658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195500,312387125,3265,3265,3265,3265,1920
|
|
20231019,195400,312387125,3265,3265,3265,3265,0
|
|
20231019,195300,312387125,3265,3265,3265,3265,0
|
|
20231019,195200,312387125,3265,3265,3265,3265,0
|
|
20231019,195100,312387125,3265,3265,3265,3265,0
|
|
20231019,195000,312387125,3265,3265,3265,3265,0
|
|
20231019,194900,312387125,3265,3265,3265,3265,0
|
|
20231019,194800,312387125,3265,3265,3265,3265,0
|
|
20231019,194700,312387125,3265,3265,3265,3265,0
|
|
20231019,194600,312387125,3265,3265,3265,3265,0
|
|
20231019,194500,312387125,3265,3265,3265,3265,0
|
|
20231019,194400,312387125,3265,3265,3265,3265,0
|
|
20231019,194300,312387125,3265,3265,3265,3265,0
|
|
20231019,194200,312387125,3265,3265,3265,3265,0
|
|
20231019,194100,312387125,3265,3265,3265,3265,0
|
|
20231019,194000,312387125,3265,3265,3265,3265,0
|
|
20231019,193900,312387125,3265,3265,3265,3265,0
|
|
20231019,193800,312387125,3265,3265,3265,3265,0
|
|
20231019,193700,312387125,3265,3265,3265,3265,0
|
|
20231019,193600,312387125,3265,3265,3265,3265,0
|
|
20231019,193500,312387125,3265,3265,3265,3265,0
|
|
20231019,193400,312387125,3265,3265,3265,3265,0
|
|
20231019,193300,312387125,3265,3265,3265,3265,0
|
|
20231019,193200,312387125,3265,3265,3265,3265,0
|
|
20231019,193100,312387125,3265,3265,3265,3265,0
|
|
20231019,193000,312387125,3265,3265,3265,3265,0
|
|
20231019,192900,312387125,3265,3265,3265,3265,0
|
|
20231019,192800,312387125,3265,3265,3265,3265,0
|
|
20231019,192700,312387125,3265,3265,3265,3265,0
|
|
20231019,192600,312387125,3265,3265,3265,3265,0
|
|
20231019,192500,312387125,3265,3265,3265,3265,1920
|
|
20231019,192400,312387125,3265,3265,3265,3265,0
|
|
20231019,192300,312387125,3265,3265,3265,3265,0
|
|
20231019,192200,312387125,3265,3265,3265,3265,0
|
|
20231019,192100,312387125,3265,3265,3265,3265,0
|
|
20231019,192000,312387125,3265,3265,3265,3265,0
|
|
20231019,191900,312387125,3265,3265,3265,3265,0
|
|
20231019,191800,312387125,3265,3265,3265,3265,0
|
|
20231019,191700,312387125,3265,3265,3265,3265,0
|
|
20231019,191600,312387125,3265,3265,3265,3265,0
|
|
20231019,191500,312387125,3265,3265,3265,3265,0
|
|
20231019,191400,312387125,3265,3265,3265,3265,0
|
|
20231019,191300,312387125,3265,3265,3265,3265,0
|
|
20231019,191200,312387125,3265,3265,3265,3265,0
|
|
20231019,191100,312387125,3265,3265,3265,3265,0
|
|
20231019,191000,312387125,3265,3265,3265,3265,0
|
|
20231019,190900,312387125,3265,3265,3265,3265,0
|
|
20231019,190800,312387125,3265,3265,3265,3265,0
|
|
20231019,190700,312387125,3265,3265,3265,3265,0
|
|
20231019,190600,312387125,3265,3265,3265,3265,0
|
|
20231019,190500,312387125,3265,3265,3265,3265,0
|
|
20231019,190400,312387125,3265,3265,3265,3265,0
|
|
20231019,190300,312387125,3265,3265,3265,3265,0
|
|
20231019,190200,312387125,3265,3265,3265,3265,0
|
|
20231019,190100,312387125,3265,3265,3265,3265,0
|
|
20231019,190000,312387125,3265,3265,3265,3265,0
|
|
20231019,185900,312387125,3265,3265,3265,3265,0
|
|
20231019,185800,312387125,3265,3265,3265,3265,0
|
|
20231019,185700,312387125,3265,3265,3265,3265,0
|
|
20231019,185600,312387125,3265,3265,3265,3265,0
|
|
20231019,185500,312387125,3265,3265,3265,3265,1920
|
|
20231019,185400,312387125,3265,3265,3265,3265,0
|
|
20231019,185300,312387125,3265,3265,3265,3265,0
|
|
20231019,185200,312387125,3265,3265,3265,3265,0
|
|
20231019,185100,312387125,3265,3265,3265,3265,0
|
|
20231019,185000,312387125,3265,3265,3265,3265,0
|
|
20231019,184900,312387125,3265,3265,3265,3265,0
|
|
20231019,184800,312387125,3265,3265,3265,3265,0
|
|
20231019,184700,312387125,3265,3265,3265,3265,0
|
|
20231019,184600,312387125,3265,3265,3265,3265,0
|
|
20231019,184500,312387125,3265,3265,3265,3265,0
|
|
20231019,184400,312387125,3265,3265,3265,3265,0
|
|
20231019,184300,312387125,3265,3265,3265,3265,0
|
|
20231019,184200,312387125,3265,3265,3265,3265,0
|
|
20231019,184100,312387125,3265,3265,3265,3265,0
|
|
20231019,184000,312387125,3265,3265,3265,3265,0
|
|
20231019,183900,312387125,3265,3265,3265,3265,0
|
|
20231019,183800,312387125,3265,3265,3265,3265,0
|
|
20231019,183700,312387125,3265,3265,3265,3265,0
|
|
20231019,183600,312387125,3265,3265,3265,3265,0
|
|
20231019,183500,312387125,3265,3265,3265,3265,0
|
|
20231019,183400,312387125,3265,3265,3265,3265,0
