662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,195900,224067310,3265,3265,3265,3265,1076
|
|
20231025,195800,224067310,3265,3265,3265,3265,0
|
|
20231025,195700,224067310,3265,3265,3265,3265,0
|
|
20231025,195600,224067310,3265,3265,3265,3265,0
|
|
20231025,195500,224067310,3265,3265,3265,3265,0
|
|
20231025,195400,224067310,3265,3265,3265,3265,0
|
|
20231025,195300,224067310,3265,3265,3265,3265,0
|
|
20231025,195200,224067310,3265,3265,3265,3265,0
|
|
20231025,195100,224067310,3265,3265,3265,3265,0
|
|
20231025,195000,224067310,3265,3265,3265,3265,0
|
|
20231025,194900,224067310,3265,3265,3265,3265,0
|
|
20231025,194800,224067310,3265,3265,3265,3265,0
|
|
20231025,194700,224067310,3265,3265,3265,3265,0
|
|
20231025,194600,224067310,3265,3265,3265,3265,0
|
|
20231025,194500,224067310,3265,3265,3265,3265,0
|
|
20231025,194400,224067310,3265,3265,3265,3265,0
|
|
20231025,194300,224067310,3265,3265,3265,3265,0
|
|
20231025,194200,224067310,3265,3265,3265,3265,0
|
|
20231025,194100,224067310,3265,3265,3265,3265,0
|
|
20231025,194000,224067310,3265,3265,3265,3265,0
|
|
20231025,193900,224067310,3265,3265,3265,3265,0
|
|
20231025,193800,224067310,3265,3265,3265,3265,0
|
|
20231025,193700,224067310,3265,3265,3265,3265,0
|
|
20231025,193600,224067310,3265,3265,3265,3265,0
|
|
20231025,193500,224067310,3265,3265,3265,3265,0
|
|
20231025,193400,224067310,3265,3265,3265,3265,0
|
|
20231025,193300,224067310,3265,3265,3265,3265,0
|
|
20231025,193200,224067310,3265,3265,3265,3265,0
|
|
20231025,193100,224067310,3265,3265,3265,3265,0
|
|
20231025,193000,224067310,3265,3265,3265,3265,0
|
|
20231025,192900,224067310,3265,3265,3265,3265,1076
|
|
20231025,192800,224067310,3265,3265,3265,3265,0
|
|
20231025,192700,224067310,3265,3265,3265,3265,0
|
|
20231025,192600,224067310,3265,3265,3265,3265,0
|
|
20231025,192500,224067310,3265,3265,3265,3265,0
|
|
20231025,192400,224067310,3265,3265,3265,3265,0
|
|
20231025,192300,224067310,3265,3265,3265,3265,0
|
|
20231025,192200,224067310,3265,3265,3265,3265,0
|
|
20231025,192100,224067310,3265,3265,3265,3265,0
|
|
20231025,192000,224067310,3265,3265,3265,3265,0
|
|
20231025,191900,224067310,3265,3265,3265,3265,0
|
|
20231025,191800,224067310,3265,3265,3265,3265,0
|
|
20231025,191700,224067310,3265,3265,3265,3265,0
|
|
20231025,191600,224067310,3265,3265,3265,3265,0
|
|
20231025,191500,224067310,3265,3265,3265,3265,0
|
|
20231025,191400,224067310,3265,3265,3265,3265,0
|
|
20231025,191300,224067310,3265,3265,3265,3265,0
|
|
20231025,191200,224067310,3265,3265,3265,3265,0
|
|
20231025,191100,224067310,3265,3265,3265,3265,0
|
|
20231025,191000,224067310,3265,3265,3265,3265,0
|
|
20231025,190900,224067310,3265,3265,3265,3265,0
|
|
20231025,190800,224067310,3265,3265,3265,3265,0
|
|
20231025,190700,224067310,3265,3265,3265,3265,0
|
|
20231025,190600,224067310,3265,3265,3265,3265,0
|
|
20231025,190500,224067310,3265,3265,3265,3265,0
|
|
20231025,190400,224067310,3265,3265,3265,3265,0
|
|
20231025,190300,224067310,3265,3265,3265,3265,0
|
|
20231025,190200,224067310,3265,3265,3265,3265,0
|
|
20231025,190100,224067310,3265,3265,3265,3265,0
|
|
20231025,190000,224067310,3265,3265,3265,3265,0
|
|
20231025,185900,224067310,3265,3265,3265,3265,1076
|
|
20231025,185800,224067310,3265,3265,3265,3265,0
|
|
20231025,185700,224067310,3265,3265,3265,3265,0
|
|
20231025,185600,224067310,3265,3265,3265,3265,0
|
|
20231025,185500,224067310,3265,3265,3265,3265,0
|
|
20231025,185400,224067310,3265,3265,3265,3265,0
|
|
20231025,185300,224067310,3265,3265,3265,3265,0
|
|
20231025,185200,224067310,3265,3265,3265,3265,0
|
|
20231025,185100,224067310,3265,3265,3265,3265,0
|
|
20231025,185000,224067310,3265,3265,3265,3265,0
|
|
20231025,184900,224067310,3265,3265,3265,3265,0
|
|
20231025,184800,224067310,3265,3265,3265,3265,0
|
|
20231025,184700,224067310,3265,3265,3265,3265,0
|
|
20231025,184600,224067310,3265,3265,3265,3265,0
|
|
20231025,184500,224067310,3265,3265,3265,3265,0
|
|
20231025,184400,224067310,3265,3265,3265,3265,0
|
|
20231025,184300,224067310,3265,3265,3265,3265,0
|
|
20231025,184200,224067310,3265,3265,3265,3265,0
|
|
20231025,184100,224067310,3265,3265,3265,3265,0
|
|
20231025,184000,224067310,3265,3265,3265,3265,0
|
|
20231025,183900,224067310,3265,3265,3265,3265,0
|
|
20231025,183800,224067310,3265,3265,3265,3265,0
|
|
