702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,203900,410708400,2210,2210,2210,2210,2677
|
|
20231020,203800,410708400,2210,2210,2210,2210,0
|
|
20231020,203700,410708400,2210,2210,2210,2210,0
|
|
20231020,203600,410708400,2210,2210,2210,2210,0
|
|
20231020,203500,410708400,2210,2210,2210,2210,0
|
|
20231020,203400,410708400,2210,2210,2210,2210,0
|
|
20231020,203300,410708400,2210,2210,2210,2210,0
|
|
20231020,203200,410708400,2210,2210,2210,2210,0
|
|
20231020,203100,410708400,2210,2210,2210,2210,0
|
|
20231020,203000,410708400,2210,2210,2210,2210,0
|
|
20231020,202900,410708400,2210,2210,2210,2210,0
|
|
20231020,202800,410708400,2210,2210,2210,2210,0
|
|
20231020,202700,410708400,2210,2210,2210,2210,0
|
|
20231020,202600,410708400,2210,2210,2210,2210,0
|
|
20231020,202500,410708400,2210,2210,2210,2210,0
|
|
20231020,202400,410708400,2210,2210,2210,2210,0
|
|
20231020,202300,410708400,2210,2210,2210,2210,0
|
|
20231020,202200,410708400,2210,2210,2210,2210,0
|
|
20231020,202100,410708400,2210,2210,2210,2210,0
|
|
20231020,202000,410708400,2210,2210,2210,2210,0
|
|
20231020,201900,410708400,2210,2210,2210,2210,0
|
|
20231020,201800,410708400,2210,2210,2210,2210,0
|
|
20231020,201700,410708400,2210,2210,2210,2210,0
|
|
20231020,201600,410708400,2210,2210,2210,2210,0
|
|
20231020,201500,410708400,2210,2210,2210,2210,0
|
|
20231020,201400,410708400,2210,2210,2210,2210,0
|
|
20231020,201300,410708400,2210,2210,2210,2210,0
|
|
20231020,201200,410708400,2210,2210,2210,2210,0
|
|
20231020,201100,410708400,2210,2210,2210,2210,0
|
|
20231020,201000,410708400,2210,2210,2210,2210,0
|
|
20231020,200900,410708400,2210,2210,2210,2210,2677
|
|
20231020,200800,410708400,2210,2210,2210,2210,0
|
|
20231020,200700,410708400,2210,2210,2210,2210,0
|
|
20231020,200600,410708400,2210,2210,2210,2210,0
|
|
20231020,200500,410708400,2210,2210,2210,2210,0
|
|
20231020,200400,410708400,2210,2210,2210,2210,0
|
|
20231020,200300,410708400,2210,2210,2210,2210,0
|
|
20231020,200200,410708400,2210,2210,2210,2210,0
|
|
20231020,200100,410708400,2210,2210,2210,2210,0
|
|
20231020,200000,410708400,2210,2210,2210,2210,0
|
|
20231020,195900,410708400,2210,2210,2210,2210,0
|
|
20231020,195800,410708400,2210,2210,2210,2210,0
|
|
20231020,195700,410708400,2210,2210,2210,2210,0
|
|
20231020,195600,410708400,2210,2210,2210,2210,0
|
|
20231020,195500,410708400,2210,2210,2210,2210,0
|
|
20231020,195400,410708400,2210,2210,2210,2210,0
|
|
20231020,195300,410708400,2210,2210,2210,2210,0
|
|
20231020,195200,410708400,2210,2210,2210,2210,0
|
|
20231020,195100,410708400,2210,2210,2210,2210,0
|
|
20231020,195000,410708400,2210,2210,2210,2210,0
|
|
20231020,194900,410708400,2210,2210,2210,2210,0
|
|
20231020,194800,410708400,2210,2210,2210,2210,0
|
|
20231020,194700,410708400,2210,2210,2210,2210,0
|
|
20231020,194600,410708400,2210,2210,2210,2210,0
|
|
20231020,194500,410708400,2210,2210,2210,2210,0
|
|
20231020,194400,410708400,2210,2210,2210,2210,0
|
|
20231020,194300,410708400,2210,2210,2210,2210,0
|
|
20231020,194200,410708400,2210,2210,2210,2210,0
|
|
20231020,194100,410708400,2210,2210,2210,2210,0
|
|
20231020,194000,410708400,2210,2210,2210,2210,0
|
|
20231020,193900,410708400,2210,2210,2210,2210,2677
|
|
20231020,193800,410708400,2210,2210,2210,2210,0
|
|
20231020,193700,410708400,2210,2210,2210,2210,0
|
|
20231020,193600,410708400,2210,2210,2210,2210,0
|
|
20231020,193500,410708400,2210,2210,2210,2210,0
|
|
20231020,193400,410708400,2210,2210,2210,2210,0
|
|
20231020,193300,410708400,2210,2210,2210,2210,0
|
|
20231020,193200,410708400,2210,2210,2210,2210,0
|
|
20231020,193100,410708400,2210,2210,2210,2210,0
|
|
20231020,193000,410708400,2210,2210,2210,2210,0
|
|
20231020,192900,410708400,2210,2210,2210,2210,0
|
|
20231020,192800,410708400,2210,2210,2210,2210,0
|
|
20231020,192700,410708400,2210,2210,2210,2210,0
|
|
20231020,192600,410708400,2210,2210,2210,2210,0
|
|
20231020,192500,410708400,2210,2210,2210,2210,0
|
|
20231020,192400,410708400,2210,2210,2210,2210,0
|
|
20231020,192300,410708400,2210,2210,2210,2210,0
|
|
20231020,192200,410708400,2210,2210,2210,2210,0
|
|
20231020,192100,410708400,2210,2210,2210,2210,0
|
|
20231020,192000,410708400,2210,2210,2210,2210,0
|
|
20231020,191900,410708400,2210,2210,2210,2210,0
|
|
20231020,191800,410708400,2210,2210,2210,2210,0
|
|
20231020,191700,410708400,2210,2210,2210,2210,0
|
|
20231020,191600,410708400,2210,2210,2210,2210,0
|
|
20231020,191500,410708400,2210,2210,2210,2210,0
|
|
20231020,191400,410708400,2210,2210,2210,2210,0
|
|
20231020,191300,410708400,2210,2210,2210,2210,0
|
|
20231020,191200,410708400,2210,2210,2210,2210,0
