628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,192500,377593360,2245,2245,2245,2245,6244
|
|
20231019,192400,377593360,2245,2245,2245,2245,0
|
|
20231019,192300,377593360,2245,2245,2245,2245,0
|
|
20231019,192200,377593360,2245,2245,2245,2245,0
|
|
20231019,192100,377593360,2245,2245,2245,2245,0
|
|
20231019,192000,377593360,2245,2245,2245,2245,0
|
|
20231019,191900,377593360,2245,2245,2245,2245,0
|
|
20231019,191800,377593360,2245,2245,2245,2245,0
|
|
20231019,191700,377593360,2245,2245,2245,2245,0
|
|
20231019,191600,377593360,2245,2245,2245,2245,0
|
|
20231019,191500,377593360,2245,2245,2245,2245,0
|
|
20231019,191400,377593360,2245,2245,2245,2245,0
|
|
20231019,191300,377593360,2245,2245,2245,2245,0
|
|
20231019,191200,377593360,2245,2245,2245,2245,0
|
|
20231019,191100,377593360,2245,2245,2245,2245,0
|
|
20231019,191000,377593360,2245,2245,2245,2245,0
|
|
20231019,190900,377593360,2245,2245,2245,2245,0
|
|
20231019,190800,377593360,2245,2245,2245,2245,0
|
|
20231019,190700,377593360,2245,2245,2245,2245,0
|
|
20231019,190600,377593360,2245,2245,2245,2245,0
|
|
20231019,190500,377593360,2245,2245,2245,2245,0
|
|
20231019,190400,377593360,2245,2245,2245,2245,0
|
|
20231019,190300,377593360,2245,2245,2245,2245,0
|
|
20231019,190200,377593360,2245,2245,2245,2245,0
|
|
20231019,190100,377593360,2245,2245,2245,2245,0
|
|
20231019,190000,377593360,2245,2245,2245,2245,0
|
|
20231019,185900,377593360,2245,2245,2245,2245,0
|
|
20231019,185800,377593360,2245,2245,2245,2245,0
|
|
20231019,185700,377593360,2245,2245,2245,2245,0
|
|
20231019,185600,377593360,2245,2245,2245,2245,0
|
|
20231019,185500,377593360,2245,2245,2245,2245,6244
|
|
20231019,185400,377593360,2245,2245,2245,2245,0
|
|
20231019,185300,377593360,2245,2245,2245,2245,0
|
|
20231019,185200,377593360,2245,2245,2245,2245,0
|
|
20231019,185100,377593360,2245,2245,2245,2245,0
|
|
20231019,185000,377593360,2245,2245,2245,2245,0
|
|
20231019,184900,377593360,2245,2245,2245,2245,0
|
|
20231019,184800,377593360,2245,2245,2245,2245,0
|
|
20231019,184700,377593360,2245,2245,2245,2245,0
|
|
20231019,184600,377593360,2245,2245,2245,2245,0
|
|
20231019,184500,377593360,2245,2245,2245,2245,0
|
|
20231019,184400,377593360,2245,2245,2245,2245,0
|
|
20231019,184300,377593360,2245,2245,2245,2245,0
|
|
20231019,184200,377593360,2245,2245,2245,2245,0
|
|
20231019,184100,377593360,2245,2245,2245,2245,0
|
|
20231019,184000,377593360,2245,2245,2245,2245,0
|
|
20231019,183900,377593360,2245,2245,2245,2245,0
|
|
20231019,183800,377593360,2245,2245,2245,2245,0
|
|
20231019,183700,377593360,2245,2245,2245,2245,0
|
|
20231019,183600,377593360,2245,2245,2245,2245,0
|
|
20231019,183500,377593360,2245,2245,2245,2245,0
|
|
20231019,183400,377593360,2245,2245,2245,2245,0
|
|
20231019,183300,377593360,2245,2245,2245,2245,0
|
|
20231019,183200,377593360,2245,2245,2245,2245,0
|
|
20231019,183100,377593360,2245,2245,2245,2245,0
|
|
20231019,183000,377593360,2245,2245,2245,2245,0
|
|
20231019,182900,377593360,2245,2245,2245,2245,0
|
|
20231019,182800,377593360,2245,2245,2245,2245,0
|
|
20231019,182700,377593360,2245,2245,2245,2245,0
|
|
20231019,182600,377593360,2245,2245,2245,2245,0
|
|
20231019,182500,377593360,2245,2245,2245,2245,6244
|
|
20231019,182400,377593360,2245,2245,2245,2245,0
|
|
20231019,182300,377593360,2245,2245,2245,2245,0
|
|
20231019,182200,377593360,2245,2245,2245,2245,0
|
|
20231019,182100,377593360,2245,2245,2245,2245,0
|
|
20231019,182000,377593360,2245,2245,2245,2245,0
|
|
20231019,181900,377593360,2245,2245,2245,2245,0
|
|
20231019,181800,377593360,2245,2245,2245,2245,0
|
|
20231019,181700,377593360,2245,2245,2245,2245,0
|
|
20231019,181600,377593360,2245,2245,2245,2245,0
|
|
20231019,181500,377593360,2245,2245,2245,2245,0
|
|
20231019,181400,377593360,2245,2245,2245,2245,0
|
|
20231019,181300,377593360,2245,2245,2245,2245,0
|
|
20231019,181200,377593360,2245,2245,2245,2245,0
|
|
20231019,181100,377593360,2245,2245,2245,2245,0
|
|
20231019,181000,377593360,2245,2245,2245,2245,0
|
|
20231019,180900,377593360,2245,2245,2245,2245,0
|
|
20231019,180800,377593360,2245,2245,2245,2245,0
|