20231025,183700,224067310,3265,3265,3265,3265,0
|
|
20231025,183600,224067310,3265,3265,3265,3265,0
|
|
20231025,183500,224067310,3265,3265,3265,3265,0
|
|
20231025,183400,224067310,3265,3265,3265,3265,0
|
|
20231025,183300,224067310,3265,3265,3265,3265,0
|
|
20231025,183200,224067310,3265,3265,3265,3265,0
|
|
20231025,183100,224067310,3265,3265,3265,3265,0
|
|
20231025,183000,224067310,3265,3265,3265,3265,0
|
|
20231025,182900,224067310,3265,3265,3265,3265,1076
|
|
20231025,182800,224067310,3265,3265,3265,3265,0
|
|
20231025,182700,224067310,3265,3265,3265,3265,0
|
|
20231025,182600,224067310,3265,3265,3265,3265,0
|
|
20231025,182500,224067310,3265,3265,3265,3265,0
|
|
20231025,182400,224067310,3265,3265,3265,3265,0
|
|
20231025,182300,224067310,3265,3265,3265,3265,0
|
|
20231025,182200,224067310,3265,3265,3265,3265,0
|
|
20231025,182100,224067310,3265,3265,3265,3265,0
|
|
20231025,182000,224067310,3265,3265,3265,3265,0
|
|
20231025,181900,224067310,3265,3265,3265,3265,0
|
|
20231025,181800,224067310,3265,3265,3265,3265,0
|
|
20231025,181700,224067310,3265,3265,3265,3265,0
|
|
20231025,181600,224067310,3265,3265,3265,3265,0
|
|
20231025,181500,224067310,3265,3265,3265,3265,0
|
|
20231025,181400,224067310,3265,3265,3265,3265,0
|
|
20231025,181300,224067310,3265,3265,3265,3265,0
|
|
20231025,181200,224067310,3265,3265,3265,3265,0
|
|
20231025,181100,224067310,3265,3265,3265,3265,0
|
|
20231025,181000,224067310,3265,3265,3265,3265,0
|
|
20231025,180900,224067310,3265,3265,3265,3265,0
|
|
20231025,180800,224067310,3265,3265,3265,3265,0
|
|
20231025,180700,224067310,3265,3265,3265,3265,0
|
|
20231025,180600,224067310,3265,3265,3265,3265,0
|
|
20231025,180500,224067310,3265,3265,3265,3265,0
|
|
20231025,180400,224067310,3265,3265,3265,3265,0
|
|
20231025,180300,224067310,3265,3265,3265,3265,0
|
|
20231025,180200,224067310,3265,3265,3265,3265,0
|
|
20231025,180100,224067310,3265,3265,3265,3265,0
|
|
20231025,180000,224067310,3265,3265,3265,3265,0
|
|
20231025,175900,224067310,3265,3265,3265,3265,1076
|
|
20231025,175800,224067310,3265,3265,3265,3265,0
|
|
20231025,175700,224067310,3265,3265,3265,3265,0
|
|
20231025,175600,224067310,3265,3265,3265,3265,0
|
|
20231025,175500,224067310,3265,3265,3265,3265,0
|
|
20231025,175400,224067310,3265,3265,3265,3265,0
|
|
20231025,175300,224067310,3265,3265,3265,3265,0
|
|
20231025,175200,224067310,3265,3265,3265,3265,0
|
|
20231025,175100,224067310,3265,3265,3265,3265,0
|
|
20231025,175000,224067310,3265,3265,3265,3265,0
|
|
20231025,174900,224067310,3265,3265,3265,3265,0
|
|
20231025,174800,224067310,3265,3265,3265,3265,0
|
|
20231025,174700,224067310,3265,3265,3265,3265,0
|
|
20231025,174600,224067310,3265,3265,3265,3265,0
|
|
20231025,174500,224067310,3265,3265,3265,3265,0
|
|
20231025,174400,224067310,3265,3265,3265,3265,0
|
|
20231025,174300,224067310,3265,3265,3265,3265,0
|
|
20231025,174200,224067310,3265,3265,3265,3265,0
|
|
20231025,174100,224067310,3265,3265,3265,3265,0
|
|
20231025,174000,224067310,3265,3265,3265,3265,0
|
|
20231025,173900,224067310,3265,3265,3265,3265,0
|
|
20231025,173800,224067310,3265,3265,3265,3265,0
|
|
20231025,173700,224067310,3265,3265,3265,3265,0
|
|
20231025,173600,224067310,3265,3265,3265,3265,0
|
|
20231025,173500,224067310,3265,3265,3265,3265,0
|
|
20231025,173400,224067310,3265,3265,3265,3265,0
|
|
20231025,173300,224067310,3265,3265,3265,3265,0
|
|
20231025,173200,224067310,3265,3265,3265,3265,0
|
|
20231025,173100,224067310,3265,3265,3265,3265,0
|
|
20231025,173000,224067310,3265,3265,3265,3265,0
|
|
20231025,172900,224067310,3265,3265,3265,3265,1076
|
|
20231025,172800,224067310,3265,3265,3265,3265,0
|
|
20231025,172700,224067310,3265,3265,3265,3265,0
|
|
20231025,172600,224067310,3265,3265,3265,3265,0
|
|
20231025,172500,224067310,3265,3265,3265,3265,0
|
|
20231025,172400,224067310,3265,3265,3265,3265,0
|
|
20231025,172300,224067310,3265,3265,3265,3265,0
|
|
20231025,172200,224067310,3265,3265,3265,3265,0
|
|
20231025,172100,224067310,3265,3265,3265,3265,0
|
|
20231025,172000,224067310,3265,3265,3265,3265,0
|
|
20231025,171900,224067310,3265,3265,3265,3265,0
|
|
20231025,171800,224067310,3265,3265,3265,3265,0
|
|
20231025,171700,224067310,3265,3265,3265,3265,0
|
|
20231025,171600,224067310,3265,3265,3265,3265,0
|
|
20231025,171500,224067310,3265,3265,3265,3265,0
|
|
