658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195500,234024710,3220,3220,3220,3220,1753
|
|
20231024,195400,234024710,3220,3220,3220,3220,0
|
|
20231024,195300,234024710,3220,3220,3220,3220,0
|
|
20231024,195200,234024710,3220,3220,3220,3220,0
|
|
20231024,195100,234024710,3220,3220,3220,3220,0
|
|
20231024,195000,234024710,3220,3220,3220,3220,0
|
|
20231024,194900,234024710,3220,3220,3220,3220,0
|
|
20231024,194800,234024710,3220,3220,3220,3220,0
|
|
20231024,194700,234024710,3220,3220,3220,3220,0
|
|
20231024,194600,234024710,3220,3220,3220,3220,0
|
|
20231024,194500,234024710,3220,3220,3220,3220,0
|
|
20231024,194400,234024710,3220,3220,3220,3220,0
|
|
20231024,194300,234024710,3220,3220,3220,3220,0
|
|
20231024,194200,234024710,3220,3220,3220,3220,0
|
|
20231024,194100,234024710,3220,3220,3220,3220,0
|
|
20231024,194000,234024710,3220,3220,3220,3220,0
|
|
20231024,193900,234024710,3220,3220,3220,3220,0
|
|
20231024,193800,234024710,3220,3220,3220,3220,0
|
|
20231024,193700,234024710,3220,3220,3220,3220,0
|
|
20231024,193600,234024710,3220,3220,3220,3220,0
|
|
20231024,193500,234024710,3220,3220,3220,3220,0
|
|
20231024,193400,234024710,3220,3220,3220,3220,0
|
|
20231024,193300,234024710,3220,3220,3220,3220,0
|
|
20231024,193200,234024710,3220,3220,3220,3220,0
|
|
20231024,193100,234024710,3220,3220,3220,3220,0
|
|
20231024,193000,234024710,3220,3220,3220,3220,0
|
|
20231024,192900,234024710,3220,3220,3220,3220,0
|
|
20231024,192800,234024710,3220,3220,3220,3220,0
|
|
20231024,192700,234024710,3220,3220,3220,3220,0
|
|
20231024,192600,234024710,3220,3220,3220,3220,0
|
|
20231024,192500,234024710,3220,3220,3220,3220,1753
|
|
20231024,192400,234024710,3220,3220,3220,3220,0
|
|
20231024,192300,234024710,3220,3220,3220,3220,0
|
|
20231024,192200,234024710,3220,3220,3220,3220,0
|
|
20231024,192100,234024710,3220,3220,3220,3220,0
|
|
20231024,192000,234024710,3220,3220,3220,3220,0
|
|
20231024,191900,234024710,3220,3220,3220,3220,0
|
|
20231024,191800,234024710,3220,3220,3220,3220,0
|
|
20231024,191700,234024710,3220,3220,3220,3220,0
|
|
20231024,191600,234024710,3220,3220,3220,3220,0
|
|
20231024,191500,234024710,3220,3220,3220,3220,0
|
|
20231024,191400,234024710,3220,3220,3220,3220,0
|
|
20231024,191300,234024710,3220,3220,3220,3220,0
|
|
20231024,191200,234024710,3220,3220,3220,3220,0
|
|
20231024,191100,234024710,3220,3220,3220,3220,0
|
|
20231024,191000,234024710,3220,3220,3220,3220,0
|
|
20231024,190900,234024710,3220,3220,3220,3220,0
|
|
20231024,190800,234024710,3220,3220,3220,3220,0
|
|
20231024,190700,234024710,3220,3220,3220,3220,0
|
|
20231024,190600,234024710,3220,3220,3220,3220,0
|
|
20231024,190500,234024710,3220,3220,3220,3220,0
|
|
20231024,190400,234024710,3220,3220,3220,3220,0
|
|
20231024,190300,234024710,3220,3220,3220,3220,0
|
|
20231024,190200,234024710,3220,3220,3220,3220,0
|
|
20231024,190100,234024710,3220,3220,3220,3220,0
|
|
20231024,190000,234024710,3220,3220,3220,3220,0
|
|
20231024,185900,234024710,3220,3220,3220,3220,0
|
|
20231024,185800,234024710,3220,3220,3220,3220,0
|
|
20231024,185700,234024710,3220,3220,3220,3220,0
|
|
20231024,185600,234024710,3220,3220,3220,3220,0
|
|
20231024,185500,234024710,3220,3220,3220,3220,1753
|
|
20231024,185400,234024710,3220,3220,3220,3220,0
|
|
20231024,185300,234024710,3220,3220,3220,3220,0
|
|
20231024,185200,234024710,3220,3220,3220,3220,0
|
|
20231024,185100,234024710,3220,3220,3220,3220,0
|
|
20231024,185000,234024710,3220,3220,3220,3220,0
|
|
20231024,184900,234024710,3220,3220,3220,3220,0
|
|
20231024,184800,234024710,3220,3220,3220,3220,0
|
|
20231024,184700,234024710,3220,3220,3220,3220,0
|
|
20231024,184600,234024710,3220,3220,3220,3220,0
|
|
20231024,184500,234024710,3220,3220,3220,3220,0
|
|
20231024,184400,234024710,3220,3220,3220,3220,0
|
|
20231024,184300,234024710,3220,3220,3220,3220,0
|
|
20231024,184200,234024710,3220,3220,3220,3220,0
|
|
20231024,184100,234024710,3220,3220,3220,3220,0
|
|
20231024,184000,234024710,3220,3220,3220,3220,0
|
|
20231024,183900,234024710,3220,3220,3220,3220,0
|
|
20231024,183800,234024710,3220,3220,3220,3220,0
|
|
20231024,183700,234024710,3220,3220,3220,3220,0
|
|
20231024,183600,234024710,3220,3220,3220,3220,0
|
|
20231024,183500,234024710,3220,3220,3220,3220,0
|
|
20231024,183400,234024710,3220,3220,3220,3220,0