|
|
20231020,191100,410708400,2210,2210,2210,2210,0
|
|
20231020,191000,410708400,2210,2210,2210,2210,0
|
|
20231020,190900,410708400,2210,2210,2210,2210,2677
|
|
20231020,190800,410708400,2210,2210,2210,2210,0
|
|
20231020,190700,410708400,2210,2210,2210,2210,0
|
|
20231020,190600,410708400,2210,2210,2210,2210,0
|
|
20231020,190500,410708400,2210,2210,2210,2210,0
|
|
20231020,190400,410708400,2210,2210,2210,2210,0
|
|
20231020,190300,410708400,2210,2210,2210,2210,0
|
|
20231020,190200,410708400,2210,2210,2210,2210,0
|
|
20231020,190100,410708400,2210,2210,2210,2210,0
|
|
20231020,190000,410708400,2210,2210,2210,2210,0
|
|
20231020,185900,410708400,2210,2210,2210,2210,0
|
|
20231020,185800,410708400,2210,2210,2210,2210,0
|
|
20231020,185700,410708400,2210,2210,2210,2210,0
|
|
20231020,185600,410708400,2210,2210,2210,2210,0
|
|
20231020,185500,410708400,2210,2210,2210,2210,0
|
|
20231020,185400,410708400,2210,2210,2210,2210,0
|
|
20231020,185300,410708400,2210,2210,2210,2210,0
|
|
20231020,185200,410708400,2210,2210,2210,2210,0
|
|
20231020,185100,410708400,2210,2210,2210,2210,0
|
|
20231020,185000,410708400,2210,2210,2210,2210,0
|
|
20231020,184900,410708400,2210,2210,2210,2210,0
|
|
20231020,184800,410708400,2210,2210,2210,2210,0
|
|
20231020,184700,410708400,2210,2210,2210,2210,0
|
|
20231020,184600,410708400,2210,2210,2210,2210,0
|
|
20231020,184500,410708400,2210,2210,2210,2210,0
|
|
20231020,184400,410708400,2210,2210,2210,2210,0
|
|
20231020,184300,410708400,2210,2210,2210,2210,0
|
|
20231020,184200,410708400,2210,2210,2210,2210,0
|
|
20231020,184100,410708400,2210,2210,2210,2210,0
|
|
20231020,184000,410708400,2210,2210,2210,2210,0
|
|
20231020,183900,410708400,2210,2210,2210,2210,2677
|
|
20231020,183800,410708400,2210,2210,2210,2210,0
|
|
20231020,183700,410708400,2210,2210,2210,2210,0
|
|
20231020,183600,410708400,2210,2210,2210,2210,0
|
|
20231020,183500,410708400,2210,2210,2210,2210,0
|
|
20231020,183400,410708400,2210,2210,2210,2210,0
|
|
20231020,183300,410708400,2210,2210,2210,2210,0
|
|
20231020,183200,410708400,2210,2210,2210,2210,0
|
|
20231020,183100,410708400,2210,2210,2210,2210,0
|
|
20231020,183000,410708400,2210,2210,2210,2210,0
|
|
20231020,182900,410708400,2210,2210,2210,2210,0
|
|
20231020,182800,410708400,2210,2210,2210,2210,0
|
|
20231020,182700,410708400,2210,2210,2210,2210,0
|
|
20231020,182600,410708400,2210,2210,2210,2210,0
|
|
20231020,182500,410708400,2210,2210,2210,2210,0
|
|
20231020,182400,410708400,2210,2210,2210,2210,0
|
|
20231020,182300,410708400,2210,2210,2210,2210,0
|
|
20231020,182200,410708400,2210,2210,2210,2210,0
|
|
20231020,182100,410708400,2210,2210,2210,2210,0
|
|
20231020,182000,410708400,2210,2210,2210,2210,0
|
|
20231020,181900,410708400,2210,2210,2210,2210,0
|
|
20231020,181800,410708400,2210,2210,2210,2210,0
|
|
20231020,181700,410708400,2210,2210,2210,2210,0
|
|
20231020,181600,410708400,2210,2210,2210,2210,0
|
|
20231020,181500,410708400,2210,2210,2210,2210,0
|
|
20231020,181400,410708400,2210,2210,2210,2210,0
|
|
20231020,181300,410708400,2210,2210,2210,2210,0
|
|
20231020,181200,410708400,2210,2210,2210,2210,0
|
|
20231020,181100,410708400,2210,2210,2210,2210,0
|
|
20231020,181000,410708400,2210,2210,2210,2210,0
|
|
20231020,180900,410708400,2210,2210,2210,2210,2677
|
|
20231020,180800,410708400,2210,2210,2210,2210,0
|
|
20231020,180700,410708400,2210,2210,2210,2210,0
|
|
20231020,180600,410708400,2210,2210,2210,2210,0
|
|
20231020,180500,410708400,2210,2210,2210,2210,0
|
|
20231020,180400,410708400,2210,2210,2210,2210,0
|
|
20231020,180300,410708400,2210,2210,2210,2210,0
|
|
20231020,180200,410708400,2210,2210,2210,2210,0
|
|
20231020,180100,410708400,2210,2210,2210,2210,0
|
|
20231020,180000,410708400,2210,2210,2210,2210,0
|
|
20231020,175900,410708400,2210,2210,2210,2210,0
|
|
20231020,175800,410708400,2210,2210,2210,2210,0
|
|
20231020,175700,410708400,2210,2210,2210,2210,0
|
|
20231020,175600,410708400,2210,2210,2210,2210,0
|
|
20231020,175500,410708400,2210,2210,2210,2210,0
|
|
20231020,175400,410708400,2210,2210,2210,2210,0
|
|
20231020,175300,410708400,2210,2210,2210,2210,0
|
|
20231020,175200,410708400,2210,2210,2210,2210,0
|
|
20231020,175100,410708400,2210,2210,2210,2210,0
|
|
20231020,175000,410708400,2210,2210,2210,2210,0
|
|
20231020,174900,410708400,2210,2210,2210,2210,0
|
|
20231020,174800,410708400,2210,2210,2210,2210,0
|
|
20231020,174700,410708400,2210,2210,2210,2210,0
|
|
20231020,174600,410708400,2210,2210,2210,2210,0
|
|
20231020,174500,410708400,2210,2210,2210,2210,0
|
|
20231020,174400,410708400,2210,2210,2210,2210,0