|
|
20231019,183300,312387125,3265,3265,3265,3265,0
|
|
20231019,183200,312387125,3265,3265,3265,3265,0
|
|
20231019,183100,312387125,3265,3265,3265,3265,0
|
|
20231019,183000,312387125,3265,3265,3265,3265,0
|
|
20231019,182900,312387125,3265,3265,3265,3265,0
|
|
20231019,182800,312387125,3265,3265,3265,3265,0
|
|
20231019,182700,312387125,3265,3265,3265,3265,0
|
|
20231019,182600,312387125,3265,3265,3265,3265,0
|
|
20231019,182500,312387125,3265,3265,3265,3265,1920
|
|
20231019,182400,312387125,3265,3265,3265,3265,0
|
|
20231019,182300,312387125,3265,3265,3265,3265,0
|
|
20231019,182200,312387125,3265,3265,3265,3265,0
|
|
20231019,182100,312387125,3265,3265,3265,3265,0
|
|
20231019,182000,312387125,3265,3265,3265,3265,0
|
|
20231019,181900,312387125,3265,3265,3265,3265,0
|
|
20231019,181800,312387125,3265,3265,3265,3265,0
|
|
20231019,181700,312387125,3265,3265,3265,3265,0
|
|
20231019,181600,312387125,3265,3265,3265,3265,0
|
|
20231019,181500,312387125,3265,3265,3265,3265,0
|
|
20231019,181400,312387125,3265,3265,3265,3265,0
|
|
20231019,181300,312387125,3265,3265,3265,3265,0
|
|
20231019,181200,312387125,3265,3265,3265,3265,0
|
|
20231019,181100,312387125,3265,3265,3265,3265,0
|
|
20231019,181000,312387125,3265,3265,3265,3265,0
|
|
20231019,180900,312387125,3265,3265,3265,3265,0
|
|
20231019,180800,312387125,3265,3265,3265,3265,0
|
|
20231019,180700,312387125,3265,3265,3265,3265,0
|
|
20231019,180600,312387125,3265,3265,3265,3265,0
|
|
20231019,180500,312387125,3265,3265,3265,3265,0
|
|
20231019,180400,312387125,3265,3265,3265,3265,0
|
|
20231019,180300,312387125,3265,3265,3265,3265,0
|
|
20231019,180200,312387125,3265,3265,3265,3265,0
|
|
20231019,180100,312387125,3265,3265,3265,3265,0
|
|
20231019,180000,312387125,3265,3265,3265,3265,0
|
|
20231019,175900,312387125,3265,3265,3265,3265,0
|
|
20231019,175800,312387125,3265,3265,3265,3265,0
|
|
20231019,175700,312387125,3265,3265,3265,3265,0
|
|
20231019,175600,312387125,3265,3265,3265,3265,0
|
|
20231019,175500,312387125,3265,3265,3265,3265,1920
|
|
20231019,175400,312387125,3265,3265,3265,3265,0
|
|
20231019,175300,312387125,3265,3265,3265,3265,0
|
|
20231019,175200,312387125,3265,3265,3265,3265,0
|
|
20231019,175100,312387125,3265,3265,3265,3265,0
|
|
20231019,175000,312387125,3265,3265,3265,3265,0
|
|
20231019,174900,312387125,3265,3265,3265,3265,0
|
|
20231019,174800,312387125,3265,3265,3265,3265,0
|
|
20231019,174700,312387125,3265,3265,3265,3265,0
|
|
20231019,174600,312387125,3265,3265,3265,3265,0
|
|
20231019,174500,312387125,3265,3265,3265,3265,0
|
|
20231019,174400,312387125,3265,3265,3265,3265,0
|
|
20231019,174300,312387125,3265,3265,3265,3265,0
|
|
20231019,174200,312387125,3265,3265,3265,3265,0
|
|
20231019,174100,312387125,3265,3265,3265,3265,0
|
|
20231019,174000,312387125,3265,3265,3265,3265,0
|
|
20231019,173900,312387125,3265,3265,3265,3265,0
|
|
20231019,173800,312387125,3265,3265,3265,3265,0
|
|
20231019,173700,312387125,3265,3265,3265,3265,0
|
|
20231019,173600,312387125,3265,3265,3265,3265,0
|
|
20231019,173500,312387125,3265,3265,3265,3265,0
|
|
20231019,173400,312387125,3265,3265,3265,3265,0
|
|
20231019,173300,312387125,3265,3265,3265,3265,0
|
|
20231019,173200,312387125,3265,3265,3265,3265,0
|
|
20231019,173100,312387125,3265,3265,3265,3265,0
|
|
20231019,173000,312387125,3265,3265,3265,3265,0
|
|
20231019,172900,312387125,3265,3265,3265,3265,0
|
|
20231019,172800,312387125,3265,3265,3265,3265,0
|
|
20231019,172700,312387125,3265,3265,3265,3265,0
|
|
20231019,172600,312387125,3265,3265,3265,3265,0
|
|
20231019,172500,312387125,3265,3265,3265,3265,1920
|
|
20231019,172400,312387125,3265,3265,3265,3265,0
|
|
20231019,172300,312387125,3265,3265,3265,3265,0
|
|
20231019,172200,312387125,3265,3265,3265,3265,0
|
|
20231019,172100,312387125,3265,3265,3265,3265,0
|
|
20231019,172000,312387125,3265,3265,3265,3265,0
|
|
20231019,171900,312387125,3265,3265,3265,3265,0
|
|
20231019,171800,312387125,3265,3265,3265,3265,0
|
|
20231019,171700,312387125,3265,3265,3265,3265,0
|
|
20231019,171600,312387125,3265,3265,3265,3265,0
|
|
20231019,171500,312387125,3265,3265,3265,3265,0
|
|
20231019,171400,312387125,3265,3265,3265,3265,0
|
|
20231019,171300,312387125,3265,3265,3265,3265,0
|
|
20231019,171200,312387125,3265,3265,3265,3265,0
|
|
20231019,171100,312387125,3265,3265,3265,3265,0