20231025,171400,224067310,3265,3265,3265,3265,0
|
|
20231025,171300,224067310,3265,3265,3265,3265,0
|
|
20231025,171200,224067310,3265,3265,3265,3265,0
|
|
20231025,171100,224067310,3265,3265,3265,3265,0
|
|
20231025,171000,224067310,3265,3265,3265,3265,0
|
|
20231025,170900,224067310,3265,3265,3265,3265,0
|
|
20231025,170800,224067310,3265,3265,3265,3265,0
|
|
20231025,170700,224067310,3265,3265,3265,3265,0
|
|
20231025,170600,224067310,3265,3265,3265,3265,0
|
|
20231025,170500,224067310,3265,3265,3265,3265,0
|
|
20231025,170400,224067310,3265,3265,3265,3265,0
|
|
20231025,170300,224067310,3265,3265,3265,3265,0
|
|
20231025,170200,224067310,3265,3265,3265,3265,0
|
|
20231025,170100,224067310,3265,3265,3265,3265,0
|
|
20231025,170000,224067310,3265,3265,3265,3265,0
|
|
20231025,165900,224067310,3265,3265,3265,3265,1076
|
|
20231025,165800,224067310,3265,3265,3265,3265,0
|
|
20231025,165700,224067310,3265,3265,3265,3265,0
|
|
20231025,165600,224067310,3265,3265,3265,3265,0
|
|
20231025,165500,224067310,3265,3265,3265,3265,0
|
|
20231025,165400,224067310,3265,3265,3265,3265,0
|
|
20231025,165300,224067310,3265,3265,3265,3265,0
|
|
20231025,165200,224067310,3265,3265,3265,3265,0
|
|
20231025,165100,224067310,3265,3265,3265,3265,0
|
|
20231025,165000,224067310,3265,3265,3265,3265,0
|
|
20231025,164900,224067310,3265,3265,3265,3265,0
|
|
20231025,164800,224067310,3265,3265,3265,3265,0
|
|
20231025,164700,224067310,3265,3265,3265,3265,0
|
|
20231025,164600,224067310,3265,3265,3265,3265,0
|
|
20231025,164500,224067310,3265,3265,3265,3265,0
|
|
20231025,164400,224067310,3265,3265,3265,3265,0
|
|
20231025,164300,224067310,3265,3265,3265,3265,0
|
|
20231025,164200,224067310,3265,3265,3265,3265,0
|
|
20231025,164100,224067310,3265,3265,3265,3265,0
|
|
20231025,164000,224067310,3265,3265,3265,3265,0
|
|
20231025,163900,224067310,3265,3265,3265,3265,0
|
|
20231025,163800,224067310,3265,3265,3265,3265,0
|
|
20231025,163700,224067310,3265,3265,3265,3265,0
|
|
20231025,163600,224067310,3265,3265,3265,3265,0
|
|
20231025,163500,224067310,3265,3265,3265,3265,0
|
|
20231025,163400,224067310,3265,3265,3265,3265,0
|
|
20231025,163300,224067310,3265,3265,3265,3265,0
|
|
20231025,163200,224067310,3265,3265,3265,3265,0
|
|
20231025,163100,224067310,3265,3265,3265,3265,0
|
|
20231025,163000,224067310,3265,3265,3265,3265,0
|
|
20231025,162900,224067310,3265,3265,3265,3265,1076
|
|
20231025,162800,224067310,3265,3265,3265,3265,0
|
|
20231025,162700,224067310,3265,3265,3265,3265,0
|
|
20231025,162600,224067310,3265,3265,3265,3265,0
|
|
20231025,162500,224067310,3265,3265,3265,3265,0
|
|
20231025,162400,224067310,3265,3265,3265,3265,0
|
|
20231025,162300,224067310,3265,3265,3265,3265,0
|
|
20231025,162200,224067310,3265,3265,3265,3265,0
|
|
20231025,162100,224067310,3265,3265,3265,3265,0
|
|
20231025,162000,224067310,3265,3265,3265,3265,0
|
|
20231025,161900,224067310,3265,3265,3265,3265,0
|
|
20231025,161800,224067310,3265,3265,3265,3265,0
|
|
20231025,161700,224067310,3265,3265,3265,3265,0
|
|
20231025,161600,224067310,3265,3265,3265,3265,0
|
|
20231025,161500,224067310,3265,3265,3265,3265,0
|
|
20231025,161400,224067310,3265,3265,3265,3265,0
|
|
20231025,161300,224067310,3265,3265,3265,3265,0
|
|
20231025,161200,224067310,3265,3265,3265,3265,0
|
|
20231025,161100,224067310,3265,3265,3265,3265,0
|
|
20231025,161000,224067310,3265,3265,3265,3265,0
|
|
20231025,160900,224067310,3265,3265,3265,3265,0
|
|
20231025,160800,224067310,3265,3265,3265,3265,0
|
|
20231025,160700,224067310,3265,3265,3265,3265,0
|
|
20231025,160600,224067310,3265,3265,3265,3265,0
|
|
20231025,160500,224067310,3265,3265,3265,3265,0
|
|
20231025,160400,224067310,3265,3265,3265,3265,0
|
|
20231025,160300,224067310,3265,3265,3265,3265,0
|
|
20231025,160200,224067310,3265,3265,3265,3265,0
|
|
20231025,160100,224067310,3265,3265,3265,3265,0
|
|
20231025,160000,224067310,3265,3265,3265,3265,0
|
|
20231025,155900,224067310,3265,3265,3265,3265,1076
|
|
20231025,155800,224067310,3265,3265,3265,3265,0
|
|
20231025,155700,224067310,3265,3265,3265,3265,0
|
|
20231025,155600,224067310,3265,3265,3265,3265,0
|
|
20231025,155500,224067310,3265,3265,3265,3265,0
|
|
20231025,155400,224067310,3265,3265,3265,3265,0
|
|
20231025,155300,224067310,3265,3265,3265,3265,0
|
|
20231025,155200,224067310,3265,3265,3265,3265,0
|
|
