631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,192800,316077330,2215,2215,2215,2215,1125
|
|
20231025,192700,316077330,2215,2215,2215,2215,0
|
|
20231025,192600,316077330,2215,2215,2215,2215,0
|
|
20231025,192500,316077330,2215,2215,2215,2215,0
|
|
20231025,192400,316077330,2215,2215,2215,2215,0
|
|
20231025,192300,316077330,2215,2215,2215,2215,0
|
|
20231025,192200,316077330,2215,2215,2215,2215,0
|
|
20231025,192100,316077330,2215,2215,2215,2215,0
|
|
20231025,192000,316077330,2215,2215,2215,2215,0
|
|
20231025,191900,316077330,2215,2215,2215,2215,0
|
|
20231025,191800,316077330,2215,2215,2215,2215,0
|
|
20231025,191700,316077330,2215,2215,2215,2215,0
|
|
20231025,191600,316077330,2215,2215,2215,2215,0
|
|
20231025,191500,316077330,2215,2215,2215,2215,0
|
|
20231025,191400,316077330,2215,2215,2215,2215,0
|
|
20231025,191300,316077330,2215,2215,2215,2215,0
|
|
20231025,191200,316077330,2215,2215,2215,2215,0
|
|
20231025,191100,316077330,2215,2215,2215,2215,0
|
|
20231025,191000,316077330,2215,2215,2215,2215,0
|
|
20231025,190900,316077330,2215,2215,2215,2215,0
|
|
20231025,190800,316077330,2215,2215,2215,2215,0
|
|
20231025,190700,316077330,2215,2215,2215,2215,0
|
|
20231025,190600,316077330,2215,2215,2215,2215,0
|
|
20231025,190500,316077330,2215,2215,2215,2215,0
|
|
20231025,190400,316077330,2215,2215,2215,2215,0
|
|
20231025,190300,316077330,2215,2215,2215,2215,0
|
|
20231025,190200,316077330,2215,2215,2215,2215,0
|
|
20231025,190100,316077330,2215,2215,2215,2215,0
|
|
20231025,190000,316077330,2215,2215,2215,2215,0
|
|
20231025,185900,316077330,2215,2215,2215,2215,0
|
|
20231025,185800,316077330,2215,2215,2215,2215,1125
|
|
20231025,185700,316077330,2215,2215,2215,2215,0
|
|
20231025,185600,316077330,2215,2215,2215,2215,0
|
|
20231025,185500,316077330,2215,2215,2215,2215,0
|
|
20231025,185400,316077330,2215,2215,2215,2215,0
|
|
20231025,185300,316077330,2215,2215,2215,2215,0
|
|
20231025,185200,316077330,2215,2215,2215,2215,0
|
|
20231025,185100,316077330,2215,2215,2215,2215,0
|
|
20231025,185000,316077330,2215,2215,2215,2215,0
|
|
20231025,184900,316077330,2215,2215,2215,2215,0
|
|
20231025,184800,316077330,2215,2215,2215,2215,0
|
|
20231025,184700,316077330,2215,2215,2215,2215,0
|
|
20231025,184600,316077330,2215,2215,2215,2215,0
|
|
20231025,184500,316077330,2215,2215,2215,2215,0
|
|
20231025,184400,316077330,2215,2215,2215,2215,0
|
|
20231025,184300,316077330,2215,2215,2215,2215,0
|
|
20231025,184200,316077330,2215,2215,2215,2215,0
|
|
20231025,184100,316077330,2215,2215,2215,2215,0
|
|
20231025,184000,316077330,2215,2215,2215,2215,0
|
|
20231025,183900,316077330,2215,2215,2215,2215,0
|
|
20231025,183800,316077330,2215,2215,2215,2215,0
|
|
20231025,183700,316077330,2215,2215,2215,2215,0
|
|
20231025,183600,316077330,2215,2215,2215,2215,0
|
|
20231025,183500,316077330,2215,2215,2215,2215,0
|
|
20231025,183400,316077330,2215,2215,2215,2215,0
|
|
20231025,183300,316077330,2215,2215,2215,2215,0
|
|
20231025,183200,316077330,2215,2215,2215,2215,0
|
|
20231025,183100,316077330,2215,2215,2215,2215,0
|
|
20231025,183000,316077330,2215,2215,2215,2215,0
|
|
20231025,182900,316077330,2215,2215,2215,2215,0
|
|
20231025,182800,316077330,2215,2215,2215,2215,1125
|
|
20231025,182700,316077330,2215,2215,2215,2215,0
|
|
20231025,182600,316077330,2215,2215,2215,2215,0
|
|
20231025,182500,316077330,2215,2215,2215,2215,0
|
|
20231025,182400,316077330,2215,2215,2215,2215,0
|
|
20231025,182300,316077330,2215,2215,2215,2215,0
|
|
20231025,182200,316077330,2215,2215,2215,2215,0
|
|
20231025,182100,316077330,2215,2215,2215,2215,0
|
|
20231025,182000,316077330,2215,2215,2215,2215,0
|
|
20231025,181900,316077330,2215,2215,2215,2215,0
|
|
20231025,181800,316077330,2215,2215,2215,2215,0
|
|
20231025,181700,316077330,2215,2215,2215,2215,0
|
|
20231025,181600,316077330,2215,2215,2215,2215,0
|
|
20231025,181500,316077330,2215,2215,2215,2215,0
|
|
20231025,181400,316077330,2215,2215,2215,2215,0
|
|
20231025,181300,316077330,2215,2215,2215,2215,0
|
|
20231025,181200,316077330,2215,2215,2215,2215,0
|
|
20231025,181100,316077330,2215,2215,2215,2215,0
|
|