|
20231019,180700,377593360,2245,2245,2245,2245,0
|
|
20231019,180600,377593360,2245,2245,2245,2245,0
|
|
20231019,180500,377593360,2245,2245,2245,2245,0
|
|
20231019,180400,377593360,2245,2245,2245,2245,0
|
|
20231019,180300,377593360,2245,2245,2245,2245,0
|
|
20231019,180200,377593360,2245,2245,2245,2245,0
|
|
20231019,180100,377593360,2245,2245,2245,2245,0
|
|
20231019,180000,377593360,2245,2245,2245,2245,0
|
|
20231019,175900,377593360,2245,2245,2245,2245,0
|
|
20231019,175800,377593360,2245,2245,2245,2245,0
|
|
20231019,175700,377593360,2245,2245,2245,2245,0
|
|
20231019,175600,377593360,2245,2245,2245,2245,0
|
|
20231019,175500,377593360,2245,2245,2245,2245,6244
|
|
20231019,175400,377593360,2245,2245,2245,2245,0
|
|
20231019,175300,377593360,2245,2245,2245,2245,0
|
|
20231019,175200,377593360,2245,2245,2245,2245,0
|
|
20231019,175100,377593360,2245,2245,2245,2245,0
|
|
20231019,175000,377593360,2245,2245,2245,2245,0
|
|
20231019,174900,377593360,2245,2245,2245,2245,0
|
|
20231019,174800,377593360,2245,2245,2245,2245,0
|
|
20231019,174700,377593360,2245,2245,2245,2245,0
|
|
20231019,174600,377593360,2245,2245,2245,2245,0
|
|
20231019,174500,377593360,2245,2245,2245,2245,0
|
|
20231019,174400,377593360,2245,2245,2245,2245,0
|
|
20231019,174300,377593360,2245,2245,2245,2245,0
|
|
20231019,174200,377593360,2245,2245,2245,2245,0
|
|
20231019,174100,377593360,2245,2245,2245,2245,0
|
|
20231019,174000,377593360,2245,2245,2245,2245,0
|
|
20231019,173900,377593360,2245,2245,2245,2245,0
|
|
20231019,173800,377593360,2245,2245,2245,2245,0
|
|
20231019,173700,377593360,2245,2245,2245,2245,0
|
|
20231019,173600,377593360,2245,2245,2245,2245,0
|
|
20231019,173500,377593360,2245,2245,2245,2245,0
|
|
20231019,173400,377593360,2245,2245,2245,2245,0
|
|
20231019,173300,377593360,2245,2245,2245,2245,0
|
|
20231019,173200,377593360,2245,2245,2245,2245,0
|
|
20231019,173100,377593360,2245,2245,2245,2245,0
|
|
20231019,173000,377593360,2245,2245,2245,2245,0
|
|
20231019,172900,377593360,2245,2245,2245,2245,0
|
|
20231019,172800,377593360,2245,2245,2245,2245,0
|
|
20231019,172700,377593360,2245,2245,2245,2245,0
|
|
20231019,172600,377593360,2245,2245,2245,2245,0
|
|
20231019,172500,377593360,2245,2245,2245,2245,6244
|
|
20231019,172400,377593360,2245,2245,2245,2245,0
|
|
20231019,172300,377593360,2245,2245,2245,2245,0
|
|
20231019,172200,377593360,2245,2245,2245,2245,0
|
|
20231019,172100,377593360,2245,2245,2245,2245,0
|
|
20231019,172000,377593360,2245,2245,2245,2245,0
|
|
20231019,171900,377593360,2245,2245,2245,2245,0
|
|
20231019,171800,377593360,2245,2245,2245,2245,0
|
|
20231019,171700,377593360,2245,2245,2245,2245,0
|
|
20231019,171600,377593360,2245,2245,2245,2245,0
|
|
20231019,171500,377593360,2245,2245,2245,2245,0
|
|
20231019,171400,377593360,2245,2245,2245,2245,0
|
|
20231019,171300,377593360,2245,2245,2245,2245,0
|
|
20231019,171200,377593360,2245,2245,2245,2245,0
|
|
20231019,171100,377593360,2245,2245,2245,2245,0
|
|
20231019,171000,377593360,2245,2245,2245,2245,0
|
|
20231019,170900,377593360,2245,2245,2245,2245,0
|
|
20231019,170800,377593360,2245,2245,2245,2245,0
|
|
20231019,170700,377593360,2245,2245,2245,2245,0
|
|
20231019,170600,377593360,2245,2245,2245,2245,0
|
|
20231019,170500,377593360,2245,2245,2245,2245,0
|
|
20231019,170400,377593360,2245,2245,2245,2245,0
|
|
20231019,170300,377593360,2245,2245,2245,2245,0
|
|
20231019,170200,377593360,2245,2245,2245,2245,0
|
|
20231019,170100,377593360,2245,2245,2245,2245,0
|
|
20231019,170000,377593360,2245,2245,2245,2245,0
|
|
20231019,165900,377593360,2245,2245,2245,2245,0
|
|
20231019,165800,377593360,2245,2245,2245,2245,0
|
|
20231019,165700,377593360,2245,2245,2245,2245,0
|
|
20231019,165600,377593360,2245,2245,2245,2245,0
|
|
20231019,165500,377593360,2245,2245,2245,2245,6244
|
|
20231019,165400,377593360,2245,2245,2245,2245,0
|
|
20231019,165300,377593360,2245,2245,2245,2245,0
|
|
20231019,165200,377593360,2245,2245,2245,2245,0
|
|
20231019,165100,377593360,2245,2245,2245,2245,0
|
|
20231019,165000,377593360,2245,2245,2245,2245,0
|
|
20231019,164900,377593360,2245,2245,2245,2245,0