20231025,155100,224067310,3265,3265,3265,3265,0
|
|
20231025,155000,224067310,3265,3265,3265,3265,0
|
|
20231025,154900,224067310,3265,3265,3265,3265,0
|
|
20231025,154800,224067310,3265,3265,3265,3265,0
|
|
20231025,154700,224067310,3265,3265,3265,3265,0
|
|
20231025,154600,224067310,3265,3265,3265,3265,0
|
|
20231025,154500,224067310,3265,3265,3265,3265,0
|
|
20231025,154400,224067310,3265,3265,3265,3265,0
|
|
20231025,154300,224067310,3265,3265,3265,3265,0
|
|
20231025,154200,224067310,3265,3265,3265,3265,0
|
|
20231025,154100,224067310,3265,3265,3265,3265,0
|
|
20231025,154000,224067310,3265,3265,3265,3265,0
|
|
20231025,153900,224067310,3265,3265,3265,3265,0
|
|
20231025,153800,224067310,3265,3265,3265,3265,0
|
|
20231025,153700,224067310,3265,3265,3265,3265,0
|
|
20231025,153600,224067310,3265,3265,3265,3265,0
|
|
20231025,153500,224067310,3265,3265,3265,3265,0
|
|
20231025,153400,224067310,3265,3265,3265,3265,0
|
|
20231025,153300,224067310,3265,3265,3265,3265,0
|
|
20231025,153200,224067310,3265,3265,3265,3265,0
|
|
20231025,153100,224067310,3265,3265,3265,3265,0
|
|
20231025,153000,224067310,3265,3265,3265,3265,1076
|
|
20231025,152900,220554170,3250,3250,3250,3250,0
|
|
20231025,152800,220554170,3250,3250,3250,3250,0
|
|
20231025,152700,220554170,3250,3250,3250,3250,0
|
|
20231025,152600,220554170,3250,3250,3250,3250,0
|
|
20231025,152500,220554170,3250,3250,3250,3250,0
|
|
20231025,152400,220554170,3250,3250,3250,3250,0
|
|
20231025,152300,220554170,3250,3250,3250,3250,0
|
|
20231025,152200,220554170,3250,3250,3250,3250,0
|
|
20231025,152100,220554170,3250,3250,3250,3250,0
|
|
20231025,152000,220554170,3250,3250,3250,3250,0
|
|
20231025,151900,220554170,3250,3260,3260,3250,1292
|
|
20231025,151800,216343460,3255,3255,3255,3255,4
|
|
20231025,151700,216330440,3265,3265,3265,3265,21
|
|
20231025,151600,216261875,3270,3260,3270,3260,364
|
|
20231025,151500,215075155,3270,3270,3270,3270,70
|
|
20231025,151400,214846255,3270,3270,3270,3270,213
|
|
20231025,151300,214149745,3270,3270,3270,3270,0
|
|
20231025,151200,214149745,3270,3265,3270,3265,307
|
|
20231025,151100,213146220,3265,3265,3265,3265,31
|
|
20231025,151000,213045005,3265,3255,3265,3255,101
|
|
20231025,150900,212715250,3255,3255,3255,3255,128
|
|
20231025,150800,212298610,3260,3260,3260,3260,0
|
|
20231025,150700,212298610,3260,3260,3260,3260,382
|
|
20231025,150600,211053290,3260,3260,3260,3260,0
|
|
20231025,150500,211053290,3260,3260,3260,3260,0
|
|
20231025,150400,211053290,3260,3260,3260,3260,102
|
|
20231025,150300,210720770,3260,3260,3260,3260,2
|
|
20231025,150200,210714250,3255,3260,3260,3255,51
|
|
20231025,150100,210547995,3260,3260,3260,3260,307
|
|
20231025,150000,209547175,3260,3260,3260,3260,0
|
|
20231025,145900,209547175,3260,3260,3260,3260,221
|
|
20231025,145800,208826715,3260,3260,3260,3260,251
|
|
20231025,145700,208008455,3260,3260,3260,3260,0
|
|
20231025,145600,208008455,3260,3260,3260,3260,485
|
|
20231025,145500,206427355,3260,3260,3260,3260,508
|
|
20231025,145400,204771275,3260,3260,3260,3255,1541
|
|
20231025,145300,199750285,3260,3260,3260,3260,0
|
|
20231025,145200,199750285,3260,3260,3260,3260,839
|
|
20231025,145100,197015145,3260,3265,3265,3260,30
|
|
20231025,145000,196917320,3270,3270,3270,3270,200
|
|
20231025,144900,196263320,3270,3270,3270,3270,0
|
|
20231025,144800,196263320,3270,3270,3270,3270,200
|
|
20231025,144700,195609320,3270,3270,3270,3270,200
|
|
20231025,144600,194955320,3270,3270,3270,3270,1000
|
|
20231025,144500,191685320,3270,3270,3270,3270,207
|
|
20231025,144400,191008430,3270,3270,3270,3270,200
|
|
20231025,144300,190354430,3270,3270,3270,3270,0
|
|
20231025,144200,190354430,3270,3270,3270,3270,352
|
|
20231025,144100,189203390,3270,3270,3270,3270,201
|
|
20231025,144000,188546120,3270,3270,3270,3270,0
|
|
20231025,143900,188546120,3270,3270,3270,3270,340
|
|
20231025,143800,187434320,3265,3270,3270,3265,261
|
|
20231025,143700,186581155,3270,3270,3270,3270,0
|
|
20231025,143600,186581155,3270,3270,3270,3270,10
|
|
20231025,143500,186548455,3265,3265,3265,3265,279
|
|
20231025,143400,185637520,3265,3265,3265,3265,114
|
|
20231025,143300,185265310,3265,3265,3265,3265,100
|
|
20231025,143200,184938810,3265,3265,3265,3265,612
|
|
20231025,143100,182940630,3265,3265,3265,3265,200
|
|
20231025,143000,182287630,3265,3265,3265,3265,201
|
