701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,203800,582254040,2310,2310,2310,2310,1801
|
|
20231019,203700,582254040,2310,2310,2310,2310,0
|
|
20231019,203600,582254040,2310,2310,2310,2310,0
|
|
20231019,203500,582254040,2310,2310,2310,2310,0
|
|
20231019,203400,582254040,2310,2310,2310,2310,0
|
|
20231019,203300,582254040,2310,2310,2310,2310,0
|
|
20231019,203200,582254040,2310,2310,2310,2310,0
|
|
20231019,203100,582254040,2310,2310,2310,2310,0
|
|
20231019,203000,582254040,2310,2310,2310,2310,0
|
|
20231019,202900,582254040,2310,2310,2310,2310,0
|
|
20231019,202800,582254040,2310,2310,2310,2310,0
|
|
20231019,202700,582254040,2310,2310,2310,2310,0
|
|
20231019,202600,582254040,2310,2310,2310,2310,0
|
|
20231019,202500,582254040,2310,2310,2310,2310,0
|
|
20231019,202400,582254040,2310,2310,2310,2310,0
|
|
20231019,202300,582254040,2310,2310,2310,2310,0
|
|
20231019,202200,582254040,2310,2310,2310,2310,0
|
|
20231019,202100,582254040,2310,2310,2310,2310,0
|
|
20231019,202000,582254040,2310,2310,2310,2310,0
|
|
20231019,201900,582254040,2310,2310,2310,2310,0
|
|
20231019,201800,582254040,2310,2310,2310,2310,0
|
|
20231019,201700,582254040,2310,2310,2310,2310,0
|
|
20231019,201600,582254040,2310,2310,2310,2310,0
|
|
20231019,201500,582254040,2310,2310,2310,2310,0
|
|
20231019,201400,582254040,2310,2310,2310,2310,0
|
|
20231019,201300,582254040,2310,2310,2310,2310,0
|
|
20231019,201200,582254040,2310,2310,2310,2310,0
|
|
20231019,201100,582254040,2310,2310,2310,2310,0
|
|
20231019,201000,582254040,2310,2310,2310,2310,0
|
|
20231019,200900,582254040,2310,2310,2310,2310,0
|
|
20231019,200800,582254040,2310,2310,2310,2310,1801
|
|
20231019,200700,582254040,2310,2310,2310,2310,0
|
|
20231019,200600,582254040,2310,2310,2310,2310,0
|
|
20231019,200500,582254040,2310,2310,2310,2310,0
|
|
20231019,200400,582254040,2310,2310,2310,2310,0
|
|
20231019,200300,582254040,2310,2310,2310,2310,0
|
|
20231019,200200,582254040,2310,2310,2310,2310,0
|
|
20231019,200100,582254040,2310,2310,2310,2310,0
|
|
20231019,200000,582254040,2310,2310,2310,2310,0
|
|
20231019,195900,582254040,2310,2310,2310,2310,0
|
|
20231019,195800,582254040,2310,2310,2310,2310,0
|
|
20231019,195700,582254040,2310,2310,2310,2310,0
|
|
20231019,195600,582254040,2310,2310,2310,2310,0
|
|
20231019,195500,582254040,2310,2310,2310,2310,0
|
|
20231019,195400,582254040,2310,2310,2310,2310,0
|
|
20231019,195300,582254040,2310,2310,2310,2310,0
|
|
20231019,195200,582254040,2310,2310,2310,2310,0
|
|
20231019,195100,582254040,2310,2310,2310,2310,0
|
|
20231019,195000,582254040,2310,2310,2310,2310,0
|
|
20231019,194900,582254040,2310,2310,2310,2310,0
|
|
20231019,194800,582254040,2310,2310,2310,2310,0
|
|
20231019,194700,582254040,2310,2310,2310,2310,0
|
|
20231019,194600,582254040,2310,2310,2310,2310,0
|
|
20231019,194500,582254040,2310,2310,2310,2310,0
|
|
20231019,194400,582254040,2310,2310,2310,2310,0
|
|
20231019,194300,582254040,2310,2310,2310,2310,0
|
|
20231019,194200,582254040,2310,2310,2310,2310,0
|
|
20231019,194100,582254040,2310,2310,2310,2310,0
|
|
20231019,194000,582254040,2310,2310,2310,2310,0
|
|
20231019,193900,582254040,2310,2310,2310,2310,0
|
|
20231019,193800,582254040,2310,2310,2310,2310,1801
|
|
20231019,193700,582254040,2310,2310,2310,2310,0
|
|
20231019,193600,582254040,2310,2310,2310,2310,0
|
|
20231019,193500,582254040,2310,2310,2310,2310,0
|
|
20231019,193400,582254040,2310,2310,2310,2310,0
|
|
20231019,193300,582254040,2310,2310,2310,2310,0
|
|
20231019,193200,582254040,2310,2310,2310,2310,0
|
|
20231019,193100,582254040,2310,2310,2310,2310,0
|
|
20231019,193000,582254040,2310,2310,2310,2310,0
|
|
20231019,192900,582254040,2310,2310,2310,2310,0
|
|
20231019,192800,582254040,2310,2310,2310,2310,0
|
|
20231019,192700,582254040,2310,2310,2310,2310,0
|
|
20231019,192600,582254040,2310,2310,2310,2310,0
|
|
20231019,192500,582254040,2310,2310,2310,2310,0
|
|
20231019,192400,582254040,2310,2310,2310,2310,0
|
|
20231019,192300,582254040,2310,2310,2310,2310,0
|
|
20231019,192200,582254040,2310,2310,2310,2310,0
|
|
20231019,192100,582254040,2310,2310,2310,2310,0
|
|
20231019,192000,582254040,2310,2310,2310,2310,0
|
|
20231019,191900,582254040,2310,2310,2310,2310,0
|
|
20231019,191800,582254040,2310,2310,2310,2310,0
|
|
20231019,191700,582254040,2310,2310,2310,2310,0
|
|
20231019,191600,582254040,2310,2310,2310,2310,0
|
|
20231019,191500,582254040,2310,2310,2310,2310,0
|
|
20231019,191400,582254040,2310,2310,2310,2310,0
|
|
20231019,191300,582254040,2310,2310,2310,2310,0
|
|
20231019,191200,582254040,2310,2310,2310,2310,0
|
|
20231019,191100,582254040,2310,2310,2310,2310,0