|
|
20231019,164800,377593360,2245,2245,2245,2245,0
|
|
20231019,164700,377593360,2245,2245,2245,2245,0
|
|
20231019,164600,377593360,2245,2245,2245,2245,0
|
|
20231019,164500,377593360,2245,2245,2245,2245,0
|
|
20231019,164400,377593360,2245,2245,2245,2245,0
|
|
20231019,164300,377593360,2245,2245,2245,2245,0
|
|
20231019,164200,377593360,2245,2245,2245,2245,0
|
|
20231019,164100,377593360,2245,2245,2245,2245,0
|
|
20231019,164000,377593360,2245,2245,2245,2245,0
|
|
20231019,163900,377593360,2245,2245,2245,2245,0
|
|
20231019,163800,377593360,2245,2245,2245,2245,0
|
|
20231019,163700,377593360,2245,2245,2245,2245,0
|
|
20231019,163600,377593360,2245,2245,2245,2245,0
|
|
20231019,163500,377593360,2245,2245,2245,2245,0
|
|
20231019,163400,377593360,2245,2245,2245,2245,0
|
|
20231019,163300,377593360,2245,2245,2245,2245,0
|
|
20231019,163200,377593360,2245,2245,2245,2245,0
|
|
20231019,163100,377593360,2245,2245,2245,2245,0
|
|
20231019,163000,377593360,2245,2245,2245,2245,0
|
|
20231019,162900,377593360,2245,2245,2245,2245,0
|
|
20231019,162800,377593360,2245,2245,2245,2245,0
|
|
20231019,162700,377593360,2245,2245,2245,2245,0
|
|
20231019,162600,377593360,2245,2245,2245,2245,0
|
|
20231019,162500,377593360,2245,2245,2245,2245,6244
|
|
20231019,162400,377593360,2245,2245,2245,2245,0
|
|
20231019,162300,377593360,2245,2245,2245,2245,0
|
|
20231019,162200,377593360,2245,2245,2245,2245,0
|
|
20231019,162100,377593360,2245,2245,2245,2245,0
|
|
20231019,162000,377593360,2245,2245,2245,2245,0
|
|
20231019,161900,377593360,2245,2245,2245,2245,0
|
|
20231019,161800,377593360,2245,2245,2245,2245,0
|
|
20231019,161700,377593360,2245,2245,2245,2245,0
|
|
20231019,161600,377593360,2245,2245,2245,2245,0
|
|
20231019,161500,377593360,2245,2245,2245,2245,0
|
|
20231019,161400,377593360,2245,2245,2245,2245,0
|
|
20231019,161300,377593360,2245,2245,2245,2245,0
|
|
20231019,161200,377593360,2245,2245,2245,2245,0
|
|
20231019,161100,377593360,2245,2245,2245,2245,0
|
|
20231019,161000,377593360,2245,2245,2245,2245,0
|
|
20231019,160900,377593360,2245,2245,2245,2245,0
|
|
20231019,160800,377593360,2245,2245,2245,2245,0
|
|
20231019,160700,377593360,2245,2245,2245,2245,0
|
|
20231019,160600,377593360,2245,2245,2245,2245,0
|
|
20231019,160500,377593360,2245,2245,2245,2245,0
|
|
20231019,160400,377593360,2245,2245,2245,2245,0
|
|
20231019,160300,377593360,2245,2245,2245,2245,0
|
|
20231019,160200,377593360,2245,2245,2245,2245,0
|
|
20231019,160100,377593360,2245,2245,2245,2245,0
|
|
20231019,160000,377593360,2245,2245,2245,2245,0
|
|
20231019,155900,377593360,2245,2245,2245,2245,0
|
|
20231019,155800,377593360,2245,2245,2245,2245,0
|
|
20231019,155700,377593360,2245,2245,2245,2245,0
|
|
20231019,155600,377593360,2245,2245,2245,2245,0
|
|
20231019,155500,377593360,2245,2245,2245,2245,6244
|
|
20231019,155400,377593360,2245,2245,2245,2245,0
|
|
20231019,155300,377593360,2245,2245,2245,2245,0
|
|
20231019,155200,377593360,2245,2245,2245,2245,0
|
|
20231019,155100,377593360,2245,2245,2245,2245,0
|
|
20231019,155000,377593360,2245,2245,2245,2245,0
|
|
20231019,154900,377593360,2245,2245,2245,2245,0
|
|
20231019,154800,377593360,2245,2245,2245,2245,0
|
|
20231019,154700,377593360,2245,2245,2245,2245,0
|
|
20231019,154600,377593360,2245,2245,2245,2245,0
|
|
20231019,154500,377593360,2245,2245,2245,2245,0
|
|
20231019,154400,377593360,2245,2245,2245,2245,0
|
|
20231019,154300,377593360,2245,2245,2245,2245,0
|
|
20231019,154200,377593360,2245,2245,2245,2245,0
|
|
20231019,154100,377593360,2245,2245,2245,2245,0
|
|
20231019,154000,377593360,2245,2245,2245,2245,0
|
|
20231019,153900,377593360,2245,2245,2245,2245,0
|
|
20231019,153800,377593360,2245,2245,2245,2245,0
|
|
20231019,153700,377593360,2245,2245,2245,2245,0
|
|
20231019,153600,377593360,2245,2245,2245,2245,0
|
|
20231019,153500,377593360,2245,2245,2245,2245,0
|
|
20231019,153400,377593360,2245,2245,2245,2245,0
|
|
20231019,153300,377593360,2245,2245,2245,2245,0
|
|
20231019,153200,377593360,2245,2245,2245,2245,0
|
|
20231019,153100,377593360,2245,2245,2245,2245,0
|
|
20231019,153000,377593360,2245,2245,2245,2245,6244