|
|
20231019,171000,312387125,3265,3265,3265,3265,0
|
|
20231019,170900,312387125,3265,3265,3265,3265,0
|
|
20231019,170800,312387125,3265,3265,3265,3265,0
|
|
20231019,170700,312387125,3265,3265,3265,3265,0
|
|
20231019,170600,312387125,3265,3265,3265,3265,0
|
|
20231019,170500,312387125,3265,3265,3265,3265,0
|
|
20231019,170400,312387125,3265,3265,3265,3265,0
|
|
20231019,170300,312387125,3265,3265,3265,3265,0
|
|
20231019,170200,312387125,3265,3265,3265,3265,0
|
|
20231019,170100,312387125,3265,3265,3265,3265,0
|
|
20231019,170000,312387125,3265,3265,3265,3265,0
|
|
20231019,165900,312387125,3265,3265,3265,3265,0
|
|
20231019,165800,312387125,3265,3265,3265,3265,0
|
|
20231019,165700,312387125,3265,3265,3265,3265,0
|
|
20231019,165600,312387125,3265,3265,3265,3265,0
|
|
20231019,165500,312387125,3265,3265,3265,3265,1920
|
|
20231019,165400,312387125,3265,3265,3265,3265,0
|
|
20231019,165300,312387125,3265,3265,3265,3265,0
|
|
20231019,165200,312387125,3265,3265,3265,3265,0
|
|
20231019,165100,312387125,3265,3265,3265,3265,0
|
|
20231019,165000,312387125,3265,3265,3265,3265,0
|
|
20231019,164900,312387125,3265,3265,3265,3265,0
|
|
20231019,164800,312387125,3265,3265,3265,3265,0
|
|
20231019,164700,312387125,3265,3265,3265,3265,0
|
|
20231019,164600,312387125,3265,3265,3265,3265,0
|
|
20231019,164500,312387125,3265,3265,3265,3265,0
|
|
20231019,164400,312387125,3265,3265,3265,3265,0
|
|
20231019,164300,312387125,3265,3265,3265,3265,0
|
|
20231019,164200,312387125,3265,3265,3265,3265,0
|
|
20231019,164100,312387125,3265,3265,3265,3265,0
|
|
20231019,164000,312387125,3265,3265,3265,3265,0
|
|
20231019,163900,312387125,3265,3265,3265,3265,0
|
|
20231019,163800,312387125,3265,3265,3265,3265,0
|
|
20231019,163700,312387125,3265,3265,3265,3265,0
|
|
20231019,163600,312387125,3265,3265,3265,3265,0
|
|
20231019,163500,312387125,3265,3265,3265,3265,0
|
|
20231019,163400,312387125,3265,3265,3265,3265,0
|
|
20231019,163300,312387125,3265,3265,3265,3265,0
|
|
20231019,163200,312387125,3265,3265,3265,3265,0
|
|
20231019,163100,312387125,3265,3265,3265,3265,0
|
|
20231019,163000,312387125,3265,3265,3265,3265,0
|
|
20231019,162900,312387125,3265,3265,3265,3265,0
|
|
20231019,162800,312387125,3265,3265,3265,3265,0
|
|
20231019,162700,312387125,3265,3265,3265,3265,0
|
|
20231019,162600,312387125,3265,3265,3265,3265,0
|
|
20231019,162500,312387125,3265,3265,3265,3265,1920
|
|
20231019,162400,312387125,3265,3265,3265,3265,0
|
|
20231019,162300,312387125,3265,3265,3265,3265,0
|
|
20231019,162200,312387125,3265,3265,3265,3265,0
|
|
20231019,162100,312387125,3265,3265,3265,3265,0
|
|
20231019,162000,312387125,3265,3265,3265,3265,0
|
|
20231019,161900,312387125,3265,3265,3265,3265,0
|
|
20231019,161800,312387125,3265,3265,3265,3265,0
|
|
20231019,161700,312387125,3265,3265,3265,3265,0
|
|
20231019,161600,312387125,3265,3265,3265,3265,0
|
|
20231019,161500,312387125,3265,3265,3265,3265,0
|
|
20231019,161400,312387125,3265,3265,3265,3265,0
|
|
20231019,161300,312387125,3265,3265,3265,3265,0
|
|
20231019,161200,312387125,3265,3265,3265,3265,0
|
|
20231019,161100,312387125,3265,3265,3265,3265,0
|
|
20231019,161000,312387125,3265,3265,3265,3265,0
|
|
20231019,160900,312387125,3265,3265,3265,3265,0
|
|
20231019,160800,312387125,3265,3265,3265,3265,0
|
|
20231019,160700,312387125,3265,3265,3265,3265,0
|
|
20231019,160600,312387125,3265,3265,3265,3265,0
|
|
20231019,160500,312387125,3265,3265,3265,3265,0
|
|
20231019,160400,312387125,3265,3265,3265,3265,0
|
|
20231019,160300,312387125,3265,3265,3265,3265,0
|
|
20231019,160200,312387125,3265,3265,3265,3265,0
|
|
20231019,160100,312387125,3265,3265,3265,3265,0
|
|
20231019,160000,312387125,3265,3265,3265,3265,0
|
|
20231019,155900,312387125,3265,3265,3265,3265,0
|
|
20231019,155800,312387125,3265,3265,3265,3265,0
|
|
20231019,155700,312387125,3265,3265,3265,3265,0
|
|
20231019,155600,312387125,3265,3265,3265,3265,0
|
|
20231019,155500,312387125,3265,3265,3265,3265,1920
|
|
20231019,155400,312387125,3265,3265,3265,3265,0
|
|
20231019,155300,312387125,3265,3265,3265,3265,0
|
|
20231019,155200,312387125,3265,3265,3265,3265,0
|
|
20231019,155100,312387125,3265,3265,3265,3265,0
|
|
20231019,155000,312387125,3265,3265,3265,3265,0
|
|
20231019,154900,312387125,3265,3265,3265,3265,0
|
|