20231025,181000,316077330,2215,2215,2215,2215,0
|
|
20231025,180900,316077330,2215,2215,2215,2215,0
|
|
20231025,180800,316077330,2215,2215,2215,2215,0
|
|
20231025,180700,316077330,2215,2215,2215,2215,0
|
|
20231025,180600,316077330,2215,2215,2215,2215,0
|
|
20231025,180500,316077330,2215,2215,2215,2215,0
|
|
20231025,180400,316077330,2215,2215,2215,2215,0
|
|
20231025,180300,316077330,2215,2215,2215,2215,0
|
|
20231025,180200,316077330,2215,2215,2215,2215,0
|
|
20231025,180100,316077330,2215,2215,2215,2215,0
|
|
20231025,180000,316077330,2215,2215,2215,2215,0
|
|
20231025,175900,316077330,2215,2215,2215,2215,0
|
|
20231025,175800,316077330,2215,2215,2215,2215,1125
|
|
20231025,175700,316077330,2215,2215,2215,2215,0
|
|
20231025,175600,316077330,2215,2215,2215,2215,0
|
|
20231025,175500,316077330,2215,2215,2215,2215,0
|
|
20231025,175400,316077330,2215,2215,2215,2215,0
|
|
20231025,175300,316077330,2215,2215,2215,2215,0
|
|
20231025,175200,316077330,2215,2215,2215,2215,0
|
|
20231025,175100,316077330,2215,2215,2215,2215,0
|
|
20231025,175000,316077330,2215,2215,2215,2215,0
|
|
20231025,174900,316077330,2215,2215,2215,2215,0
|
|
20231025,174800,316077330,2215,2215,2215,2215,0
|
|
20231025,174700,316077330,2215,2215,2215,2215,0
|
|
20231025,174600,316077330,2215,2215,2215,2215,0
|
|
20231025,174500,316077330,2215,2215,2215,2215,0
|
|
20231025,174400,316077330,2215,2215,2215,2215,0
|
|
20231025,174300,316077330,2215,2215,2215,2215,0
|
|
20231025,174200,316077330,2215,2215,2215,2215,0
|
|
20231025,174100,316077330,2215,2215,2215,2215,0
|
|
20231025,174000,316077330,2215,2215,2215,2215,0
|
|
20231025,173900,316077330,2215,2215,2215,2215,0
|
|
20231025,173800,316077330,2215,2215,2215,2215,0
|
|
20231025,173700,316077330,2215,2215,2215,2215,0
|
|
20231025,173600,316077330,2215,2215,2215,2215,0
|
|
20231025,173500,316077330,2215,2215,2215,2215,0
|
|
20231025,173400,316077330,2215,2215,2215,2215,0
|
|
20231025,173300,316077330,2215,2215,2215,2215,0
|
|
20231025,173200,316077330,2215,2215,2215,2215,0
|
|
20231025,173100,316077330,2215,2215,2215,2215,0
|
|
20231025,173000,316077330,2215,2215,2215,2215,0
|
|
20231025,172900,316077330,2215,2215,2215,2215,0
|
|
20231025,172800,316077330,2215,2215,2215,2215,1125
|
|
20231025,172700,316077330,2215,2215,2215,2215,0
|
|
20231025,172600,316077330,2215,2215,2215,2215,0
|
|
20231025,172500,316077330,2215,2215,2215,2215,0
|
|
20231025,172400,316077330,2215,2215,2215,2215,0
|
|
20231025,172300,316077330,2215,2215,2215,2215,0
|
|
20231025,172200,316077330,2215,2215,2215,2215,0
|
|
20231025,172100,316077330,2215,2215,2215,2215,0
|
|
20231025,172000,316077330,2215,2215,2215,2215,0
|
|
20231025,171900,316077330,2215,2215,2215,2215,0
|
|
20231025,171800,316077330,2215,2215,2215,2215,0
|
|
20231025,171700,316077330,2215,2215,2215,2215,0
|
|
20231025,171600,316077330,2215,2215,2215,2215,0
|
|
20231025,171500,316077330,2215,2215,2215,2215,0
|
|
20231025,171400,316077330,2215,2215,2215,2215,0
|
|
20231025,171300,316077330,2215,2215,2215,2215,0
|
|
20231025,171200,316077330,2215,2215,2215,2215,0
|
|
20231025,171100,316077330,2215,2215,2215,2215,0
|
|
20231025,171000,316077330,2215,2215,2215,2215,0
|
|
20231025,170900,316077330,2215,2215,2215,2215,0
|
|
20231025,170800,316077330,2215,2215,2215,2215,0
|
|
20231025,170700,316077330,2215,2215,2215,2215,0
|
|
20231025,170600,316077330,2215,2215,2215,2215,0
|
|
20231025,170500,316077330,2215,2215,2215,2215,0
|
|
20231025,170400,316077330,2215,2215,2215,2215,0
|
|
20231025,170300,316077330,2215,2215,2215,2215,0
|
|
20231025,170200,316077330,2215,2215,2215,2215,0
|
|
20231025,170100,316077330,2215,2215,2215,2215,0
|
|
20231025,170000,316077330,2215,2215,2215,2215,0
|
|
20231025,165900,316077330,2215,2215,2215,2215,0
|
|
20231025,165800,316077330,2215,2215,2215,2215,1125
|
|
20231025,165700,316077330,2215,2215,2215,2215,0
|
|
20231025,165600,316077330,2215,2215,2215,2215,0
|
|
20231025,165500,316077330,2215,2215,2215,2215,0
|
|
20231025,165400,316077330,2215,2215,2215,2215,0
|
|
20231025,165300,316077330,2215,2215,2215,2215,0
|
|
20231025,165200,316077330,2215,2215,2215,2215,0
|
|
20231025,165100,316077330,2215,2215,2215,2215,0