|
|
20231019,191000,582254040,2310,2310,2310,2310,0
|
|
20231019,190900,582254040,2310,2310,2310,2310,0
|
|
20231019,190800,582254040,2310,2310,2310,2310,1801
|
|
20231019,190700,582254040,2310,2310,2310,2310,0
|
|
20231019,190600,582254040,2310,2310,2310,2310,0
|
|
20231019,190500,582254040,2310,2310,2310,2310,0
|
|
20231019,190400,582254040,2310,2310,2310,2310,0
|
|
20231019,190300,582254040,2310,2310,2310,2310,0
|
|
20231019,190200,582254040,2310,2310,2310,2310,0
|
|
20231019,190100,582254040,2310,2310,2310,2310,0
|
|
20231019,190000,582254040,2310,2310,2310,2310,0
|
|
20231019,185900,582254040,2310,2310,2310,2310,0
|
|
20231019,185800,582254040,2310,2310,2310,2310,0
|
|
20231019,185700,582254040,2310,2310,2310,2310,0
|
|
20231019,185600,582254040,2310,2310,2310,2310,0
|
|
20231019,185500,582254040,2310,2310,2310,2310,0
|
|
20231019,185400,582254040,2310,2310,2310,2310,0
|
|
20231019,185300,582254040,2310,2310,2310,2310,0
|
|
20231019,185200,582254040,2310,2310,2310,2310,0
|
|
20231019,185100,582254040,2310,2310,2310,2310,0
|
|
20231019,185000,582254040,2310,2310,2310,2310,0
|
|
20231019,184900,582254040,2310,2310,2310,2310,0
|
|
20231019,184800,582254040,2310,2310,2310,2310,0
|
|
20231019,184700,582254040,2310,2310,2310,2310,0
|
|
20231019,184600,582254040,2310,2310,2310,2310,0
|
|
20231019,184500,582254040,2310,2310,2310,2310,0
|
|
20231019,184400,582254040,2310,2310,2310,2310,0
|
|
20231019,184300,582254040,2310,2310,2310,2310,0
|
|
20231019,184200,582254040,2310,2310,2310,2310,0
|
|
20231019,184100,582254040,2310,2310,2310,2310,0
|
|
20231019,184000,582254040,2310,2310,2310,2310,0
|
|
20231019,183900,582254040,2310,2310,2310,2310,0
|
|
20231019,183800,582254040,2310,2310,2310,2310,1801
|
|
20231019,183700,582254040,2310,2310,2310,2310,0
|
|
20231019,183600,582254040,2310,2310,2310,2310,0
|
|
20231019,183500,582254040,2310,2310,2310,2310,0
|
|
20231019,183400,582254040,2310,2310,2310,2310,0
|
|
20231019,183300,582254040,2310,2310,2310,2310,0
|
|
20231019,183200,582254040,2310,2310,2310,2310,0
|
|
20231019,183100,582254040,2310,2310,2310,2310,0
|
|
20231019,183000,582254040,2310,2310,2310,2310,0
|
|
20231019,182900,582254040,2310,2310,2310,2310,0
|
|
20231019,182800,582254040,2310,2310,2310,2310,0
|
|
20231019,182700,582254040,2310,2310,2310,2310,0
|
|
20231019,182600,582254040,2310,2310,2310,2310,0
|
|
20231019,182500,582254040,2310,2310,2310,2310,0
|
|
20231019,182400,582254040,2310,2310,2310,2310,0
|
|
20231019,182300,582254040,2310,2310,2310,2310,0
|
|
20231019,182200,582254040,2310,2310,2310,2310,0
|
|
20231019,182100,582254040,2310,2310,2310,2310,0
|
|
20231019,182000,582254040,2310,2310,2310,2310,0
|
|
20231019,181900,582254040,2310,2310,2310,2310,0
|
|
20231019,181800,582254040,2310,2310,2310,2310,0
|
|
20231019,181700,582254040,2310,2310,2310,2310,0
|
|
20231019,181600,582254040,2310,2310,2310,2310,0
|
|
20231019,181500,582254040,2310,2310,2310,2310,0
|
|
20231019,181400,582254040,2310,2310,2310,2310,0
|
|
20231019,181300,582254040,2310,2310,2310,2310,0
|
|
20231019,181200,582254040,2310,2310,2310,2310,0
|
|
20231019,181100,582254040,2310,2310,2310,2310,0
|
|
20231019,181000,582254040,2310,2310,2310,2310,0
|
|
20231019,180900,582254040,2310,2310,2310,2310,0
|
|
20231019,180800,582254040,2310,2310,2310,2310,1801
|
|
20231019,180700,582254040,2310,2310,2310,2310,0
|
|
20231019,180600,582254040,2310,2310,2310,2310,0
|
|
20231019,180500,582254040,2310,2310,2310,2310,0
|
|
20231019,180400,582254040,2310,2310,2310,2310,0
|
|
20231019,180300,582254040,2310,2310,2310,2310,0
|
|
20231019,180200,582254040,2310,2310,2310,2310,0
|
|
20231019,180100,582254040,2310,2310,2310,2310,0
|
|
20231019,180000,582254040,2310,2310,2310,2310,0
|
|
20231019,175900,582254040,2310,2310,2310,2310,0
|
|
20231019,175800,582254040,2310,2310,2310,2310,0
|
|
20231019,175700,582254040,2310,2310,2310,2310,0
|
|
20231019,175600,582254040,2310,2310,2310,2310,0
|
|
20231019,175500,582254040,2310,2310,2310,2310,0
|
|
20231019,175400,582254040,2310,2310,2310,2310,0
|
|
20231019,175300,582254040,2310,2310,2310,2310,0
|
|
20231019,175200,582254040,2310,2310,2310,2310,0
|
|
20231019,175100,582254040,2310,2310,2310,2310,0
|
|
20231019,175000,582254040,2310,2310,2310,2310,0
|
|
20231019,174900,582254040,2310,2310,2310,2310,0
|
|
20231019,174800,582254040,2310,2310,2310,2310,0
|
|
20231019,174700,582254040,2310,2310,2310,2310,0
|
|
20231019,174600,582254040,2310,2310,2310,2310,0
|
|
20231019,174500,582254040,2310,2310,2310,2310,0
|
|
20231019,174400,582254040,2310,2310,2310,2310,0
|
|
20231019,174300,582254040,2310,2310,2310,2310,0
|
|