20231019,154800,312387125,3265,3265,3265,3265,0
|
|
20231019,154700,312387125,3265,3265,3265,3265,0
|
|
20231019,154600,312387125,3265,3265,3265,3265,0
|
|
20231019,154500,312387125,3265,3265,3265,3265,0
|
|
20231019,154400,312387125,3265,3265,3265,3265,0
|
|
20231019,154300,312387125,3265,3265,3265,3265,0
|
|
20231019,154200,312387125,3265,3265,3265,3265,0
|
|
20231019,154100,312387125,3265,3265,3265,3265,0
|
|
20231019,154000,312387125,3265,3265,3265,3265,0
|
|
20231019,153900,312387125,3265,3265,3265,3265,0
|
|
20231019,153800,312387125,3265,3265,3265,3265,0
|
|
20231019,153700,312387125,3265,3265,3265,3265,0
|
|
20231019,153600,312387125,3265,3265,3265,3265,0
|
|
20231019,153500,312387125,3265,3265,3265,3265,0
|
|
20231019,153400,312387125,3265,3265,3265,3265,0
|
|
20231019,153300,312387125,3265,3265,3265,3265,0
|
|
20231019,153200,312387125,3265,3265,3265,3265,0
|
|
20231019,153100,312387125,3265,3265,3265,3265,0
|
|
20231019,153000,312387125,3265,3265,3265,3265,1920
|
|
20231019,152900,306118325,3265,3265,3265,3265,0
|
|
20231019,152800,306118325,3265,3265,3265,3265,0
|
|
20231019,152700,306118325,3265,3265,3265,3265,0
|
|
20231019,152600,306118325,3265,3265,3265,3265,0
|
|
20231019,152500,306118325,3265,3265,3265,3265,0
|
|
20231019,152400,306118325,3265,3265,3265,3265,0
|
|
20231019,152300,306118325,3265,3265,3265,3265,0
|
|
20231019,152200,306118325,3265,3265,3265,3265,0
|
|
20231019,152100,306118325,3265,3265,3265,3265,0
|
|
20231019,152000,306118325,3265,3265,3265,3265,0
|
|
20231019,151900,306118325,3265,3270,3270,3255,514
|
|
20231019,151800,304438670,3270,3255,3270,3255,1010
|
|
20231019,151700,301136120,3270,3265,3270,3260,856
|
|
20231019,151600,298338720,3265,3265,3265,3265,3
|
|
20231019,151500,298328925,3270,3265,3270,3250,660
|
|
20231019,151400,296171680,3270,3265,3270,3265,646
|
|
20231019,151300,294059575,3265,3265,3265,3265,121
|
|
20231019,151200,293664510,3265,3265,3265,3265,0
|
|
20231019,151100,293664510,3265,3265,3265,3265,412
|
|
20231019,151000,292319330,3265,3265,3265,3265,0
|
|
20231019,150900,292319330,3265,3265,3265,3265,2514
|
|
20231019,150800,284111120,3260,3260,3260,3260,0
|
|
20231019,150700,284111120,3260,3255,3260,3255,2908
|
|
20231019,150600,274636920,3255,3255,3255,3255,1
|
|
20231019,150500,274633665,3255,3255,3255,3255,135
|
|
20231019,150400,274194240,3245,3245,3245,3245,0
|
|
20231019,150300,274194240,3245,3245,3260,3245,1475
|
|
20231019,150200,269402365,3245,3245,3245,3245,1
|
|
20231019,150100,269399120,3245,3260,3260,3245,265
|
|
20231019,150000,268535235,3240,3240,3240,3240,38
|
|
20231019,145900,268412115,3260,3240,3260,3240,726
|
|
20231019,145800,266045755,3260,3245,3260,3240,161
|
|
20231019,145700,265523350,3255,3255,3260,3255,966
|
|
20231019,145600,262378360,3255,3255,3255,3240,33
|
|
20231019,145500,262271020,3255,3245,3255,3245,951
|
|
20231019,145400,259179350,3240,3240,3240,3240,0
|
|
20231019,145300,259179350,3240,3240,3240,3240,0
|
|
20231019,145200,259179350,3240,3240,3240,3240,0
|
|
20231019,145100,259179350,3240,3240,3240,3240,0
|
|
20231019,145000,259179350,3240,3240,3240,3240,0
|
|
20231019,144900,259179350,3240,3240,3240,3240,0
|
|
20231019,144800,259179350,3240,3240,3240,3240,37
|
|
20231019,144700,259059470,3250,3250,3250,3250,25
|
|
20231019,144600,258978220,3255,3255,3255,3255,110
|
|
20231019,144500,258620170,3245,3250,3250,3245,61
|
|
20231019,144400,258422220,3250,3250,3250,3250,1
|
|
20231019,144300,258418970,3255,3255,3255,3255,0
|
|
20231019,144200,258418970,3255,3255,3255,3255,0
|
|
20231019,144100,258418970,3255,3255,3255,3255,1
|
|
20231019,144000,258415715,3240,3240,3240,3240,348
|
|
20231019,143900,257288195,3245,3245,3245,3245,12
|
|
20231019,143800,257249255,3255,3255,3255,3255,25
|
|
20231019,143700,257167880,3255,3255,3255,3255,4
|
|
20231019,143600,257154860,3255,3255,3255,3255,110
|
|
20231019,143500,256796810,3245,3245,3245,3245,0
|
|
20231019,143400,256796810,3245,3245,3245,3245,204
|
|
20231019,143300,256134830,3245,3245,3245,3245,0
|
|
20231019,143200,256134830,3245,3245,3245,3245,37
|
|
20231019,143100,256014765,3250,3250,3250,3250,0
|
|
20231019,143000,256014765,3250,3245,3250,3245,241
|
|
20231019,142900,255231710,3250,3255,3255,3250,66
|
|
20231019,142800,255016890,3255,3255,3255,3255,1
|
|
20231019,142700,255013635,3255,3255,3255,3255,67
|
|