|
|
20231020,174300,410708400,2210,2210,2210,2210,0
|
|
20231020,174200,410708400,2210,2210,2210,2210,0
|
|
20231020,174100,410708400,2210,2210,2210,2210,0
|
|
20231020,174000,410708400,2210,2210,2210,2210,0
|
|
20231020,173900,410708400,2210,2210,2210,2210,2677
|
|
20231020,173800,410708400,2210,2210,2210,2210,0
|
|
20231020,173700,410708400,2210,2210,2210,2210,0
|
|
20231020,173600,410708400,2210,2210,2210,2210,0
|
|
20231020,173500,410708400,2210,2210,2210,2210,0
|
|
20231020,173400,410708400,2210,2210,2210,2210,0
|
|
20231020,173300,410708400,2210,2210,2210,2210,0
|
|
20231020,173200,410708400,2210,2210,2210,2210,0
|
|
20231020,173100,410708400,2210,2210,2210,2210,0
|
|
20231020,173000,410708400,2210,2210,2210,2210,0
|
|
20231020,172900,410708400,2210,2210,2210,2210,0
|
|
20231020,172800,410708400,2210,2210,2210,2210,0
|
|
20231020,172700,410708400,2210,2210,2210,2210,0
|
|
20231020,172600,410708400,2210,2210,2210,2210,0
|
|
20231020,172500,410708400,2210,2210,2210,2210,0
|
|
20231020,172400,410708400,2210,2210,2210,2210,0
|
|
20231020,172300,410708400,2210,2210,2210,2210,0
|
|
20231020,172200,410708400,2210,2210,2210,2210,0
|
|
20231020,172100,410708400,2210,2210,2210,2210,0
|
|
20231020,172000,410708400,2210,2210,2210,2210,0
|
|
20231020,171900,410708400,2210,2210,2210,2210,0
|
|
20231020,171800,410708400,2210,2210,2210,2210,0
|
|
20231020,171700,410708400,2210,2210,2210,2210,0
|
|
20231020,171600,410708400,2210,2210,2210,2210,0
|
|
20231020,171500,410708400,2210,2210,2210,2210,0
|
|
20231020,171400,410708400,2210,2210,2210,2210,0
|
|
20231020,171300,410708400,2210,2210,2210,2210,0
|
|
20231020,171200,410708400,2210,2210,2210,2210,0
|
|
20231020,171100,410708400,2210,2210,2210,2210,0
|
|
20231020,171000,410708400,2210,2210,2210,2210,0
|
|
20231020,170900,410708400,2210,2210,2210,2210,2677
|
|
20231020,170800,410708400,2210,2210,2210,2210,0
|
|
20231020,170700,410708400,2210,2210,2210,2210,0
|
|
20231020,170600,410708400,2210,2210,2210,2210,0
|
|
20231020,170500,410708400,2210,2210,2210,2210,0
|
|
20231020,170400,410708400,2210,2210,2210,2210,0
|
|
20231020,170300,410708400,2210,2210,2210,2210,0
|
|
20231020,170200,410708400,2210,2210,2210,2210,0
|
|
20231020,170100,410708400,2210,2210,2210,2210,0
|
|
20231020,170000,410708400,2210,2210,2210,2210,0
|
|
20231020,165900,410708400,2210,2210,2210,2210,0
|
|
20231020,165800,410708400,2210,2210,2210,2210,0
|
|
20231020,165700,410708400,2210,2210,2210,2210,0
|
|
20231020,165600,410708400,2210,2210,2210,2210,0
|
|
20231020,165500,410708400,2210,2210,2210,2210,0
|
|
20231020,165400,410708400,2210,2210,2210,2210,0
|
|
20231020,165300,410708400,2210,2210,2210,2210,0
|
|
20231020,165200,410708400,2210,2210,2210,2210,0
|
|
20231020,165100,410708400,2210,2210,2210,2210,0
|
|
20231020,165000,410708400,2210,2210,2210,2210,0
|
|
20231020,164900,410708400,2210,2210,2210,2210,0
|
|
20231020,164800,410708400,2210,2210,2210,2210,0
|
|
20231020,164700,410708400,2210,2210,2210,2210,0
|
|
20231020,164600,410708400,2210,2210,2210,2210,0
|
|
20231020,164500,410708400,2210,2210,2210,2210,0
|
|
20231020,164400,410708400,2210,2210,2210,2210,0
|
|
20231020,164300,410708400,2210,2210,2210,2210,0
|
|
20231020,164200,410708400,2210,2210,2210,2210,0
|
|
20231020,164100,410708400,2210,2210,2210,2210,0
|
|
20231020,164000,410708400,2210,2210,2210,2210,0
|
|
20231020,163900,410708400,2210,2210,2210,2210,2677
|
|
20231020,163800,410708400,2210,2210,2210,2210,0
|
|
20231020,163700,410708400,2210,2210,2210,2210,0
|
|
20231020,163600,410708400,2210,2210,2210,2210,0
|
|
20231020,163500,410708400,2210,2210,2210,2210,0
|
|
20231020,163400,410708400,2210,2210,2210,2210,0
|
|
20231020,163300,410708400,2210,2210,2210,2210,0
|
|
20231020,163200,410708400,2210,2210,2210,2210,0
|
|
20231020,163100,410708400,2210,2210,2210,2210,0
|
|
20231020,163000,410708400,2210,2210,2210,2210,0
|
|
20231020,162900,410708400,2210,2210,2210,2210,0
|
|
20231020,162800,410708400,2210,2210,2210,2210,0
|
|
20231020,162700,410708400,2210,2210,2210,2210,0
|
|
20231020,162600,410708400,2210,2210,2210,2210,0
|
|
20231020,162500,410708400,2210,2210,2210,2210,0
|
|
20231020,162400,410708400,2210,2210,2210,2210,0
|
|
20231020,162300,410708400,2210,2210,2210,2210,0
|
|
20231020,162200,410708400,2210,2210,2210,2210,0
|
|
20231020,162100,410708400,2210,2210,2210,2210,0
|
|
20231020,162000,410708400,2210,2210,2210,2210,0
|
|
20231020,161900,410708400,2210,2210,2210,2210,0
|
|
20231020,161800,410708400,2210,2210,2210,2210,0
|
|
20231020,161700,410708400,2210,2210,2210,2210,0
|
|
20231020,161600,410708400,2210,2210,2210,2210,0
|
|