20231019,174200,582254040,2310,2310,2310,2310,0
|
|
20231019,174100,582254040,2310,2310,2310,2310,0
|
|
20231019,174000,582254040,2310,2310,2310,2310,0
|
|
20231019,173900,582254040,2310,2310,2310,2310,0
|
|
20231019,173800,582254040,2310,2310,2310,2310,1801
|
|
20231019,173700,582254040,2310,2310,2310,2310,0
|
|
20231019,173600,582254040,2310,2310,2310,2310,0
|
|
20231019,173500,582254040,2310,2310,2310,2310,0
|
|
20231019,173400,582254040,2310,2310,2310,2310,0
|
|
20231019,173300,582254040,2310,2310,2310,2310,0
|
|
20231019,173200,582254040,2310,2310,2310,2310,0
|
|
20231019,173100,582254040,2310,2310,2310,2310,0
|
|
20231019,173000,582254040,2310,2310,2310,2310,0
|
|
20231019,172900,582254040,2310,2310,2310,2310,0
|
|
20231019,172800,582254040,2310,2310,2310,2310,0
|
|
20231019,172700,582254040,2310,2310,2310,2310,0
|
|
20231019,172600,582254040,2310,2310,2310,2310,0
|
|
20231019,172500,582254040,2310,2310,2310,2310,0
|
|
20231019,172400,582254040,2310,2310,2310,2310,0
|
|
20231019,172300,582254040,2310,2310,2310,2310,0
|
|
20231019,172200,582254040,2310,2310,2310,2310,0
|
|
20231019,172100,582254040,2310,2310,2310,2310,0
|
|
20231019,172000,582254040,2310,2310,2310,2310,0
|
|
20231019,171900,582254040,2310,2310,2310,2310,0
|
|
20231019,171800,582254040,2310,2310,2310,2310,0
|
|
20231019,171700,582254040,2310,2310,2310,2310,0
|
|
20231019,171600,582254040,2310,2310,2310,2310,0
|
|
20231019,171500,582254040,2310,2310,2310,2310,0
|
|
20231019,171400,582254040,2310,2310,2310,2310,0
|
|
20231019,171300,582254040,2310,2310,2310,2310,0
|
|
20231019,171200,582254040,2310,2310,2310,2310,0
|
|
20231019,171100,582254040,2310,2310,2310,2310,0
|
|
20231019,171000,582254040,2310,2310,2310,2310,0
|
|
20231019,170900,582254040,2310,2310,2310,2310,0
|
|
20231019,170800,582254040,2310,2310,2310,2310,1801
|
|
20231019,170700,582254040,2310,2310,2310,2310,0
|
|
20231019,170600,582254040,2310,2310,2310,2310,0
|
|
20231019,170500,582254040,2310,2310,2310,2310,0
|
|
20231019,170400,582254040,2310,2310,2310,2310,0
|
|
20231019,170300,582254040,2310,2310,2310,2310,0
|
|
20231019,170200,582254040,2310,2310,2310,2310,0
|
|
20231019,170100,582254040,2310,2310,2310,2310,0
|
|
20231019,170000,582254040,2310,2310,2310,2310,0
|
|
20231019,165900,582254040,2310,2310,2310,2310,0
|
|
20231019,165800,582254040,2310,2310,2310,2310,0
|
|
20231019,165700,582254040,2310,2310,2310,2310,0
|
|
20231019,165600,582254040,2310,2310,2310,2310,0
|
|
20231019,165500,582254040,2310,2310,2310,2310,0
|
|
20231019,165400,582254040,2310,2310,2310,2310,0
|
|
20231019,165300,582254040,2310,2310,2310,2310,0
|
|
20231019,165200,582254040,2310,2310,2310,2310,0
|
|
20231019,165100,582254040,2310,2310,2310,2310,0
|
|
20231019,165000,582254040,2310,2310,2310,2310,0
|
|
20231019,164900,582254040,2310,2310,2310,2310,0
|
|
20231019,164800,582254040,2310,2310,2310,2310,0
|
|
20231019,164700,582254040,2310,2310,2310,2310,0
|
|
20231019,164600,582254040,2310,2310,2310,2310,0
|
|
20231019,164500,582254040,2310,2310,2310,2310,0
|
|
20231019,164400,582254040,2310,2310,2310,2310,0
|
|
20231019,164300,582254040,2310,2310,2310,2310,0
|
|
20231019,164200,582254040,2310,2310,2310,2310,0
|
|
20231019,164100,582254040,2310,2310,2310,2310,0
|
|
20231019,164000,582254040,2310,2310,2310,2310,0
|
|
20231019,163900,582254040,2310,2310,2310,2310,0
|
|
20231019,163800,582254040,2310,2310,2310,2310,1801
|
|
20231019,163700,582254040,2310,2310,2310,2310,0
|
|
20231019,163600,582254040,2310,2310,2310,2310,0
|
|
20231019,163500,582254040,2310,2310,2310,2310,0
|
|
20231019,163400,582254040,2310,2310,2310,2310,0
|
|
20231019,163300,582254040,2310,2310,2310,2310,0
|
|
20231019,163200,582254040,2310,2310,2310,2310,0
|
|
20231019,163100,582254040,2310,2310,2310,2310,0
|
|
20231019,163000,582254040,2310,2310,2310,2310,0
|
|
20231019,162900,582254040,2310,2310,2310,2310,0
|
|
20231019,162800,582254040,2310,2310,2310,2310,0
|
|
20231019,162700,582254040,2310,2310,2310,2310,0
|
|
20231019,162600,582254040,2310,2310,2310,2310,0
|
|
20231019,162500,582254040,2310,2310,2310,2310,0
|
|
20231019,162400,582254040,2310,2310,2310,2310,0
|
|
20231019,162300,582254040,2310,2310,2310,2310,0
|
|
20231019,162200,582254040,2310,2310,2310,2310,0
|
|
20231019,162100,582254040,2310,2310,2310,2310,0
|
|
20231019,162000,582254040,2310,2310,2310,2310,0
|
|
20231019,161900,582254040,2310,2310,2310,2310,0
|
|
20231019,161800,582254040,2310,2310,2310,2310,0
|
|
20231019,161700,582254040,2310,2310,2310,2310,0
|
|
20231019,161600,582254040,2310,2310,2310,2310,0
|
|
20231019,161500,582254040,2310,2310,2310,2310,0
|
|
20231019,161400,582254040,2310,2310,2310,2310,0