|
|
20231019,152900,363575580,2250,2250,2250,2250,0
|
|
20231019,152800,363575580,2250,2250,2250,2250,0
|
|
20231019,152700,363575580,2250,2250,2250,2250,0
|
|
20231019,152600,363575580,2250,2250,2250,2250,0
|
|
20231019,152500,363575580,2250,2250,2250,2250,0
|
|
20231019,152400,363575580,2250,2250,2250,2250,0
|
|
20231019,152300,363575580,2250,2250,2250,2250,0
|
|
20231019,152200,363575580,2250,2250,2250,2250,0
|
|
20231019,152100,363575580,2250,2250,2250,2250,0
|
|
20231019,152000,363575580,2250,2250,2250,2250,0
|
|
20231019,151900,363575580,2250,2250,2250,2250,11
|
|
20231019,151800,363550830,2240,2240,2240,2240,2563
|
|
20231019,151700,357809710,2240,2255,2255,2240,9479
|
|
20231019,151600,336496285,2250,2250,2255,2250,2203
|
|
20231019,151500,331539530,2255,2255,2255,2255,110
|
|
20231019,151400,331291480,2250,2250,2250,2250,1000
|
|
20231019,151300,329041480,2250,2260,2260,2250,2827
|
|
20231019,151200,322680710,2250,2250,2250,2250,538
|
|
20231019,151100,321470210,2250,2255,2255,2250,747
|
|
20231019,151000,319789360,2255,2255,2255,2255,129
|
|
20231019,150900,319498465,2260,2260,2260,2260,0
|
|
20231019,150800,319498465,2260,2250,2260,2250,3215
|
|
20231019,150700,312246090,2250,2250,2250,2250,2244
|
|
20231019,150600,307197090,2250,2250,2250,2250,7767
|
|
20231019,150500,289721340,2250,2250,2250,2250,657
|
|
20231019,150400,288243090,2250,2250,2250,2250,50
|
|
20231019,150300,288130590,2250,2250,2250,2250,409
|
|
20231019,150200,287210340,2255,2255,2255,2255,0
|
|
20231019,150100,287210340,2255,2255,2255,2255,100
|
|
20231019,150000,286984840,2250,2255,2255,2250,410
|
|
20231019,145900,286062330,2255,2255,2255,2255,0
|
|
20231019,145800,286062330,2255,2255,2255,2250,206
|
|
20231019,145700,285597805,2255,2255,2255,2255,483
|
|
20231019,145600,284508640,2255,2255,2255,2255,26
|
|
20231019,145500,284450010,2255,2255,2255,2255,614
|
|
20231019,145400,283065440,2255,2255,2255,2255,761
|
|
20231019,145300,281349385,2260,2260,2260,2260,100
|
|
20231019,145200,281123385,2260,2260,2260,2260,0
|
|
20231019,145100,281123385,2260,2260,2260,2260,0
|
|
20231019,145000,281123385,2260,2260,2260,2260,0
|
|
20231019,144900,281123385,2260,2260,2260,2260,0
|
|
20231019,144800,281123385,2260,2260,2260,2260,0
|
|
20231019,144700,281123385,2260,2260,2260,2260,447
|
|
20231019,144600,280113165,2260,2260,2260,2260,1
|
|
20231019,144500,280110905,2260,2260,2260,2260,2
|
|
20231019,144400,280106385,2260,2260,2260,2260,10
|
|
20231019,144300,280083785,2260,2260,2260,2260,6
|
|
20231019,144200,280070225,2255,2255,2255,2255,10
|
|
20231019,144100,280047675,2260,2260,2260,2260,0
|
|
20231019,144000,280047675,2260,2255,2260,2255,422
|
|
20231019,143900,279095860,2255,2255,2255,2255,1
|
|
20231019,143800,279093605,2255,2255,2255,2255,216
|
|
20231019,143700,278606525,2255,2255,2255,2255,1
|
|
20231019,143600,278604270,2255,2255,2255,2255,68
|
|
20231019,143500,278450930,2255,2260,2260,2255,4046
|
|
20231019,143400,269327150,2255,2255,2255,2255,1354
|
|
20231019,143300,266273880,2260,2260,2260,2255,204
|
|
20231019,143200,265813815,2255,2255,2255,2255,1446
|
|
20231019,143100,262553085,2255,2255,2255,2255,510
|
|
20231019,143000,261403035,2260,2260,2260,2260,150
|
|
20231019,142900,261064035,2260,2260,2260,2260,76
|
|
20231019,142800,260892275,2260,2260,2260,2260,1
|
|
20231019,142700,260890015,2260,2260,2260,2260,23
|
|
20231019,142600,260838035,2255,2255,2255,2255,101
|
|
20231019,142500,260610280,2260,2260,2260,2260,0
|
|
20231019,142400,260610280,2260,2260,2260,2260,196
|
|
20231019,142300,260167320,2260,2255,2260,2255,161
|
|
20231019,142200,259803465,2260,2255,2260,2255,34
|
|
20231019,142100,259726645,2260,2255,2260,2255,4
|
|
20231019,142000,259717620,2260,2260,2260,2260,219
|
|
20231019,141900,259222680,2265,2260,2265,2260,1132
|
|
20231019,141800,256664355,2265,2265,2265,2265,176
|
|
20231019,141700,256265715,2265,2265,2265,2265,0
|
|
20231019,141600,256265715,2265,2265,2265,2265,0
|
|
20231019,141500,256265715,2265,2265,2265,2265,5
|
|
20231019,141400,256254390,2260,2260,2260,2260,1400
|
|
20231019,141300,253090390,2260,2260,2260,2260,1400