20231020,161500,410708400,2210,2210,2210,2210,0
|
|
20231020,161400,410708400,2210,2210,2210,2210,0
|
|
20231020,161300,410708400,2210,2210,2210,2210,0
|
|
20231020,161200,410708400,2210,2210,2210,2210,0
|
|
20231020,161100,410708400,2210,2210,2210,2210,0
|
|
20231020,161000,410708400,2210,2210,2210,2210,0
|
|
20231020,160900,410708400,2210,2210,2210,2210,2677
|
|
20231020,160800,410708400,2210,2210,2210,2210,0
|
|
20231020,160700,410708400,2210,2210,2210,2210,0
|
|
20231020,160600,410708400,2210,2210,2210,2210,0
|
|
20231020,160500,410708400,2210,2210,2210,2210,0
|
|
20231020,160400,410708400,2210,2210,2210,2210,0
|
|
20231020,160300,410708400,2210,2210,2210,2210,0
|
|
20231020,160200,410708400,2210,2210,2210,2210,0
|
|
20231020,160100,410708400,2210,2210,2210,2210,0
|
|
20231020,160000,410708400,2210,2210,2210,2210,0
|
|
20231020,155900,410708400,2210,2210,2210,2210,0
|
|
20231020,155800,410708400,2210,2210,2210,2210,0
|
|
20231020,155700,410708400,2210,2210,2210,2210,0
|
|
20231020,155600,410708400,2210,2210,2210,2210,0
|
|
20231020,155500,410708400,2210,2210,2210,2210,0
|
|
20231020,155400,410708400,2210,2210,2210,2210,0
|
|
20231020,155300,410708400,2210,2210,2210,2210,0
|
|
20231020,155200,410708400,2210,2210,2210,2210,0
|
|
20231020,155100,410708400,2210,2210,2210,2210,0
|
|
20231020,155000,410708400,2210,2210,2210,2210,0
|
|
20231020,154900,410708400,2210,2210,2210,2210,0
|
|
20231020,154800,410708400,2210,2210,2210,2210,0
|
|
20231020,154700,410708400,2210,2210,2210,2210,0
|
|
20231020,154600,410708400,2210,2210,2210,2210,0
|
|
20231020,154500,410708400,2210,2210,2210,2210,0
|
|
20231020,154400,410708400,2210,2210,2210,2210,0
|
|
20231020,154300,410708400,2210,2210,2210,2210,0
|
|
20231020,154200,410708400,2210,2210,2210,2210,0
|
|
20231020,154100,410708400,2210,2210,2210,2210,0
|
|
20231020,154000,410708400,2210,2210,2210,2210,0
|
|
20231020,153900,410708400,2210,2210,2210,2210,2677
|
|
20231020,153800,410708400,2210,2210,2210,2210,0
|
|
20231020,153700,410708400,2210,2210,2210,2210,0
|
|
20231020,153600,410708400,2210,2210,2210,2210,0
|
|
20231020,153500,410708400,2210,2210,2210,2210,0
|
|
20231020,153400,410708400,2210,2210,2210,2210,0
|
|
20231020,153300,410708400,2210,2210,2210,2210,0
|
|
20231020,153200,410708400,2210,2210,2210,2210,0
|
|
20231020,153100,410708400,2210,2210,2210,2210,0
|
|
20231020,153000,410708400,2210,2210,2210,2210,2677
|
|
20231020,152900,404792230,2215,2215,2215,2215,0
|
|
20231020,152800,404792230,2215,2215,2215,2215,0
|
|
20231020,152700,404792230,2215,2215,2215,2215,0
|
|
20231020,152600,404792230,2215,2215,2215,2215,0
|
|
20231020,152500,404792230,2215,2215,2215,2215,0
|
|
20231020,152400,404792230,2215,2215,2215,2215,0
|
|
20231020,152300,404792230,2215,2215,2215,2215,0
|
|
20231020,152200,404792230,2215,2215,2215,2215,0
|
|
20231020,152100,404792230,2215,2215,2215,2215,0
|
|
20231020,152000,404792230,2215,2215,2215,2215,0
|
|
20231020,151900,404792230,2215,2215,2215,2215,401
|
|
20231020,151800,403904015,2210,2215,2215,2210,1502
|
|
20231020,151700,400582595,2220,2220,2220,2210,6251
|
|
20231020,151600,386741370,2215,2220,2220,2215,776
|
|
20231020,151500,385019030,2220,2220,2220,2220,1300
|
|
20231020,151400,382133030,2220,2220,2220,2220,0
|
|
20231020,151300,382133030,2220,2215,2220,2215,21
|
|
20231020,151200,382086465,2220,2220,2220,2215,75
|
|
20231020,151100,381920020,2220,2220,2220,2215,13
|
|
20231020,151000,381891190,2220,2225,2225,2220,144
|
|
20231020,150900,381571500,2220,2220,2225,2220,259
|
|
20231020,150800,380996515,2225,2225,2225,2225,100
|
|
20231020,150700,380774015,2225,2220,2225,2220,1267
|
|
20231020,150600,377956235,2220,2220,2220,2220,53
|
|
20231020,150500,377838575,2220,2220,2220,2220,200
|
|
20231020,150400,377394575,2220,2220,2220,2220,0
|
|
20231020,150300,377394575,2220,2220,2220,2220,1535
|
|
20231020,150200,373986875,2225,2225,2225,2225,220
|
|
20231020,150100,373497375,2225,2225,2225,2225,170
|
|
20231020,150000,373119125,2225,2225,2225,2225,0
|
|
20231020,145900,373119125,2225,2220,2225,2220,151
|
|
20231020,145800,372783885,2225,2225,2225,2225,5
|
|
20231020,145700,372772760,2225,2225,2225,2225,0
|
|
20231020,145600,372772760,2225,2220,2225,2220,136
|
|
20231020,145500,372470835,2225,2225,2225,2220,1475
|
|
20231020,145400,369196305,2225,2225,2230,2225,249
|
|
20231020,145300,368642235,2225,2225,2225,2225,100
|
|
20231020,145200,368419735,2225,2225,2225,2225,401
|
|
20231020,145100,367527510,2225,2225,2225,2225,523
|
|
20231020,145000,366363835,2230,2230,2230,2230,4
|
|
20231020,144900,366354915,2230,2230,2230,2230,0
|
|
20231020,144800,366354915,2230,2230,2230,2230,1