|
|
20231024,183300,234024710,3220,3220,3220,3220,0
|
|
20231024,183200,234024710,3220,3220,3220,3220,0
|
|
20231024,183100,234024710,3220,3220,3220,3220,0
|
|
20231024,183000,234024710,3220,3220,3220,3220,0
|
|
20231024,182900,234024710,3220,3220,3220,3220,0
|
|
20231024,182800,234024710,3220,3220,3220,3220,0
|
|
20231024,182700,234024710,3220,3220,3220,3220,0
|
|
20231024,182600,234024710,3220,3220,3220,3220,0
|
|
20231024,182500,234024710,3220,3220,3220,3220,1753
|
|
20231024,182400,234024710,3220,3220,3220,3220,0
|
|
20231024,182300,234024710,3220,3220,3220,3220,0
|
|
20231024,182200,234024710,3220,3220,3220,3220,0
|
|
20231024,182100,234024710,3220,3220,3220,3220,0
|
|
20231024,182000,234024710,3220,3220,3220,3220,0
|
|
20231024,181900,234024710,3220,3220,3220,3220,0
|
|
20231024,181800,234024710,3220,3220,3220,3220,0
|
|
20231024,181700,234024710,3220,3220,3220,3220,0
|
|
20231024,181600,234024710,3220,3220,3220,3220,0
|
|
20231024,181500,234024710,3220,3220,3220,3220,0
|
|
20231024,181400,234024710,3220,3220,3220,3220,0
|
|
20231024,181300,234024710,3220,3220,3220,3220,0
|
|
20231024,181200,234024710,3220,3220,3220,3220,0
|
|
20231024,181100,234024710,3220,3220,3220,3220,0
|
|
20231024,181000,234024710,3220,3220,3220,3220,0
|
|
20231024,180900,234024710,3220,3220,3220,3220,0
|
|
20231024,180800,234024710,3220,3220,3220,3220,0
|
|
20231024,180700,234024710,3220,3220,3220,3220,0
|
|
20231024,180600,234024710,3220,3220,3220,3220,0
|
|
20231024,180500,234024710,3220,3220,3220,3220,0
|
|
20231024,180400,234024710,3220,3220,3220,3220,0
|
|
20231024,180300,234024710,3220,3220,3220,3220,0
|
|
20231024,180200,234024710,3220,3220,3220,3220,0
|
|
20231024,180100,234024710,3220,3220,3220,3220,0
|
|
20231024,180000,234024710,3220,3220,3220,3220,0
|
|
20231024,175900,234024710,3220,3220,3220,3220,0
|
|
20231024,175800,234024710,3220,3220,3220,3220,0
|
|
20231024,175700,234024710,3220,3220,3220,3220,0
|
|
20231024,175600,234024710,3220,3220,3220,3220,0
|
|
20231024,175500,234024710,3220,3220,3220,3220,1753
|
|
20231024,175400,234024710,3220,3220,3220,3220,0
|
|
20231024,175300,234024710,3220,3220,3220,3220,0
|
|
20231024,175200,234024710,3220,3220,3220,3220,0
|
|
20231024,175100,234024710,3220,3220,3220,3220,0
|
|
20231024,175000,234024710,3220,3220,3220,3220,0
|
|
20231024,174900,234024710,3220,3220,3220,3220,0
|
|
20231024,174800,234024710,3220,3220,3220,3220,0
|
|
20231024,174700,234024710,3220,3220,3220,3220,0
|
|
20231024,174600,234024710,3220,3220,3220,3220,0
|
|
20231024,174500,234024710,3220,3220,3220,3220,0
|
|
20231024,174400,234024710,3220,3220,3220,3220,0
|
|
20231024,174300,234024710,3220,3220,3220,3220,0
|
|
20231024,174200,234024710,3220,3220,3220,3220,0
|
|
20231024,174100,234024710,3220,3220,3220,3220,0
|
|
20231024,174000,234024710,3220,3220,3220,3220,0
|
|
20231024,173900,234024710,3220,3220,3220,3220,0
|
|
20231024,173800,234024710,3220,3220,3220,3220,0
|
|
20231024,173700,234024710,3220,3220,3220,3220,0
|
|
20231024,173600,234024710,3220,3220,3220,3220,0
|
|
20231024,173500,234024710,3220,3220,3220,3220,0
|
|
20231024,173400,234024710,3220,3220,3220,3220,0
|
|
20231024,173300,234024710,3220,3220,3220,3220,0
|
|
20231024,173200,234024710,3220,3220,3220,3220,0
|
|
20231024,173100,234024710,3220,3220,3220,3220,0
|
|
20231024,173000,234024710,3220,3220,3220,3220,0
|
|
20231024,172900,234024710,3220,3220,3220,3220,0
|
|
20231024,172800,234024710,3220,3220,3220,3220,0
|
|
20231024,172700,234024710,3220,3220,3220,3220,0
|
|
20231024,172600,234024710,3220,3220,3220,3220,0
|
|
20231024,172500,234024710,3220,3220,3220,3220,1753
|
|
20231024,172400,234024710,3220,3220,3220,3220,0
|
|
20231024,172300,234024710,3220,3220,3220,3220,0
|
|
20231024,172200,234024710,3220,3220,3220,3220,0
|
|
20231024,172100,234024710,3220,3220,3220,3220,0
|
|
20231024,172000,234024710,3220,3220,3220,3220,0
|
|
20231024,171900,234024710,3220,3220,3220,3220,0
|
|
20231024,171800,234024710,3220,3220,3220,3220,0
|
|
20231024,171700,234024710,3220,3220,3220,3220,0
|
|
20231024,171600,234024710,3220,3220,3220,3220,0
|
|
20231024,171500,234024710,3220,3220,3220,3220,0
|
|
20231024,171400,234024710,3220,3220,3220,3220,0
|
|
20231024,171300,234024710,3220,3220,3220,3220,0
|
|
20231024,171200,234024710,3220,3220,3220,3220,0
|
|