|
|
20231019,141200,249926390,2260,2260,2260,2260,700
|
|
20231019,141100,248344390,2260,2260,2260,2260,209
|
|
20231019,141000,247872050,2265,2265,2265,2265,0
|
|
20231019,140900,247872050,2265,2265,2265,2265,1
|
|
20231019,140800,247869785,2260,2260,2260,2260,1136
|
|
20231019,140700,245302425,2265,2265,2265,2265,18
|
|
20231019,140600,245261655,2265,2265,2265,2265,1
|
|
20231019,140500,245259390,2265,2265,2265,2265,5
|
|
20231019,140400,245248065,2265,2265,2265,2265,0
|
|
20231019,140300,245248065,2265,2265,2265,2265,0
|
|
20231019,140200,245248065,2265,2265,2265,2265,0
|
|
20231019,140100,245248065,2265,2265,2265,2265,0
|
|
20231019,140000,245248065,2265,2265,2265,2265,23
|
|
20231019,135900,245195970,2265,2265,2265,2265,0
|
|
20231019,135800,245195970,2265,2265,2265,2265,7
|
|
20231019,135700,245180115,2265,2265,2265,2265,0
|
|
20231019,135600,245180115,2265,2265,2265,2265,0
|
|
20231019,135500,245180115,2265,2260,2265,2260,2
|
|
20231019,135400,245175590,2265,2265,2265,2265,3
|
|
20231019,135300,245168795,2265,2260,2265,2260,993
|
|
20231019,135200,242924610,2260,2260,2260,2260,270
|
|
20231019,135100,242314410,2260,2260,2260,2260,197
|
|
20231019,135000,241869190,2255,2255,2255,2255,0
|
|
20231019,134900,241869190,2255,2255,2255,2255,10
|
|
20231019,134800,241846640,2255,2255,2255,2255,0
|
|
20231019,134700,241846640,2255,2255,2255,2255,1
|
|
20231019,134600,241844385,2255,2255,2255,2255,0
|
|
20231019,134500,241844385,2255,2255,2255,2255,3
|
|
20231019,134400,241837620,2260,2260,2260,2260,1046
|
|
20231019,134300,239473660,2265,2260,2265,2260,18
|
|
20231019,134200,239432960,2265,2265,2265,2265,1
|
|
20231019,134100,239430695,2260,2260,2260,2260,0
|
|
20231019,134000,239430695,2260,2260,2260,2260,0
|
|
20231019,133900,239430695,2260,2260,2260,2260,829
|
|
20231019,133800,237557155,2260,2260,2260,2260,0
|
|
20231019,133700,237557155,2260,2260,2260,2260,1
|
|
20231019,133600,237554895,2255,2255,2255,2255,0
|
|
20231019,133500,237554895,2255,2255,2255,2255,0
|
|
20231019,133400,237554895,2255,2255,2255,2255,1
|
|
20231019,133300,237552640,2260,2260,2260,2260,0
|
|
20231019,133200,237552640,2260,2260,2260,2260,100
|
|
20231019,133100,237326640,2260,2260,2260,2260,4260
|
|
20231019,133000,227699040,2260,2260,2260,2260,0
|
|
20231019,132900,227699040,2260,2260,2260,2260,250
|
|
20231019,132800,227134040,2265,2265,2265,2265,24
|
|
20231019,132700,227079680,2260,2260,2260,2260,708
|
|
20231019,132600,225479600,2265,2265,2265,2265,0
|
|
20231019,132500,225479600,2265,2265,2265,2265,0
|
|
20231019,132400,225479600,2265,2265,2265,2265,400
|
|
20231019,132300,224573600,2265,2265,2265,2265,1
|
|
20231019,132200,224571335,2260,2260,2260,2260,100
|
|
20231019,132100,224345335,2260,2260,2260,2260,0
|
|
20231019,132000,224345335,2260,2260,2260,2260,0
|
|
20231019,131900,224345335,2260,2265,2265,2260,120
|
|
20231019,131800,224073985,2265,2265,2265,2265,1000
|
|
20231019,131700,221808985,2265,2265,2265,2265,0
|
|
20231019,131600,221808985,2265,2265,2265,2265,0
|
|
20231019,131500,221808985,2265,2265,2265,2265,0
|
|
20231019,131400,221808985,2265,2265,2265,2265,0
|
|
20231019,131300,221808985,2265,2265,2265,2265,1
|
|
20231019,131200,221806720,2260,2260,2260,2260,3
|
|
20231019,131100,221799940,2265,2270,2270,2265,21
|
|
20231019,131000,221752370,2265,2265,2270,2265,144
|
|
20231019,130900,221426205,2265,2265,2265,2265,0
|
|
20231019,130800,221426205,2265,2265,2265,2265,283
|
|
20231019,130700,220785210,2270,2270,2270,2270,0
|
|
20231019,130600,220785210,2270,2270,2270,2270,0
|
|
20231019,130500,220785210,2270,2270,2270,2265,51
|
|
20231019,130400,220669675,2265,2265,2265,2265,0
|
|
20231019,130300,220669675,2265,2265,2265,2265,55
|
|
20231019,130200,220545100,2265,2265,2265,2265,110
|
|
20231019,130100,220295950,2265,2265,2265,2265,0
|
|
20231019,130000,220295950,2265,2265,2265,2265,30
|
|
20231019,125900,220228000,2265,2265,2265,2265,344
|
|
20231019,125800,219448840,2270,2265,2270,2265,12
|
|
20231019,125700,219421650,2265,2265,2265,2265,694
|
|
20231019,125600,217849740,2265,2265,2265,2265,1
|
|
20231019,125500,217847475,2260,2260,2260,2260,0