|
|
20231025,165000,316077330,2215,2215,2215,2215,0
|
|
20231025,164900,316077330,2215,2215,2215,2215,0
|
|
20231025,164800,316077330,2215,2215,2215,2215,0
|
|
20231025,164700,316077330,2215,2215,2215,2215,0
|
|
20231025,164600,316077330,2215,2215,2215,2215,0
|
|
20231025,164500,316077330,2215,2215,2215,2215,0
|
|
20231025,164400,316077330,2215,2215,2215,2215,0
|
|
20231025,164300,316077330,2215,2215,2215,2215,0
|
|
20231025,164200,316077330,2215,2215,2215,2215,0
|
|
20231025,164100,316077330,2215,2215,2215,2215,0
|
|
20231025,164000,316077330,2215,2215,2215,2215,0
|
|
20231025,163900,316077330,2215,2215,2215,2215,0
|
|
20231025,163800,316077330,2215,2215,2215,2215,0
|
|
20231025,163700,316077330,2215,2215,2215,2215,0
|
|
20231025,163600,316077330,2215,2215,2215,2215,0
|
|
20231025,163500,316077330,2215,2215,2215,2215,0
|
|
20231025,163400,316077330,2215,2215,2215,2215,0
|
|
20231025,163300,316077330,2215,2215,2215,2215,0
|
|
20231025,163200,316077330,2215,2215,2215,2215,0
|
|
20231025,163100,316077330,2215,2215,2215,2215,0
|
|
20231025,163000,316077330,2215,2215,2215,2215,0
|
|
20231025,162900,316077330,2215,2215,2215,2215,0
|
|
20231025,162800,316077330,2215,2215,2215,2215,1125
|
|
20231025,162700,316077330,2215,2215,2215,2215,0
|
|
20231025,162600,316077330,2215,2215,2215,2215,0
|
|
20231025,162500,316077330,2215,2215,2215,2215,0
|
|
20231025,162400,316077330,2215,2215,2215,2215,0
|
|
20231025,162300,316077330,2215,2215,2215,2215,0
|
|
20231025,162200,316077330,2215,2215,2215,2215,0
|
|
20231025,162100,316077330,2215,2215,2215,2215,0
|
|
20231025,162000,316077330,2215,2215,2215,2215,0
|
|
20231025,161900,316077330,2215,2215,2215,2215,0
|
|
20231025,161800,316077330,2215,2215,2215,2215,0
|
|
20231025,161700,316077330,2215,2215,2215,2215,0
|
|
20231025,161600,316077330,2215,2215,2215,2215,0
|
|
20231025,161500,316077330,2215,2215,2215,2215,0
|
|
20231025,161400,316077330,2215,2215,2215,2215,0
|
|
20231025,161300,316077330,2215,2215,2215,2215,0
|
|
20231025,161200,316077330,2215,2215,2215,2215,0
|
|
20231025,161100,316077330,2215,2215,2215,2215,0
|
|
20231025,161000,316077330,2215,2215,2215,2215,0
|
|
20231025,160900,316077330,2215,2215,2215,2215,0
|
|
20231025,160800,316077330,2215,2215,2215,2215,0
|
|
20231025,160700,316077330,2215,2215,2215,2215,0
|
|
20231025,160600,316077330,2215,2215,2215,2215,0
|
|
20231025,160500,316077330,2215,2215,2215,2215,0
|
|
20231025,160400,316077330,2215,2215,2215,2215,0
|
|
20231025,160300,316077330,2215,2215,2215,2215,0
|
|
20231025,160200,316077330,2215,2215,2215,2215,0
|
|
20231025,160100,316077330,2215,2215,2215,2215,0
|
|
20231025,160000,316077330,2215,2215,2215,2215,0
|
|
20231025,155900,316077330,2215,2215,2215,2215,0
|
|
20231025,155800,316077330,2215,2215,2215,2215,1125
|
|
20231025,155700,316077330,2215,2215,2215,2215,0
|
|
20231025,155600,316077330,2215,2215,2215,2215,0
|
|
20231025,155500,316077330,2215,2215,2215,2215,0
|
|
20231025,155400,316077330,2215,2215,2215,2215,0
|
|
20231025,155300,316077330,2215,2215,2215,2215,0
|
|
20231025,155200,316077330,2215,2215,2215,2215,0
|
|
20231025,155100,316077330,2215,2215,2215,2215,0
|
|
20231025,155000,316077330,2215,2215,2215,2215,0
|
|
20231025,154900,316077330,2215,2215,2215,2215,0
|
|
20231025,154800,316077330,2215,2215,2215,2215,0
|
|
20231025,154700,316077330,2215,2215,2215,2215,0
|
|
20231025,154600,316077330,2215,2215,2215,2215,0
|
|
20231025,154500,316077330,2215,2215,2215,2215,0
|
|
20231025,154400,316077330,2215,2215,2215,2215,0
|
|
20231025,154300,316077330,2215,2215,2215,2215,0
|
|
20231025,154200,316077330,2215,2215,2215,2215,0
|
|
20231025,154100,316077330,2215,2215,2215,2215,0
|
|
20231025,154000,316077330,2215,2215,2215,2215,0
|
|
20231025,153900,316077330,2215,2215,2215,2215,0
|
|
20231025,153800,316077330,2215,2215,2215,2215,0
|
|
20231025,153700,316077330,2215,2215,2215,2215,0
|
|
20231025,153600,316077330,2215,2215,2215,2215,0
|
|
20231025,153500,316077330,2215,2215,2215,2215,0
|
|
20231025,153400,316077330,2215,2215,2215,2215,0
|
|
20231025,153300,316077330,2215,2215,2215,2215,0
|
|
20231025,153200,316077330,2215,2215,2215,2215,0
|
|