|
|
20231020,144700,366352685,2225,2225,2225,2225,18
|
|
20231020,144600,366312635,2230,2230,2230,2230,20
|
|
20231020,144500,366268035,2220,2220,2220,2220,350
|
|
20231020,144400,365491035,2220,2230,2230,2220,1301
|
|
20231020,144300,362595805,2230,2230,2230,2230,49
|
|
20231020,144200,362486535,2230,2230,2230,2230,131
|
|
20231020,144100,362194405,2230,2230,2230,2230,5
|
|
20231020,144000,362183255,2230,2230,2230,2230,3110
|
|
20231020,143900,355247955,2235,2235,2235,2235,0
|
|
20231020,143800,355247955,2235,2235,2235,2235,100
|
|
20231020,143700,355024455,2235,2235,2235,2235,200
|
|
20231020,143600,354577455,2235,2235,2235,2235,112
|
|
20231020,143500,354327135,2235,2235,2240,2235,345
|
|
20231020,143400,353556055,2235,2235,2235,2235,1177
|
|
20231020,143300,350925460,2240,2240,2240,2240,679
|
|
20231020,143200,349404500,2245,2245,2245,2245,0
|
|
20231020,143100,349404500,2245,2245,2245,2245,54
|
|
20231020,143000,349283270,2245,2245,2245,2245,0
|
|
20231020,142900,349283270,2245,2245,2245,2245,0
|
|
20231020,142800,349283270,2245,2245,2245,2245,0
|
|
20231020,142700,349283270,2245,2245,2245,2245,44
|
|
20231020,142600,349184490,2245,2245,2245,2245,0
|
|
20231020,142500,349184490,2245,2245,2245,2245,0
|
|
20231020,142400,349184490,2245,2245,2245,2245,0
|
|
20231020,142300,349184490,2245,2245,2245,2245,0
|
|
20231020,142200,349184490,2245,2245,2245,2245,0
|
|
20231020,142100,349184490,2245,2245,2245,2245,500
|
|
20231020,142000,348061990,2245,2245,2245,2245,0
|
|
20231020,141900,348061990,2245,2245,2245,2245,0
|
|
20231020,141800,348061990,2245,2245,2245,2245,0
|
|
20231020,141700,348061990,2245,2245,2245,2245,5
|
|
20231020,141600,348050765,2245,2245,2245,2245,0
|
|
20231020,141500,348050765,2245,2245,2245,2245,900
|
|
20231020,141400,346030265,2245,2245,2245,2245,1
|
|
20231020,141300,346028020,2240,2240,2240,2240,1
|
|
20231020,141200,346025780,2245,2245,2245,2245,0
|
|
20231020,141100,346025780,2245,2245,2245,2245,0
|
|
20231020,141000,346025780,2245,2245,2245,2245,0
|
|
20231020,140900,346025780,2245,2245,2245,2245,0
|
|
20231020,140800,346025780,2245,2245,2245,2245,0
|
|
20231020,140700,346025780,2245,2245,2245,2245,0
|
|
20231020,140600,346025780,2245,2255,2255,2245,5
|
|
20231020,140500,346014515,2250,2250,2250,2250,1001
|
|
20231020,140400,343762265,2250,2250,2250,2250,258
|
|
20231020,140300,343181765,2255,2255,2255,2255,492
|
|
20231020,140200,342072305,2260,2260,2260,2260,586
|
|
20231020,140100,340747945,2265,2265,2265,2265,0
|
|
20231020,140000,340747945,2265,2265,2265,2265,0
|
|
20231020,135900,340747945,2265,2270,2270,2265,131
|
|
20231020,135800,340451220,2265,2265,2265,2265,20
|
|
20231020,135700,340405920,2265,2265,2265,2265,0
|
|
20231020,135600,340405920,2265,2265,2265,2265,1176
|
|
20231020,135500,337742280,2260,2260,2260,2260,0
|
|
20231020,135400,337742280,2260,2260,2260,2260,1
|
|
20231020,135300,337740020,2260,2260,2260,2260,1
|
|
20231020,135200,337737760,2260,2260,2260,2260,0
|
|
20231020,135100,337737760,2260,2260,2260,2260,244
|
|
20231020,135000,337186320,2260,2260,2260,2260,0
|
|
20231020,134900,337186320,2260,2260,2260,2260,109
|
|
20231020,134800,336939980,2265,2265,2265,2265,0
|
|
20231020,134700,336939980,2265,2265,2265,2265,11
|
|
20231020,134600,336915065,2265,2265,2265,2265,10
|
|
20231020,134500,336892415,2260,2260,2260,2260,119
|
|
20231020,134400,336623475,2265,2265,2265,2265,0
|
|
20231020,134300,336623475,2265,2260,2265,2260,147
|
|
20231020,134200,336291250,2265,2265,2265,2265,1
|
|
20231020,134100,336288985,2260,2260,2260,2260,181
|
|
20231020,134000,335879925,2260,2260,2265,2260,404
|
|
20231020,133900,334966635,2265,2265,2265,2265,2
|
|
20231020,133800,334962105,2265,2265,2265,2265,0
|
|
20231020,133700,334962105,2265,2265,2265,2265,0
|
|
20231020,133600,334962105,2265,2265,2265,2265,1
|
|
20231020,133500,334959840,2260,2260,2260,2260,0
|
|
20231020,133400,334959840,2260,2260,2260,2260,102
|
|
20231020,133300,334729320,2260,2260,2260,2260,0
|
|
20231020,133200,334729320,2260,2260,2260,2260,88
|
|
20231020,133100,334530440,2260,2240,2260,2240,10442
|
|
20231020,133000,311078525,2230,2230,2230,2230,568
|
|
20231020,132900,309811885,2230,2230,2230,2230,300
|
|
20231020,132800,309142885,2230,2230,2230,2230,228
|
|
20231020,132700,308634445,2230,2230,2230,2230,0
|
|
20231020,132600,308634445,2230,2230,2230,2230,0
|
|
20231020,132500,308634445,2230,2230,2230,2230,600
|
|
20231020,132400,307296445,2235,2235,2235,2235,0
|
|
20231020,132300,307296445,2235,2235,2235,2235,0
|
|
20231020,132200,307296445,2235,2245,2245,2235,161
|
|
20231020,132100,306936535,2240,2235,2240,2235,5010