|
|
20231019,125400,217847475,2260,2260,2260,2260,200
|
|
20231019,125300,217395475,2260,2260,2260,2260,220
|
|
20231019,125200,216898275,2260,2260,2260,2260,50
|
|
20231019,125100,216785275,2265,2265,2265,2265,2
|
|
20231019,125000,216780745,2265,2265,2265,2265,0
|
|
20231019,124900,216780745,2265,2265,2265,2265,0
|
|
20231019,124800,216780745,2265,2265,2265,2265,0
|
|
20231019,124700,216780745,2265,2265,2265,2265,0
|
|
20231019,124600,216780745,2265,2265,2265,2265,0
|
|
20231019,124500,216780745,2265,2265,2265,2265,0
|
|
20231019,124400,216780745,2265,2265,2265,2265,0
|
|
20231019,124300,216780745,2265,2265,2265,2265,3
|
|
20231019,124200,216773950,2265,2265,2270,2265,4
|
|
20231019,124100,216764885,2270,2270,2270,2270,1
|
|
20231019,124000,216762615,2265,2265,2265,2265,2
|
|
20231019,123900,216758085,2265,2260,2265,2260,601
|
|
20231019,123800,215399820,2260,2265,2265,2260,2261
|
|
20231019,123700,210288970,2270,2270,2270,2270,1
|
|
20231019,123600,210286700,2260,2260,2260,2260,0
|
|
20231019,123500,210286700,2260,2270,2270,2260,1068
|
|
20231019,123400,207872670,2270,2270,2270,2270,0
|
|
20231019,123300,207872670,2270,2270,2270,2270,0
|
|
20231019,123200,207872670,2270,2270,2270,2260,326
|
|
20231019,123100,207135850,2270,2260,2270,2260,8
|
|
20231019,123000,207117760,2270,2260,2270,2260,217
|
|
20231019,122900,206627330,2275,2275,2275,2275,1
|
|
20231019,122800,206625055,2255,2255,2255,2255,0
|
|
20231019,122700,206625055,2255,2255,2255,2255,0
|
|
20231019,122600,206625055,2255,2255,2255,2255,0
|
|
20231019,122500,206625055,2255,2255,2255,2255,0
|
|
20231019,122400,206625055,2255,2255,2255,2255,2293
|
|
20231019,122300,201454340,2260,2260,2260,2260,7
|
|
20231019,122200,201438520,2260,2260,2260,2260,412
|
|
20231019,122100,200507400,2260,2260,2260,2260,0
|
|
20231019,122000,200507400,2260,2260,2260,2260,0
|
|
20231019,121900,200507400,2260,2260,2260,2260,0
|
|
20231019,121800,200507400,2260,2260,2260,2260,50
|
|
20231019,121700,200394400,2270,2270,2270,2270,132
|
|
20231019,121600,200094760,2275,2275,2275,2275,0
|
|
20231019,121500,200094760,2275,2275,2275,2275,0
|
|
20231019,121400,200094760,2275,2275,2275,2275,0
|
|
20231019,121300,200094760,2275,2260,2275,2255,5760
|
|
20231019,121200,187100655,2260,2260,2260,2260,266
|
|
20231019,121100,186499495,2260,2260,2260,2260,0
|
|
20231019,121000,186499495,2260,2260,2260,2260,1
|
|
20231019,120900,186497235,2260,2265,2265,2260,1278
|
|
20231019,120800,183608160,2275,2275,2275,2275,0
|
|
20231019,120700,183608160,2275,2275,2275,2275,0
|
|
20231019,120600,183608160,2275,2275,2275,2275,1
|
|
20231019,120500,183605885,2270,2270,2275,2270,307
|
|
20231019,120400,182908990,2275,2275,2275,2275,0
|
|
20231019,120300,182908990,2275,2275,2275,2275,0
|
|
20231019,120200,182908990,2275,2275,2275,2275,0
|
|
20231019,120100,182908990,2275,2275,2275,2275,0
|
|
20231019,120000,182908990,2275,2275,2275,2275,11
|
|
20231019,115900,182883965,2275,2275,2275,2275,1
|
|
20231019,115800,182881690,2265,2265,2265,2265,332
|
|
20231019,115700,182129710,2265,2265,2265,2265,148
|
|
20231019,115600,181794490,2265,2265,2265,2265,0
|
|
20231019,115500,181794490,2265,2265,2265,2265,0
|
|
20231019,115400,181794490,2265,2265,2265,2265,1041
|
|
20231019,115300,179436625,2265,2265,2265,2265,1
|
|
20231019,115200,179434360,2265,2265,2265,2265,0
|
|
20231019,115100,179434360,2265,2265,2265,2265,0
|
|
20231019,115000,179434360,2265,2265,2265,2265,0
|
|
20231019,114900,179434360,2265,2265,2265,2265,0
|
|
20231019,114800,179434360,2265,2265,2265,2265,300
|
|
20231019,114700,178754860,2270,2270,2270,2270,0
|
|
20231019,114600,178754860,2270,2270,2270,2270,151
|
|
20231019,114500,178412090,2270,2270,2270,2270,0
|
|
20231019,114400,178412090,2270,2270,2270,2270,3
|
|
20231019,114300,178405280,2265,2265,2265,2265,0
|
|
20231019,114200,178405280,2265,2265,2265,2265,0
|
|
20231019,114100,178405280,2265,2265,2265,2265,0
|
|
20231019,114000,178405280,2265,2265,2265,2265,83
|
|
20231019,113900,178217285,2265,2265,2265,2265,0
|
|
20231019,113800,178217285,2265,2265,2265,2265,111
|
|
20231019,113700,177965870,2275,2275,2275,2275,0
|
|