20231025,153100,316077330,2215,2215,2215,2215,0
|
|
20231025,153000,316077330,2215,2215,2215,2215,1125
|
|
20231025,152900,313585455,2225,2225,2225,2225,0
|
|
20231025,152800,313585455,2225,2225,2225,2225,0
|
|
20231025,152700,313585455,2225,2225,2225,2225,0
|
|
20231025,152600,313585455,2225,2225,2225,2225,0
|
|
20231025,152500,313585455,2225,2225,2225,2225,0
|
|
20231025,152400,313585455,2225,2225,2225,2225,0
|
|
20231025,152300,313585455,2225,2225,2225,2225,0
|
|
20231025,152200,313585455,2225,2225,2225,2225,0
|
|
20231025,152100,313585455,2225,2225,2225,2225,0
|
|
20231025,152000,313585455,2225,2225,2225,2225,0
|
|
20231025,151900,313585455,2225,2220,2225,2220,722
|
|
20231025,151800,311982110,2220,2215,2220,2215,21
|
|
20231025,151700,311935590,2220,2220,2225,2220,211
|
|
20231025,151600,311467165,2230,2225,2230,2225,264
|
|
20231025,151500,310879760,2225,2225,2225,2225,47
|
|
20231025,151400,310775185,2225,2225,2225,2225,0
|
|
20231025,151300,310775185,2225,2220,2225,2220,1533
|
|
20231025,151200,307366985,2220,2220,2220,2220,0
|
|
20231025,151100,307366985,2220,2220,2220,2220,33
|
|
20231025,151000,307293725,2215,2225,2225,2215,206
|
|
20231025,150900,306837415,2200,2220,2220,2200,2000
|
|
20231025,150800,302429135,2225,2225,2225,2225,0
|
|
20231025,150700,302429135,2225,2225,2225,2225,1
|
|
20231025,150600,302426910,2215,2215,2215,2215,18
|
|
20231025,150500,302387040,2220,2220,2220,2220,1
|
|
20231025,150400,302384820,2215,2220,2220,2215,19
|
|
20231025,150300,302342685,2225,2225,2225,2225,0
|
|
20231025,150200,302342685,2225,2220,2225,2220,149
|
|
20231025,150100,302011900,2220,2220,2220,2220,0
|
|
20231025,150000,302011900,2220,2220,2220,2220,1
|
|
20231025,145900,302009680,2210,2210,2210,2210,0
|
|
20231025,145800,302009680,2210,2210,2210,2210,1
|
|
20231025,145700,302007470,2210,2220,2220,2210,172
|
|
20231025,145600,301627340,2215,2220,2220,2215,3
|
|
20231025,145500,301620685,2210,2210,2210,2210,0
|
|
20231025,145400,301620685,2210,2210,2210,2210,700
|
|
20231025,145300,300073685,2220,2220,2220,2220,1
|
|
20231025,145200,300071465,2210,2220,2220,2210,501
|
|
20231025,145100,298964245,2210,2210,2210,2210,338
|
|
20231025,145000,298217265,2220,2220,2220,2220,0
|
|
20231025,144900,298217265,2220,2220,2220,2220,0
|
|
20231025,144800,298217265,2220,2220,2220,2220,0
|
|
20231025,144700,298217265,2220,2220,2220,2220,0
|
|
20231025,144600,298217265,2220,2220,2220,2220,10
|
|
20231025,144500,298195065,2215,2215,2215,2215,108
|
|
20231025,144400,297955845,2215,2215,2215,2215,95
|
|
20231025,144300,297745420,2215,2215,2215,2215,0
|
|
20231025,144200,297745420,2215,2215,2215,2215,0
|
|
20231025,144100,297745420,2215,2215,2215,2215,12
|
|
20231025,144000,297718840,2210,2210,2210,2210,338
|
|
20231025,143900,296971860,2220,2220,2220,2220,0
|
|
20231025,143800,296971860,2220,2220,2220,2220,0
|
|
20231025,143700,296971860,2220,2220,2220,2220,95
|
|
20231025,143600,296760960,2210,2210,2210,2210,100
|
|
20231025,143500,296539960,2220,2220,2220,2220,100
|
|
20231025,143400,296317960,2220,2220,2220,2220,0
|
|
20231025,143300,296317960,2220,2220,2220,2220,1
|
|
20231025,143200,296315740,2205,2205,2205,2205,0
|
|
20231025,143100,296315740,2205,2220,2220,2205,201
|
|
20231025,143000,295872520,2210,2210,2210,2210,100
|
|
20231025,142900,295651520,2220,2215,2220,2215,4
|
|
20231025,142800,295642655,2225,2225,2225,2225,0
|
|
20231025,142700,295642655,2225,2225,2225,2225,0
|
|
20231025,142600,295642655,2225,2225,2225,2225,0
|
|
20231025,142500,295642655,2225,2225,2225,2225,0
|
|
20231025,142400,295642655,2225,2225,2225,2225,0
|
|
20231025,142300,295642655,2225,2225,2225,2225,3
|
|
20231025,142200,295635980,2225,2225,2225,2225,0
|
|
20231025,142100,295635980,2225,2225,2225,2225,0
|
|
20231025,142000,295635980,2225,2225,2225,2225,0
|
|
20231025,141900,295635980,2225,2225,2225,2225,0
|
|
20231025,141800,295635980,2225,2210,2225,2205,880
|
|
20231025,141700,293681945,2205,2205,2205,2205,764
|
|
20231025,141600,291997325,2225,2225,2225,2225,1
|
|
20231025,141500,291995100,2225,2225,2225,2225,1
|
|
20231025,141400,291992875,2220,2220,2220,2220,0
|
|
20231025,141300,291992875,2220,2215,2220,2215,1027
