628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,192500,246414340,2340,2340,2340,2340,1024
|
|
20231017,192400,246414340,2340,2340,2340,2340,0
|
|
20231017,192300,246414340,2340,2340,2340,2340,0
|
|
20231017,192200,246414340,2340,2340,2340,2340,0
|
|
20231017,192100,246414340,2340,2340,2340,2340,0
|
|
20231017,192000,246414340,2340,2340,2340,2340,0
|
|
20231017,191900,246414340,2340,2340,2340,2340,0
|
|
20231017,191800,246414340,2340,2340,2340,2340,0
|
|
20231017,191700,246414340,2340,2340,2340,2340,0
|
|
20231017,191600,246414340,2340,2340,2340,2340,0
|
|
20231017,191500,246414340,2340,2340,2340,2340,0
|
|
20231017,191400,246414340,2340,2340,2340,2340,0
|
|
20231017,191300,246414340,2340,2340,2340,2340,0
|
|
20231017,191200,246414340,2340,2340,2340,2340,0
|
|
20231017,191100,246414340,2340,2340,2340,2340,0
|
|
20231017,191000,246414340,2340,2340,2340,2340,0
|
|
20231017,190900,246414340,2340,2340,2340,2340,0
|
|
20231017,190800,246414340,2340,2340,2340,2340,0
|
|
20231017,190700,246414340,2340,2340,2340,2340,0
|
|
20231017,190600,246414340,2340,2340,2340,2340,0
|
|
20231017,190500,246414340,2340,2340,2340,2340,0
|
|
20231017,190400,246414340,2340,2340,2340,2340,0
|
|
20231017,190300,246414340,2340,2340,2340,2340,0
|
|
20231017,190200,246414340,2340,2340,2340,2340,0
|
|
20231017,190100,246414340,2340,2340,2340,2340,0
|
|
20231017,190000,246414340,2340,2340,2340,2340,0
|
|
20231017,185900,246414340,2340,2340,2340,2340,0
|
|
20231017,185800,246414340,2340,2340,2340,2340,0
|
|
20231017,185700,246414340,2340,2340,2340,2340,0
|
|
20231017,185600,246414340,2340,2340,2340,2340,0
|
|
20231017,185500,246414340,2340,2340,2340,2340,1024
|
|
20231017,185400,246414340,2340,2340,2340,2340,0
|
|
20231017,185300,246414340,2340,2340,2340,2340,0
|
|
20231017,185200,246414340,2340,2340,2340,2340,0
|
|
20231017,185100,246414340,2340,2340,2340,2340,0
|
|
20231017,185000,246414340,2340,2340,2340,2340,0
|
|
20231017,184900,246414340,2340,2340,2340,2340,0
|
|
20231017,184800,246414340,2340,2340,2340,2340,0
|
|
20231017,184700,246414340,2340,2340,2340,2340,0
|
|
20231017,184600,246414340,2340,2340,2340,2340,0
|
|
20231017,184500,246414340,2340,2340,2340,2340,0
|
|
20231017,184400,246414340,2340,2340,2340,2340,0
|
|
20231017,184300,246414340,2340,2340,2340,2340,0
|
|
20231017,184200,246414340,2340,2340,2340,2340,0
|
|
20231017,184100,246414340,2340,2340,2340,2340,0
|
|
20231017,184000,246414340,2340,2340,2340,2340,0
|
|
20231017,183900,246414340,2340,2340,2340,2340,0
|
|
20231017,183800,246414340,2340,2340,2340,2340,0
|
|
20231017,183700,246414340,2340,2340,2340,2340,0
|
|
20231017,183600,246414340,2340,2340,2340,2340,0
|
|
20231017,183500,246414340,2340,2340,2340,2340,0
|
|
20231017,183400,246414340,2340,2340,2340,2340,0
|
|
20231017,183300,246414340,2340,2340,2340,2340,0
|
|
20231017,183200,246414340,2340,2340,2340,2340,0
|
|
20231017,183100,246414340,2340,2340,2340,2340,0
|
|
20231017,183000,246414340,2340,2340,2340,2340,0
|
|
20231017,182900,246414340,2340,2340,2340,2340,0
|
|
20231017,182800,246414340,2340,2340,2340,2340,0
|
|
20231017,182700,246414340,2340,2340,2340,2340,0
|
|
20231017,182600,246414340,2340,2340,2340,2340,0
|
|
20231017,182500,246414340,2340,2340,2340,2340,1024
|
|
20231017,182400,246414340,2340,2340,2340,2340,0
|
|
20231017,182300,246414340,2340,2340,2340,2340,0
|
|
20231017,182200,246414340,2340,2340,2340,2340,0
|
|
20231017,182100,246414340,2340,2340,2340,2340,0
|
|
20231017,182000,246414340,2340,2340,2340,2340,0
|
|
20231017,181900,246414340,2340,2340,2340,2340,0
|
|
20231017,181800,246414340,2340,2340,2340,2340,0
|
|
20231017,181700,246414340,2340,2340,2340,2340,0
|
|
20231017,181600,246414340,2340,2340,2340,2340,0
|
|
20231017,181500,246414340,2340,2340,2340,2340,0
|
|
20231017,181400,246414340,2340,2340,2340,2340,0
|
|
20231017,181300,246414340,2340,2340,2340,2340,0
|
|
20231017,181200,246414340,2340,2340,2340,2340,0
|
|
20231017,181100,246414340,2340,2340,2340,2340,0
|
|
20231017,181000,246414340,2340,2340,2340,2340,0
|
|
20231017,180900,246414340,2340,2340,2340,2340,0
|
|
20231017,180800,246414340,2340,2340,2340,2340,0