|
20231025,142900,181631365,3270,3270,3270,3270,0
|
|
20231025,142800,181631365,3270,3270,3270,3270,201
|
|
20231025,142700,180974095,3270,3270,3270,3270,200
|
|
20231025,142600,180320095,3270,3270,3270,3270,0
|
|
20231025,142500,180320095,3270,3270,3270,3270,409
|
|
20231025,142400,178982665,3270,3265,3270,3265,201
|
|
20231025,142300,178326395,3265,3265,3265,3265,1
|
|
20231025,142200,178323130,3255,3255,3255,3255,0
|
|
20231025,142100,178323130,3255,3255,3255,3255,970
|
|
20231025,142000,175165780,3260,3265,3265,3260,2603
|
|
20231025,141900,166679980,3260,3260,3260,3260,0
|
|
20231025,141800,166679980,3260,3260,3260,3260,0
|
|
20231025,141700,166679980,3260,3260,3260,3260,0
|
|
20231025,141600,166679980,3260,3270,3270,3260,677
|
|
20231025,141500,164470935,3270,3270,3270,3270,0
|
|
20231025,141400,164470935,3270,3270,3270,3270,200
|
|
20231025,141300,163816935,3270,3265,3270,3265,374
|
|
20231025,141200,162595090,3265,3270,3270,3265,7
|
|
20231025,141100,162572210,3270,3270,3270,3270,201
|
|
20231025,141000,161914940,3270,3275,3275,3270,316
|
|
20231025,140900,160881070,3270,3275,3275,3270,3
|
|
20231025,140800,160871255,3270,3270,3270,3270,193
|
|
20231025,140700,160240145,3265,3265,3265,3265,0
|
|
20231025,140600,160240145,3265,3265,3265,3265,130
|
|
20231025,140500,159815695,3265,3265,3265,3265,359
|
|
20231025,140400,158643560,3265,3265,3265,3265,110
|
|
20231025,140300,158284410,3265,3265,3265,3265,205
|
|
20231025,140200,157615085,3265,3260,3265,3260,43
|
|
20231025,140100,157474900,3260,3260,3260,3260,78
|
|
20231025,140000,157220620,3260,3260,3260,3260,124
|
|
20231025,135900,156816380,3260,3260,3260,3260,356
|
|
20231025,135800,155655820,3260,3260,3260,3260,187
|
|
20231025,135700,155046200,3265,3265,3265,3265,401
|
|
20231025,135600,153736935,3265,3265,3265,3265,353
|
|
20231025,135500,152584390,3270,3270,3270,3270,1
|
|
20231025,135400,152581120,3270,3270,3270,3270,204
|
|
20231025,135300,151914040,3270,3265,3270,3265,37
|
|
20231025,135200,151793230,3270,3270,3270,3270,200
|
|
20231025,135100,151139230,3270,3270,3270,3270,210
|
|
20231025,135000,150452530,3270,3270,3270,3270,57
|
|
20231025,134900,150266140,3275,3275,3275,3275,200
|
|
20231025,134800,149611140,3275,3275,3275,3275,201
|
|
20231025,134700,148952865,3275,3280,3280,3275,8
|
|
20231025,134600,148926655,3280,3280,3280,3280,200
|
|
20231025,134500,148270655,3280,3280,3280,3275,380
|
|
20231025,134400,147025685,3275,3275,3275,3275,0
|
|
20231025,134300,147025685,3275,3275,3275,3275,117
|
|
20231025,134200,146642510,3275,3275,3275,3275,204
|
|
20231025,134100,145974410,3275,3275,3275,3275,2
|
|
20231025,134000,145967860,3270,3270,3270,3270,110
|
|
20231025,133900,145608160,3270,3270,3270,3270,51
|
|
20231025,133800,145441390,3270,3270,3270,3270,240
|
|
20231025,133700,144656590,3270,3270,3270,3270,200
|
|
20231025,133600,144002590,3270,3270,3270,3270,266
|
|
20231025,133500,143132770,3270,3270,3270,3270,203
|
|
20231025,133400,142468960,3270,3270,3270,3270,200
|
|
20231025,133300,141814960,3270,3270,3270,3270,0
|
|
20231025,133200,141814960,3270,3270,3270,3270,200
|
|
20231025,133100,141160960,3270,3270,3270,3265,603
|
|
20231025,133000,139191155,3270,3270,3270,3270,100
|
|
20231025,132900,138864155,3270,3270,3270,3270,416
|
|
20231025,132800,137503835,3270,3270,3270,3270,200
|
|
20231025,132700,136849835,3270,3270,3270,3270,0
|
|
20231025,132600,136849835,3270,3270,3270,3270,369
|
|
20231025,132500,135643205,3270,3265,3270,3265,32
|
|
20231025,132400,135538715,3270,3270,3270,3270,201
|
|
20231025,132300,134881445,3270,3265,3270,3265,12
|
|
20231025,132200,134842210,3265,3265,3265,3265,0
|
|
20231025,132100,134842210,3265,3265,3265,3265,231
|
|
20231025,132000,134087995,3265,3270,3270,3265,205
|
|
20231025,131900,133417670,3270,3270,3270,3270,153
|
|
20231025,131800,132917360,3270,3270,3270,3270,201
|
|
20231025,131700,132260090,3270,3270,3270,3270,200
|
|
20231025,131600,131606090,3270,3270,3270,3270,0
|
|
20231025,131500,131606090,3270,3275,3275,3270,364
|
|
20231025,131400,130414995,3270,3270,3270,3270,401
|
|
20231025,131300,129103725,3270,3270,3270,3270,0
|
|
20231025,131200,129103725,3270,3260,3270,3260,42
|
|
20231025,131100,128966795,3260,3260,3260,3260,9
|
|
20231025,131000,128937455,3255,3255,3255,3255,48
|
|
20231025,130900,128781215,3260,3260,3270,3260,204
|
|
