702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,203900,273924975,2200,2200,2200,2200,4095
|
|
20231023,203800,273924975,2200,2200,2200,2200,0
|
|
20231023,203700,273924975,2200,2200,2200,2200,0
|
|
20231023,203600,273924975,2200,2200,2200,2200,0
|
|
20231023,203500,273924975,2200,2200,2200,2200,0
|
|
20231023,203400,273924975,2200,2200,2200,2200,0
|
|
20231023,203300,273924975,2200,2200,2200,2200,0
|
|
20231023,203200,273924975,2200,2200,2200,2200,0
|
|
20231023,203100,273924975,2200,2200,2200,2200,0
|
|
20231023,203000,273924975,2200,2200,2200,2200,0
|
|
20231023,202900,273924975,2200,2200,2200,2200,0
|
|
20231023,202800,273924975,2200,2200,2200,2200,0
|
|
20231023,202700,273924975,2200,2200,2200,2200,0
|
|
20231023,202600,273924975,2200,2200,2200,2200,0
|
|
20231023,202500,273924975,2200,2200,2200,2200,0
|
|
20231023,202400,273924975,2200,2200,2200,2200,0
|
|
20231023,202300,273924975,2200,2200,2200,2200,0
|
|
20231023,202200,273924975,2200,2200,2200,2200,0
|
|
20231023,202100,273924975,2200,2200,2200,2200,0
|
|
20231023,202000,273924975,2200,2200,2200,2200,0
|
|
20231023,201900,273924975,2200,2200,2200,2200,0
|
|
20231023,201800,273924975,2200,2200,2200,2200,0
|
|
20231023,201700,273924975,2200,2200,2200,2200,0
|
|
20231023,201600,273924975,2200,2200,2200,2200,0
|
|
20231023,201500,273924975,2200,2200,2200,2200,0
|
|
20231023,201400,273924975,2200,2200,2200,2200,0
|
|
20231023,201300,273924975,2200,2200,2200,2200,0
|
|
20231023,201200,273924975,2200,2200,2200,2200,0
|
|
20231023,201100,273924975,2200,2200,2200,2200,0
|
|
20231023,201000,273924975,2200,2200,2200,2200,0
|
|
20231023,200900,273924975,2200,2200,2200,2200,4095
|
|
20231023,200800,273924975,2200,2200,2200,2200,0
|
|
20231023,200700,273924975,2200,2200,2200,2200,0
|
|
20231023,200600,273924975,2200,2200,2200,2200,0
|
|
20231023,200500,273924975,2200,2200,2200,2200,0
|
|
20231023,200400,273924975,2200,2200,2200,2200,0
|
|
20231023,200300,273924975,2200,2200,2200,2200,0
|
|
20231023,200200,273924975,2200,2200,2200,2200,0
|
|
20231023,200100,273924975,2200,2200,2200,2200,0
|
|
20231023,200000,273924975,2200,2200,2200,2200,0
|
|
20231023,195900,273924975,2200,2200,2200,2200,0
|
|
20231023,195800,273924975,2200,2200,2200,2200,0
|
|
20231023,195700,273924975,2200,2200,2200,2200,0
|
|
20231023,195600,273924975,2200,2200,2200,2200,0
|
|
20231023,195500,273924975,2200,2200,2200,2200,0
|
|
20231023,195400,273924975,2200,2200,2200,2200,0
|
|
20231023,195300,273924975,2200,2200,2200,2200,0
|
|
20231023,195200,273924975,2200,2200,2200,2200,0
|
|
20231023,195100,273924975,2200,2200,2200,2200,0
|
|
20231023,195000,273924975,2200,2200,2200,2200,0
|
|
20231023,194900,273924975,2200,2200,2200,2200,0
|
|
20231023,194800,273924975,2200,2200,2200,2200,0
|
|
20231023,194700,273924975,2200,2200,2200,2200,0
|
|
20231023,194600,273924975,2200,2200,2200,2200,0
|
|
20231023,194500,273924975,2200,2200,2200,2200,0
|
|
20231023,194400,273924975,2200,2200,2200,2200,0
|
|
20231023,194300,273924975,2200,2200,2200,2200,0
|
|
20231023,194200,273924975,2200,2200,2200,2200,0
|
|
20231023,194100,273924975,2200,2200,2200,2200,0
|
|
20231023,194000,273924975,2200,2200,2200,2200,0
|
|
20231023,193900,273924975,2200,2200,2200,2200,4095
|
|
20231023,193800,273924975,2200,2200,2200,2200,0
|
|
20231023,193700,273924975,2200,2200,2200,2200,0
|
|
20231023,193600,273924975,2200,2200,2200,2200,0
|
|
20231023,193500,273924975,2200,2200,2200,2200,0
|
|