|
|
20231025,141200,289714045,2215,2215,2215,2215,0
|
|
20231025,141100,289714045,2215,2215,2215,2215,0
|
|
20231025,141000,289714045,2215,2205,2215,2205,573
|
|
20231025,140900,288450570,2200,2200,2200,2200,0
|
|
20231025,140800,288450570,2200,2200,2200,2200,0
|
|
20231025,140700,288450570,2200,2200,2200,2200,0
|
|
20231025,140600,288450570,2200,2205,2205,2200,1000
|
|
20231025,140500,286247310,2205,2205,2205,2205,493
|
|
20231025,140400,285160245,2210,2210,2210,2210,392
|
|
20231025,140300,284293925,2215,2215,2215,2215,23
|
|
20231025,140200,284242980,2215,2220,2220,2215,19
|
|
20231025,140100,284200885,2220,2215,2220,2215,68
|
|
20231025,140000,284050260,2215,2210,2215,2210,1739
|
|
20231025,135900,280198875,2210,2210,2210,2210,0
|
|
20231025,135800,280198875,2210,2210,2210,2210,430
|
|
20231025,135700,279248575,2205,2205,2205,2205,37
|
|
20231025,135600,279166990,2210,2210,2210,2210,20
|
|
20231025,135500,279122790,2210,2210,2210,2210,0
|
|
20231025,135400,279122790,2210,2210,2210,2210,0
|
|
20231025,135300,279122790,2210,2215,2215,2210,58
|
|
20231025,135200,278994355,2210,2210,2210,2210,0
|
|
20231025,135100,278994355,2210,2210,2210,2210,0
|
|
20231025,135000,278994355,2210,2210,2210,2210,0
|
|
20231025,134900,278994355,2210,2210,2210,2210,14
|
|
20231025,134800,278963415,2210,2210,2210,2210,36
|
|
20231025,134700,278883855,2215,2215,2215,2215,0
|
|
20231025,134600,278883855,2215,2215,2215,2215,1
|
|
20231025,134500,278881640,2215,2215,2215,2215,1
|
|
20231025,134400,278879425,2215,2215,2215,2215,0
|
|
20231025,134300,278879425,2215,2215,2215,2215,0
|
|
20231025,134200,278879425,2215,2215,2215,2215,0
|
|
20231025,134100,278879425,2215,2215,2215,2215,1
|
|
20231025,134000,278877210,2210,2210,2210,2210,0
|
|
20231025,133900,278877210,2210,2210,2210,2210,48
|
|
20231025,133800,278771130,2205,2215,2215,2180,14776
|
|
20231025,133700,246368225,2220,2220,2220,2220,0
|
|
20231025,133600,246368225,2220,2220,2220,2220,0
|
|
20231025,133500,246368225,2220,2220,2220,2220,0
|
|
20231025,133400,246368225,2220,2220,2220,2220,500
|
|
20231025,133300,245258225,2220,2220,2220,2220,0
|
|
20231025,133200,245258225,2220,2220,2220,2220,0
|
|
20231025,133100,245258225,2220,2220,2220,2220,0
|
|
20231025,133000,245258225,2220,2220,2220,2220,1
|
|
20231025,132900,245256005,2220,2220,2220,2220,2
|
|
20231025,132800,245251565,2220,2220,2220,2220,0
|
|
20231025,132700,245251565,2220,2220,2220,2220,0
|
|
20231025,132600,245251565,2220,2220,2220,2220,1
|
|
20231025,132500,245249345,2210,2210,2210,2210,0
|
|
20231025,132400,245249345,2210,2210,2210,2210,5
|
|
20231025,132300,245238295,2210,2210,2210,2210,2
|
|
20231025,132200,245233875,2210,2210,2210,2210,0
|
|
20231025,132100,245233875,2210,2210,2210,2210,0
|
|
20231025,132000,245233875,2210,2210,2210,2210,1
|
|
20231025,131900,245231665,2215,2215,2215,2215,1230
|
|
20231025,131800,242507215,2225,2225,2225,2225,1
|
|
20231025,131700,242504990,2215,2215,2215,2215,0
|
|
20231025,131600,242504990,2215,2215,2215,2215,0
|
|
20231025,131500,242504990,2215,2215,2215,2215,700
|
|
20231025,131400,240954490,2215,2215,2215,2215,0
|
|
20231025,131300,240954490,2215,2215,2215,2215,0
|
|
20231025,131200,240954490,2215,2215,2215,2215,0
|
|
20231025,131100,240954490,2215,2215,2215,2215,900
|
|
20231025,131000,238960990,2220,2220,2220,2220,0
|
|
20231025,130900,238960990,2220,2220,2220,2220,0
|
|
20231025,130800,238960990,2220,2220,2220,2220,283
|
|
20231025,130700,238332730,2220,2220,2220,2220,0
|
|
20231025,130600,238332730,2220,2220,2220,2220,0
|
|
20231025,130500,238332730,2220,2220,2220,2220,0
|
|
20231025,130400,238332730,2220,2220,2220,2220,0
|
|
20231025,130300,238332730,2220,2220,2220,2220,0
|
|
20231025,130200,238332730,2220,2220,2220,2220,65
|
|
20231025,130100,238188430,2220,2220,2220,2220,0
|
|
20231025,130000,238188430,2220,2220,2220,2220,429
|
|
20231025,125900,237236050,2220,2220,2220,2220,0
|
|
20231025,125800,237236050,2220,2225,2225,2220,732
|
|
20231025,125700,235608010,2225,2225,2225,2225,0
|
|
20231025,125600,235608010,2225,2225,2225,2220,2409
|
|
20231025,125500,230258070,2225,2225,2225,2225,0
|
|