20231024,171100,234024710,3220,3220,3220,3220,0
|
|
20231024,171000,234024710,3220,3220,3220,3220,0
|
|
20231024,170900,234024710,3220,3220,3220,3220,0
|
|
20231024,170800,234024710,3220,3220,3220,3220,0
|
|
20231024,170700,234024710,3220,3220,3220,3220,0
|
|
20231024,170600,234024710,3220,3220,3220,3220,0
|
|
20231024,170500,234024710,3220,3220,3220,3220,0
|
|
20231024,170400,234024710,3220,3220,3220,3220,0
|
|
20231024,170300,234024710,3220,3220,3220,3220,0
|
|
20231024,170200,234024710,3220,3220,3220,3220,0
|
|
20231024,170100,234024710,3220,3220,3220,3220,0
|
|
20231024,170000,234024710,3220,3220,3220,3220,0
|
|
20231024,165900,234024710,3220,3220,3220,3220,0
|
|
20231024,165800,234024710,3220,3220,3220,3220,0
|
|
20231024,165700,234024710,3220,3220,3220,3220,0
|
|
20231024,165600,234024710,3220,3220,3220,3220,0
|
|
20231024,165500,234024710,3220,3220,3220,3220,1753
|
|
20231024,165400,234024710,3220,3220,3220,3220,0
|
|
20231024,165300,234024710,3220,3220,3220,3220,0
|
|
20231024,165200,234024710,3220,3220,3220,3220,0
|
|
20231024,165100,234024710,3220,3220,3220,3220,0
|
|
20231024,165000,234024710,3220,3220,3220,3220,0
|
|
20231024,164900,234024710,3220,3220,3220,3220,0
|
|
20231024,164800,234024710,3220,3220,3220,3220,0
|
|
20231024,164700,234024710,3220,3220,3220,3220,0
|
|
20231024,164600,234024710,3220,3220,3220,3220,0
|
|
20231024,164500,234024710,3220,3220,3220,3220,0
|
|
20231024,164400,234024710,3220,3220,3220,3220,0
|
|
20231024,164300,234024710,3220,3220,3220,3220,0
|
|
20231024,164200,234024710,3220,3220,3220,3220,0
|
|
20231024,164100,234024710,3220,3220,3220,3220,0
|
|
20231024,164000,234024710,3220,3220,3220,3220,0
|
|
20231024,163900,234024710,3220,3220,3220,3220,0
|
|
20231024,163800,234024710,3220,3220,3220,3220,0
|
|
20231024,163700,234024710,3220,3220,3220,3220,0
|
|
20231024,163600,234024710,3220,3220,3220,3220,0
|
|
20231024,163500,234024710,3220,3220,3220,3220,0
|
|
20231024,163400,234024710,3220,3220,3220,3220,0
|
|
20231024,163300,234024710,3220,3220,3220,3220,0
|
|
20231024,163200,234024710,3220,3220,3220,3220,0
|
|
20231024,163100,234024710,3220,3220,3220,3220,0
|
|
20231024,163000,234024710,3220,3220,3220,3220,0
|
|
20231024,162900,234024710,3220,3220,3220,3220,0
|
|
20231024,162800,234024710,3220,3220,3220,3220,0
|
|
20231024,162700,234024710,3220,3220,3220,3220,0
|
|
20231024,162600,234024710,3220,3220,3220,3220,0
|
|
20231024,162500,234024710,3220,3220,3220,3220,1753
|
|
20231024,162400,234024710,3220,3220,3220,3220,0
|
|
20231024,162300,234024710,3220,3220,3220,3220,0
|
|
20231024,162200,234024710,3220,3220,3220,3220,0
|
|
20231024,162100,234024710,3220,3220,3220,3220,0
|
|
20231024,162000,234024710,3220,3220,3220,3220,0
|
|
20231024,161900,234024710,3220,3220,3220,3220,0
|
|
20231024,161800,234024710,3220,3220,3220,3220,0
|
|
20231024,161700,234024710,3220,3220,3220,3220,0
|
|
20231024,161600,234024710,3220,3220,3220,3220,0
|
|
20231024,161500,234024710,3220,3220,3220,3220,0
|
|
20231024,161400,234024710,3220,3220,3220,3220,0
|
|
20231024,161300,234024710,3220,3220,3220,3220,0
|
|
20231024,161200,234024710,3220,3220,3220,3220,0
|
|
20231024,161100,234024710,3220,3220,3220,3220,0
|
|
20231024,161000,234024710,3220,3220,3220,3220,0
|
|
20231024,160900,234024710,3220,3220,3220,3220,0
|
|
20231024,160800,234024710,3220,3220,3220,3220,0
|
|
20231024,160700,234024710,3220,3220,3220,3220,0
|
|
20231024,160600,234024710,3220,3220,3220,3220,0
|
|
20231024,160500,234024710,3220,3220,3220,3220,0
|
|
20231024,160400,234024710,3220,3220,3220,3220,0
|
|
20231024,160300,234024710,3220,3220,3220,3220,0
|
|
20231024,160200,234024710,3220,3220,3220,3220,0
|
|
20231024,160100,234024710,3220,3220,3220,3220,0
|
|
20231024,160000,234024710,3220,3220,3220,3220,0
|
|
20231024,155900,234024710,3220,3220,3220,3220,0
|
|
20231024,155800,234024710,3220,3220,3220,3220,0
|
|
20231024,155700,234024710,3220,3220,3220,3220,0
|
|
20231024,155600,234024710,3220,3220,3220,3220,0
|
|
20231024,155500,234024710,3220,3220,3220,3220,1753
|
|
20231024,155400,234024710,3220,3220,3220,3220,0
|
|
20231024,155300,234024710,3220,3220,3220,3220,0
|
|
20231024,155200,234024710,3220,3220,3220,3220,0
|
|
20231024,155100,234024710,3220,3220,3220,3220,0
|
|
20231024,155000,234024710,3220,3220,3220,3220,0
|
|
20231024,154900,234024710,3220,3220,3220,3220,0