|
|
20231019,161300,582254040,2310,2310,2310,2310,0
|
|
20231019,161200,582254040,2310,2310,2310,2310,0
|
|
20231019,161100,582254040,2310,2310,2310,2310,0
|
|
20231019,161000,582254040,2310,2310,2310,2310,0
|
|
20231019,160900,582254040,2310,2310,2310,2310,0
|
|
20231019,160800,582254040,2310,2310,2310,2310,1801
|
|
20231019,160700,582254040,2310,2310,2310,2310,0
|
|
20231019,160600,582254040,2310,2310,2310,2310,0
|
|
20231019,160500,582254040,2310,2310,2310,2310,0
|
|
20231019,160400,582254040,2310,2310,2310,2310,0
|
|
20231019,160300,582254040,2310,2310,2310,2310,0
|
|
20231019,160200,582254040,2310,2310,2310,2310,0
|
|
20231019,160100,582254040,2310,2310,2310,2310,0
|
|
20231019,160000,582254040,2310,2310,2310,2310,0
|
|
20231019,155900,582254040,2310,2310,2310,2310,0
|
|
20231019,155800,582254040,2310,2310,2310,2310,0
|
|
20231019,155700,582254040,2310,2310,2310,2310,0
|
|
20231019,155600,582254040,2310,2310,2310,2310,0
|
|
20231019,155500,582254040,2310,2310,2310,2310,0
|
|
20231019,155400,582254040,2310,2310,2310,2310,0
|
|
20231019,155300,582254040,2310,2310,2310,2310,0
|
|
20231019,155200,582254040,2310,2310,2310,2310,0
|
|
20231019,155100,582254040,2310,2310,2310,2310,0
|
|
20231019,155000,582254040,2310,2310,2310,2310,0
|
|
20231019,154900,582254040,2310,2310,2310,2310,0
|
|
20231019,154800,582254040,2310,2310,2310,2310,0
|
|
20231019,154700,582254040,2310,2310,2310,2310,0
|
|
20231019,154600,582254040,2310,2310,2310,2310,0
|
|
20231019,154500,582254040,2310,2310,2310,2310,0
|
|
20231019,154400,582254040,2310,2310,2310,2310,0
|
|
20231019,154300,582254040,2310,2310,2310,2310,0
|
|
20231019,154200,582254040,2310,2310,2310,2310,0
|
|
20231019,154100,582254040,2310,2310,2310,2310,0
|
|
20231019,154000,582254040,2310,2310,2310,2310,0
|
|
20231019,153900,582254040,2310,2310,2310,2310,0
|
|
20231019,153800,582254040,2310,2310,2310,2310,1801
|
|
20231019,153700,582254040,2310,2310,2310,2310,0
|
|
20231019,153600,582254040,2310,2310,2310,2310,0
|
|
20231019,153500,582254040,2310,2310,2310,2310,0
|
|
20231019,153400,582254040,2310,2310,2310,2310,0
|
|
20231019,153300,582254040,2310,2310,2310,2310,0
|
|
20231019,153200,582254040,2310,2310,2310,2310,0
|
|
20231019,153100,582254040,2310,2310,2310,2310,0
|
|
20231019,153000,582254040,2310,2310,2310,2310,1801
|
|
20231019,152900,578093730,2310,2310,2310,2310,0
|
|
20231019,152800,578093730,2310,2310,2310,2310,0
|
|
20231019,152700,578093730,2310,2310,2310,2310,0
|
|
20231019,152600,578093730,2310,2310,2310,2310,0
|
|
20231019,152500,578093730,2310,2310,2310,2310,0
|
|
20231019,152400,578093730,2310,2310,2310,2310,0
|
|
20231019,152300,578093730,2310,2310,2310,2310,0
|
|
20231019,152200,578093730,2310,2310,2310,2310,0
|
|
20231019,152100,578093730,2310,2310,2310,2310,0
|
|
20231019,152000,578093730,2310,2310,2310,2310,0
|
|
20231019,151900,578093730,2310,2310,2310,2305,1745
|
|
20231019,151800,574062855,2310,2315,2315,2300,5584
|
|
20231019,151700,561202745,2310,2310,2315,2310,22
|
|
20231019,151600,561151870,2315,2310,2315,2310,1240
|
|
20231019,151500,558286920,2310,2310,2310,2305,576
|
|
20231019,151400,556956790,2310,2310,2310,2310,1011
|
|
20231019,151300,554621380,2315,2315,2315,2315,0
|
|
20231019,151200,554621380,2315,2315,2315,2315,100
|
|
20231019,151100,554389880,2315,2315,2315,2315,0
|
|
20231019,151000,554389880,2315,2325,2325,2315,1156
|
|
20231019,150900,551713730,2325,2325,2325,2325,0
|
|
20231019,150800,551713730,2325,2320,2325,2320,121
|
|
20231019,150700,551433005,2315,2315,2320,2315,154
|
|
20231019,150600,551076445,2315,2315,2315,2315,214
|
|
20231019,150500,550581035,2315,2315,2320,2315,50
|
|
20231019,150400,550465235,2320,2320,2320,2320,344
|
|
20231019,150300,549667155,2320,2320,2320,2320,5
|
|
20231019,150200,549655555,2325,2320,2325,2320,171
|
|
20231019,150100,549258825,2320,2320,2320,2320,305
|
|
20231019,150000,548551225,2320,2320,2320,2320,40
|
|
20231019,145900,548458425,2315,2320,2320,2315,62
|
|
20231019,145800,548314890,2320,2315,2320,2315,40
|
|
20231019,145700,548222240,2315,2315,2315,2310,252
|
|
20231019,145600,547638870,2310,2315,2315,2310,221
|
|
20231019,145500,547127260,2320,2320,2320,2320,14
|
|
20231019,145400,547094780,2320,2320,2320,2320,21
|
|
20231019,145300,547046060,2310,2315,2315,2310,436
|
|
20231019,145200,546038865,2320,2320,2320,2320,365
|
|
20231019,145100,545192065,2320,2320,2320,2320,0
|
|
20231019,145000,545192065,2320,2320,2320,2320,11
|
|
20231019,144900,545166545,2310,2320,2320,2310,170
|
|
20231019,144800,544773645,2320,2320,2320,2320,530
|
|
20231019,144700,543544045,2320,2320,2320,2320,0
|
|