20231019,142600,254795550,3255,3240,3255,3240,78
|
|
20231019,142500,254542270,3240,3240,3240,3240,77
|
|
20231019,142400,254292790,3250,3250,3250,3250,0
|
|
20231019,142300,254292790,3250,3250,3250,3250,121
|
|
20231019,142200,253899540,3250,3250,3250,3250,21
|
|
20231019,142100,253831290,3250,3250,3250,3250,0
|
|
20231019,142000,253831290,3250,3250,3250,3250,300
|
|
20231019,141900,252856290,3250,3250,3250,3250,35
|
|
20231019,141800,252742540,3250,3250,3250,3250,0
|
|
20231019,141700,252742540,3250,3245,3250,3245,122
|
|
20231019,141600,252346365,3245,3245,3245,3245,5
|
|
20231019,141500,252330140,3245,3245,3245,3245,0
|
|
20231019,141400,252330140,3245,3240,3245,3240,152
|
|
20231019,141300,251837310,3250,3250,3250,3250,7
|
|
20231019,141200,251814560,3250,3250,3250,3250,0
|
|
20231019,141100,251814560,3250,3250,3250,3250,0
|
|
20231019,141000,251814560,3250,3235,3250,3235,725
|
|
20231019,140900,249468810,3235,3235,3235,3235,195
|
|
20231019,140800,248837985,3240,3245,3245,3240,371
|
|
20231019,140700,247635915,3250,3250,3250,3250,110
|
|
20231019,140600,247278415,3245,3245,3245,3245,0
|
|
20231019,140500,247278415,3245,3240,3245,3240,104
|
|
20231019,140400,246941185,3245,3245,3250,3245,1358
|
|
20231019,140300,242534470,3245,3245,3245,3245,7
|
|
20231019,140200,242511755,3245,3245,3245,3245,177
|
|
20231019,140100,241937390,3245,3245,3250,3245,27
|
|
20231019,140000,241849650,3245,3245,3245,3245,0
|
|
20231019,135900,241849650,3245,3250,3250,3245,45
|
|
20231019,135800,241703425,3245,3250,3250,3245,114
|
|
20231019,135700,241332945,3245,3245,3245,3245,0
|
|
20231019,135600,241332945,3245,3245,3245,3245,1
|
|
20231019,135500,241329700,3255,3255,3255,3255,0
|
|
20231019,135400,241329700,3255,3255,3255,3255,34
|
|
20231019,135300,241219030,3245,3245,3245,3245,70
|
|
20231019,135200,240991880,3255,3255,3255,3255,25
|
|
20231019,135100,240910505,3250,3250,3250,3250,0
|
|
20231019,135000,240910505,3250,3250,3250,3250,41
|
|
20231019,134900,240777255,3250,3250,3250,3250,1
|
|
20231019,134800,240774005,3250,3255,3255,3250,111
|
|
20231019,134700,240412705,3245,3245,3245,3245,0
|
|
20231019,134600,240412705,3245,3245,3245,3245,0
|
|
20231019,134500,240412705,3245,3245,3245,3245,0
|
|
20231019,134400,240412705,3245,3245,3245,3245,0
|
|
20231019,134300,240412705,3245,3250,3250,3245,31
|
|
20231019,134200,240311985,3245,3250,3250,3245,167
|
|
20231019,134100,239769240,3250,3250,3250,3250,0
|
|
20231019,134000,239769240,3250,3255,3255,3250,10
|
|
20231019,133900,239736700,3255,3255,3255,3255,25
|
|
20231019,133800,239655325,3250,3255,3255,3250,183
|
|
20231019,133700,239059945,3255,3255,3255,3255,0
|
|
20231019,133600,239059945,3255,3255,3255,3255,3
|
|
20231019,133500,239050180,3240,3240,3240,3240,0
|
|
20231019,133400,239050180,3240,3255,3255,3240,61
|
|
20231019,133300,238852180,3255,3255,3255,3255,0
|
|
20231019,133200,238852180,3255,3255,3255,3255,0
|
|
20231019,133100,238852180,3255,3255,3255,3255,0
|
|
20231019,133000,238852180,3255,3255,3255,3255,2
|
|
20231019,132900,238845670,3255,3255,3255,3255,142
|
|
20231019,132800,238383460,3255,3255,3255,3255,0
|
|
20231019,132700,238383460,3255,3255,3255,3255,0
|
|
20231019,132600,238383460,3255,3255,3255,3255,0
|
|
20231019,132500,238383460,3255,3255,3255,3255,0
|
|
20231019,132400,238383460,3255,3255,3255,3255,26
|
|
20231019,132300,238298830,3240,3255,3255,3240,201
|
|
20231019,132200,237647425,3255,3255,3255,3255,90
|
|
20231019,132100,237354475,3255,3255,3255,3255,12
|
|
20231019,132000,237315415,3240,3245,3255,3240,4151
|
|
20231019,131900,223850945,3250,3255,3255,3250,122
|
|
20231019,131800,223453895,3250,3250,3250,3250,7
|
|
20231019,131700,223431145,3250,3250,3250,3250,100
|
|
20231019,131600,223106145,3255,3255,3255,3255,0
|
|
20231019,131500,223106145,3255,3250,3255,3250,26
|
|
20231019,131400,223021520,3245,3250,3250,3245,249
|
|
20231019,131300,222212520,3250,3250,3250,3250,5
|
|
20231019,131200,222196270,3250,3250,3250,3250,0
|
|
20231019,131100,222196270,3250,3245,3250,3245,930
|
|
20231019,131000,219173810,3250,3250,3250,3245,39
|
|
20231019,130900,219047100,3250,3245,3250,3245,198
|
|
20231019,130800,218403645,3250,3250,3250,3250,0
|
|
20231019,130700,218403645,3250,3250,3250,3250,0
|
|
20231019,130600,218403645,3250,3250,3250,3250,25
|
|
20231019,130500,218322395,3250,3250,3250,3250,1