|
|
20231017,180700,246414340,2340,2340,2340,2340,0
|
|
20231017,180600,246414340,2340,2340,2340,2340,0
|
|
20231017,180500,246414340,2340,2340,2340,2340,0
|
|
20231017,180400,246414340,2340,2340,2340,2340,0
|
|
20231017,180300,246414340,2340,2340,2340,2340,0
|
|
20231017,180200,246414340,2340,2340,2340,2340,0
|
|
20231017,180100,246414340,2340,2340,2340,2340,0
|
|
20231017,180000,246414340,2340,2340,2340,2340,0
|
|
20231017,175900,246414340,2340,2340,2340,2340,0
|
|
20231017,175800,246414340,2340,2340,2340,2340,0
|
|
20231017,175700,246414340,2340,2340,2340,2340,0
|
|
20231017,175600,246414340,2340,2340,2340,2340,0
|
|
20231017,175500,246414340,2340,2340,2340,2340,1024
|
|
20231017,175400,246414340,2340,2340,2340,2340,0
|
|
20231017,175300,246414340,2340,2340,2340,2340,0
|
|
20231017,175200,246414340,2340,2340,2340,2340,0
|
|
20231017,175100,246414340,2340,2340,2340,2340,0
|
|
20231017,175000,246414340,2340,2340,2340,2340,0
|
|
20231017,174900,246414340,2340,2340,2340,2340,0
|
|
20231017,174800,246414340,2340,2340,2340,2340,0
|
|
20231017,174700,246414340,2340,2340,2340,2340,0
|
|
20231017,174600,246414340,2340,2340,2340,2340,0
|
|
20231017,174500,246414340,2340,2340,2340,2340,0
|
|
20231017,174400,246414340,2340,2340,2340,2340,0
|
|
20231017,174300,246414340,2340,2340,2340,2340,0
|
|
20231017,174200,246414340,2340,2340,2340,2340,0
|
|
20231017,174100,246414340,2340,2340,2340,2340,0
|
|
20231017,174000,246414340,2340,2340,2340,2340,0
|
|
20231017,173900,246414340,2340,2340,2340,2340,0
|
|
20231017,173800,246414340,2340,2340,2340,2340,0
|
|
20231017,173700,246414340,2340,2340,2340,2340,0
|
|
20231017,173600,246414340,2340,2340,2340,2340,0
|
|
20231017,173500,246414340,2340,2340,2340,2340,0
|
|
20231017,173400,246414340,2340,2340,2340,2340,0
|
|
20231017,173300,246414340,2340,2340,2340,2340,0
|
|
20231017,173200,246414340,2340,2340,2340,2340,0
|
|
20231017,173100,246414340,2340,2340,2340,2340,0
|
|
20231017,173000,246414340,2340,2340,2340,2340,0
|
|
20231017,172900,246414340,2340,2340,2340,2340,0
|
|
20231017,172800,246414340,2340,2340,2340,2340,0
|
|
20231017,172700,246414340,2340,2340,2340,2340,0
|
|
20231017,172600,246414340,2340,2340,2340,2340,0
|
|
20231017,172500,246414340,2340,2340,2340,2340,1024
|
|
20231017,172400,246414340,2340,2340,2340,2340,0
|
|
20231017,172300,246414340,2340,2340,2340,2340,0
|
|
20231017,172200,246414340,2340,2340,2340,2340,0
|
|
20231017,172100,246414340,2340,2340,2340,2340,0
|
|
20231017,172000,246414340,2340,2340,2340,2340,0
|
|
20231017,171900,246414340,2340,2340,2340,2340,0
|
|
20231017,171800,246414340,2340,2340,2340,2340,0
|
|
20231017,171700,246414340,2340,2340,2340,2340,0
|
|
20231017,171600,246414340,2340,2340,2340,2340,0
|
|
20231017,171500,246414340,2340,2340,2340,2340,0
|
|
20231017,171400,246414340,2340,2340,2340,2340,0
|
|
20231017,171300,246414340,2340,2340,2340,2340,0
|
|
20231017,171200,246414340,2340,2340,2340,2340,0
|
|
20231017,171100,246414340,2340,2340,2340,2340,0
|
|
20231017,171000,246414340,2340,2340,2340,2340,0
|
|
20231017,170900,246414340,2340,2340,2340,2340,0
|
|
20231017,170800,246414340,2340,2340,2340,2340,0
|
|
20231017,170700,246414340,2340,2340,2340,2340,0
|
|
20231017,170600,246414340,2340,2340,2340,2340,0
|
|
20231017,170500,246414340,2340,2340,2340,2340,0
|
|
20231017,170400,246414340,2340,2340,2340,2340,0
|
|
20231017,170300,246414340,2340,2340,2340,2340,0
|
|
20231017,170200,246414340,2340,2340,2340,2340,0
|
|
20231017,170100,246414340,2340,2340,2340,2340,0
|
|
20231017,170000,246414340,2340,2340,2340,2340,0
|
|
20231017,165900,246414340,2340,2340,2340,2340,0
|
|
20231017,165800,246414340,2340,2340,2340,2340,0
|
|
20231017,165700,246414340,2340,2340,2340,2340,0
|
|
20231017,165600,246414340,2340,2340,2340,2340,0
|
|
20231017,165500,246414340,2340,2340,2340,2340,1024
|
|
20231017,165400,246414340,2340,2340,2340,2340,0
|
|
20231017,165300,246414340,2340,2340,2340,2340,0
|
|
20231017,165200,246414340,2340,2340,2340,2340,0
|
|
20231017,165100,246414340,2340,2340,2340,2340,0
|
|
20231017,165000,246414340,2340,2340,2340,2340,0