|
|
20231020,132000,295739140,2235,2235,2235,2235,0
|
|
20231020,131900,295739140,2235,2235,2235,2235,0
|
|
20231020,131800,295739140,2235,2235,2235,2235,0
|
|
20231020,131700,295739140,2235,2235,2235,2235,0
|
|
20231020,131600,295739140,2235,2235,2235,2235,0
|
|
20231020,131500,295739140,2235,2240,2240,2235,2463
|
|
20231020,131400,290222540,2245,2245,2245,2245,0
|
|
20231020,131300,290222540,2245,2245,2245,2245,0
|
|
20231020,131200,290222540,2245,2245,2245,2245,0
|
|
20231020,131100,290222540,2245,2245,2245,2245,100
|
|
20231020,131000,289998040,2245,2245,2245,2245,0
|
|
20231020,130900,289998040,2245,2245,2245,2245,300
|
|
20231020,130800,289324540,2245,2245,2245,2245,400
|
|
20231020,130700,288426540,2245,2245,2245,2245,0
|
|
20231020,130600,288426540,2245,2245,2245,2245,0
|
|
20231020,130500,288426540,2245,2245,2245,2245,0
|
|
20231020,130400,288426540,2245,2245,2245,2245,90
|
|
20231020,130300,288224490,2245,2245,2245,2245,341
|
|
20231020,130200,287458945,2240,2240,2240,2240,200
|
|
20231020,130100,287010945,2240,2240,2240,2240,0
|
|
20231020,130000,287010945,2240,2240,2240,2240,197
|
|
20231020,125900,286569665,2235,2235,2235,2235,0
|
|
20231020,125800,286569665,2235,2235,2235,2235,0
|
|
20231020,125700,286569665,2235,2235,2235,2235,0
|
|
20231020,125600,286569665,2235,2235,2235,2235,0
|
|
20231020,125500,286569665,2235,2235,2235,2235,0
|
|
20231020,125400,286569665,2235,2235,2235,2235,0
|
|
20231020,125300,286569665,2235,2235,2235,2235,0
|
|
20231020,125200,286569665,2235,2235,2235,2235,0
|
|
20231020,125100,286569665,2235,2235,2235,2235,119
|
|
20231020,125000,286303700,2235,2235,2235,2235,0
|
|
20231020,124900,286303700,2235,2235,2235,2235,0
|
|
20231020,124800,286303700,2235,2235,2235,2235,0
|
|
20231020,124700,286303700,2235,2235,2235,2235,201
|
|
20231020,124600,285854465,2230,2230,2230,2230,0
|
|
20231020,124500,285854465,2230,2230,2230,2230,213
|
|
20231020,124400,285379475,2230,2230,2230,2230,1
|
|
20231020,124300,285377245,2235,2235,2235,2235,1121
|
|
20231020,124200,282871810,2245,2245,2245,2245,3
|
|
20231020,124100,282865075,2240,2240,2240,2240,0
|
|
20231020,124000,282865075,2240,2240,2240,2240,0
|
|
20231020,123900,282865075,2240,2240,2240,2240,0
|
|
20231020,123800,282865075,2240,2240,2240,2240,0
|
|
20231020,123700,282865075,2240,2240,2240,2240,0
|
|
20231020,123600,282865075,2240,2240,2240,2240,27
|
|
20231020,123500,282804595,2235,2240,2240,2235,360
|
|
20231020,123400,281998615,2240,2240,2240,2240,308
|
|
20231020,123300,281308695,2235,2235,2235,2235,0
|
|
20231020,123200,281308695,2235,2235,2235,2235,0
|
|
20231020,123100,281308695,2235,2235,2235,2235,103
|
|
20231020,123000,281078490,2235,2235,2235,2235,0
|
|
20231020,122900,281078490,2235,2235,2235,2235,0
|
|
20231020,122800,281078490,2235,2235,2235,2235,0
|
|
20231020,122700,281078490,2235,2235,2235,2235,0
|
|
20231020,122600,281078490,2235,2240,2240,2235,238
|
|
20231020,122500,280546380,2240,2240,2240,2240,434
|
|
20231020,122400,279574220,2240,2240,2240,2240,1
|
|
20231020,122300,279571980,2235,2235,2235,2235,0
|
|
20231020,122200,279571980,2235,2235,2235,2235,0
|
|
20231020,122100,279571980,2235,2235,2235,2235,193
|
|
20231020,122000,279140625,2235,2235,2235,2235,0
|
|
20231020,121900,279140625,2235,2235,2235,2235,50
|
|
20231020,121800,279028875,2240,2240,2240,2240,0
|
|
20231020,121700,279028875,2240,2240,2240,2240,0
|
|
20231020,121600,279028875,2240,2240,2240,2240,1
|
|
20231020,121500,279026635,2235,2235,2235,2235,0
|
|
20231020,121400,279026635,2235,2235,2235,2235,5
|
|
20231020,121300,279015460,2235,2235,2235,2235,0
|
|
20231020,121200,279015460,2235,2230,2235,2230,429
|
|
20231020,121100,278056650,2225,2225,2225,2225,0
|
|
20231020,121000,278056650,2225,2225,2225,2225,1
|
|
20231020,120900,278054425,2235,2235,2235,2235,0
|
|
20231020,120800,278054425,2235,2235,2235,2235,0
|
|
20231020,120700,278054425,2235,2235,2235,2230,82
|
|
20231020,120600,277871500,2225,2225,2225,2225,0
|
|
20231020,120500,277871500,2225,2225,2225,2225,0
|
|
20231020,120400,277871500,2225,2230,2230,2225,2400
|
|
20231020,120300,272530220,2245,2245,2245,2245,1400
|
|
20231020,120200,269387220,2235,2240,2240,2235,900
|
|
20231020,120100,267373980,2245,2240,2245,2240,144
|
|
20231020,120000,267051385,2250,2245,2250,2245,180
|
|
20231020,115900,266647035,2250,2255,2255,2250,664
|
|
20231020,115800,265153030,2250,2235,2250,2235,1678
|
|
20231020,115700,261394400,2230,2230,2230,2230,104
|
|
20231020,115600,261162480,2225,2225,2225,2225,0
|
|
20231020,115500,261162480,2225,2220,2225,2220,1865
|
|
20231020,115400,257018980,2220,2215,2220,2215,21
|
|