20231019,144600,543544045,2320,2320,2320,2315,12
|
|
20231019,144500,543516215,2315,2315,2315,2315,2000
|
|
20231019,144400,538886215,2315,2315,2315,2315,27
|
|
20231019,144300,538823710,2315,2315,2315,2315,39
|
|
20231019,144200,538733425,2310,2310,2310,2310,600
|
|
20231019,144100,537347425,2310,2310,2310,2310,10
|
|
20231019,144000,537324325,2310,2310,2310,2310,432
|
|
20231019,143900,536326405,2305,2305,2305,2305,216
|
|
20231019,143800,535828525,2305,2305,2305,2305,1677
|
|
20231019,143700,531963040,2310,2310,2310,2310,0
|
|
20231019,143600,531963040,2310,2305,2310,2305,18
|
|
20231019,143500,531921465,2310,2305,2310,2305,411
|
|
20231019,143400,530974055,2315,2315,2315,2315,11
|
|
20231019,143300,530948590,2305,2310,2315,2305,6158
|
|
20231019,143200,516732555,2315,2315,2315,2315,173
|
|
20231019,143100,516332060,2320,2320,2320,2320,3
|
|
20231019,143000,516325100,2320,2320,2320,2320,200
|
|
20231019,142900,515861100,2320,2320,2320,2320,230
|
|
20231019,142800,515327500,2320,2315,2320,2315,71
|
|
20231019,142700,515162935,2315,2315,2315,2315,1266
|
|
20231019,142600,512232145,2315,2310,2315,2310,318
|
|
20231019,142500,511497555,2310,2310,2310,2310,500
|
|
20231019,142400,510342555,2310,2310,2310,2305,1156
|
|
20231019,142300,507675445,2310,2310,2310,2310,6
|
|
20231019,142200,507661585,2310,2310,2310,2305,6309
|
|
20231019,142100,493094340,2320,2320,2320,2320,0
|
|
20231019,142000,493094340,2320,2320,2320,2320,0
|
|
20231019,141900,493094340,2320,2320,2320,2320,20
|
|
20231019,141800,493047940,2310,2320,2320,2310,481
|
|
20231019,141700,491936030,2320,2320,2320,2320,0
|
|
20231019,141600,491936030,2320,2315,2320,2315,501
|
|
20231019,141500,490776210,2320,2320,2320,2320,25
|
|
20231019,141400,490718210,2320,2320,2320,2310,1070
|
|
20231019,141300,488245810,2320,2320,2320,2320,0
|
|
20231019,141200,488245810,2320,2320,2320,2320,1
|
|
20231019,141100,488243490,2310,2310,2310,2310,0
|
|
20231019,141000,488243490,2310,2310,2310,2310,0
|
|
20231019,140900,488243490,2310,2315,2315,2310,12
|
|
20231019,140800,488215715,2310,2310,2310,2310,0
|
|
20231019,140700,488215715,2310,2310,2310,2310,0
|
|
20231019,140600,488215715,2310,2320,2320,2310,5154
|
|
20231019,140500,476274760,2320,2320,2320,2320,0
|
|
20231019,140400,476274760,2320,2320,2320,2320,110
|
|
20231019,140300,476019560,2320,2320,2320,2320,0
|
|
20231019,140200,476019560,2320,2320,2320,2320,197
|
|
20231019,140100,475562520,2325,2325,2325,2325,0
|
|
20231019,140000,475562520,2325,2325,2325,2325,297
|
|
20231019,135900,474871995,2325,2325,2325,2325,0
|
|
20231019,135800,474871995,2325,2325,2325,2325,0
|
|
20231019,135700,474871995,2325,2320,2325,2320,15
|
|
20231019,135600,474837185,2320,2320,2320,2320,278
|
|
20231019,135500,474192225,2320,2320,2320,2320,50
|
|
20231019,135400,474076225,2320,2325,2325,2320,54
|
|
20231019,135300,473950940,2325,2325,2325,2325,1260
|
|
20231019,135200,471021440,2325,2320,2325,2320,13
|
|
20231019,135100,470991260,2325,2325,2325,2325,0
|
|
20231019,135000,470991260,2325,2325,2325,2325,0
|
|
20231019,134900,470991260,2325,2325,2325,2325,0
|
|
20231019,134800,470991260,2325,2320,2325,2320,8
|
|
20231019,134700,470972695,2320,2320,2320,2320,0
|
|
20231019,134600,470972695,2320,2320,2320,2320,0
|
|
20231019,134500,470972695,2320,2320,2320,2320,9
|
|
20231019,134400,470951815,2325,2320,2325,2320,27
|
|
20231019,134300,470889165,2320,2320,2320,2320,182
|
|
20231019,134200,470466925,2320,2320,2320,2320,0
|
|
20231019,134100,470466925,2320,2320,2320,2320,0
|
|
20231019,134000,470466925,2320,2320,2320,2320,0
|
|
20231019,133900,470466925,2320,2320,2320,2320,22
|
|
20231019,133800,470415885,2320,2320,2320,2320,0
|
|
20231019,133700,470415885,2320,2320,2320,2320,0
|
|
20231019,133600,470415885,2320,2315,2320,2315,253
|
|
20231019,133500,469830180,2315,2315,2315,2315,150
|
|
20231019,133400,469482930,2315,2315,2315,2315,13
|
|
20231019,133300,469452835,2315,2315,2315,2315,0
|
|
20231019,133200,469452835,2315,2315,2315,2315,0
|
|
20231019,133100,469452835,2315,2315,2315,2315,244
|
|
20231019,133000,468887975,2315,2315,2315,2315,1
|
|
20231019,132900,468885660,2315,2315,2315,2315,0
|
|
20231019,132800,468885660,2315,2315,2315,2315,50
|
|
20231019,132700,468769910,2310,2310,2310,2310,0
|
|
20231019,132600,468769910,2310,2310,2310,2310,23
|
|
20231019,132500,468716780,2310,2310,2310,2310,102
|
|
20231019,132400,468481160,2310,2310,2310,2305,514
|
|
20231019,132300,467294815,2310,2310,2315,2310,4231
|
|
20231019,132200,457517205,2305,2315,2315,2305,5000
|
|
20231019,132100,445978900,2320,2320,2320,2320,0
|
|
20231019,132000,445978900,2320,2320,2320,2320,26
|
|