|
|
20231017,164900,246414340,2340,2340,2340,2340,0
|
|
20231017,164800,246414340,2340,2340,2340,2340,0
|
|
20231017,164700,246414340,2340,2340,2340,2340,0
|
|
20231017,164600,246414340,2340,2340,2340,2340,0
|
|
20231017,164500,246414340,2340,2340,2340,2340,0
|
|
20231017,164400,246414340,2340,2340,2340,2340,0
|
|
20231017,164300,246414340,2340,2340,2340,2340,0
|
|
20231017,164200,246414340,2340,2340,2340,2340,0
|
|
20231017,164100,246414340,2340,2340,2340,2340,0
|
|
20231017,164000,246414340,2340,2340,2340,2340,0
|
|
20231017,163900,246414340,2340,2340,2340,2340,0
|
|
20231017,163800,246414340,2340,2340,2340,2340,0
|
|
20231017,163700,246414340,2340,2340,2340,2340,0
|
|
20231017,163600,246414340,2340,2340,2340,2340,0
|
|
20231017,163500,246414340,2340,2340,2340,2340,0
|
|
20231017,163400,246414340,2340,2340,2340,2340,0
|
|
20231017,163300,246414340,2340,2340,2340,2340,0
|
|
20231017,163200,246414340,2340,2340,2340,2340,0
|
|
20231017,163100,246414340,2340,2340,2340,2340,0
|
|
20231017,163000,246414340,2340,2340,2340,2340,0
|
|
20231017,162900,246414340,2340,2340,2340,2340,0
|
|
20231017,162800,246414340,2340,2340,2340,2340,0
|
|
20231017,162700,246414340,2340,2340,2340,2340,0
|
|
20231017,162600,246414340,2340,2340,2340,2340,0
|
|
20231017,162500,246414340,2340,2340,2340,2340,1024
|
|
20231017,162400,246414340,2340,2340,2340,2340,0
|
|
20231017,162300,246414340,2340,2340,2340,2340,0
|
|
20231017,162200,246414340,2340,2340,2340,2340,0
|
|
20231017,162100,246414340,2340,2340,2340,2340,0
|
|
20231017,162000,246414340,2340,2340,2340,2340,0
|
|
20231017,161900,246414340,2340,2340,2340,2340,0
|
|
20231017,161800,246414340,2340,2340,2340,2340,0
|
|
20231017,161700,246414340,2340,2340,2340,2340,0
|
|
20231017,161600,246414340,2340,2340,2340,2340,0
|
|
20231017,161500,246414340,2340,2340,2340,2340,0
|
|
20231017,161400,246414340,2340,2340,2340,2340,0
|
|
20231017,161300,246414340,2340,2340,2340,2340,0
|
|
20231017,161200,246414340,2340,2340,2340,2340,0
|
|
20231017,161100,246414340,2340,2340,2340,2340,0
|
|
20231017,161000,246414340,2340,2340,2340,2340,0
|
|
20231017,160900,246414340,2340,2340,2340,2340,0
|
|
20231017,160800,246414340,2340,2340,2340,2340,0
|
|
20231017,160700,246414340,2340,2340,2340,2340,0
|
|
20231017,160600,246414340,2340,2340,2340,2340,0
|
|
20231017,160500,246414340,2340,2340,2340,2340,0
|
|
20231017,160400,246414340,2340,2340,2340,2340,0
|
|
20231017,160300,246414340,2340,2340,2340,2340,0
|
|
20231017,160200,246414340,2340,2340,2340,2340,0
|
|
20231017,160100,246414340,2340,2340,2340,2340,0
|
|
20231017,160000,246414340,2340,2340,2340,2340,0
|
|
20231017,155900,246414340,2340,2340,2340,2340,0
|
|
20231017,155800,246414340,2340,2340,2340,2340,0
|
|
20231017,155700,246414340,2340,2340,2340,2340,0
|
|
20231017,155600,246414340,2340,2340,2340,2340,0
|
|
20231017,155500,246414340,2340,2340,2340,2340,1024
|
|
20231017,155400,246414340,2340,2340,2340,2340,0
|
|
20231017,155300,246414340,2340,2340,2340,2340,0
|
|
20231017,155200,246414340,2340,2340,2340,2340,0
|
|
20231017,155100,246414340,2340,2340,2340,2340,0
|
|
20231017,155000,246414340,2340,2340,2340,2340,0
|
|
20231017,154900,246414340,2340,2340,2340,2340,0
|
|
20231017,154800,246414340,2340,2340,2340,2340,0
|
|
20231017,154700,246414340,2340,2340,2340,2340,0
|
|
20231017,154600,246414340,2340,2340,2340,2340,0
|
|
20231017,154500,246414340,2340,2340,2340,2340,0
|
|
20231017,154400,246414340,2340,2340,2340,2340,0
|
|
20231017,154300,246414340,2340,2340,2340,2340,0
|
|
20231017,154200,246414340,2340,2340,2340,2340,0
|
|
20231017,154100,246414340,2340,2340,2340,2340,0
|
|
20231017,154000,246414340,2340,2340,2340,2340,0
|
|
20231017,153900,246414340,2340,2340,2340,2340,0
|
|
20231017,153800,246414340,2340,2340,2340,2340,0
|
|
20231017,153700,246414340,2340,2340,2340,2340,0
|
|
20231017,153600,246414340,2340,2340,2340,2340,0
|
|
20231017,153500,246414340,2340,2340,2340,2340,0
|
|
20231017,153400,246414340,2340,2340,2340,2340,0
|
|
20231017,153300,246414340,2340,2340,2340,2340,0
|
|
20231017,153200,246414340,2340,2340,2340,2340,0
|
|