20231020,115300,256972460,2210,2210,2210,2210,0
|
|
20231020,115200,256972460,2210,2205,2210,2205,1930
|
|
20231020,115100,252713445,2200,2200,2200,2200,8
|
|
20231020,115000,252695845,2200,2200,2200,2200,0
|
|
20231020,114900,252695845,2200,2195,2200,2195,981
|
|
20231020,114800,250540710,2195,2195,2195,2195,0
|
|
20231020,114700,250540710,2195,2195,2195,2195,0
|
|
20231020,114600,250540710,2195,2195,2195,2195,496
|
|
20231020,114500,249451990,2195,2195,2195,2195,2
|
|
20231020,114400,249447600,2195,2195,2195,2195,200
|
|
20231020,114300,249008600,2190,2195,2195,2190,203
|
|
20231020,114200,248563520,2195,2195,2195,2195,0
|
|
20231020,114100,248563520,2195,2195,2195,2195,0
|
|
20231020,114000,248563520,2195,2195,2195,2195,0
|
|
20231020,113900,248563520,2195,2195,2195,2195,119
|
|
20231020,113800,248302315,2195,2195,2195,2195,31
|
|
20231020,113700,248234270,2195,2195,2195,2195,464
|
|
20231020,113600,247215790,2195,2195,2195,2195,86
|
|
20231020,113500,247027020,2195,2195,2195,2195,1
|
|
20231020,113400,247024825,2190,2200,2200,2190,8000
|
|
20231020,113300,229470465,2205,2205,2205,2205,0
|
|
20231020,113200,229470465,2205,2205,2205,2205,0
|
|
20231020,113100,229470465,2205,2205,2205,2205,0
|
|
20231020,113000,229470465,2205,2205,2205,2205,404
|
|
20231020,112900,228579645,2215,2215,2215,2215,0
|
|
20231020,112800,228579645,2215,2215,2215,2215,0
|
|
20231020,112700,228579645,2215,2210,2215,2210,106
|
|
20231020,112600,228345350,2210,2210,2210,2210,0
|
|
20231020,112500,228345350,2210,2210,2210,2210,1
|
|
20231020,112400,228343140,2205,2205,2205,2205,0
|
|
20231020,112300,228343140,2205,2205,2205,2205,0
|
|
20231020,112200,228343140,2205,2205,2205,2205,16
|
|
20231020,112100,228307860,2205,2205,2205,2205,306
|
|
20231020,112000,227633130,2205,2205,2205,2205,187
|
|
20231020,111900,227220795,2205,2205,2205,2205,0
|
|
20231020,111800,227220795,2205,2205,2205,2205,0
|
|
20231020,111700,227220795,2205,2215,2215,2205,4377
|
|
20231020,111600,217534935,2220,2220,2220,2220,1012
|
|
20231020,111500,215288295,2220,2220,2220,2220,0
|
|
20231020,111400,215288295,2220,2220,2220,2220,0
|
|
20231020,111300,215288295,2220,2220,2220,2220,0
|
|
20231020,111200,215288295,2220,2220,2220,2215,4001
|
|
20231020,111100,206425725,2220,2220,2220,2220,5
|
|
20231020,111000,206414625,2225,2225,2225,2225,0
|
|
20231020,110900,206414625,2225,2225,2225,2225,0
|
|
20231020,110800,206414625,2225,2225,2225,2225,1
|
|
20231020,110700,206412400,2220,2220,2220,2220,500
|
|
20231020,110600,205302400,2225,2225,2225,2225,62
|
|
20231020,110500,205164450,2225,2225,2225,2225,0
|
|
20231020,110400,205164450,2225,2225,2225,2225,1
|
|
20231020,110300,205162225,2220,2220,2220,2220,0
|
|
20231020,110200,205162225,2220,2220,2220,2220,0
|
|
20231020,110100,205162225,2220,2220,2220,2220,1179
|
|
20231020,110000,202544845,2225,2225,2225,2225,0
|
|
20231020,105900,202544845,2225,2225,2225,2225,1
|
|
20231020,105800,202542620,2230,2230,2230,2230,0
|
|
20231020,105700,202542620,2230,2230,2230,2230,0
|
|
20231020,105600,202542620,2230,2230,2230,2230,0
|
|
20231020,105500,202542620,2230,2230,2230,2230,336
|
|
20231020,105400,201793340,2230,2230,2230,2230,10
|
|
20231020,105300,201771040,2220,2220,2220,2220,0
|
|
20231020,105200,201771040,2220,2220,2220,2220,0
|
|
20231020,105100,201771040,2220,2220,2220,2220,0
|
|
20231020,105000,201771040,2220,2220,2220,2220,0
|
|
20231020,104900,201771040,2220,2220,2220,2220,500
|
|
20231020,104800,200661040,2220,2220,2220,2220,10
|
|
20231020,104700,200638840,2220,2220,2220,2220,0
|
|
20231020,104600,200638840,2220,2220,2220,2220,6
|
|
20231020,104500,200625520,2225,2225,2225,2225,0
|
|
20231020,104400,200625520,2225,2225,2225,2225,4
|
|
20231020,104300,200616620,2230,2230,2230,2230,0
|
|
20231020,104200,200616620,2230,2220,2230,2220,3780
|
|
20231020,104100,192210400,2215,2215,2215,2215,435
|
|
20231020,104000,191246875,2215,2215,2215,2215,1
|
|
20231020,103900,191244660,2210,2215,2215,2210,501
|
|
20231020,103800,190137445,2215,2215,2215,2215,0
|
|
20231020,103700,190137445,2215,2215,2215,2215,131
|
|
20231020,103600,189847280,2220,2220,2220,2220,0
|
|
20231020,103500,189847280,2220,2215,2220,2215,757
|
|
20231020,103400,188168875,2210,2210,2215,2210,202
|
|
20231020,103300,187722450,2215,2215,2215,2215,0
|
|
20231020,103200,187722450,2215,2215,2215,2215,2
|
|
20231020,103100,187718020,2205,2205,2205,2205,2
|
|
20231020,103000,187713610,2200,2200,2200,2200,100
|
|
20231020,102900,187493610,2195,2195,2195,2195,0
|
|
20231020,102800,187493610,2195,2200,2200,2195,4000
|
|
20231020,102700,178701900,2220,2215,2220,2200,11612
|
|