|
|
20231024,154800,234024710,3220,3220,3220,3220,0
|
|
20231024,154700,234024710,3220,3220,3220,3220,0
|
|
20231024,154600,234024710,3220,3220,3220,3220,0
|
|
20231024,154500,234024710,3220,3220,3220,3220,0
|
|
20231024,154400,234024710,3220,3220,3220,3220,0
|
|
20231024,154300,234024710,3220,3220,3220,3220,0
|
|
20231024,154200,234024710,3220,3220,3220,3220,0
|
|
20231024,154100,234024710,3220,3220,3220,3220,0
|
|
20231024,154000,234024710,3220,3220,3220,3220,0
|
|
20231024,153900,234024710,3220,3220,3220,3220,0
|
|
20231024,153800,234024710,3220,3220,3220,3220,0
|
|
20231024,153700,234024710,3220,3220,3220,3220,0
|
|
20231024,153600,234024710,3220,3220,3220,3220,0
|
|
20231024,153500,234024710,3220,3220,3220,3220,0
|
|
20231024,153400,234024710,3220,3220,3220,3220,0
|
|
20231024,153300,234024710,3220,3220,3220,3220,0
|
|
20231024,153200,234024710,3220,3220,3220,3220,0
|
|
20231024,153100,234024710,3220,3220,3220,3220,0
|
|
20231024,153000,234024710,3220,3220,3220,3220,1753
|
|
20231024,152900,228380050,3200,3200,3200,3200,0
|
|
20231024,152800,228380050,3200,3200,3200,3200,0
|
|
20231024,152700,228380050,3200,3200,3200,3200,0
|
|
20231024,152600,228380050,3200,3200,3200,3200,0
|
|
20231024,152500,228380050,3200,3200,3200,3200,0
|
|
20231024,152400,228380050,3200,3200,3200,3200,0
|
|
20231024,152300,228380050,3200,3200,3200,3200,0
|
|
20231024,152200,228380050,3200,3200,3200,3200,0
|
|
20231024,152100,228380050,3200,3200,3200,3200,0
|
|
20231024,152000,228380050,3200,3200,3200,3200,0
|
|
20231024,151900,228380050,3200,3200,3200,3200,223
|
|
20231024,151800,227666450,3205,3200,3205,3200,24
|
|
20231024,151700,227589600,3200,3200,3200,3200,0
|
|
20231024,151600,227589600,3200,3200,3200,3200,21
|
|
20231024,151500,227522400,3200,3200,3200,3200,1
|
|
20231024,151400,227519200,3200,3205,3205,3200,43
|
|
20231024,151300,227381545,3200,3200,3200,3200,37
|
|
20231024,151200,227263145,3200,3200,3200,3200,1951
|
|
20231024,151100,221019945,3200,3200,3200,3200,0
|
|
20231024,151000,221019945,3200,3200,3200,3195,798
|
|
20231024,150900,218470300,3195,3195,3195,3195,120
|
|
20231024,150800,218086900,3195,3195,3195,3195,739
|
|
20231024,150700,215725795,3195,3195,3195,3195,363
|
|
20231024,150600,214566010,3195,3195,3195,3195,570
|
|
20231024,150500,212744860,3195,3195,3195,3195,2360
|
|
20231024,150400,205204660,3195,3195,3200,3195,369
|
|
20231024,150300,204025655,3195,3195,3195,3195,121
|
|
20231024,150200,203639060,3195,3200,3200,3195,217
|
|
20231024,150100,202945740,3195,3200,3200,3195,43
|
|
20231024,150000,202808340,3195,3195,3200,3195,2520
|
|
20231024,145900,194755975,3200,3200,3200,3200,50
|
|
20231024,145800,194595975,3200,3200,3200,3200,12
|
|
20231024,145700,194557575,3200,3200,3200,3200,0
|
|
20231024,145600,194557575,3200,3200,3200,3200,0
|
|
20231024,145500,194557575,3200,3195,3200,3195,131
|
|
20231024,145400,194139025,3200,3200,3200,3200,12
|
|
20231024,145300,194100625,3200,3200,3200,3200,52
|
|
20231024,145200,193934225,3200,3200,3200,3200,1
|
|
20231024,145100,193931025,3200,3200,3200,3200,1
|
|
20231024,145000,193927825,3200,3200,3200,3200,10
|
|
20231024,144900,193895825,3200,3200,3200,3200,1
|
|
20231024,144800,193892625,3200,3200,3200,3200,49
|
|
20231024,144700,193735825,3200,3200,3200,3200,0
|
|
20231024,144600,193735825,3200,3200,3200,3200,1
|
|
20231024,144500,193732625,3200,3200,3200,3200,200
|
|
20231024,144400,193092625,3195,3195,3195,3195,150
|
|
20231024,144300,192613375,3200,3200,3200,3200,30
|
|
20231024,144200,192517375,3200,3200,3200,3200,150
|
|
20231024,144100,192037375,3200,3200,3200,3200,3
|
|
20231024,144000,192027775,3200,3200,3200,3200,675
|
|
20231024,143900,189867775,3200,3200,3200,3200,2
|
|
20231024,143800,189861375,3200,3200,3200,3200,3
|
|
20231024,143700,189851775,3200,3200,3200,3200,207
|
|
20231024,143600,189189375,3200,3200,3200,3200,50
|
|
20231024,143500,189029375,3200,3200,3200,3200,80
|
|
20231024,143400,188773375,3205,3200,3205,3200,312
|
|
20231024,143300,187773575,3200,3200,3200,3200,0
|
|
20231024,143200,187773575,3200,3200,3200,3200,8
|
|
20231024,143100,187747975,3200,3200,3200,3200,0
|
|
20231024,143000,187747975,3200,3205,3205,3195,980
|
|
20231024,142900,184614765,3205,3205,3205,3205,1
|
|
20231024,142800,184611560,3205,3205,3205,3205,4
|
|