20231017,153100,246414340,2340,2340,2340,2340,0
|
|
20231017,153000,246414340,2340,2340,2340,2340,1024
|
|
20231017,152900,244018180,2340,2340,2340,2340,0
|
|
20231017,152800,244018180,2340,2340,2340,2340,0
|
|
20231017,152700,244018180,2340,2340,2340,2340,0
|
|
20231017,152600,244018180,2340,2340,2340,2340,0
|
|
20231017,152500,244018180,2340,2340,2340,2340,0
|
|
20231017,152400,244018180,2340,2340,2340,2340,0
|
|
20231017,152300,244018180,2340,2340,2340,2340,0
|
|
20231017,152200,244018180,2340,2340,2340,2340,0
|
|
20231017,152100,244018180,2340,2340,2340,2340,0
|
|
20231017,152000,244018180,2340,2340,2340,2340,0
|
|
20231017,151900,244018180,2340,2345,2345,2340,165
|
|
20231017,151800,243632070,2340,2340,2340,2340,590
|
|
20231017,151700,242251470,2340,2345,2345,2335,1005
|
|
20231017,151600,239899855,2340,2345,2345,2340,1502
|
|
20231017,151500,236377675,2345,2340,2345,2340,162
|
|
20231017,151400,235998085,2345,2340,2345,2340,2003
|
|
20231017,151300,231311045,2340,2340,2340,2340,1022
|
|
20231017,151200,228919565,2335,2335,2340,2335,14
|
|
20231017,151100,228886860,2340,2340,2340,2340,0
|
|
20231017,151000,228886860,2340,2340,2340,2335,316
|
|
20231017,150900,228148185,2340,2340,2340,2340,1
|
|
20231017,150800,228145845,2335,2345,2345,2335,1147
|
|
20231017,150700,225462855,2345,2335,2345,2335,1341
|
|
20231017,150600,222325810,2340,2335,2340,2335,2328
|
|
20231017,150500,216880695,2340,2335,2340,2335,3161
|
|
20231017,150400,209499755,2335,2335,2335,2335,2
|
|
20231017,150300,209495085,2330,2330,2330,2330,30
|
|
20231017,150200,209425185,2335,2335,2335,2335,0
|
|
20231017,150100,209425185,2335,2335,2335,2335,0
|
|
20231017,150000,209425185,2335,2330,2335,2330,1574
|
|
20231017,145900,205757760,2330,2330,2330,2330,1
|
|
20231017,145800,205755430,2325,2325,2325,2325,69
|
|
20231017,145700,205595005,2330,2330,2330,2325,3
|
|
20231017,145600,205588020,2330,2325,2330,2325,2101
|
|
20231017,145500,200703105,2325,2325,2325,2325,0
|
|
20231017,145400,200703105,2325,2325,2325,2325,1001
|
|
20231017,145300,198375780,2325,2325,2325,2325,0
|
|
20231017,145200,198375780,2325,2325,2325,2325,2
|
|
20231017,145100,198371130,2325,2325,2325,2325,1
|
|
20231017,145000,198368805,2325,2325,2325,2325,90
|
|
20231017,144900,198159555,2325,2325,2325,2325,1
|
|
20231017,144800,198157230,2315,2325,2325,2315,201
|
|
20231017,144700,197689915,2325,2325,2325,2325,0
|
|
20231017,144600,197689915,2325,2325,2325,2325,0
|
|
20231017,144500,197689915,2325,2325,2325,2325,0
|
|
20231017,144400,197689915,2325,2325,2325,2325,0
|
|
20231017,144300,197689915,2325,2325,2325,2325,0
|
|
20231017,144200,197689915,2325,2325,2325,2325,0
|
|
20231017,144100,197689915,2325,2325,2325,2325,1
|
|
20231017,144000,197687590,2315,2315,2315,2315,9
|
|
20231017,143900,197666755,2325,2325,2325,2325,0
|
|
20231017,143800,197666755,2325,2325,2325,2325,0
|
|
20231017,143700,197666755,2325,2325,2325,2325,1
|
|
20231017,143600,197664430,2320,2320,2320,2320,11
|
|
20231017,143500,197638910,2325,2325,2325,2325,0
|
|
20231017,143400,197638910,2325,2325,2325,2325,0
|
|
20231017,143300,197638910,2325,2325,2325,2325,0
|
|
20231017,143200,197638910,2325,2320,2325,2320,1000
|
|
20231017,143100,195314725,2320,2320,2320,2320,0
|
|
20231017,143000,195314725,2320,2320,2320,2320,0
|
|
20231017,142900,195314725,2320,2320,2320,2320,0
|
|
20231017,142800,195314725,2320,2320,2320,2320,0
|
|
20231017,142700,195314725,2320,2320,2320,2320,1
|
|
20231017,142600,195312405,2315,2315,2315,2315,4
|
|
20231017,142500,195303145,2315,2315,2315,2315,10
|
|
20231017,142400,195279995,2320,2320,2320,2320,0
|
|
20231017,142300,195279995,2320,2320,2320,2320,1
|
|
20231017,142200,195277675,2320,2320,2320,2320,0
|
|
20231017,142100,195277675,2320,2320,2320,2320,0
|
|
20231017,142000,195277675,2320,2320,2320,2320,0
|
|
20231017,141900,195277675,2320,2320,2320,2320,0
|
|
20231017,141800,195277675,2320,2320,2320,2320,1
|
|
20231017,141700,195275355,2315,2315,2315,2315,0
|
|
20231017,141600,195275355,2315,2315,2315,2315,2
|
|
20231017,141500,195270725,2325,2325,2325,2325,0
|
|
20231017,141400,195270725,2325,2325,2325,2325,0
|