20231019,113600,177965870,2275,2275,2275,2275,0
|
|
20231019,113500,177965870,2275,2275,2275,2275,5
|
|
20231019,113400,177954495,2285,2285,2285,2285,0
|
|
20231019,113300,177954495,2285,2285,2285,2285,5
|
|
20231019,113200,177943070,2270,2270,2270,2270,309
|
|
20231019,113100,177241640,2275,2280,2280,2275,10
|
|
20231019,113000,177218865,2285,2285,2285,2285,0
|
|
20231019,112900,177218865,2285,2285,2285,2285,5
|
|
20231019,112800,177207440,2270,2270,2270,2270,7
|
|
20231019,112700,177191550,2285,2285,2285,2285,0
|
|
20231019,112600,177191550,2285,2285,2285,2285,0
|
|
20231019,112500,177191550,2285,2265,2285,2265,581
|
|
20231019,112400,175875545,2265,2265,2265,2265,0
|
|
20231019,112300,175875545,2265,2265,2265,2265,461
|
|
20231019,112200,174831380,2270,2270,2270,2270,0
|
|
20231019,112100,174831380,2270,2270,2270,2270,0
|
|
20231019,112000,174831380,2270,2265,2270,2265,310
|
|
20231019,111900,174129180,2270,2270,2270,2270,300
|
|
20231019,111800,173448180,2270,2270,2270,2270,0
|
|
20231019,111700,173448180,2270,2270,2270,2270,0
|
|
20231019,111600,173448180,2270,2270,2270,2270,3
|
|
20231019,111500,173441370,2270,2270,2270,2270,0
|
|
20231019,111400,173441370,2270,2270,2270,2270,0
|
|
20231019,111300,173441370,2270,2270,2270,2270,288
|
|
20231019,111200,172787610,2280,2275,2280,2275,525
|
|
20231019,111100,171593225,2285,2280,2285,2275,855
|
|
20231019,111000,169648080,2280,2280,2280,2280,4
|
|
20231019,110900,169638960,2285,2290,2290,2285,2
|
|
20231019,110800,169634385,2280,2280,2280,2280,100
|
|
20231019,110700,169406385,2300,2285,2300,2280,446
|
|
20231019,110600,168388590,2320,2265,2320,2265,13798
|
|
20231019,110500,136639105,2270,2260,2270,2260,2489
|
|
20231019,110400,131010855,2260,2260,2260,2260,2823
|
|
20231019,110300,124630875,2270,2260,2270,2260,24
|
|
20231019,110200,124576615,2260,2260,2260,2260,0
|
|
20231019,110100,124576615,2260,2260,2260,2260,0
|
|
20231019,110000,124576615,2260,2260,2260,2260,0
|
|
20231019,105900,124576615,2260,2265,2265,2260,7441
|
|
20231019,105800,107747380,2270,2270,2270,2270,5
|
|
20231019,105700,107736030,2270,2265,2270,2265,5
|
|
20231019,105600,107724700,2270,2270,2270,2270,0
|
|
20231019,105500,107724700,2270,2275,2275,2270,249
|
|
20231019,105400,107159465,2270,2270,2270,2270,0
|
|
20231019,105300,107159465,2270,2270,2270,2270,3
|
|
20231019,105200,107152655,2270,2270,2270,2270,1
|
|
20231019,105100,107150385,2270,2270,2270,2270,10
|
|
20231019,105000,107127685,2265,2265,2265,2265,100
|
|
20231019,104900,106901185,2265,2265,2265,2265,10
|
|
20231019,104800,106878535,2280,2270,2280,2270,76
|
|
20231019,104700,106705660,2270,2275,2275,2270,104
|
|
20231019,104600,106469575,2265,2265,2265,2265,100
|
|
20231019,104500,106243075,2265,2270,2270,2265,300
|
|
20231019,104400,105563560,2265,2265,2265,2265,0
|
|
20231019,104300,105563560,2265,2265,2265,2265,0
|
|
20231019,104200,105563560,2265,2265,2265,2265,400
|
|
20231019,104100,104657560,2265,2265,2265,2265,0
|
|
20231019,104000,104657560,2265,2270,2270,2265,5000
|
|
20231019,103900,93313125,2270,2275,2275,2270,2518
|
|
20231019,103800,87590750,2275,2275,2275,2275,0
|
|
20231019,103700,87590750,2275,2275,2275,2275,0
|
|
20231019,103600,87590750,2275,2275,2275,2275,0
|
|
20231019,103500,87590750,2275,2275,2275,2275,1
|
|
20231019,103400,87588475,2275,2275,2275,2275,0
|
|
20231019,103300,87588475,2275,2275,2275,2275,0
|
|
20231019,103200,87588475,2275,2275,2275,2275,0
|
|
20231019,103100,87588475,2275,2275,2275,2275,346
|
|
20231019,103000,86801325,2280,2280,2280,2280,2
|
|
20231019,102900,86796765,2280,2280,2280,2280,2
|
|
20231019,102800,86792205,2285,2280,2285,2275,753
|
|
20231019,102700,85072030,2280,2280,2280,2280,0
|
|
20231019,102600,85072030,2280,2280,2280,2280,5
|
|
20231019,102500,85060630,2285,2280,2285,2280,14
|
|
20231019,102400,85028705,2280,2280,2280,2280,0
|
|
20231019,102300,85028705,2280,2280,2280,2280,0
|
|
20231019,102200,85028705,2280,2280,2280,2280,0
|
|
20231019,102100,85028705,2280,2280,2280,2280,0
|
|
20231019,102000,85028705,2280,2280,2280,2280,0
|
|
20231019,101900,85028705,2280,2280,2280,2280,4
|
|