|
|
20231019,130400,218319145,3250,3250,3250,3250,0
|
|
20231019,130300,218319145,3250,3245,3250,3245,2
|
|
20231019,130200,218312650,3245,3245,3245,3245,5
|
|
20231019,130100,218296425,3245,3250,3250,3245,32
|
|
20231019,130000,218192430,3250,3255,3260,3250,114
|
|
20231019,125900,217821015,3250,3250,3250,3250,1
|
|
20231019,125800,217817765,3250,3250,3250,3250,12
|
|
20231019,125700,217778765,3245,3250,3255,3245,28
|
|
20231019,125600,217687670,3245,3250,3250,3245,117
|
|
20231019,125500,217307425,3250,3250,3250,3250,5
|
|
20231019,125400,217291175,3250,3250,3250,3250,4
|
|
20231019,125300,217278175,3250,3250,3255,3250,132
|
|
20231019,125200,216848815,3250,3250,3250,3250,0
|
|
20231019,125100,216848815,3250,3250,3255,3250,206
|
|
20231019,125000,216178855,3255,3255,3255,3255,112
|
|
20231019,124900,215814295,3255,3255,3255,3255,0
|
|
20231019,124800,215814295,3255,3255,3255,3255,25
|
|
20231019,124700,215732920,3260,3260,3260,3260,0
|
|
20231019,124600,215732920,3260,3260,3260,3260,0
|
|
20231019,124500,215732920,3260,3260,3260,3260,0
|
|
20231019,124400,215732920,3260,3250,3260,3250,801
|
|
20231019,124300,213128180,3260,3260,3260,3260,33
|
|
20231019,124200,213020600,3260,3260,3260,3260,0
|
|
20231019,124100,213020600,3260,3260,3260,3260,57
|
|
20231019,124000,212834780,3260,3260,3260,3260,53
|
|
20231019,123900,212662000,3260,3260,3260,3260,24
|
|
20231019,123800,212583760,3250,3250,3250,3250,0
|
|
20231019,123700,212583760,3250,3250,3250,3250,0
|
|
20231019,123600,212583760,3250,3250,3250,3250,0
|
|
20231019,123500,212583760,3250,3250,3250,3250,0
|
|
20231019,123400,212583760,3250,3250,3250,3250,30
|
|
20231019,123300,212486260,3260,3260,3260,3260,80
|
|
20231019,123200,212225460,3255,3255,3255,3255,52
|
|
20231019,123100,212056200,3250,3255,3260,3250,120
|
|
20231019,123000,211665520,3250,3255,3255,3250,104
|
|
20231019,122900,211327020,3255,3255,3255,3255,25
|
|
20231019,122800,211245645,3250,3250,3250,3250,1
|
|
20231019,122700,211242395,3255,3255,3255,3255,0
|
|
20231019,122600,211242395,3255,3255,3255,3255,2
|
|
20231019,122500,211235885,3255,3255,3255,3255,0
|
|
20231019,122400,211235885,3255,3255,3255,3255,169
|
|
20231019,122300,210685790,3255,3255,3255,3255,0
|
|
20231019,122200,210685790,3255,3255,3255,3255,0
|
|
20231019,122100,210685790,3255,3255,3255,3255,160
|
|
20231019,122000,210164990,3255,3255,3255,3255,35
|
|
20231019,121900,210051065,3245,3250,3250,3245,32
|
|
20231019,121800,209947170,3250,3250,3250,3250,0
|
|
20231019,121700,209947170,3250,3250,3250,3250,0
|
|
20231019,121600,209947170,3250,3250,3250,3250,0
|
|
20231019,121500,209947170,3250,3250,3250,3250,50
|
|
20231019,121400,209784670,3255,3255,3255,3255,2
|
|
20231019,121300,209778160,3260,3245,3260,3235,7320
|
|
20231019,121200,186036205,3245,3250,3250,3245,124
|
|
20231019,121100,185633275,3250,3245,3250,3245,249
|
|
20231019,121000,184824140,3245,3250,3250,3245,13
|
|
20231019,120900,184781950,3245,3250,3250,3245,311
|
|
20231019,120800,183771255,3250,3250,3250,3250,10
|
|
20231019,120700,183738755,3245,3245,3245,3245,0
|
|
20231019,120600,183738755,3245,3245,3245,3245,5
|
|
20231019,120500,183722530,3240,3240,3240,3240,0
|
|
20231019,120400,183722530,3240,3245,3245,3240,1050
|
|
20231019,120300,180320050,3245,3245,3245,3245,5
|
|
20231019,120200,180303825,3245,3250,3250,3245,138
|
|
20231019,120100,179855340,3245,3245,3245,3245,0
|
|
20231019,120000,179855340,3245,3245,3245,3245,0
|
|
20231019,115900,179855340,3245,3240,3245,3240,143
|
|
20231019,115800,179391315,3245,3240,3250,3240,17
|
|
20231019,115700,179336160,3245,3245,3245,3245,1939
|
|
20231019,115600,173044105,3250,3245,3250,3245,8
|
|
20231019,115500,173018130,3245,3240,3245,3240,308
|
|
20231019,115400,172018680,3240,3245,3250,3240,27
|
|
20231019,115300,171930970,3245,3245,3250,3245,29
|
|
20231019,115200,171836745,3250,3245,3250,3240,115
|
|
20231019,115100,171463040,3245,3245,3245,3240,7
|
|
20231019,115000,171440335,3245,3245,3250,3245,13
|
|
20231019,114900,171398110,3250,3240,3250,3240,41
|
|
20231019,114800,171265215,3245,3245,3245,3245,7
|
|
20231019,114700,171242500,3250,3250,3250,3245,52
|
|
20231019,114600,171073525,3245,3240,3245,3240,386
|
|
20231019,114500,169822860,3240,3245,3250,3240,6
|
|
20231019,114400,169803400,3245,3245,3250,3245,27
|
|