|
20231017,141300,195270725,2325,2325,2325,2325,1
|
|
20231017,141200,195268400,2310,2325,2325,2310,501
|
|
20231017,141100,194111075,2315,2315,2315,2315,3
|
|
20231017,141000,194104130,2325,2325,2325,2325,0
|
|
20231017,140900,194104130,2325,2325,2325,2325,0
|
|
20231017,140800,194104130,2325,2325,2325,2325,0
|
|
20231017,140700,194104130,2325,2325,2325,2325,0
|
|
20231017,140600,194104130,2325,2325,2325,2325,0
|
|
20231017,140500,194104130,2325,2325,2325,2325,0
|
|
20231017,140400,194104130,2325,2325,2325,2325,2
|
|
20231017,140300,194099480,2325,2325,2325,2325,0
|
|
20231017,140200,194099480,2325,2325,2325,2325,100
|
|
20231017,140100,193866980,2325,2325,2325,2325,0
|
|
20231017,140000,193866980,2325,2325,2325,2325,0
|
|
20231017,135900,193866980,2325,2325,2325,2325,0
|
|
20231017,135800,193866980,2325,2325,2325,2325,1
|
|
20231017,135700,193864655,2320,2320,2320,2320,459
|
|
20231017,135600,192799775,2325,2325,2325,2325,449
|
|
20231017,135500,191755850,2320,2320,2325,2320,1013
|
|
20231017,135400,189401385,2320,2320,2320,2320,1
|
|
20231017,135300,189399065,2320,2320,2320,2320,0
|
|
20231017,135200,189399065,2320,2320,2320,2320,0
|
|
20231017,135100,189399065,2320,2320,2320,2320,0
|
|
20231017,135000,189399065,2320,2325,2325,2320,501
|
|
20231017,134900,188234245,2325,2320,2325,2320,54
|
|
20231017,134800,188108705,2315,2325,2325,2315,502
|
|
20231017,134700,186946555,2325,2325,2325,2325,0
|
|
20231017,134600,186946555,2325,2325,2325,2325,171
|
|
20231017,134500,186548980,2325,2315,2325,2315,15500
|
|
20231017,134400,150530485,2315,2315,2315,2315,0
|
|
20231017,134300,150530485,2315,2315,2315,2315,20
|
|
20231017,134200,150484185,2320,2320,2320,2320,5
|
|
20231017,134100,150472585,2320,2310,2320,2310,22
|
|
20231017,134000,150421555,2310,2320,2320,2310,153
|
|
20231017,133900,150068005,2320,2315,2320,2315,4876
|
|
20231017,133800,138767125,2320,2315,2320,2315,1326
|
|
20231017,133700,135697430,2315,2315,2315,2315,1000
|
|
20231017,133600,133382430,2310,2310,2310,2310,0
|
|
20231017,133500,133382430,2310,2310,2310,2310,461
|
|
20231017,133400,132317520,2310,2310,2310,2310,300
|
|
20231017,133300,131624520,2310,2310,2310,2310,0
|
|
20231017,133200,131624520,2310,2310,2310,2310,4
|
|
20231017,133100,131615280,2305,2305,2305,2305,0
|
|
20231017,133000,131615280,2305,2305,2305,2305,1571
|
|
20231017,132900,127994125,2305,2305,2305,2305,54
|
|
20231017,132800,127869655,2305,2305,2305,2305,103
|
|
20231017,132700,127632240,2305,2305,2305,2305,0
|
|
20231017,132600,127632240,2305,2305,2305,2305,0
|
|
20231017,132500,127632240,2305,2305,2305,2305,0
|
|
20231017,132400,127632240,2305,2305,2305,2305,0
|
|
20231017,132300,127632240,2305,2305,2305,2305,1500
|
|
20231017,132200,124174740,2305,2305,2305,2305,10
|
|
20231017,132100,124151690,2305,2305,2305,2305,0
|
|
20231017,132000,124151690,2305,2305,2305,2305,0
|
|
20231017,131900,124151690,2305,2305,2305,2305,0
|
|
20231017,131800,124151690,2305,2305,2305,2305,0
|
|
20231017,131700,124151690,2305,2305,2305,2305,0
|
|
20231017,131600,124151690,2305,2305,2305,2305,20
|
|
20231017,131500,124105590,2305,2305,2305,2305,0
|
|
20231017,131400,124105590,2305,2305,2305,2305,150
|
|
20231017,131300,123759840,2305,2305,2305,2305,0
|
|
20231017,131200,123759840,2305,2305,2305,2305,0
|
|
20231017,131100,123759840,2305,2305,2305,2305,1000
|
|
20231017,131000,121454840,2305,2305,2305,2305,113
|
|
20231017,130900,121194375,2300,2300,2300,2300,0
|
|
20231017,130800,121194375,2300,2300,2300,2300,61
|
|
20231017,130700,121054075,2300,2300,2300,2300,0
|
|
20231017,130600,121054075,2300,2300,2300,2300,0
|
|
20231017,130500,121054075,2300,2300,2300,2300,85
|
|
20231017,130400,120858575,2310,2310,2310,2310,0
|
|
20231017,130300,120858575,2310,2310,2310,2310,1
|
|
20231017,130200,120856265,2305,2305,2305,2305,0
|
|
20231017,130100,120856265,2305,2305,2305,2305,0
|
|
20231017,130000,120856265,2305,2305,2305,2305,15
|
|
20231017,125900,120821690,2305,2305,2305,2305,5
|
|
20231017,125800,120810165,2305,2305,2305,2305,0
|
|
20231017,125700,120810165,2305,2305,2305,2305,433
|
|