20231019,101800,85019585,2280,2280,2280,2280,9
|
|
20231019,101700,84999065,2280,2280,2280,2280,0
|
|
20231019,101600,84999065,2280,2280,2280,2280,30
|
|
20231019,101500,84930665,2280,2280,2280,2280,110
|
|
20231019,101400,84679865,2280,2285,2285,2280,157
|
|
20231019,101300,84321125,2275,2275,2275,2275,345
|
|
20231019,101200,83536250,2270,2285,2285,2270,987
|
|
20231019,101100,81295745,2285,2270,2285,2270,2
|
|
20231019,101000,81291190,2270,2270,2270,2270,0
|
|
20231019,100900,81291190,2270,2270,2270,2270,548
|
|
20231019,100800,80047230,2270,2270,2270,2270,0
|
|
20231019,100700,80047230,2270,2275,2275,2270,5030
|
|
20231019,100600,68606820,2275,2275,2275,2275,1645
|
|
20231019,100500,64864445,2275,2275,2275,2275,0
|
|
20231019,100400,64864445,2275,2275,2275,2275,2042
|
|
20231019,100300,60218895,2280,2280,2280,2280,112
|
|
20231019,100200,59963535,2290,2280,2290,2280,873
|
|
20231019,100100,57965945,2290,2275,2290,2275,1001
|
|
20231019,100000,55688655,2290,2290,2290,2290,265
|
|
20231019,095900,55081805,2275,2275,2275,2275,0
|
|
20231019,095800,55081805,2275,2275,2275,2275,0
|
|
20231019,095700,55081805,2275,2275,2275,2275,0
|
|
20231019,095600,55081805,2275,2275,2275,2275,0
|
|
20231019,095500,55081805,2275,2275,2275,2275,0
|
|
20231019,095400,55081805,2275,2275,2275,2275,174
|
|
20231019,095300,54685955,2275,2280,2280,2275,210
|
|
20231019,095200,54207980,2280,2280,2280,2280,0
|
|
20231019,095100,54207980,2280,2280,2280,2280,728
|
|
20231019,095000,52548140,2280,2280,2280,2280,200
|
|
20231019,094900,52092140,2280,2280,2280,2280,364
|
|
20231019,094800,51262220,2280,2280,2280,2280,100
|
|
20231019,094700,51034220,2280,2280,2280,2280,14
|
|
20231019,094600,51002300,2275,2275,2275,2275,26
|
|
20231019,094500,50943150,2275,2275,2275,2275,0
|
|
20231019,094400,50943150,2275,2275,2275,2275,26
|
|
20231019,094300,50884000,2280,2280,2280,2280,0
|
|
20231019,094200,50884000,2280,2280,2280,2280,11
|
|
20231019,094100,50858920,2275,2275,2275,2275,1000
|
|
20231019,094000,48583920,2275,2275,2275,2275,491
|
|
20231019,093900,47466895,2275,2275,2275,2275,0
|
|
20231019,093800,47466895,2275,2275,2275,2275,104
|
|
20231019,093700,47230295,2275,2275,2275,2275,604
|
|
20231019,093600,45856195,2275,2275,2275,2275,150
|
|
20231019,093500,45514945,2280,2280,2280,2280,43
|
|
20231019,093400,45416905,2275,2280,2280,2275,201
|
|
20231019,093300,44959620,2275,2275,2275,2275,300
|
|
20231019,093200,44277120,2275,2275,2275,2275,96
|
|
20231019,093100,44058720,2280,2280,2280,2280,1
|
|
20231019,093000,44056440,2275,2275,2275,2275,0
|
|
20231019,092900,44056440,2275,2275,2275,2275,9
|
|
20231019,092800,44035965,2270,2270,2270,2270,619
|
|
20231019,092700,42630835,2270,2275,2275,2270,562
|
|
20231019,092600,41354130,2275,2275,2275,2275,0
|
|
20231019,092500,41354130,2275,2275,2275,2275,0
|
|
20231019,092400,41354130,2275,2275,2275,2275,0
|
|
20231019,092300,41354130,2275,2275,2275,2275,0
|
|
20231019,092200,41354130,2275,2285,2285,2275,682
|
|
20231019,092100,39797820,2285,2285,2285,2285,121
|
|
20231019,092000,39521335,2285,2285,2285,2275,825
|
|
20231019,091900,37640360,2280,2280,2280,2280,5
|
|
20231019,091800,37628960,2285,2285,2285,2285,0
|
|
20231019,091700,37628960,2285,2285,2285,2285,0
|
|
20231019,091600,37628960,2285,2285,2285,2285,0
|
|
20231019,091500,37628960,2285,2285,2285,2285,1
|
|
20231019,091400,37626675,2270,2270,2270,2270,0
|
|
20231019,091300,37626675,2270,2285,2285,2270,1675
|
|
20231019,091200,33816375,2285,2285,2285,2285,283
|
|
20231019,091100,33169720,2285,2275,2285,2270,1356
|
|
20231019,091000,30086985,2275,2275,2275,2275,938
|
|
20231019,090900,27953035,2285,2275,2285,2275,453
|
|
20231019,090800,26918080,2280,2280,2280,2280,120
|
|
20231019,090700,26644480,2280,2275,2280,2275,381
|
|
20231019,090600,25777200,2275,2275,2275,2275,557
|
|
20231019,090500,24510025,2275,2275,2275,2275,220
|
|
20231019,090400,24009525,2285,2285,2285,2285,616
|
|
20231019,090300,22601965,2285,2270,2285,2270,4699
|
|
20231019,090200,11865065,2270,2270,2270,2270,210
|
|
20231019,090100,11388365,2265,2265,2265,2265,457
|
|
20231019,090000,10353260,2260,2300,2300,2255,4527
|