20231024,142700,184598740,3200,3200,3200,3200,0
|
|
20231024,142600,184598740,3200,3200,3200,3200,0
|
|
20231024,142500,184598740,3200,3200,3200,3200,117
|
|
20231024,142400,184224340,3200,3200,3200,3200,112
|
|
20231024,142300,183865940,3205,3205,3205,3205,12
|
|
20231024,142200,183827480,3205,3205,3205,3205,50
|
|
20231024,142100,183667230,3200,3205,3205,3200,11
|
|
20231024,142000,183632000,3200,3200,3200,3200,0
|
|
20231024,141900,183632000,3200,3200,3200,3200,33
|
|
20231024,141800,183526400,3195,3195,3195,3195,2
|
|
20231024,141700,183520010,3200,3200,3200,3200,1
|
|
20231024,141600,183516810,3200,3200,3200,3200,3
|
|
20231024,141500,183507210,3200,3200,3200,3200,110
|
|
20231024,141400,183155210,3195,3195,3195,3195,0
|
|
20231024,141300,183155210,3195,3195,3195,3195,0
|
|
20231024,141200,183155210,3195,3195,3195,3195,2
|
|
20231024,141100,183148820,3200,3200,3200,3200,0
|
|
20231024,141000,183148820,3200,3200,3200,3200,0
|
|
20231024,140900,183148820,3200,3200,3200,3200,2
|
|
20231024,140800,183142420,3200,3200,3200,3200,503
|
|
20231024,140700,181532820,3200,3200,3200,3200,1
|
|
20231024,140600,181529620,3195,3195,3195,3195,2
|
|
20231024,140500,181523230,3200,3200,3200,3200,0
|
|
20231024,140400,181523230,3200,3200,3200,3200,10
|
|
20231024,140300,181491230,3200,3200,3200,3200,235
|
|
20231024,140200,180739230,3200,3200,3200,3200,5
|
|
20231024,140100,180723230,3200,3200,3200,3200,1
|
|
20231024,140000,180720030,3200,3200,3200,3200,0
|
|
20231024,135900,180720030,3200,3200,3200,3200,60
|
|
20231024,135800,180528030,3200,3200,3200,3200,0
|
|
20231024,135700,180528030,3200,3200,3200,3200,0
|
|
20231024,135600,180528030,3200,3200,3200,3200,0
|
|
20231024,135500,180528030,3200,3200,3200,3200,11
|
|
20231024,135400,180492830,3200,3200,3200,3200,9
|
|
20231024,135300,180464030,3200,3200,3200,3200,0
|
|
20231024,135200,180464030,3200,3200,3200,3200,20
|
|
20231024,135100,180400030,3200,3200,3200,3200,0
|
|
20231024,135000,180400030,3200,3200,3200,3200,0
|
|
20231024,134900,180400030,3200,3200,3200,3200,179
|
|
20231024,134800,179827230,3195,3195,3195,3195,0
|
|
20231024,134700,179827230,3195,3195,3195,3195,0
|
|
20231024,134600,179827230,3195,3195,3195,3195,840
|
|
20231024,134500,177143430,3195,3205,3205,3195,220
|
|
20231024,134400,176439680,3205,3205,3205,3205,0
|
|
20231024,134300,176439680,3205,3205,3205,3205,0
|
|
20231024,134200,176439680,3205,3205,3205,3205,30
|
|
20231024,134100,176343530,3205,3205,3205,3205,51
|
|
20231024,134000,176180075,3205,3200,3205,3200,53
|
|
20231024,133900,176010215,3200,3200,3200,3200,0
|
|
20231024,133800,176010215,3200,3200,3200,3200,0
|
|
20231024,133700,176010215,3200,3200,3200,3200,0
|
|
20231024,133600,176010215,3200,3200,3200,3200,0
|
|
20231024,133500,176010215,3200,3200,3200,3200,0
|
|
20231024,133400,176010215,3200,3200,3200,3200,0
|
|
20231024,133300,176010215,3200,3200,3200,3200,0
|
|
20231024,133200,176010215,3200,3205,3205,3200,4
|
|
20231024,133100,175997405,3205,3205,3205,3205,0
|
|
20231024,133000,175997405,3205,3205,3205,3205,10
|
|
20231024,132900,175965355,3205,3205,3205,3205,0
|
|
20231024,132800,175965355,3205,3205,3205,3205,42
|
|
20231024,132700,175830745,3205,3205,3205,3205,0
|
|
20231024,132600,175830745,3205,3205,3205,3205,0
|
|
20231024,132500,175830745,3205,3205,3205,3205,4
|
|
20231024,132400,175817925,3205,3205,3205,3205,0
|
|
20231024,132300,175817925,3205,3205,3205,3205,12
|
|
20231024,132200,175779465,3205,3205,3205,3205,0
|
|
20231024,132100,175779465,3205,3205,3205,3205,32
|
|
20231024,132000,175676905,3200,3200,3200,3200,0
|
|
20231024,131900,175676905,3200,3200,3200,3200,0
|
|
20231024,131800,175676905,3200,3200,3200,3200,0
|
|
20231024,131700,175676905,3200,3200,3200,3200,13
|
|
20231024,131600,175635305,3200,3200,3200,3200,1772
|
|
20231024,131500,169964905,3200,3200,3200,3200,0
|
|
20231024,131400,169964905,3200,3200,3200,3200,0
|
|
20231024,131300,169964905,3200,3200,3200,3200,305
|
|
20231024,131200,168988905,3200,3200,3200,3200,1
|
|
20231024,131100,168985705,3200,3200,3200,3200,0
|
|
20231024,131000,168985705,3200,3200,3200,3200,12
|
|
20231024,130900,168947305,3200,3200,3200,3200,50
|
|
20231024,130800,168787305,3200,3200,3200,3200,2
|
|
20231024,130700,168780905,3200,3200,3200,3200,108
|
|
20231024,130600,168435305,3200,3200,3200,3200,304
|
|
