231017,100700,123012050,3250,3255,3255,3250,725
|
|
20231017,100600,120653140,3255,3255,3255,3250,108
|
|
20231017,100500,120301640,3255,3255,3255,3255,112
|
|
20231017,100400,119937080,3255,3255,3255,3255,96
|
|
20231017,100300,119624600,3255,3255,3255,3255,461
|
|
20231017,100200,118124045,3255,3255,3255,3255,34
|
|
20231017,100100,118013375,3250,3255,3255,3250,86
|
|
20231017,100000,117733540,3250,3250,3255,3250,41
|
|
20231017,095900,117600130,3255,3255,3255,3255,0
|
|
20231017,095800,117600130,3255,3255,3255,3255,0
|
|
20231017,095700,117600130,3255,3255,3255,3255,0
|
|
20231017,095600,117600130,3255,3255,3255,3255,1
|
|
20231017,095500,117596875,3250,3250,3250,3250,0
|
|
20231017,095400,117596875,3250,3250,3250,3250,78
|
|
20231017,095300,117343375,3250,3250,3250,3250,532
|
|
20231017,095200,115614375,3250,3255,3255,3250,325
|
|
20231017,095100,114558045,3250,3250,3250,3250,0
|
|
20231017,095000,114558045,3250,3250,3250,3250,20
|
|
20231017,094900,114493045,3255,3255,3255,3255,0
|
|
20231017,094800,114493045,3255,3255,3255,3255,1
|
|
20231017,094700,114489790,3255,3255,3255,3255,0
|
|
20231017,094600,114489790,3255,3255,3255,3255,1716
|
|
20231017,094500,108904210,3255,3255,3255,3255,0
|
|
20231017,094400,108904210,3255,3260,3260,3255,342
|
|
20231017,094300,107790875,3260,3260,3260,3260,0
|
|
20231017,094200,107790875,3260,3260,3260,3260,3
|
|
20231017,094100,107781095,3260,3255,3260,3255,56
|
|
20231017,094000,107598810,3255,3260,3260,3255,375
|
|
20231017,093900,106377935,3260,3260,3260,3255,160
|
|
20231017,093800,105856390,3260,3260,3260,3260,118
|
|
20231017,093700,105471710,3260,3260,3260,3255,108
|
|
20231017,093600,105119650,3260,3260,3260,3260,167
|
|
20231017,093500,104575230,3260,3255,3260,3255,394
|
|
20231017,093400,103292210,3260,3260,3260,3260,75
|
|
20231017,093300,103047710,3260,3260,3260,3260,101
|
|
20231017,093200,102718450,3260,3260,3260,3260,34
|
|
20231017,093100,102607610,3260,3255,3260,3255,413
|
|
20231017,093000,101263135,3250,3250,3250,3250,2
|
|
20231017,092900,101256635,3245,3245,3245,3245,1
|
|
20231017,092800,101253390,3255,3250,3255,3250,1922
|
|
20231017,092700,94997335,3250,3250,3250,3250,128
|
|
20231017,092600,94581335,3250,3255,3255,3250,5
|
|
20231017,092500,94565070,3255,3255,3255,3255,417
|
|
20231017,092400,93207735,3255,3250,3255,3250,4080
|
|
20231017,092300,79944605,3245,3250,3250,3245,73
|
|
20231017,092200,79707390,3250,3245,3250,3245,73
|
|
20231017,092100,79470150,3250,3250,3250,3245,118
|
|
20231017,092000,79086655,3245,3245,3250,3245,1135
|
|
20231017,091900,75403425,3240,3240,3240,3240,0
|
|
20231017,091800,75403425,3240,3240,3240,3240,3243
|
|
20231017,091700,64896105,3235,3235,3235,3235,13
|
|
20231017,091600,64854050,3235,3235,3235,3235,122
|
|
20231017,091500,64459380,3235,3235,3235,3235,465
|
|
20231017,091400,62955105,3235,3230,3235,3230,130
|
|
20231017,091300,62534995,3230,3230,3230,3230,441
|
|
20231017,091200,61110565,3230,3230,3230,3230,0
|
|
20231017,091100,61110565,3230,3230,3230,3230,408
|
|
20231017,091000,59792725,3230,3225,3230,3225,175
|
|
20231017,090900,59227870,3225,3215,3225,3215,11084
|
|
20231017,090800,23565465,3220,3220,3220,3220,21
|
|
20231017,090700,23497845,3220,3220,3220,3220,300
|
|
20231017,090600,22531845,3220,3215,3220,3215,514
|
|
20231017,090500,20879025,3210,3210,3210,3210,1
|
|
20231017,090400,20875815,3210,3210,3210,3210,0
|
|
20231017,090300,20875815,3210,3210,3210,3210,1
|
|
20231017,090200,20872605,3210,3215,3215,3210,6228
|
|
20231017,090100,872620,3220,3220,3220,3220,0
|
|
20231017,090000,872620,3220,3220,3220,3220,271
|