20231025,130800,128116145,3260,3260,3260,3260,3
|
|
20231025,130700,128106365,3260,3260,3260,3260,203
|
|
20231025,130600,127444585,3260,3265,3265,3260,423
|
|
20231025,130500,126063600,3265,3265,3265,3265,0
|
|
20231025,130400,126063600,3265,3265,3265,3265,200
|
|
20231025,130300,125410600,3265,3265,3265,3265,190
|
|
20231025,130200,124790250,3260,3265,3265,3260,11
|
|
20231025,130100,124754385,3265,3265,3265,3265,501
|
|
20231025,130000,123118620,3265,3265,3265,3265,81
|
|
20231025,125900,122854155,3260,3260,3260,3260,0
|
|
20231025,125800,122854155,3260,3260,3260,3260,401
|
|
20231025,125700,121546895,3255,3255,3255,3255,0
|
|
20231025,125600,121546895,3255,3255,3255,3255,121
|
|
20231025,125500,121153040,3250,3250,3250,3250,0
|
|
20231025,125400,121153040,3250,3250,3250,3250,0
|
|
20231025,125300,121153040,3250,3250,3250,3250,100
|
|
20231025,125200,120828040,3255,3255,3255,3255,200
|
|
20231025,125100,120177040,3255,3255,3255,3255,5
|
|
20231025,125000,120160765,3255,3255,3255,3255,200
|
|
20231025,124900,119509765,3260,3260,3260,3260,251
|
|
20231025,124800,118691505,3260,3255,3260,3255,891
|
|
20231025,124700,115790665,3255,3255,3255,3255,200
|
|
20231025,124600,115139665,3255,3255,3255,3255,200
|
|
20231025,124500,114488665,3255,3255,3255,3255,0
|
|
20231025,124400,114488665,3255,3255,3255,3255,400
|
|
20231025,124300,113186665,3255,3255,3255,3255,33
|
|
20231025,124200,113079250,3255,3255,3255,3255,373
|
|
20231025,124100,111865135,3255,3250,3255,3250,138
|
|
20231025,124000,111416445,3250,3250,3250,3250,60
|
|
20231025,123900,111221445,3250,3250,3250,3250,0
|
|
20231025,123800,111221445,3250,3250,3250,3250,8
|
|
20231025,123700,111195445,3250,3250,3250,3250,2
|
|
20231025,123600,111188945,3255,3255,3255,3255,402
|
|
20231025,123500,109880435,3255,3255,3255,3255,200
|
|
20231025,123400,109229435,3255,3255,3255,3255,0
|
|
20231025,123300,109229435,3255,3245,3255,3245,444
|
|
20231025,123200,107786655,3245,3250,3250,3245,202
|
|
20231025,123100,107130160,3250,3250,3250,3250,13
|
|
20231025,123000,107087910,3240,3240,3240,3240,0
|
|
20231025,122900,107087910,3240,3240,3240,3240,5
|
|
20231025,122800,107071710,3250,3250,3250,3250,200
|
|
20231025,122700,106421710,3250,3250,3250,3250,200
|
|
20231025,122600,105771710,3250,3250,3250,3250,0
|
|
20231025,122500,105771710,3250,3250,3250,3250,201
|
|
20231025,122400,105118460,3250,3250,3250,3250,208
|
|
20231025,122300,104442460,3250,3250,3250,3250,0
|
|
20231025,122200,104442460,3250,3250,3250,3250,401
|
|
20231025,122100,103139210,3250,3250,3250,3250,311
|
|
20231025,122000,102128460,3250,3250,3250,3250,0
|
|
20231025,121900,102128460,3250,3250,3250,3250,200
|
|
20231025,121800,101478460,3245,3245,3245,3245,137
|
|
20231025,121700,101033895,3245,3245,3245,3245,0
|
|
20231025,121600,101033895,3245,3245,3245,3245,200
|
|
20231025,121500,100384895,3245,3245,3245,3245,10
|
|
20231025,121400,100352445,3235,3235,3235,3235,1
|
|
20231025,121300,100349210,3245,3245,3245,3245,204
|
|
20231025,121200,99687230,3245,3245,3245,3245,1
|
|
20231025,121100,99683985,3245,3245,3245,3245,273
|
|
20231025,121000,98798100,3245,3245,3245,3245,400
|
|
20231025,120900,97500100,3245,3245,3245,3245,1
|
|
20231025,120800,97496855,3245,3245,3245,3245,401
|
|
20231025,120700,96195610,3245,3245,3245,3245,169
|
|
20231025,120600,95647205,3240,3240,3240,3240,0
|
|
20231025,120500,95647205,3240,3240,3240,3240,81
|
|
20231025,120400,95384765,3240,3240,3240,3240,0
|
|
20231025,120300,95384765,3240,3240,3240,3240,99
|
|
20231025,120200,95064005,3240,3240,3240,3240,100
|
|
20231025,120100,94740005,3240,3245,3245,3240,223
|
|
20231025,120000,94016395,3245,3250,3250,3245,216
|
|
20231025,115900,93314420,3250,3250,3250,3250,95
|
|
20231025,115800,93005670,3245,3245,3245,3245,25
|
|
20231025,115700,92924545,3245,3245,3245,3245,194
|
|
20231025,115600,92295015,3250,3250,3250,3250,201
|
|
20231025,115500,91641765,3250,3250,3250,3250,50
|
|
20231025,115400,91479265,3250,3250,3250,3250,200
|
|
20231025,115300,90829265,3250,3250,3250,3250,234
|
|
20231025,115200,90068765,3250,3245,3250,3245,201
|
|
20231025,115100,89416515,3250,3250,3250,3250,400
|
|
20231025,115000,88116515,3250,3250,3250,3250,199
|
|
20231025,114900,87469765,3245,3245,3245,3245,1
|
|
20231025,114800,87466520,3250,3250,3250,3250,161
|
|
20231025,114700,86943270,3245,3245,3245,3245,0