20231025,125400,230258070,2225,2225,2225,2225,46
|
|
20231025,125300,230155720,2225,2225,2225,2225,8
|
|
20231025,125200,230137920,2225,2225,2225,2225,0
|
|
20231025,125100,230137920,2225,2225,2225,2225,0
|
|
20231025,125000,230137920,2225,2225,2225,2225,400
|
|
20231025,124900,229247920,2235,2235,2235,2235,10
|
|
20231025,124800,229225570,2230,2230,2230,2230,0
|
|
20231025,124700,229225570,2230,2230,2230,2230,11
|
|
20231025,124600,229201040,2240,2240,2240,2240,0
|
|
20231025,124500,229201040,2240,2240,2240,2240,0
|
|
20231025,124400,229201040,2240,2235,2240,2235,50
|
|
20231025,124300,229089265,2235,2235,2235,2235,1
|
|
20231025,124200,229087030,2235,2235,2235,2235,2020
|
|
20231025,124100,224572330,2235,2230,2235,2230,65
|
|
20231025,124000,224427150,2230,2230,2230,2230,0
|
|
20231025,123900,224427150,2230,2230,2230,2230,0
|
|
20231025,123800,224427150,2230,2230,2230,2230,11
|
|
20231025,123700,224402620,2225,2225,2225,2225,0
|
|
20231025,123600,224402620,2225,2225,2225,2225,0
|
|
20231025,123500,224402620,2225,2225,2225,2225,0
|
|
20231025,123400,224402620,2225,2225,2225,2225,0
|
|
20231025,123300,224402620,2225,2225,2225,2225,565
|
|
20231025,123200,223145495,2230,2230,2230,2230,0
|
|
20231025,123100,223145495,2230,2230,2230,2230,0
|
|
20231025,123000,223145495,2230,2230,2230,2230,4
|
|
20231025,122900,223136575,2230,2230,2230,2230,4
|
|
20231025,122800,223127655,2230,2230,2230,2230,109
|
|
20231025,122700,222884585,2230,2230,2230,2230,0
|
|
20231025,122600,222884585,2230,2230,2230,2230,11
|
|
20231025,122500,222860055,2235,2235,2235,2235,0
|
|
20231025,122400,222860055,2235,2235,2235,2235,35
|
|
20231025,122300,222781830,2235,2235,2235,2235,5
|
|
20231025,122200,222770655,2235,2235,2235,2235,0
|
|
20231025,122100,222770655,2235,2235,2235,2235,0
|
|
20231025,122000,222770655,2235,2235,2235,2235,0
|
|
20231025,121900,222770655,2235,2235,2235,2235,0
|
|
20231025,121800,222770655,2235,2235,2235,2235,10
|
|
20231025,121700,222748305,2230,2230,2230,2230,90
|
|
20231025,121600,222547605,2230,2230,2230,2230,150
|
|
20231025,121500,222213105,2235,2235,2235,2235,0
|
|
20231025,121400,222213105,2235,2235,2235,2235,0
|
|
20231025,121300,222213105,2235,2235,2235,2235,200
|
|
20231025,121200,221766105,2230,2230,2230,2230,130
|
|
20231025,121100,221476205,2235,2235,2235,2235,1
|
|
20231025,121000,221473970,2230,2230,2230,2230,0
|
|
20231025,120900,221473970,2230,2230,2230,2230,80
|
|
20231025,120800,221295570,2235,2235,2235,2235,175
|
|
20231025,120700,220904445,2230,2230,2230,2230,111
|
|
20231025,120600,220656915,2230,2230,2230,2230,0
|
|
20231025,120500,220656915,2230,2235,2235,2230,4115
|
|
20231025,120400,211472750,2240,2245,2245,2240,1142
|
|
20231025,120300,208914070,2245,2245,2245,2245,1
|
|
20231025,120200,208911825,2245,2245,2245,2245,0
|
|
20231025,120100,208911825,2245,2245,2245,2245,0
|
|
20231025,120000,208911825,2245,2245,2245,2245,0
|
|
20231025,115900,208911825,2245,2245,2245,2245,1814
|
|
20231025,115800,204839395,2250,2250,2250,2250,0
|
|
20231025,115700,204839395,2250,2250,2250,2250,0
|
|
20231025,115600,204839395,2250,2250,2250,2250,0
|
|
20231025,115500,204839395,2250,2250,2250,2250,0
|
|
20231025,115400,204839395,2250,2250,2250,2250,1499
|
|
20231025,115300,201466645,2260,2260,2260,2260,0
|
|
20231025,115200,201466645,2260,2260,2260,2260,0
|
|
20231025,115100,201466645,2260,2260,2260,2260,0
|
|
20231025,115000,201466645,2260,2260,2260,2260,0
|
|
20231025,114900,201466645,2260,2260,2260,2260,0
|
|
20231025,114800,201466645,2260,2260,2260,2260,0
|
|
20231025,114700,201466645,2260,2260,2260,2260,0
|
|
20231025,114600,201466645,2260,2260,2260,2260,1
|
|
20231025,114500,201464385,2250,2250,2250,2250,0
|
|
20231025,114400,201464385,2250,2255,2255,2250,12
|
|
20231025,114300,201437330,2255,2255,2255,2255,0
|
|
20231025,114200,201437330,2255,2255,2255,2255,0
|
|
20231025,114100,201437330,2255,2255,2255,2255,1
|
|
20231025,114000,201435075,2255,2255,2255,2255,0
|
|
20231025,113900,201435075,2255,2255,2255,2255,0
|
|
20231025,113800,201435075,2255,2255,2255,2255,0
|
|
20231025,113700,201435075,2255,2255,2255,2255,510
|
|
20231025,113600,200285025,2255,2255,2255,2255,244
|