20231024,130500,167462505,3200,3195,3200,3195,1751
|
|
20231024,130400,161863305,3200,3200,3200,3200,8
|
|
20231024,130300,161837705,3200,3200,3200,3200,1
|
|
20231024,130200,161834505,3195,3195,3195,3195,1000
|
|
20231024,130100,158639505,3200,3200,3200,3200,0
|
|
20231024,130000,158639505,3200,3200,3200,3200,1
|
|
20231024,125900,158636305,3200,3200,3200,3200,5
|
|
20231024,125800,158620305,3200,3200,3200,3200,0
|
|
20231024,125700,158620305,3200,3200,3200,3200,100
|
|
20231024,125600,158300305,3200,3200,3200,3200,0
|
|
20231024,125500,158300305,3200,3200,3200,3200,5
|
|
20231024,125400,158284305,3200,3200,3200,3200,1
|
|
20231024,125300,158281105,3195,3195,3195,3195,1179
|
|
20231024,125200,154514200,3195,3185,3195,3185,272
|
|
20231024,125100,153646540,3185,3185,3185,3185,2
|
|
20231024,125000,153640170,3190,3190,3190,3190,0
|
|
20231024,124900,153640170,3190,3190,3190,3190,5
|
|
20231024,124800,153624220,3190,3190,3190,3190,0
|
|
20231024,124700,153624220,3190,3190,3190,3190,0
|
|
20231024,124600,153624220,3190,3185,3190,3185,75
|
|
20231024,124500,153385340,3190,3190,3190,3190,3
|
|
20231024,124400,153375770,3190,3190,3190,3190,2
|
|
20231024,124300,153369390,3190,3190,3190,3190,2
|
|
20231024,124200,153363010,3190,3190,3190,3190,0
|
|
20231024,124100,153363010,3190,3190,3190,3190,1
|
|
20231024,124000,153359820,3190,3190,3190,3190,1
|
|
20231024,123900,153356630,3190,3190,3190,3190,0
|
|
20231024,123800,153356630,3190,3190,3190,3190,8
|
|
20231024,123700,153331110,3190,3190,3190,3190,0
|
|
20231024,123600,153331110,3190,3190,3190,3190,0
|
|
20231024,123500,153331110,3190,3190,3190,3190,4
|
|
20231024,123400,153318350,3180,3190,3190,3180,733
|
|
20231024,123300,150983755,3190,3190,3190,3190,0
|
|
20231024,123200,150983755,3190,3190,3190,3190,102
|
|
20231024,123100,150658375,3190,3190,3190,3190,0
|
|
20231024,123000,150658375,3190,3190,3190,3190,0
|
|
20231024,122900,150658375,3190,3190,3190,3190,0
|
|
20231024,122800,150658375,3190,3190,3190,3190,7
|
|
20231024,122700,150636045,3190,3190,3190,3190,0
|
|
20231024,122600,150636045,3190,3190,3190,3190,5
|
|
20231024,122500,150620095,3190,3190,3190,3190,308
|
|
20231024,122400,149637575,3190,3190,3190,3190,0
|
|
20231024,122300,149637575,3190,3190,3190,3190,10
|
|
20231024,122200,149605675,3190,3190,3190,3190,105
|
|
20231024,122100,149270725,3195,3195,3195,3195,0
|
|
20231024,122000,149270725,3195,3195,3195,3195,1
|
|
20231024,121900,149267530,3190,3190,3190,3190,6
|
|
20231024,121800,149248390,3190,3195,3195,3190,44
|
|
20231024,121700,149107955,3195,3195,3195,3195,0
|
|
20231024,121600,149107955,3195,3195,3195,3195,0
|
|
20231024,121500,149107955,3195,3195,3195,3195,31
|
|
20231024,121400,149008910,3195,3195,3195,3195,0
|
|
20231024,121300,149008910,3195,3195,3195,3195,0
|
|
20231024,121200,149008910,3195,3195,3195,3195,0
|
|
20231024,121100,149008910,3195,3195,3195,3195,1
|
|
20231024,121000,149005715,3195,3195,3195,3195,0
|
|
20231024,120900,149005715,3195,3195,3195,3195,1
|
|
20231024,120800,149002520,3195,3195,3195,3195,2
|
|
20231024,120700,148996130,3195,3195,3195,3195,0
|
|
20231024,120600,148996130,3195,3195,3195,3195,0
|
|
20231024,120500,148996130,3195,3195,3195,3195,0
|
|
20231024,120400,148996130,3195,3195,3195,3195,10
|
|
20231024,120300,148964180,3195,3195,3195,3195,0
|
|
20231024,120200,148964180,3195,3195,3195,3195,0
|
|
20231024,120100,148964180,3195,3195,3195,3195,0
|
|
20231024,120000,148964180,3195,3195,3195,3190,803
|
|
20231024,115900,146402530,3195,3190,3195,3190,5
|
|
20231024,115800,146386560,3195,3190,3195,3190,2
|
|
20231024,115700,146380175,3190,3190,3190,3190,12
|
|
20231024,115600,146341895,3190,3190,3190,3190,2
|
|
20231024,115500,146335515,3180,3185,3185,3180,620
|
|
20231024,115400,144362040,3190,3195,3195,3185,154
|
|
20231024,115300,143870855,3195,3195,3195,3195,1
|
|
20231024,115200,143867660,3190,3195,3195,3190,110
|
|
20231024,115100,143516720,3195,3195,3195,3195,22
|
|
20231024,115000,143446430,3190,3195,3195,3190,5
|
|
20231024,114900,143430465,3195,3195,3195,3195,1
|
|
20231024,114800,143427270,3190,3195,3195,3190,5
|
|
20231024,114700,143411305,3195,3195,3195,3195,1
|
|
20231024,114600,143408110,3195,3195,3195,3190,53
|
|
20231024,114500,143238780,3190,3195,3195,3190,2
|
|
20231024,114400,143232395,3195,3190,3195,3190,90
|
|