20231019,131900,445918580,2315,2315,2315,2315,106
|
|
20231019,131800,445673190,2315,2315,2315,2315,137
|
|
20231019,131700,445356035,2315,2315,2315,2315,106
|
|
20231019,131600,445110645,2315,2315,2315,2315,100
|
|
20231019,131500,444879145,2315,2320,2320,2315,2807
|
|
20231019,131400,438373190,2320,2320,2320,2320,33
|
|
20231019,131300,438296630,2320,2320,2320,2320,720
|
|
20231019,131200,436626230,2320,2320,2320,2320,200
|
|
20231019,131100,436162230,2325,2325,2325,2325,2275
|
|
20231019,131000,430872855,2325,2325,2325,2325,33
|
|
20231019,130900,430796130,2325,2325,2325,2325,531
|
|
20231019,130800,429561555,2325,2325,2325,2325,60
|
|
20231019,130700,429422055,2325,2325,2325,2325,9
|
|
20231019,130600,429401130,2325,2325,2325,2325,150
|
|
20231019,130500,429052380,2325,2325,2325,2325,2538
|
|
20231019,130400,423151530,2325,2325,2325,2325,0
|
|
20231019,130300,423151530,2325,2325,2325,2325,0
|
|
20231019,130200,423151530,2325,2325,2325,2325,465
|
|
20231019,130100,422070405,2330,2330,2330,2330,8
|
|
20231019,130000,422051765,2330,2330,2330,2330,1000
|
|
20231019,125900,419721765,2335,2330,2335,2330,1015
|
|
20231019,125800,417356775,2330,2330,2330,2330,4
|
|
20231019,125700,417347455,2325,2325,2325,2325,100
|
|
20231019,125600,417114955,2325,2325,2325,2325,0
|
|
20231019,125500,417114955,2325,2325,2325,2325,300
|
|
20231019,125400,416417455,2330,2330,2330,2330,11
|
|
20231019,125300,416391825,2330,2330,2330,2330,13
|
|
20231019,125200,416361535,2330,2330,2330,2330,86
|
|
20231019,125100,416161155,2330,2325,2335,2325,943
|
|
20231019,125000,413964165,2335,2335,2335,2330,2813
|
|
20231019,124900,407403310,2330,2330,2330,2330,1500
|
|
20231019,124800,403908310,2330,2330,2330,2330,1571
|
|
20231019,124700,400247880,2325,2325,2325,2325,2000
|
|
20231019,124600,395597880,2330,2330,2330,2330,0
|
|
20231019,124500,395597880,2330,2330,2330,2330,0
|
|
20231019,124400,395597880,2330,2330,2330,2330,310
|
|
20231019,124300,394875580,2330,2330,2330,2330,0
|
|
20231019,124200,394875580,2330,2330,2330,2330,0
|
|
20231019,124100,394875580,2330,2330,2330,2330,134
|
|
20231019,124000,394563360,2330,2330,2330,2330,125
|
|
20231019,123900,394272110,2330,2330,2330,2330,7
|
|
20231019,123800,394255800,2330,2330,2330,2330,724
|
|
20231019,123700,392568880,2325,2325,2325,2325,0
|
|
20231019,123600,392568880,2325,2330,2330,2325,893
|
|
20231019,123500,390492225,2330,2330,2330,2330,2000
|
|
20231019,123400,385832225,2330,2330,2330,2330,843
|
|
20231019,123300,383868035,2325,2330,2330,2325,560
|
|
20231019,123200,382565785,2330,2330,2330,2330,2107
|
|
20231019,123100,377656475,2330,2330,2330,2330,1000
|
|
20231019,123000,375326475,2335,2335,2335,2335,0
|
|
20231019,122900,375326475,2335,2335,2335,2335,6
|
|
20231019,122800,375312465,2335,2330,2335,2330,1269
|
|
20231019,122700,372351440,2330,2330,2330,2330,0
|
|
20231019,122600,372351440,2330,2330,2330,2330,5000
|
|
20231019,122500,360701440,2335,2340,2340,2335,169
|
|
20231019,122400,360306725,2340,2330,2340,2330,366
|
|
20231019,122300,359453925,2335,2335,2335,2335,805
|
|
20231019,122200,357574250,2340,2345,2345,2340,403
|
|
20231019,122100,356631180,2350,2350,2350,2350,3
|
|
20231019,122000,356624130,2340,2340,2340,2340,0
|
|
20231019,121900,356624130,2340,2340,2340,2340,6
|
|
20231019,121800,356610090,2340,2340,2340,2340,501
|
|
20231019,121700,355437750,2340,2340,2340,2340,0
|
|
20231019,121600,355437750,2340,2340,2340,2340,0
|
|
20231019,121500,355437750,2340,2340,2340,2340,0
|
|
20231019,121400,355437750,2340,2340,2340,2340,40
|
|
20231019,121300,355344150,2335,2340,2340,2335,300
|
|
20231019,121200,354642220,2335,2340,2340,2335,6465
|
|
20231019,121100,339530015,2340,2340,2340,2340,0
|
|
20231019,121000,339530015,2340,2345,2345,2340,428
|
|
20231019,120900,338526360,2345,2345,2345,2345,0
|
|
20231019,120800,338526360,2345,2345,2345,2345,0
|
|
20231019,120700,338526360,2345,2345,2345,2345,2399
|
|
20231019,120600,332900705,2345,2345,2345,2345,100
|
|
20231019,120500,332666205,2345,2345,2345,2345,1
|
|
20231019,120400,332663860,2350,2345,2350,2340,487
|
|
20231019,120300,331521880,2350,2350,2350,2350,0
|
|
20231019,120200,331521880,2350,2340,2350,2340,2201
|
|
20231019,120100,326356920,2340,2340,2340,2340,0
|
|
20231019,120000,326356920,2340,2340,2340,2340,0
|
|
20231019,115900,326356920,2340,2340,2340,2340,0
|
|
20231019,115800,326356920,2340,2340,2340,2340,1000
|
|
20231019,115700,324016920,2340,2345,2345,2340,1010
|
|
20231019,115600,321652470,2345,2345,2345,2345,200
|
|
20231019,115500,321183470,2355,2350,2355,2350,231
|
|
20231019,115400,320640610,2350,2355,2355,2340,1216
|
|
20231019,115300,317794995,2345,2350,2350,2345,530