20231017,125600,119812100,2310,2310,2310,2310,0
|
|
20231017,125500,119812100,2310,2310,2310,2310,0
|
|
20231017,125400,119812100,2310,2310,2310,2310,0
|
|
20231017,125300,119812100,2310,2310,2310,2310,0
|
|
20231017,125200,119812100,2310,2310,2310,2310,0
|
|
20231017,125100,119812100,2310,2310,2310,2310,1
|
|
20231017,125000,119809790,2315,2315,2315,2315,0
|
|
20231017,124900,119809790,2315,2315,2315,2315,13
|
|
20231017,124800,119779695,2315,2315,2315,2315,0
|
|
20231017,124700,119779695,2315,2315,2315,2310,177
|
|
20231017,124600,119370010,2320,2315,2320,2315,849
|
|
20231017,124500,117404570,2315,2310,2315,2310,1003
|
|
20231017,124400,115082635,2310,2305,2310,2305,927
|
|
20231017,124300,112943475,2305,2305,2305,2300,750
|
|
20231017,124200,111214735,2305,2300,2305,2300,40
|
|
20231017,124100,111122635,2310,2310,2310,2310,0
|
|
20231017,124000,111122635,2310,2310,2310,2310,0
|
|
20231017,123900,111122635,2310,2310,2310,2310,10
|
|
20231017,123800,111099535,2315,2315,2315,2315,0
|
|
20231017,123700,111099535,2315,2315,2315,2315,0
|
|
20231017,123600,111099535,2315,2315,2315,2315,0
|
|
20231017,123500,111099535,2315,2315,2315,2315,0
|
|
20231017,123400,111099535,2315,2305,2315,2305,1001
|
|
20231017,123300,108788180,2305,2305,2305,2305,0
|
|
20231017,123200,108788180,2305,2305,2305,2305,0
|
|
20231017,123100,108788180,2305,2305,2305,2305,0
|
|
20231017,123000,108788180,2305,2305,2305,2305,0
|
|
20231017,122900,108788180,2305,2305,2305,2305,0
|
|
20231017,122800,108788180,2305,2305,2305,2305,4
|
|
20231017,122700,108778960,2305,2305,2305,2305,0
|
|
20231017,122600,108778960,2305,2305,2305,2305,0
|
|
20231017,122500,108778960,2305,2305,2305,2305,0
|
|
20231017,122400,108778960,2305,2305,2305,2305,0
|
|
20231017,122300,108778960,2305,2305,2305,2305,11
|
|
20231017,122200,108753605,2310,2310,2310,2310,0
|
|
20231017,122100,108753605,2310,2310,2310,2310,0
|
|
20231017,122000,108753605,2310,2305,2310,2305,1571
|
|
20231017,121900,105124645,2310,2305,2310,2305,2
|
|
20231017,121800,105120030,2300,2300,2300,2300,50
|
|
20231017,121700,105005030,2305,2305,2305,2305,1001
|
|
20231017,121600,102697725,2300,2295,2300,2295,3478
|
|
20231017,121500,94698425,2300,2300,2300,2300,49
|
|
20231017,121400,94585725,2295,2295,2295,2295,100
|
|
20231017,121300,94356225,2295,2295,2295,2295,462
|
|
20231017,121200,93295935,2295,2280,2295,2280,1585
|
|
20231017,121100,89659445,2285,2290,2290,2285,29
|
|
20231017,121000,89593175,2285,2285,2285,2285,0
|
|
20231017,120900,89593175,2285,2285,2285,2285,0
|
|
20231017,120800,89593175,2285,2285,2285,2285,339
|
|
20231017,120700,88818560,2295,2295,2295,2295,0
|
|
20231017,120600,88818560,2295,2295,2295,2295,0
|
|
20231017,120500,88818560,2295,2290,2295,2290,3
|
|
20231017,120400,88811685,2295,2295,2295,2295,1
|
|
20231017,120300,88809390,2285,2285,2285,2285,232
|
|
20231017,120200,88279270,2290,2290,2290,2290,147
|
|
20231017,120100,87942640,2290,2290,2290,2290,0
|
|
20231017,120000,87942640,2290,2290,2290,2290,100
|
|
20231017,115900,87713640,2290,2290,2290,2290,0
|
|
20231017,115800,87713640,2290,2290,2290,2290,0
|
|
20231017,115700,87713640,2290,2290,2290,2290,0
|
|
20231017,115600,87713640,2290,2290,2290,2290,0
|
|
20231017,115500,87713640,2290,2290,2290,2290,0
|
|
20231017,115400,87713640,2290,2290,2290,2290,0
|
|
20231017,115300,87713640,2290,2290,2290,2290,0
|
|
20231017,115200,87713640,2290,2290,2290,2290,0
|
|
20231017,115100,87713640,2290,2290,2290,2290,21
|
|
20231017,115000,87665550,2290,2290,2290,2290,0
|
|
20231017,114900,87665550,2290,2290,2290,2290,0
|
|
20231017,114800,87665550,2290,2290,2290,2290,0
|
|
20231017,114700,87665550,2290,2290,2290,2290,1
|
|
20231017,114600,87663260,2295,2295,2295,2295,0
|
|
20231017,114500,87663260,2295,2295,2295,2295,0
|
|
20231017,114400,87663260,2295,2295,2295,2295,231
|
|
20231017,114300,87133115,2300,2300,2300,2300,0
|
|
20231017,114200,87133115,2300,2300,2300,2300,0
|
|
20231017,114100,87133115,2300,2300,2300,2300,0
|
|
20231017,114000,87133115,2300,2300,2300,2300,0
|
|
20231017,113900,87133115,2300,2300,2300,2300,0
|
|
20231017,113800,87133115,2300,2300,2300,2300,1