20231024,114300,142945285,3185,3190,3190,3185,2
|
|
20231024,114200,142938910,3190,3190,3190,3185,4
|
|
20231024,114100,142926155,3190,3185,3190,3185,2
|
|
20231024,114000,142919780,3190,3190,3190,3185,3
|
|
20231024,113900,142910215,3190,3185,3190,3185,2
|
|
20231024,113800,142903840,3190,3190,3190,3185,8
|
|
20231024,113700,142878325,3190,3190,3190,3185,33
|
|
20231024,113600,142773060,3190,3190,3190,3185,3
|
|
20231024,113500,142763495,3190,3185,3190,3185,2
|
|
20231024,113400,142757120,3190,3190,3190,3185,38
|
|
20231024,113300,142636080,3190,3190,3190,3190,1
|
|
20231024,113200,142632890,3185,3185,3185,3185,2
|
|
20231024,113100,142626520,3190,3185,3190,3185,2
|
|
20231024,113000,142620145,3185,3175,3185,3175,1116
|
|
20231024,112900,139072910,3175,3175,3175,3175,350
|
|
20231024,112800,137961660,3170,3170,3175,3170,3
|
|
20231024,112700,137952145,3175,3180,3180,3175,1465
|
|
20231024,112600,133300485,3180,3180,3180,3175,3
|
|
20231024,112500,133290950,3180,3175,3180,3175,51
|
|
20231024,112400,133128775,3180,3180,3180,3180,183
|
|
20231024,112300,132546835,3180,3180,3180,3180,4
|
|
20231024,112200,132534115,3180,3180,3180,3180,0
|
|
20231024,112100,132534115,3180,3180,3180,3180,100
|
|
20231024,112000,132216115,3180,3175,3180,3175,52
|
|
20231024,111900,132050765,3175,3180,3180,3175,11
|
|
20231024,111800,132015835,3175,3180,3180,3175,25
|
|
20231024,111700,131936385,3175,3175,3175,3175,0
|
|
20231024,111600,131936385,3175,3175,3175,3175,80
|
|
20231024,111500,131682385,3175,3175,3175,3175,0
|
|
20231024,111400,131682385,3175,3175,3175,3175,0
|
|
20231024,111300,131682385,3175,3175,3175,3175,0
|
|
20231024,111200,131682385,3175,3175,3175,3175,0
|
|
20231024,111100,131682385,3175,3175,3175,3175,0
|
|
20231024,111000,131682385,3175,3175,3175,3175,185
|
|
20231024,110900,131095010,3180,3180,3180,3180,1
|
|
20231024,110800,131091830,3180,3180,3180,3180,3
|
|
20231024,110700,131082290,3180,3175,3180,3175,59
|
|
20231024,110600,130894870,3180,3180,3180,3180,10
|
|
20231024,110500,130863070,3175,3180,3180,3175,305
|
|
20231024,110400,129894670,3175,3175,3175,3175,0
|
|
20231024,110300,129894670,3175,3180,3180,3175,151
|
|
20231024,110200,129415240,3180,3180,3180,3180,0
|
|
20231024,110100,129415240,3180,3180,3180,3180,0
|
|
20231024,110000,129415240,3180,3180,3180,3180,16
|
|
20231024,105900,129364360,3180,3180,3180,3180,80
|
|
20231024,105800,129109960,3180,3175,3180,3175,292
|
|
20231024,105700,128181810,3175,3175,3175,3175,0
|
|
20231024,105600,128181810,3175,3175,3175,3175,0
|
|
20231024,105500,128181810,3175,3180,3180,3175,341
|
|
20231024,105400,127099130,3180,3175,3180,3175,102
|
|
20231024,105300,126775275,3180,3180,3180,3180,51
|
|
20231024,105200,126613095,3180,3180,3180,3180,1
|
|
20231024,105100,126609915,3175,3175,3175,3175,0
|
|
20231024,105000,126609915,3175,3175,3175,3175,18
|
|
20231024,104900,126552765,3175,3175,3175,3175,1
|
|
20231024,104800,126549590,3175,3170,3175,3170,36
|
|
20231024,104700,126435440,3170,3170,3170,3170,0
|
|
20231024,104600,126435440,3170,3175,3175,3170,1188
|
|
20231024,104500,122669475,3175,3175,3175,3175,0
|
|
20231024,104400,122669475,3175,3175,3175,3175,100
|
|
20231024,104300,122351975,3170,3175,3175,3170,342
|
|
20231024,104200,121267600,3175,3175,3175,3175,1126
|
|
20231024,104100,117692550,3175,3180,3180,3175,36
|
|
20231024,104000,117578215,3175,3180,3180,3175,256
|
|
20231024,103900,116764915,3180,3180,3180,3180,0
|
|
20231024,103800,116764915,3180,3180,3180,3180,13
|
|
20231024,103700,116723575,3180,3180,3180,3180,0
|
|
20231024,103600,116723575,3180,3180,3180,3180,0
|
|
20231024,103500,116723575,3180,3180,3180,3180,50
|
|
20231024,103400,116564575,3180,3180,3180,3180,0
|
|
20231024,103300,116564575,3180,3180,3180,3180,100
|
|
20231024,103200,116246575,3180,3180,3180,3180,0
|
|
20231024,103100,116246575,3180,3180,3180,3180,14
|
|
20231024,103000,116202055,3170,3170,3170,3170,150
|
|
20231024,102900,115726555,3180,3180,3180,3180,2
|
|
20231024,102800,115720195,3180,3180,3180,3180,0
|
|
20231024,102700,115720195,3180,3175,3180,3170,1214
|
|
20231024,102600,111869155,3180,3180,3180,3180,955
|
|
20231024,102500,108832255,3180,3175,3180,3175,311
|
|
20231024,102400,107844775,3180,3180,3180,3180,0
|
|
20231024,102300,107844775,3180,3180,3180,3180,42
|
|