|
|
20231019,115200,316552135,2350,2345,2350,2345,210
|
|
20231019,115100,316059635,2345,2345,2345,2345,2000
|
|
20231019,115000,311369635,2350,2350,2350,2350,2990
|
|
20231019,114900,304343135,2355,2355,2355,2355,447
|
|
20231019,114800,303290450,2360,2360,2360,2360,0
|
|
20231019,114700,303290450,2360,2360,2360,2360,0
|
|
20231019,114600,303290450,2360,2360,2360,2360,0
|
|
20231019,114500,303290450,2360,2360,2360,2360,215
|
|
20231019,114400,302783050,2365,2365,2365,2365,10
|
|
20231019,114300,302759400,2365,2365,2365,2365,0
|
|
20231019,114200,302759400,2365,2365,2365,2365,1434
|
|
20231019,114100,299367990,2360,2345,2360,2345,3097
|
|
20231019,114000,292092245,2355,2355,2355,2350,8
|
|
20231019,113900,292073415,2345,2360,2360,2345,5600
|
|
20231019,113800,278900860,2370,2370,2370,2365,1547
|
|
20231019,113700,275238715,2370,2370,2370,2360,10001
|
|
20231019,113600,251628380,2375,2380,2380,2375,3530
|
|
20231019,113500,243237190,2380,2380,2380,2380,0
|
|
20231019,113400,243237190,2380,2380,2380,2380,0
|
|
20231019,113300,243237190,2380,2380,2380,2380,132
|
|
20231019,113200,242923030,2380,2380,2380,2380,2440
|
|
20231019,113100,237115830,2385,2385,2385,2385,0
|
|
20231019,113000,237115830,2385,2385,2385,2385,20
|
|
20231019,112900,237068130,2385,2385,2385,2385,0
|
|
20231019,112800,237068130,2385,2385,2385,2385,0
|
|
20231019,112700,237068130,2385,2385,2385,2385,0
|
|
20231019,112600,237068130,2385,2385,2385,2385,210
|
|
20231019,112500,236567280,2380,2380,2380,2380,168
|
|
20231019,112400,236167440,2380,2380,2380,2380,100
|
|
20231019,112300,235929440,2380,2385,2385,2380,4460
|
|
20231019,112200,225314590,2385,2380,2385,2380,1524
|
|
20231019,112100,221680555,2390,2390,2390,2390,0
|
|
20231019,112000,221680555,2390,2390,2390,2390,0
|
|
20231019,111900,221680555,2390,2390,2390,2390,0
|
|
20231019,111800,221680555,2390,2390,2390,2390,2
|
|
20231019,111700,221675775,2385,2385,2385,2385,552
|
|
20231019,111600,220359255,2385,2385,2385,2385,239
|
|
20231019,111500,219789240,2390,2390,2390,2390,289
|
|
20231019,111400,219098530,2390,2390,2390,2390,302
|
|
20231019,111300,218376750,2390,2390,2390,2390,9
|
|
20231019,111200,218355240,2390,2390,2390,2390,8
|
|
20231019,111100,218336120,2390,2390,2390,2390,232
|
|
20231019,111000,217781640,2385,2385,2385,2385,0
|
|
20231019,110900,217781640,2385,2385,2385,2385,0
|
|
20231019,110800,217781640,2385,2385,2385,2385,1
|
|
20231019,110700,217779255,2385,2385,2385,2385,1
|
|
20231019,110600,217776870,2385,2385,2385,2385,48
|
|
20231019,110500,217662390,2390,2390,2390,2390,0
|
|
20231019,110400,217662390,2390,2390,2390,2390,11
|
|
20231019,110300,217636100,2385,2385,2385,2385,4
|
|
20231019,110200,217626560,2385,2385,2385,2385,113
|
|
20231019,110100,217357055,2385,2385,2385,2385,0
|
|
20231019,110000,217357055,2385,2390,2390,2385,2560
|
|
20231019,105900,211242060,2390,2390,2390,2390,540
|
|
20231019,105800,209951460,2395,2395,2395,2395,44
|
|
20231019,105700,209846080,2400,2400,2400,2400,37
|
|
20231019,105600,209757280,2395,2395,2395,2395,0
|
|
20231019,105500,209757280,2395,2395,2395,2395,0
|
|
20231019,105400,209757280,2395,2395,2395,2395,24
|
|
20231019,105300,209699800,2395,2395,2395,2395,0
|
|
20231019,105200,209699800,2395,2395,2395,2395,154
|
|
20231019,105100,209330970,2390,2390,2390,2390,0
|
|
20231019,105000,209330970,2390,2390,2390,2390,0
|
|
20231019,104900,209330970,2390,2390,2390,2390,0
|
|
20231019,104800,209330970,2390,2390,2390,2390,785
|
|
20231019,104700,207454820,2390,2395,2395,2390,3086
|
|
20231019,104600,200063860,2405,2405,2405,2405,10
|
|
20231019,104500,200039810,2405,2405,2405,2405,0
|
|
20231019,104400,200039810,2405,2405,2405,2405,0
|
|
20231019,104300,200039810,2405,2405,2405,2405,20
|
|
20231019,104200,199991710,2400,2400,2400,2400,10
|
|
20231019,104100,199967710,2400,2400,2400,2400,55
|
|
20231019,104000,199835710,2405,2400,2405,2400,74
|
|
20231019,103900,199657850,2415,2410,2415,2410,316
|
|
20231019,103800,198896040,2415,2420,2420,2415,1256
|
|
20231019,103700,195861780,2430,2430,2430,2430,0
|
|
20231019,103600,195861780,2430,2425,2430,2425,10
|
|
20231019,103500,195837515,2430,2430,2430,2430,0
|
|
20231019,103400,195837515,2430,2425,2430,2425,205
|
|
20231019,103300,195339875,2415,2415,2415,2415,0
|
|
20231019,103200,195339875,2415,2415,2415,2415,0
|
|
20231019,103100,195339875,2415,2415,2415,2415,0
|
|
20231019,103000,195339875,2415,2415,2415,2415,0
|
|
20231019,102900,195339875,2415,2420,2420,2415,90
|
|
20231019,102800,195122275,2415,2415,2415,2415,0
|
|
20231019,102700,195122275,2415,2415,2415,2415,0
|
|