|
|
20231025,114600,86943270,3245,3245,3245,3245,100
|
|
20231025,114500,86618770,3245,3245,3245,3245,1
|
|
20231025,114400,86615525,3245,3245,3245,3245,0
|
|
20231025,114300,86615525,3245,3245,3245,3245,139
|
|
20231025,114200,86164470,3245,3245,3245,3245,211
|
|
20231025,114100,85479775,3245,3245,3245,3245,12
|
|
20231025,114000,85440835,3245,3245,3245,3245,400
|
|
20231025,113900,84142835,3245,3245,3245,3245,1505
|
|
20231025,113800,79259110,3245,3245,3245,3245,467
|
|
20231025,113700,77743695,3245,3240,3245,3240,250
|
|
20231025,113600,76933495,3240,3240,3240,3240,78
|
|
20231025,113500,76680775,3240,3240,3240,3240,0
|
|
20231025,113400,76680775,3240,3240,3240,3240,201
|
|
20231025,113300,76029535,3240,3240,3240,3240,1
|
|
20231025,113200,76026295,3230,3230,3230,3230,119
|
|
20231025,113100,75641925,3230,3235,3235,3230,205
|
|
20231025,113000,74978775,3235,3235,3235,3235,0
|
|
20231025,112900,74978775,3235,3235,3235,3235,669
|
|
20231025,112800,72814560,3235,3235,3235,3235,274
|
|
20231025,112700,71928170,3235,3235,3235,3235,1
|
|
20231025,112600,71924935,3230,3230,3230,3230,0
|
|
20231025,112500,71924935,3230,3230,3230,3230,126
|
|
20231025,112400,71517955,3230,3230,3230,3215,1002
|
|
20231025,112300,68294810,3220,3230,3230,3220,53
|
|
20231025,112200,68124140,3230,3220,3230,3215,2105
|
|
20231025,112100,61341455,3220,3220,3220,3220,0
|
|
20231025,112000,61341455,3220,3220,3220,3220,0
|
|
20231025,111900,61341455,3220,3220,3220,3220,0
|
|
20231025,111800,61341455,3220,3220,3220,3220,1380
|
|
20231025,111700,56897855,3220,3220,3220,3220,200
|
|
20231025,111600,56253855,3220,3220,3220,3220,0
|
|
20231025,111500,56253855,3220,3220,3220,3220,482
|
|
20231025,111400,54701815,3220,3220,3220,3220,200
|
|
20231025,111300,54057815,3220,3220,3220,3220,0
|
|
20231025,111200,54057815,3220,3220,3220,3220,200
|
|
20231025,111100,53413815,3220,3220,3220,3220,200
|
|
20231025,111000,52769815,3220,3220,3220,3220,1
|
|
20231025,110900,52766595,3220,3220,3220,3220,211
|
|
20231025,110800,52087175,3220,3220,3220,3220,30
|
|
20231025,110700,51990575,3220,3220,3220,3220,303
|
|
20231025,110600,51014915,3220,3220,3220,3220,773
|
|
20231025,110500,48525855,3220,3220,3220,3220,30
|
|
20231025,110400,48429255,3220,3220,3220,3220,0
|
|
20231025,110300,48429255,3220,3220,3220,3220,0
|
|
20231025,110200,48429255,3220,3220,3220,3220,10
|
|
20231025,110100,48397055,3220,3220,3220,3220,0
|
|
20231025,110000,48397055,3220,3220,3220,3220,0
|
|
20231025,105900,48397055,3220,3220,3220,3220,0
|
|
20231025,105800,48397055,3220,3220,3220,3220,0
|
|
20231025,105700,48397055,3220,3220,3220,3220,1
|
|
20231025,105600,48393835,3220,3220,3220,3220,0
|
|
20231025,105500,48393835,3220,3220,3220,3220,0
|
|
20231025,105400,48393835,3220,3220,3220,3220,0
|
|
20231025,105300,48393835,3220,3220,3220,3220,50
|
|
20231025,105200,48232835,3220,3220,3220,3220,0
|
|
20231025,105100,48232835,3220,3220,3220,3220,0
|
|
20231025,105000,48232835,3220,3220,3220,3220,0
|
|
20231025,104900,48232835,3220,3220,3220,3220,0
|
|
20231025,104800,48232835,3220,3220,3220,3220,2
|
|
20231025,104700,48226395,3220,3220,3220,3220,0
|
|
20231025,104600,48226395,3220,3220,3220,3220,0
|
|
20231025,104500,48226395,3220,3220,3220,3220,0
|
|
20231025,104400,48226395,3220,3220,3220,3220,0
|
|
20231025,104300,48226395,3220,3220,3220,3220,0
|
|
20231025,104200,48226395,3220,3220,3220,3220,0
|
|
20231025,104100,48226395,3220,3220,3220,3220,0
|
|
20231025,104000,48226395,3220,3220,3220,3220,0
|
|
20231025,103900,48226395,3220,3220,3220,3220,0
|
|
20231025,103800,48226395,3220,3220,3220,3220,0
|
|
20231025,103700,48226395,3220,3220,3220,3220,0
|
|
20231025,103600,48226395,3220,3220,3220,3220,10
|
|
20231025,103500,48194195,3220,3220,3220,3220,0
|
|
20231025,103400,48194195,3220,3220,3220,3220,3
|
|
20231025,103300,48184535,3220,3220,3220,3220,20
|
|
20231025,103200,48120135,3220,3210,3220,3210,520
|
|
20231025,103100,46450735,3220,3220,3220,3220,116
|
|
20231025,103000,46077215,3220,3220,3220,3220,0
|
|
20231025,102900,46077215,3220,3220,3220,3220,1
|
|
20231025,102800,46073995,3220,3220,3220,3220,31
|
|
20231025,102700,45974175,3220,3220,3220,3220,0
|
|
20231025,102600,45974175,3220,3220,3220,3220,0
|
|
20231025,102500,45974175,3220,3220,3220,3220,0
|
|
20231025,102400,45974175,3220,3210,3220,3205,801
|
|