|
|
20231017,113700,87130815,2300,2300,2300,2300,0
|
|
20231017,113600,87130815,2300,2300,2300,2300,0
|
|
20231017,113500,87130815,2300,2300,2300,2300,0
|
|
20231017,113400,87130815,2300,2300,2300,2300,0
|
|
20231017,113300,87130815,2300,2300,2300,2300,1
|
|
20231017,113200,87128515,2295,2295,2295,2295,1057
|
|
20231017,113100,84702700,2295,2295,2295,2295,0
|
|
20231017,113000,84702700,2295,2295,2295,2295,0
|
|
20231017,112900,84702700,2295,2295,2295,2295,138
|
|
20231017,112800,84385990,2295,2295,2295,2295,0
|
|
20231017,112700,84385990,2295,2295,2295,2295,5
|
|
20231017,112600,84374515,2295,2295,2295,2295,0
|
|
20231017,112500,84374515,2295,2295,2295,2295,5
|
|
20231017,112400,84363040,2295,2295,2295,2295,43
|
|
20231017,112300,84264355,2295,2295,2295,2295,1
|
|
20231017,112200,84262060,2295,2295,2295,2295,56
|
|
20231017,112100,84133540,2295,2295,2295,2295,98
|
|
20231017,112000,83908630,2295,2295,2295,2295,120
|
|
20231017,111900,83633230,2295,2295,2295,2295,0
|
|
20231017,111800,83633230,2295,2295,2295,2295,4
|
|
20231017,111700,83624050,2295,2295,2295,2295,0
|
|
20231017,111600,83624050,2295,2295,2295,2295,0
|
|
20231017,111500,83624050,2295,2295,2295,2295,1
|
|
20231017,111400,83621755,2295,2295,2295,2295,0
|
|
20231017,111300,83621755,2295,2290,2295,2290,201
|
|
20231017,111200,83161460,2295,2295,2295,2295,103
|
|
20231017,111100,82925075,2295,2295,2295,2295,100
|
|
20231017,111000,82695575,2295,2295,2295,2295,0
|
|
20231017,110900,82695575,2295,2295,2295,2295,4
|
|
20231017,110800,82686395,2295,2295,2295,2295,6
|
|
20231017,110700,82672625,2295,2295,2295,2295,204
|
|
20231017,110600,82204445,2295,2295,2295,2295,0
|
|
20231017,110500,82204445,2295,2295,2295,2295,132
|
|
20231017,110400,81901505,2300,2300,2300,2300,0
|
|
20231017,110300,81901505,2300,2300,2300,2300,0
|
|
20231017,110200,81901505,2300,2300,2300,2300,0
|
|
20231017,110100,81901505,2300,2295,2300,2295,28
|
|
20231017,110000,81837240,2295,2295,2300,2295,13
|
|
20231017,105900,81807400,2300,2295,2300,2295,535
|
|
20231017,105800,80578575,2285,2295,2295,2285,3
|
|
20231017,105700,80571710,2295,2295,2295,2295,2
|
|
20231017,105600,80567120,2300,2300,2300,2300,0
|
|
20231017,105500,80567120,2300,2300,2300,2300,0
|
|
20231017,105400,80567120,2300,2300,2300,2300,0
|
|
20231017,105300,80567120,2300,2300,2300,2300,0
|
|
20231017,105200,80567120,2300,2300,2300,2300,0
|
|
20231017,105100,80567120,2300,2300,2300,2300,664
|
|
20231017,105000,79039920,2300,2295,2300,2295,1601
|
|
20231017,104900,75365620,2290,2290,2290,2290,0
|
|
20231017,104800,75365620,2290,2285,2290,2285,3305
|
|
20231017,104700,67800640,2270,2270,2270,2270,1
|
|
20231017,104600,67798370,2270,2270,2270,2270,0
|
|
20231017,104500,67798370,2270,2270,2270,2270,3
|
|
20231017,104400,67791560,2270,2270,2270,2270,0
|
|
20231017,104300,67791560,2270,2270,2270,2270,0
|
|
20231017,104200,67791560,2270,2270,2270,2270,0
|
|
20231017,104100,67791560,2270,2270,2270,2270,308
|
|
20231017,104000,67092400,2270,2275,2275,2270,3005
|
|
20231017,103900,60271040,2285,2285,2285,2285,0
|
|
20231017,103800,60271040,2285,2285,2285,2285,0
|
|
20231017,103700,60271040,2285,2285,2285,2285,0
|
|
20231017,103600,60271040,2285,2285,2285,2285,0
|
|
20231017,103500,60271040,2285,2285,2285,2285,0
|
|
20231017,103400,60271040,2285,2285,2285,2285,0
|
|
20231017,103300,60271040,2285,2285,2285,2285,0
|
|
20231017,103200,60271040,2285,2285,2285,2285,0
|
|
20231017,103100,60271040,2285,2280,2285,2280,175
|
|
20231017,103000,59872035,2285,2285,2285,2285,0
|
|
20231017,102900,59872035,2285,2285,2285,2285,1462
|
|
20231017,102800,56531365,2285,2285,2285,2285,20
|
|
20231017,102700,56485665,2285,2285,2285,2285,1
|
|
20231017,102600,56483380,2275,2285,2285,2275,4
|
|
20231017,102500,56474260,2285,2285,2285,2285,1
|
|
20231017,102400,56471975,2285,2285,2285,2285,3
|
|
20231017,102300,56465120,2285,2285,2285,2285,0
|
|
20231017,102200,56465120,2285,2285,2285,2285,0
|
|
20231017,102100,56465120,2285,2285,2285,2285,0
|
|
20231017,102000,56465120,2285,2285,2285,2285,1
|
|
20231017,101900,56462835,2285,2285,2285,2285,103
|
|