20231024,102200,107711215,3175,3180,3180,3175,111
|
|
20231024,102100,107358290,3175,3180,3180,3175,2202
|
|
20231024,102000,100363215,3185,3185,3185,3185,0
|
|
20231024,101900,100363215,3185,3185,3185,3185,1
|
|
20231024,101800,100360030,3185,3185,3185,3185,1
|
|
20231024,101700,100356845,3185,3180,3185,3180,419
|
|
20231024,101600,99022855,3175,3185,3185,3175,3573
|
|
20231024,101500,87655080,3190,3190,3190,3190,0
|
|
20231024,101400,87655080,3190,3190,3190,3190,61
|
|
20231024,101300,87460490,3190,3190,3190,3190,0
|
|
20231024,101200,87460490,3190,3190,3190,3190,1
|
|
20231024,101100,87457300,3190,3190,3190,3190,1
|
|
20231024,101000,87454110,3190,3185,3190,3185,141
|
|
20231024,100900,87004720,3185,3190,3190,3185,10
|
|
20231024,100800,86972845,3190,3190,3190,3190,23
|
|
20231024,100700,86899475,3190,3190,3190,3185,171
|
|
20231024,100600,86354010,3185,3185,3185,3185,0
|
|
20231024,100500,86354010,3185,3190,3190,3185,173
|
|
20231024,100400,85802480,3190,3190,3190,3190,1
|
|
20231024,100300,85799290,3190,3190,3190,3190,0
|
|
20231024,100200,85799290,3190,3195,3195,3190,1165
|
|
20231024,100100,82082875,3190,3190,3195,3190,663
|
|
20231024,100000,79967655,3195,3205,3205,3195,6183
|
|
20231024,095900,60187730,3205,3205,3205,3205,8
|
|
20231024,095800,60162090,3205,3205,3205,3205,7
|
|
20231024,095700,60139655,3200,3200,3200,3200,0
|
|
20231024,095600,60139655,3200,3200,3200,3200,0
|
|
20231024,095500,60139655,3200,3200,3200,3200,100
|
|
20231024,095400,59819655,3205,3205,3205,3205,2
|
|
20231024,095300,59813245,3200,3200,3200,3200,240
|
|
20231024,095200,59045245,3200,3200,3200,3200,0
|
|
20231024,095100,59045245,3200,3205,3205,3200,1503
|
|
20231024,095000,54235630,3205,3205,3205,3205,1
|
|
20231024,094900,54232425,3205,3210,3210,3205,802
|
|
20231024,094800,51661420,3210,3210,3210,3210,0
|
|
20231024,094700,51661420,3210,3210,3210,3210,119
|
|
20231024,094600,51279430,3210,3210,3210,3210,1
|
|
20231024,094500,51276220,3210,3210,3210,3210,9
|
|
20231024,094400,51247330,3210,3210,3210,3210,1
|
|
20231024,094300,51244120,3210,3210,3210,3210,1
|
|
20231024,094200,51240910,3210,3210,3210,3210,2
|
|
20231024,094100,51234490,3210,3210,3210,3210,38
|
|
20231024,094000,51112510,3210,3210,3210,3210,3
|
|
20231024,093900,51102880,3210,3210,3210,3210,87
|
|
20231024,093800,50823610,3215,3210,3215,3205,60
|
|
20231024,093700,50631060,3205,3205,3205,3205,1872
|
|
20231024,093600,44631300,3210,3220,3220,3210,1862
|
|
20231024,093500,38649050,3230,3230,3230,3230,36
|
|
20231024,093400,38532770,3230,3230,3230,3230,5
|
|
20231024,093300,38516620,3230,3230,3230,3230,32
|
|
20231024,093200,38413260,3230,3230,3230,3230,55
|
|
20231024,093100,38235610,3230,3230,3230,3210,66
|
|
20231024,093000,38023230,3230,3230,3230,3230,25
|
|
20231024,092900,37942480,3210,3215,3215,3210,1250
|
|
20231024,092800,33924435,3220,3220,3220,3220,2002
|
|
20231024,092700,27477995,3220,3220,3220,3220,0
|
|
20231024,092600,27477995,3220,3225,3225,3220,67
|
|
20231024,092500,27262230,3220,3220,3220,3220,0
|
|
20231024,092400,27262230,3220,3220,3220,3220,0
|
|
20231024,092300,27262230,3220,3225,3225,3220,738
|
|
20231024,092200,24885680,3235,3225,3235,3225,100
|
|
20231024,092100,24562955,3225,3225,3225,3225,50
|
|
20231024,092000,24401705,3215,3215,3215,3215,0
|
|
20231024,091900,24401705,3215,3215,3215,3215,350
|
|
20231024,091800,23276455,3215,3215,3215,3215,0
|
|
20231024,091700,23276455,3215,3215,3215,3215,50
|
|
20231024,091600,23115705,3215,3215,3215,3210,250
|
|
20231024,091500,22312820,3215,3220,3220,3215,327
|
|
20231024,091400,21261370,3220,3225,3225,3220,236
|
|
20231024,091300,20500875,3230,3235,3235,3230,418
|
|
20231024,091200,19149175,3240,3235,3240,3235,7
|
|
20231024,091100,19126505,3235,3240,3240,3235,39
|
|
20231024,091000,19000195,3240,3240,3240,3240,1
|
|
20231024,090900,18996955,3235,3240,3240,3235,3
|
|
20231024,090800,18987240,3240,3240,3240,3240,10
|
|
20231024,090700,18954840,3240,3240,3240,3240,0
|
|
20231024,090600,18954840,3240,3235,3240,3235,111
|
|
20231024,090500,18595485,3240,3240,3240,3240,3
|
|
20231024,090400,18585765,3240,3235,3240,3235,102
|
|
20231024,090300,18255290,3235,3235,3235,3235,310
|
|
20231024,090200,17252440,3225,3225,3225,3225,3852
|
|
20231024,090100,4829740,3230,3230,3230,3230,737
|
|
20231024,090000,2449230,3210,3210,3210,3210,763
|