20231019,114300,169715675,3245,3240,3250,3240,138
|
|
20231019,114200,169267220,3240,3245,3245,3240,4
|
|
20231019,114100,169254255,3240,3245,3250,3240,276
|
|
20231019,114000,168359500,3245,3245,3245,3245,7
|
|
20231019,113900,168336785,3245,3250,3250,3245,14
|
|
20231019,113800,168291300,3255,3245,3255,3245,183
|
|
20231019,113700,167697140,3245,3245,3250,3245,12
|
|
20231019,113600,167658190,3250,3245,3250,3245,10
|
|
20231019,113500,167625730,3245,3245,3245,3245,5
|
|
20231019,113400,167609505,3255,3245,3255,3245,32
|
|
20231019,113300,167505415,3255,3240,3255,3240,128
|
|
20231019,113200,167088910,3240,3245,3250,3240,103
|
|
20231019,113100,166754185,3240,3245,3250,3240,245
|
|
20231019,113000,165957980,3245,3250,3250,3245,105
|
|
20231019,112900,165616755,3245,3245,3245,3245,7
|
|
20231019,112800,165594040,3245,3245,3245,3245,2
|
|
20231019,112700,165587550,3250,3250,3250,3250,0
|
|
20231019,112600,165587550,3250,3250,3250,3250,1
|
|
20231019,112500,165584300,3255,3255,3255,3255,25
|
|
20231019,112400,165502925,3255,3250,3255,3250,57
|
|
20231019,112300,165317490,3255,3255,3255,3255,53
|
|
20231019,112200,165144975,3245,3240,3245,3240,46
|
|
20231019,112100,164995835,3245,3255,3260,3245,726
|
|
20231019,112000,162638820,3250,3250,3250,3250,0
|
|
20231019,111900,162638820,3250,3250,3250,3250,0
|
|
20231019,111800,162638820,3250,3250,3250,3250,0
|
|
20231019,111700,162638820,3250,3250,3250,3250,1
|
|
20231019,111600,162635570,3250,3255,3260,3250,28
|
|
20231019,111500,162544380,3250,3250,3250,3250,374
|
|
20231019,111400,161328880,3255,3255,3255,3245,111
|
|
20231019,111300,160967650,3260,3245,3260,3245,15
|
|
20231019,111200,160918860,3250,3245,3250,3245,339
|
|
20231019,111100,159818755,3245,3250,3255,3245,7
|
|
20231019,111000,159795995,3250,3250,3260,3250,100
|
|
20231019,110900,159470085,3255,3255,3255,3255,200
|
|
20231019,110800,158819085,3260,3250,3260,3250,3
|
|
20231019,110700,158809320,3255,3255,3255,3245,99
|
|
20231019,110600,158487090,3255,3255,3255,3255,15
|
|
20231019,110500,158438265,3255,3255,3255,3255,0
|
|
20231019,110400,158438265,3255,3255,3255,3255,110
|
|
20231019,110300,158080215,3245,3255,3255,3245,54
|
|
20231019,110200,157904725,3250,3250,3250,3250,0
|
|
20231019,110100,157904725,3250,3250,3250,3250,0
|
|
20231019,110000,157904725,3250,3250,3250,3250,0
|
|
20231019,105900,157904725,3250,3250,3250,3250,12
|
|
20231019,105800,157865725,3255,3255,3255,3255,24
|
|
20231019,105700,157787605,3255,3240,3255,3240,26
|
|
20231019,105600,157703005,3240,3240,3240,3240,1
|
|
20231019,105500,157699765,3240,3240,3240,3240,134
|
|
20231019,105400,157265605,3240,3240,3240,3240,3124
|
|
20231019,105300,147143845,3240,3235,3240,3235,269
|
|
20231019,105200,146272895,3240,3245,3245,3240,691
|
|
20231019,105100,144034050,3245,3245,3245,3245,27
|
|
20231019,105000,143946435,3245,3245,3245,3245,121
|
|
20231019,104900,143553790,3245,3245,3245,3245,542
|
|
20231019,104800,141795000,3245,3245,3245,3245,85
|
|
20231019,104700,141519175,3245,3240,3245,3240,3
|
|
20231019,104600,141509445,3240,3245,3245,3240,24
|
|
20231019,104500,141431645,3245,3245,3245,3245,134
|
|
20231019,104400,140996815,3245,3250,3250,3245,764
|
|
20231019,104300,138517545,3250,3250,3250,3250,0
|
|
20231019,104200,138517545,3250,3250,3250,3250,145
|
|
20231019,104100,138046295,3250,3265,3265,3245,1496
|
|
20231019,104000,133190675,3265,3250,3265,3240,2470
|
|
20231019,103900,125183620,3250,3250,3250,3250,9
|
|
20231019,103800,125154370,3250,3245,3260,3245,749
|
|
20231019,103700,122721425,3245,3250,3260,3245,1590
|
|
20231019,103600,117560035,3260,3255,3260,3255,93
|
|
20231019,103500,117257170,3255,3260,3265,3250,1356
|
|
20231019,103400,112846070,3260,3265,3265,3255,127
|
|
20231019,103300,112432545,3250,3250,3250,3245,222
|
|
20231019,103200,111711405,3250,3250,3250,3250,0
|
|
20231019,103100,111711405,3250,3250,3260,3250,1970
|
|
20231019,103000,105308705,3260,3255,3265,3255,3006
|
|
20231019,102900,95522035,3260,3260,3260,3260,2
|
|
20231019,102800,95515515,3265,3265,3265,3265,0
|
|
20231019,102700,95515515,3265,3255,3265,3255,4
|
|
20231019,102600,95502485,3265,3265,3265,3265,0
|
|
20231019,102500,95502485,3265,3265,3265,3265,23
|
|
20231019,102400,95427390,3265,3260,3265,3260,48
|
|
20231019,102300,95270820,3260,3260,3260,3260,11
|
|
20231019,102200,95234960,3265,3260,3265,3260,12