20231019,102600,195122275,2415,2420,2420,2415,1001
|
|
20231019,102500,192703805,2420,2420,2420,2420,0
|
|
20231019,102400,192703805,2420,2420,2420,2420,0
|
|
20231019,102300,192703805,2420,2420,2420,2420,154
|
|
20231019,102200,192331125,2420,2420,2420,2420,300
|
|
20231019,102100,191605125,2415,2415,2415,2415,0
|
|
20231019,102000,191605125,2415,2415,2415,2415,0
|
|
20231019,101900,191605125,2415,2415,2415,2415,0
|
|
20231019,101800,191605125,2415,2405,2415,2400,1169
|
|
20231019,101700,188787400,2400,2400,2400,2400,0
|
|
20231019,101600,188787400,2400,2400,2400,2400,0
|
|
20231019,101500,188787400,2400,2400,2400,2400,250
|
|
20231019,101400,188187400,2410,2410,2410,2410,0
|
|
20231019,101300,188187400,2410,2395,2410,2395,81
|
|
20231019,101200,187992790,2410,2400,2410,2395,661
|
|
20231019,101100,186401305,2400,2400,2400,2400,6
|
|
20231019,101000,186386905,2400,2400,2400,2400,0
|
|
20231019,100900,186386905,2400,2400,2400,2400,1443
|
|
20231019,100800,182923705,2400,2410,2410,2400,2428
|
|
20231019,100700,177093710,2415,2415,2415,2415,238
|
|
20231019,100600,176518940,2420,2420,2420,2420,202
|
|
20231019,100500,176030100,2420,2420,2420,2420,0
|
|
20231019,100400,176030100,2420,2420,2420,2420,0
|
|
20231019,100300,176030100,2420,2420,2420,2420,10
|
|
20231019,100200,176005900,2420,2420,2420,2420,0
|
|
20231019,100100,176005900,2420,2420,2420,2420,0
|
|
20231019,100000,176005900,2420,2430,2430,2420,516
|
|
20231019,095900,174754640,2430,2430,2430,2430,0
|
|
20231019,095800,174754640,2430,2420,2430,2420,1336
|
|
20231019,095700,171508875,2420,2420,2420,2420,0
|
|
20231019,095600,171508875,2420,2420,2420,2420,0
|
|
20231019,095500,171508875,2420,2420,2420,2420,9
|
|
20231019,095400,171487095,2420,2420,2420,2420,1
|
|
20231019,095300,171484675,2420,2420,2420,2420,999
|
|
20231019,095200,169067095,2420,2420,2420,2420,0
|
|
20231019,095100,169067095,2420,2420,2420,2420,1
|
|
20231019,095000,169064675,2420,2420,2420,2420,20
|
|
20231019,094900,169016275,2420,2420,2420,2420,0
|
|
20231019,094800,169016275,2420,2425,2425,2420,489
|
|
20231019,094700,167832795,2425,2425,2425,2425,0
|
|
20231019,094600,167832795,2425,2425,2425,2425,0
|
|
20231019,094500,167832795,2425,2425,2425,2425,88
|
|
20231019,094400,167619395,2425,2430,2430,2425,251
|
|
20231019,094300,167009470,2430,2430,2430,2430,0
|
|
20231019,094200,167009470,2430,2430,2430,2430,2
|
|
20231019,094100,167004610,2430,2430,2430,2430,1
|
|
20231019,094000,167002180,2425,2425,2425,2425,0
|
|
20231019,093900,167002180,2425,2425,2425,2425,1200
|
|
20231019,093800,164092180,2425,2425,2425,2425,0
|
|
20231019,093700,164092180,2425,2430,2430,2425,1040
|
|
20231019,093600,161569295,2430,2440,2440,2430,2009
|
|
20231019,093500,156667425,2430,2450,2450,2430,4860
|
|
20231019,093400,144816265,2455,2460,2460,2455,18
|
|
20231019,093300,144772070,2460,2460,2470,2460,1524
|
|
20231019,093200,141022955,2460,2460,2460,2455,1023
|
|
20231019,093100,138506480,2460,2430,2460,2430,3217
|
|
20231019,093000,130647350,2430,2430,2430,2430,24
|
|
20231019,092900,130589030,2425,2425,2425,2425,1082
|
|
20231019,092800,127965180,2415,2415,2415,2415,200
|
|
20231019,092700,127482180,2425,2420,2430,2420,2820
|
|
20231019,092600,120643280,2415,2410,2425,2410,4833
|
|
20231019,092500,108962020,2400,2415,2415,2395,2501
|
|
20231019,092400,102962055,2415,2395,2415,2395,1671
|
|
20231019,092300,98942680,2390,2390,2390,2390,806
|
|
20231019,092200,97016340,2385,2385,2385,2385,0
|
|
20231019,092100,97016340,2385,2385,2385,2385,0
|
|
20231019,092000,97016340,2385,2390,2390,2385,1317
|
|
20231019,091900,93868715,2390,2390,2390,2390,416
|
|
20231019,091800,92874475,2390,2380,2390,2380,3389
|
|
20231019,091700,84787970,2380,2385,2385,2380,2034
|
|
20231019,091600,79946370,2390,2380,2395,2380,1493
|
|
20231019,091500,76391835,2370,2365,2370,2365,184
|
|
20231019,091400,75955760,2365,2370,2370,2365,2777
|
|
20231019,091300,69388150,2350,2345,2350,2345,646
|
|
20231019,091200,67872600,2345,2345,2345,2345,120
|
|
20231019,091100,67591200,2345,2340,2345,2330,2655
|
|
20231019,091000,61389120,2340,2340,2370,2340,2890
|
|
20231019,090900,54607025,2340,2340,2340,2335,606
|
|
20231019,090800,53189065,2340,2345,2345,2340,432
|
|
20231019,090700,52176915,2340,2340,2340,2335,4483
|
|
20231019,090600,41700055,2340,2350,2350,2335,3372
|
|
20231019,090500,33801025,2355,2365,2365,2355,1004
|
|
20231019,090400,31429160,2365,2365,2370,2365,4066
|
|
20231019,090300,21810565,2360,2370,2370,2360,1311
|
|
20231019,090200,18714610,2375,2380,2380,2345,2961
|
|
20231019,090100,11698550,2410,2425,2425,2370,579
|
|
20231019,090000,10316460,2420,2420,2420,2420,4263
|