|
20231025,113500,199734805,2250,2250,2250,2250,0
|
|
20231025,113400,199734805,2250,2250,2250,2250,0
|
|
20231025,113300,199734805,2250,2250,2250,2250,16
|
|
20231025,113200,199698805,2255,2255,2255,2255,15
|
|
20231025,113100,199664980,2255,2255,2255,2255,0
|
|
20231025,113000,199664980,2255,2255,2255,2255,44
|
|
20231025,112900,199565760,2255,2255,2255,2255,0
|
|
20231025,112800,199565760,2255,2255,2255,2255,10
|
|
20231025,112700,199543210,2255,2255,2255,2255,0
|
|
20231025,112600,199543210,2255,2255,2255,2255,0
|
|
20231025,112500,199543210,2255,2255,2255,2255,50
|
|
20231025,112400,199430460,2255,2255,2255,2255,400
|
|
20231025,112300,198528460,2255,2255,2255,2255,570
|
|
20231025,112200,197243110,2255,2250,2255,2250,300
|
|
20231025,112100,196567095,2250,2250,2250,2250,1
|
|
20231025,112000,196564845,2250,2245,2250,2245,2
|
|
20231025,111900,196560350,2250,2245,2250,2245,5
|
|
20231025,111800,196549120,2250,2250,2250,2250,228
|
|
20231025,111700,196036120,2250,2250,2250,2250,60
|
|
20231025,111600,195901120,2250,2250,2250,2250,0
|
|
20231025,111500,195901120,2250,2250,2250,2250,0
|
|
20231025,111400,195901120,2250,2250,2250,2250,600
|
|
20231025,111300,194551120,2250,2250,2250,2250,0
|
|
20231025,111200,194551120,2250,2250,2250,2250,0
|
|
20231025,111100,194551120,2250,2250,2250,2250,0
|
|
20231025,111000,194551120,2250,2250,2250,2250,0
|
|
20231025,110900,194551120,2250,2250,2250,2250,88
|
|
20231025,110800,194353120,2250,2250,2250,2250,466
|
|
20231025,110700,193304620,2250,2250,2250,2250,0
|
|
20231025,110600,193304620,2250,2250,2250,2250,1483
|
|
20231025,110500,189967870,2250,2250,2250,2250,17
|
|
20231025,110400,189929620,2250,2255,2255,2250,11
|
|
20231025,110300,189904820,2255,2250,2255,2250,1500
|
|
20231025,110200,186524820,2255,2255,2255,2250,66
|
|
20231025,110100,186376005,2250,2255,2255,2250,210
|
|
20231025,110000,185903455,2250,2250,2250,2250,50
|
|
20231025,105900,185790955,2255,2255,2255,2255,10
|
|
20231025,105800,185768405,2255,2255,2255,2255,200
|
|
20231025,105700,185317405,2255,2255,2255,2255,224
|
|
20231025,105600,184812285,2255,2255,2255,2255,0
|
|
20231025,105500,184812285,2255,2255,2255,2255,0
|
|
20231025,105400,184812285,2255,2255,2255,2255,2018
|
|
20231025,105300,180261695,2260,2260,2260,2260,0
|
|
20231025,105200,180261695,2260,2260,2260,2260,70
|
|
20231025,105100,180103495,2260,2260,2260,2260,350
|
|
20231025,105000,179312495,2260,2260,2260,2255,1448
|
|
20231025,104900,176040020,2260,2260,2260,2260,354
|
|
20231025,104800,175239980,2260,2260,2260,2255,1207
|
|
20231025,104700,172512170,2260,2260,2260,2260,455
|
|
20231025,104600,171483870,2255,2255,2255,2255,89
|
|
20231025,104500,171283175,2255,2255,2255,2255,885
|
|
20231025,104400,169287500,2255,2265,2265,2255,41
|
|
20231025,104300,169194685,2265,2255,2265,2255,1157
|
|
20231025,104200,166576480,2265,2265,2265,2265,0
|
|
20231025,104100,166576480,2265,2260,2265,2260,155
|
|
20231025,104000,166225930,2260,2265,2265,2260,10
|
|
20231025,103900,166203305,2265,2265,2265,2265,0
|
|
20231025,103800,166203305,2265,2265,2265,2265,0
|
|
20231025,103700,166203305,2265,2265,2265,2265,0
|
|
20231025,103600,166203305,2265,2265,2265,2265,0
|
|
20231025,103500,166203305,2265,2265,2265,2265,0
|
|
20231025,103400,166203305,2265,2265,2265,2265,4
|
|
20231025,103300,166194245,2260,2260,2260,2260,5
|
|
20231025,103200,166182945,2260,2260,2260,2260,465
|
|
20231025,103100,165132045,2260,2260,2260,2260,200
|
|
20231025,103000,164680045,2260,2260,2260,2260,200
|
|
20231025,102900,164228045,2255,2255,2255,2255,900
|
|
20231025,102800,162198545,2255,2255,2255,2255,1004
|
|
20231025,102700,159934525,2255,2255,2255,2255,1
|
|
20231025,102600,159932270,2260,2260,2260,2260,0
|
|
20231025,102500,159932270,2260,2260,2260,2260,398
|
|
20231025,102400,159032790,2255,2255,2255,2255,0
|
|
20231025,102300,159032790,2255,2255,2255,2255,5
|
|
20231025,102200,159021515,2250,2250,2250,2250,0
|
|
20231025,102100,159021515,2250,2250,2250,2250,0
|
|
20231025,102000,159021515,2250,2250,2250,2250,709
|
|
20231025,101900,157426265,2250,2250,2250,2250,9
|
|
20231025,101800,157406015,2260,2260,2260,2260,0
|
|