|
|
20231019,102100,95195785,3260,3260,3260,3260,3247
|
|
20231019,102000,84610565,3260,3260,3260,3260,33
|
|
20231019,101900,84502985,3265,3270,3270,3265,3
|
|
20231019,101800,84493185,3265,3265,3265,3265,0
|
|
20231019,101700,84493185,3265,3265,3265,3265,1
|
|
20231019,101600,84489920,3265,3260,3265,3260,1171
|
|
20231019,101500,80666725,3260,3260,3260,3260,30
|
|
20231019,101400,80568925,3265,3265,3270,3260,630
|
|
20231019,101300,78513890,3265,3265,3265,3265,192
|
|
20231019,101200,77887010,3265,3265,3265,3265,600
|
|
20231019,101100,75928010,3270,3270,3270,3265,421
|
|
20231019,101000,74552900,3270,3265,3270,3260,209
|
|
20231019,100900,73871110,3265,3265,3265,3265,38
|
|
20231019,100800,73747040,3265,3260,3265,3260,103
|
|
20231019,100700,73410750,3260,3260,3265,3260,74
|
|
20231019,100600,73169450,3260,3260,3260,3260,40
|
|
20231019,100500,73039050,3265,3270,3270,3265,491
|
|
20231019,100400,71435910,3270,3270,3270,3270,5
|
|
20231019,100300,71419560,3270,3270,3270,3270,0
|
|
20231019,100200,71419560,3270,3265,3270,3265,380
|
|
20231019,100100,70178465,3270,3270,3270,3270,1
|
|
20231019,100000,70175195,3275,3275,3275,3275,3
|
|
20231019,095900,70165370,3275,3270,3275,3265,640
|
|
20231019,095800,68072435,3265,3275,3275,3265,1970
|
|
20231019,095700,61639460,3275,3275,3275,3275,2
|
|
20231019,095600,61632910,3275,3270,3275,3270,112
|
|
20231019,095500,61266655,3275,3275,3275,3275,5
|
|
20231019,095400,61250280,3275,3275,3275,3275,5
|
|
20231019,095300,61233905,3275,3275,3275,3275,5
|
|
20231019,095200,61217530,3275,3275,3275,3275,103
|
|
20231019,095100,60880205,3265,3270,3275,3265,379
|
|
20231019,095000,59640890,3275,3270,3275,3270,68
|
|
20231019,094900,59418195,3275,3270,3275,3270,131
|
|
20231019,094800,58989220,3275,3275,3275,3270,143
|
|
20231019,094700,58521395,3270,3275,3275,3270,28
|
|
20231019,094600,58429710,3275,3275,3275,3275,29
|
|
20231019,094500,58334735,3275,3270,3275,3270,318
|
|
20231019,094400,57293865,3270,3270,3270,3265,59
|
|
20231019,094300,57100940,3265,3270,3270,3265,18
|
|
20231019,094200,57042135,3270,3270,3270,3270,8
|
|
20231019,094100,57015975,3270,3270,3270,3270,54
|
|
20231019,094000,56839395,3270,3270,3270,3270,4
|
|
20231019,093900,56826315,3270,3270,3270,3270,44
|
|
20231019,093800,56682435,3270,3270,3270,3270,4
|
|
20231019,093700,56669355,3270,3270,3270,3270,126
|
|
20231019,093600,56257335,3270,3270,3270,3270,4
|
|
20231019,093500,56244255,3270,3270,3270,3270,221
|
|
20231019,093400,55521585,3270,3270,3270,3270,41
|
|
20231019,093300,55387515,3270,3270,3270,3265,694
|
|
20231019,093200,53121360,3270,3270,3270,3270,95
|
|
20231019,093100,52810710,3270,3270,3270,3265,615
|
|
20231019,093000,50802160,3270,3270,3270,3270,38
|
|
20231019,092900,50677900,3270,3270,3270,3270,92
|
|
20231019,092800,50377060,3270,3270,3270,3265,1106
|
|
20231019,092700,46765765,3270,3270,3270,3270,12
|
|
20231019,092600,46726525,3275,3275,3275,3270,305
|
|
20231019,092500,45729140,3275,3280,3280,3275,29
|
|
20231019,092400,45634155,3280,3280,3280,3280,80
|
|
20231019,092300,45371755,3280,3280,3280,3280,3
|
|
20231019,092200,45361915,3280,3275,3280,3275,101
|
|
20231019,092100,45030705,3275,3275,3275,3275,83
|
|
20231019,092000,44758880,3275,3275,3275,3275,144
|
|
20231019,091900,44287280,3275,3275,3275,3275,232
|
|
20231019,091800,43527480,3275,3275,3275,3270,103
|
|
20231019,091700,43190655,3265,3275,3275,3265,96
|
|
20231019,091600,42876295,3265,3270,3275,3265,1546
|
|
20231019,091500,37821340,3275,3280,3280,3275,178
|
|
20231019,091400,37238370,3280,3270,3280,3270,167
|
|
20231019,091300,36691550,3275,3275,3275,3275,5
|
|
20231019,091200,36675175,3275,3280,3280,3275,166
|
|
20231019,091100,36130745,3280,3280,3280,3280,3
|
|
20231019,091000,36120905,3270,3280,3280,3270,999
|
|
20231019,090900,32852550,3280,3280,3280,3280,322
|
|
20231019,090800,31796390,3280,3275,3280,3275,451
|
|
20231019,090700,30319325,3280,3280,3280,3280,87
|
|
20231019,090600,30033965,3275,3275,3275,3275,559
|
|
20231019,090500,28203240,3275,3280,3280,3275,425
|
|
20231019,090400,26811290,3275,3285,3285,3275,213
|
|
20231019,090300,26113535,3285,3280,3285,3275,788
|
|
20231019,090200,23532005,3270,3270,3270,3270,0
|
|
20231019,090100,23532005,3270,3290,3290,3270,3956
|
|
20231019,090000,10559545,3295,3315,3315,3295,3187
|