20231017,101800,56227480,2285,2285,2285,2285,2
|
|
20231017,101700,56222910,2270,2275,2275,2270,43
|
|
20231017,101600,56125295,2285,2285,2285,2285,0
|
|
20231017,101500,56125295,2285,2285,2285,2285,0
|
|
20231017,101400,56125295,2285,2285,2285,2285,0
|
|
20231017,101300,56125295,2285,2285,2285,2285,0
|
|
20231017,101200,56125295,2285,2280,2285,2280,45
|
|
20231017,101100,56022670,2285,2285,2285,2285,1000
|
|
20231017,101000,53737670,2285,2285,2285,2285,0
|
|
20231017,100900,53737670,2285,2285,2285,2285,0
|
|
20231017,100800,53737670,2285,2285,2285,2285,0
|
|
20231017,100700,53737670,2285,2280,2285,2270,40
|
|
20231017,100600,53646600,2280,2280,2280,2280,292
|
|
20231017,100500,52980840,2280,2280,2280,2280,6
|
|
20231017,100400,52967160,2280,2280,2280,2280,1
|
|
20231017,100300,52964880,2270,2280,2280,2270,506
|
|
20231017,100200,51815695,2275,2275,2275,2275,0
|
|
20231017,100100,51815695,2275,2275,2275,2275,43
|
|
20231017,100000,51717870,2275,2275,2275,2275,60
|
|
20231017,095900,51581370,2285,2285,2285,2285,0
|
|
20231017,095800,51581370,2285,2285,2285,2285,0
|
|
20231017,095700,51581370,2285,2285,2285,2285,0
|
|
20231017,095600,51581370,2285,2285,2285,2285,0
|
|
20231017,095500,51581370,2285,2285,2285,2285,0
|
|
20231017,095400,51581370,2285,2275,2285,2275,1501
|
|
20231017,095300,48166585,2280,2280,2280,2280,150
|
|
20231017,095200,47824585,2285,2285,2285,2285,0
|
|
20231017,095100,47824585,2285,2285,2285,2285,10
|
|
20231017,095000,47801735,2285,2285,2285,2285,0
|
|
20231017,094900,47801735,2285,2285,2285,2285,0
|
|
20231017,094800,47801735,2285,2285,2285,2285,0
|
|
20231017,094700,47801735,2285,2285,2285,2285,0
|
|
20231017,094600,47801735,2285,2280,2285,2280,1004
|
|
20231017,094500,45512595,2285,2285,2285,2285,0
|
|
20231017,094400,45512595,2285,2280,2285,2280,1483
|
|
20231017,094300,42128940,2280,2280,2280,2280,0
|
|
20231017,094200,42128940,2280,2280,2280,2280,999
|
|
20231017,094100,39851220,2280,2275,2280,2275,25
|
|
20231017,094000,39794340,2280,2280,2280,2280,0
|
|
20231017,093900,39794340,2280,2280,2280,2280,11
|
|
20231017,093800,39769260,2285,2285,2285,2285,1
|
|
20231017,093700,39766975,2280,2280,2280,2280,0
|
|
20231017,093600,39766975,2280,2280,2280,2280,98
|
|
20231017,093500,39543535,2285,2285,2285,2285,560
|
|
20231017,093400,38263935,2290,2290,2290,2290,45
|
|
20231017,093300,38160885,2285,2285,2285,2285,1
|
|
20231017,093200,38158600,2285,2295,2295,2285,104
|
|
20231017,093100,37919960,2295,2295,2295,2295,1
|
|
20231017,093000,37917665,2290,2285,2290,2285,1556
|
|
20231017,092900,34354605,2285,2285,2285,2285,864
|
|
20231017,092800,32380365,2285,2285,2285,2285,3
|
|
20231017,092700,32373510,2290,2290,2290,2290,0
|
|
20231017,092600,32373510,2290,2290,2290,2290,0
|
|
20231017,092500,32373510,2290,2290,2290,2290,623
|
|
20231017,092400,30946840,2290,2290,2290,2290,925
|
|
20231017,092300,28828590,2290,2290,2290,2290,1
|
|
20231017,092200,28826300,2285,2285,2285,2285,21
|
|
20231017,092100,28778315,2290,2290,2290,2290,100
|
|
20231017,092000,28549315,2290,2290,2290,2290,4
|
|
20231017,091900,28540155,2290,2285,2290,2285,1255
|
|
20231017,091800,25672475,2280,2285,2285,2280,1911
|
|
20231017,091700,21305865,2285,2285,2285,2285,40
|
|
20231017,091600,21214465,2290,2290,2290,2290,0
|
|
20231017,091500,21214465,2290,2290,2290,2290,14
|
|
20231017,091400,21182405,2290,2290,2290,2290,4
|
|
20231017,091300,21173245,2295,2290,2295,2290,657
|
|
20231017,091200,19668710,2290,2290,2290,2290,10
|
|
20231017,091100,19645810,2290,2285,2290,2285,4000
|
|
20231017,091000,10490565,2280,2280,2280,2280,612
|
|
20231017,090900,9095205,2280,2280,2280,2280,1
|
|
20231017,090800,9092925,2275,2270,2275,2270,1408
|
|
20231017,090700,5895125,2270,2270,2270,2270,0
|
|
20231017,090600,5895125,2270,2270,2270,2265,224
|
|
20231017,090500,5387755,2265,2270,2270,2265,40
|
|
20231017,090400,5297105,2270,2270,2270,2270,2
|
|
20231017,090300,5292565,2270,2270,2270,2270,0
|
|
20231017,090200,5292565,2270,2270,2270,2270,1
|
|
20231017,090100,5290295,2265,2265,2265,2265,128
|
|
20231017,090000,5000375,2260,2250,2260,2250,2222
|