20231025,101700,157406015,2260,2260,2260,2260,58
|
|
20231025,101600,157274935,2255,2255,2255,2255,0
|
|
20231025,101500,157274935,2255,2255,2255,2255,0
|
|
20231025,101400,157274935,2255,2255,2255,2255,0
|
|
20231025,101300,157274935,2255,2265,2265,2255,121
|
|
20231025,101200,157002000,2260,2260,2260,2260,2197
|
|
20231025,101100,152036780,2260,2250,2260,2250,2623
|
|
20231025,101000,146126405,2250,2255,2255,2250,14
|
|
20231025,100900,146094885,2255,2255,2255,2255,0
|
|
20231025,100800,146094885,2255,2255,2255,2255,0
|
|
20231025,100700,146094885,2255,2255,2255,2255,0
|
|
20231025,100600,146094885,2255,2255,2255,2255,0
|
|
20231025,100500,146094885,2255,2255,2255,2255,0
|
|
20231025,100400,146094885,2255,2255,2255,2255,124
|
|
20231025,100300,145815265,2255,2245,2255,2245,1955
|
|
20231025,100200,141411740,2255,2255,2255,2255,0
|
|
20231025,100100,141411740,2255,2255,2255,2255,0
|
|
20231025,100000,141411740,2255,2255,2255,2255,0
|
|
20231025,095900,141411740,2255,2255,2255,2255,348
|
|
20231025,095800,140627000,2250,2250,2250,2250,2105
|
|
20231025,095700,135890750,2240,2240,2240,2240,1
|
|
20231025,095600,135888510,2250,2250,2250,2250,1
|
|
20231025,095500,135886260,2240,2240,2240,2240,1
|
|
20231025,095400,135884020,2245,2245,2245,2245,10
|
|
20231025,095300,135861570,2240,2240,2240,2240,0
|
|
20231025,095200,135861570,2240,2240,2240,2240,0
|
|
20231025,095100,135861570,2240,2240,2240,2240,0
|
|
20231025,095000,135861570,2240,2245,2245,2240,309
|
|
20231025,094900,135169310,2255,2245,2255,2245,102
|
|
20231025,094800,134939330,2240,2245,2245,2240,11
|
|
20231025,094700,134914675,2240,2240,2240,2240,0
|
|
20231025,094600,134914675,2240,2240,2240,2240,0
|
|
20231025,094500,134914675,2240,2240,2240,2240,0
|
|
20231025,094400,134914675,2240,2240,2240,2240,6
|
|
20231025,094300,134901235,2245,2240,2245,2240,3
|
|
20231025,094200,134894510,2250,2250,2250,2250,0
|
|
20231025,094100,134894510,2250,2245,2250,2240,1455
|
|
20231025,094000,131628100,2245,2250,2250,2245,1309
|
|
20231025,093900,128683335,2250,2250,2260,2250,12
|
|
20231025,093800,128656325,2260,2260,2260,2260,1
|
|
20231025,093700,128654065,2255,2255,2255,2255,0
|
|
20231025,093600,128654065,2255,2260,2260,2255,1026
|
|
20231025,093500,126340305,2255,2255,2260,2255,1206
|
|
20231025,093400,123619780,2260,2255,2260,2255,935
|
|
20231025,093300,121510925,2255,2255,2255,2255,2
|
|
20231025,093200,121506415,2250,2250,2250,2250,0
|
|
20231025,093100,121506415,2250,2245,2255,2245,3005
|
|
20231025,093000,114745180,2255,2255,2255,2255,0
|
|
20231025,092900,114745180,2255,2250,2255,2250,2674
|
|
20231025,092800,108715850,2250,2250,2250,2250,102
|
|
20231025,092700,108486350,2255,2255,2255,2255,585
|
|
20231025,092600,107167175,2260,2260,2260,2260,152
|
|
20231025,092500,106823655,2265,2260,2265,2255,2308
|
|
20231025,092400,101616240,2255,2255,2255,2255,3888
|
|
20231025,092300,92848800,2255,2250,2255,2250,1754
|
|
20231025,092200,88895985,2250,2250,2250,2250,0
|
|
20231025,092100,88895985,2250,2250,2250,2250,1255
|
|
20231025,092000,86072235,2240,2240,2240,2240,0
|
|
20231025,091900,86072235,2240,2245,2245,2240,1578
|
|
20231025,091800,82537505,2245,2245,2245,2245,1090
|
|
20231025,091700,80090455,2240,2240,2240,2240,0
|
|
20231025,091600,80090455,2240,2245,2245,2240,4007
|
|
20231025,091500,71114245,2250,2250,2250,2250,1
|
|
20231025,091400,71111995,2240,2245,2245,2240,779
|
|
20231025,091300,69363180,2250,2250,2250,2250,21
|
|
20231025,091200,69315930,2250,2250,2250,2250,0
|
|
20231025,091100,69315930,2250,2255,2255,2245,221
|
|
20231025,091000,68817960,2255,2250,2255,2245,1248
|
|
20231025,090900,66015255,2250,2250,2250,2250,358
|
|
20231025,090800,65209755,2255,2250,2255,2250,2
|
|
20231025,090700,65205250,2260,2255,2260,2245,1602
|
|
20231025,090600,61605845,2260,2260,2260,2255,1058
|
|
20231025,090500,59215665,2260,2260,2260,2260,931
|
|
20231025,090400,57111605,2260,2255,2260,2250,4351
|
|
20231025,090300,47293470,2255,2250,2255,2250,3624
|
|
20231025,090200,39130125,2255,2240,2255,2240,2755
|
|
20231025,090100,32935210,2235,2220,2235,2220,3424
|
|
20231025,090000,25300250,2230,2235,2235,2215,11381
|