20231020,102600,153080260,2220,2220,2220,2220,16
|
|
20231020,102500,153044740,2220,2220,2220,2220,225
|
|
20231020,102400,152545240,2215,2215,2215,2215,1001
|
|
20231020,102300,150328025,2215,2215,2215,2215,9
|
|
20231020,102200,150308090,2220,2220,2220,2220,0
|
|
20231020,102100,150308090,2220,2220,2220,2220,210
|
|
20231020,102000,149841890,2220,2220,2220,2220,10
|
|
20231020,101900,149819690,2220,2215,2220,2215,1010
|
|
20231020,101800,147582490,2215,2215,2215,2215,0
|
|
20231020,101700,147582490,2215,2215,2215,2215,0
|
|
20231020,101600,147582490,2215,2215,2215,2215,0
|
|
20231020,101500,147582490,2215,2215,2215,2215,0
|
|
20231020,101400,147582490,2215,2215,2215,2215,500
|
|
20231020,101300,146474990,2220,2220,2220,2220,400
|
|
20231020,101200,145586990,2220,2220,2220,2220,100
|
|
20231020,101100,145364990,2220,2225,2225,2220,3752
|
|
20231020,101000,137029150,2230,2230,2230,2230,0
|
|
20231020,100900,137029150,2230,2230,2230,2230,1322
|
|
20231020,100800,134081090,2240,2240,2240,2240,100
|
|
20231020,100700,133857090,2240,2240,2240,2240,1
|
|
20231020,100600,133854850,2235,2235,2235,2235,563
|
|
20231020,100500,132596545,2235,2235,2235,2235,100
|
|
20231020,100400,132373045,2235,2235,2235,2235,2000
|
|
20231020,100300,127903045,2235,2230,2235,2230,1000
|
|
20231020,100200,125669740,2225,2225,2225,2225,919
|
|
20231020,100100,123624965,2225,2225,2225,2225,60
|
|
20231020,100000,123491465,2225,2220,2225,2220,17
|
|
20231020,095900,123453695,2220,2220,2220,2220,1369
|
|
20231020,095800,120414515,2220,2220,2220,2220,575
|
|
20231020,095700,119138015,2230,2230,2230,2230,1300
|
|
20231020,095600,116239015,2230,2230,2230,2230,0
|
|
20231020,095500,116239015,2230,2230,2230,2230,0
|
|
20231020,095400,116239015,2230,2225,2230,2220,135
|
|
20231020,095300,115939010,2215,2220,2220,2215,2127
|
|
20231020,095200,111217180,2225,2225,2225,2225,1060
|
|
20231020,095100,108858680,2220,2220,2220,2220,2601
|
|
20231020,095000,103084460,2220,2225,2225,2220,5034
|
|
20231020,094900,91886815,2230,2230,2230,2230,69
|
|
20231020,094800,91732945,2230,2230,2230,2230,10
|
|
20231020,094700,91710645,2230,2235,2235,2230,1716
|
|
20231020,094600,87883905,2235,2235,2235,2235,10
|
|
20231020,094500,87861555,2235,2235,2235,2235,316
|
|
20231020,094400,87155295,2235,2235,2235,2235,1199
|
|
20231020,094300,84475530,2235,2235,2240,2235,2097
|
|
20231020,094200,79788730,2235,2235,2235,2235,600
|
|
20231020,094100,78447730,2235,2235,2235,2235,47
|
|
20231020,094000,78342685,2235,2235,2235,2235,202
|
|
20231020,093900,77891215,2235,2240,2240,2235,696
|
|
20231020,093800,76333180,2245,2245,2245,2245,696
|
|
20231020,093700,74770660,2250,2250,2250,2250,5
|
|
20231020,093600,74759410,2250,2250,2250,2250,61
|
|
20231020,093500,74622160,2250,2255,2255,2250,27
|
|
20231020,093400,74561400,2255,2255,2255,2255,2
|
|
20231020,093300,74556890,2255,2255,2255,2255,4
|
|
20231020,093200,74547870,2255,2265,2270,2255,1773
|
|
20231020,093100,70545365,2265,2265,2265,2265,205
|
|
20231020,093000,70081040,2255,2255,2255,2255,0
|
|
20231020,092900,70081040,2255,2270,2270,2255,2264
|
|
20231020,092800,64960280,2280,2280,2280,2280,174
|
|
20231020,092700,64563560,2290,2290,2290,2290,0
|
|
20231020,092600,64563560,2290,2290,2290,2290,0
|
|
20231020,092500,64563560,2290,2255,2290,2250,1364
|
|
20231020,092400,61483820,2250,2240,2250,2240,1922
|
|
20231020,092300,57168630,2240,2240,2240,2240,381
|
|
20231020,092200,56315190,2240,2240,2240,2240,0
|
|
20231020,092100,56315190,2240,2240,2240,2240,0
|
|
20231020,092000,56315190,2240,2240,2240,2240,1000
|
|
20231020,091900,54075190,2240,2250,2250,2240,1045
|
|
20231020,091800,51732965,2250,2250,2250,2250,1860
|
|
20231020,091700,47547965,2250,2250,2250,2250,4
|
|
20231020,091600,47538965,2255,2260,2260,2255,1250
|
|
20231020,091500,44719565,2260,2260,2260,2260,83
|
|
20231020,091400,44531985,2260,2260,2260,2260,120
|
|
20231020,091300,44260785,2255,2260,2260,2255,1878
|
|
20231020,091200,40018155,2260,2260,2260,2260,100
|
|
20231020,091100,39792155,2260,2250,2260,2250,3244
|
|
20231020,091000,32471860,2245,2245,2245,2245,40
|
|
20231020,090900,32382060,2250,2255,2255,2250,2566
|
|
20231020,090800,26608095,2260,2260,2260,2255,498
|
|
20231020,090700,25484290,2260,2270,2270,2255,2167
|
|
20231020,090600,20579475,2275,2275,2275,2275,597
|
|
20231020,090500,19221300,2275,2280,2280,2275,2253
|
|
20231020,090400,14090845,2290,2290,2290,2290,219
|
|
20231020,090300,13589335,2290,2290,2290,2290,500
|
|
20231020,090200,12444335,2290,2290,2290,2290,1
|
|
20231020,090100,12442045,2300,2290,2310,2240,2165
|
|
20231020,090000,7516555,2305,2310,2310,2305,3253
|