20231025,102300,43403345,3210,3220,3220,3210,751
|
|
20231025,102200,40992625,3210,3210,3210,3210,0
|
|
20231025,102100,40992625,3210,3210,3210,3210,0
|
|
20231025,102000,40992625,3210,3210,3210,3210,310
|
|
20231025,101900,39997525,3215,3215,3215,3215,155
|
|
20231025,101800,39499200,3220,3220,3220,3220,0
|
|
20231025,101700,39499200,3220,3220,3220,3220,0
|
|
20231025,101600,39499200,3220,3220,3220,3220,0
|
|
20231025,101500,39499200,3220,3220,3220,3220,0
|
|
20231025,101400,39499200,3220,3220,3220,3220,0
|
|
20231025,101300,39499200,3220,3220,3220,3220,0
|
|
20231025,101200,39499200,3220,3220,3220,3220,0
|
|
20231025,101100,39499200,3220,3220,3220,3220,1
|
|
20231025,101000,39495980,3220,3220,3220,3220,0
|
|
20231025,100900,39495980,3220,3220,3220,3220,1
|
|
20231025,100800,39492760,3220,3220,3220,3220,0
|
|
20231025,100700,39492760,3220,3220,3220,3220,0
|
|
20231025,100600,39492760,3220,3220,3220,3220,0
|
|
20231025,100500,39492760,3220,3220,3220,3220,0
|
|
20231025,100400,39492760,3220,3220,3220,3220,3
|
|
20231025,100300,39483100,3215,3220,3220,3215,1001
|
|
20231025,100200,36264880,3220,3220,3220,3220,5
|
|
20231025,100100,36248780,3220,3220,3220,3220,13
|
|
20231025,100000,36206920,3220,3220,3220,3220,0
|
|
20231025,095900,36206920,3220,3220,3220,3220,27
|
|
20231025,095800,36119980,3220,3220,3220,3220,5
|
|
20231025,095700,36103880,3220,3220,3220,3220,3
|
|
20231025,095600,36094220,3220,3220,3220,3220,0
|
|
20231025,095500,36094220,3220,3220,3220,3220,156
|
|
20231025,095400,35591900,3225,3225,3225,3225,32
|
|
20231025,095300,35488700,3220,3220,3220,3220,861
|
|
20231025,095200,32716280,3215,3215,3215,3215,200
|
|
20231025,095100,32073280,3220,3220,3220,3220,22
|
|
20231025,095000,32002440,3220,3220,3220,3220,0
|
|
20231025,094900,32002440,3220,3220,3220,3220,10
|
|
20231025,094800,31970240,3215,3215,3215,3215,1
|
|
20231025,094700,31967025,3215,3215,3215,3215,0
|
|
20231025,094600,31967025,3215,3215,3215,3215,0
|
|
20231025,094500,31967025,3215,3215,3215,3215,0
|
|
20231025,094400,31967025,3215,3215,3215,3215,0
|
|
20231025,094300,31967025,3215,3215,3215,3215,20
|
|
20231025,094200,31902725,3220,3220,3220,3220,4
|
|
20231025,094100,31889845,3220,3220,3220,3220,2
|
|
20231025,094000,31883405,3220,3220,3220,3220,15
|
|
20231025,093900,31835105,3220,3220,3220,3220,532
|
|
20231025,093800,30122065,3220,3220,3220,3220,166
|
|
20231025,093700,29587545,3215,3215,3215,3215,0
|
|
20231025,093600,29587545,3215,3220,3220,3215,10
|
|
20231025,093500,29555360,3220,3220,3220,3220,0
|
|
20231025,093400,29555360,3220,3215,3220,3215,1265
|
|
20231025,093300,25485390,3215,3215,3215,3210,147
|
|
20231025,093200,25013285,3215,3215,3215,3215,135
|
|
20231025,093100,24579260,3215,3215,3215,3215,17
|
|
20231025,093000,24524605,3215,3215,3215,3210,941
|
|
20231025,092900,21499330,3210,3205,3210,3205,31
|
|
20231025,092800,21399970,3205,3205,3205,3205,0
|
|
20231025,092700,21399970,3205,3205,3205,3205,10
|
|
20231025,092600,21367920,3215,3210,3215,3210,260
|
|
20231025,092500,20532510,3200,3210,3210,3200,2316
|
|
20231025,092400,13109745,3205,3205,3205,3205,0
|
|
20231025,092300,13109745,3205,3205,3205,3205,2
|
|
20231025,092200,13103335,3210,3210,3210,3210,0
|
|
20231025,092100,13103335,3210,3210,3210,3210,0
|
|
20231025,092000,13103335,3210,3210,3210,3210,5
|
|
20231025,091900,13087285,3210,3210,3210,3210,160
|
|
20231025,091800,12573685,3210,3210,3210,3210,2
|
|
20231025,091700,12567265,3205,3205,3205,3205,0
|
|
20231025,091600,12567265,3205,3205,3205,3205,10
|
|
20231025,091500,12535215,3210,3210,3210,3210,2
|
|
20231025,091400,12528795,3210,3210,3210,3210,0
|
|
20231025,091300,12528795,3210,3210,3210,3210,18
|
|
20231025,091200,12471015,3210,3210,3210,3210,106
|
|
20231025,091100,12130755,3210,3210,3210,3205,117
|
|
20231025,091000,11755685,3210,3205,3210,3205,35
|
|
20231025,090900,11643505,3205,3200,3205,3200,12
|
|
20231025,090800,11605095,3195,3200,3200,3195,2301
|
|
20231025,090700,4248940,3200,3205,3205,3200,556
|
|
20231025,090600,2468850,3210,3215,3215,3210,99
|
|
20231025,090500,2150755,3215,3215,3215,3215,49
|
|
20231025,090400,1993220,3220,3220,3220,3220,34
|
|
20231025,090300,1883740,3220,3220,3220,3220,36
|
|
20231025,090200,1767820,3220,3220,3225,3220,56
|
|
20231025,090100,1587470,3225,3225,3225,3225,2
|
|
20231025,090000,1581020,3220,3220,3220,3220,491
|