20231023,193400,273924975,2200,2200,2200,2200,0
|
|
20231023,193300,273924975,2200,2200,2200,2200,0
|
|
20231023,193200,273924975,2200,2200,2200,2200,0
|
|
20231023,193100,273924975,2200,2200,2200,2200,0
|
|
20231023,193000,273924975,2200,2200,2200,2200,0
|
|
20231023,192900,273924975,2200,2200,2200,2200,0
|
|
20231023,192800,273924975,2200,2200,2200,2200,0
|
|
20231023,192700,273924975,2200,2200,2200,2200,0
|
|
20231023,192600,273924975,2200,2200,2200,2200,0
|
|
20231023,192500,273924975,2200,2200,2200,2200,0
|
|
20231023,192400,273924975,2200,2200,2200,2200,0
|
|
20231023,192300,273924975,2200,2200,2200,2200,0
|
|
20231023,192200,273924975,2200,2200,2200,2200,0
|
|
20231023,192100,273924975,2200,2200,2200,2200,0
|
|
20231023,192000,273924975,2200,2200,2200,2200,0
|
|
20231023,191900,273924975,2200,2200,2200,2200,0
|
|
20231023,191800,273924975,2200,2200,2200,2200,0
|
|
20231023,191700,273924975,2200,2200,2200,2200,0
|
|
20231023,191600,273924975,2200,2200,2200,2200,0
|
|
20231023,191500,273924975,2200,2200,2200,2200,0
|
|
20231023,191400,273924975,2200,2200,2200,2200,0
|
|
20231023,191300,273924975,2200,2200,2200,2200,0
|
|
20231023,191200,273924975,2200,2200,2200,2200,0
|
|
20231023,191100,273924975,2200,2200,2200,2200,0
|
|
20231023,191000,273924975,2200,2200,2200,2200,0
|
|
20231023,190900,273924975,2200,2200,2200,2200,4095
|
|
20231023,190800,273924975,2200,2200,2200,2200,0
|
|
20231023,190700,273924975,2200,2200,2200,2200,0
|
|
20231023,190600,273924975,2200,2200,2200,2200,0
|
|
20231023,190500,273924975,2200,2200,2200,2200,0
|
|
20231023,190400,273924975,2200,2200,2200,2200,0
|
|
20231023,190300,273924975,2200,2200,2200,2200,0
|
|
20231023,190200,273924975,2200,2200,2200,2200,0
|
|
20231023,190100,273924975,2200,2200,2200,2200,0
|
|
20231023,190000,273924975,2200,2200,2200,2200,0
|
|
20231023,185900,273924975,2200,2200,2200,2200,0
|
|
20231023,185800,273924975,2200,2200,2200,2200,0
|
|
20231023,185700,273924975,2200,2200,2200,2200,0
|
|
20231023,185600,273924975,2200,2200,2200,2200,0
|
|
20231023,185500,273924975,2200,2200,2200,2200,0
|
|
20231023,185400,273924975,2200,2200,2200,2200,0
|
|
20231023,185300,273924975,2200,2200,2200,2200,0
|
|
20231023,185200,273924975,2200,2200,2200,2200,0
|
|
20231023,185100,273924975,2200,2200,2200,2200,0
|
|
20231023,185000,273924975,2200,2200,2200,2200,0
|
|
20231023,184900,273924975,2200,2200,2200,2200,0
|
|
20231023,184800,273924975,2200,2200,2200,2200,0
|
|
20231023,184700,273924975,2200,2200,2200,2200,0
|
|
20231023,184600,273924975,2200,2200,2200,2200,0
|
|
20231023,184500,273924975,2200,2200,2200,2200,0
|
|
20231023,184400,273924975,2200,2200,2200,2200,0
|
|
20231023,184300,273924975,2200,2200,2200,2200,0
|
|
20231023,184200,273924975,2200,2200,2200,2200,0
|
|
20231023,184100,273924975,2200,2200,2200,2200,0
|
|
20231023,184000,273924975,2200,2200,2200,2200,0
|
|
20231023,183900,273924975,2200,2200,2200,2200,4095
|
|
20231023,183800,273924975,2200,2200,2200,2200,0
|
|
20231023,183700,273924975,2200,2200,2200,2200,0
|
|
20231023,183600,273924975,2200,2200,2200,2200,0
|
|
20231023,183500,273924975,2200,2200,2200,2200,0
|
|
20231023,183400,273924975,2200,2200,2200,2200,0
|
|
20231023,183300,273924975,2200,2200,2200,2200,0
|
|
20231023,183200,273924975,2200,2200,2200,2200,0
|
|
20231023,183100,273924975,2200,2200,2200,2200,0
|
|
20231023,183000,273924975,2200,2200,2200,2200,0
|
|
20231023,182900,273924975,2200,2200,2200,2200,0
|
|
20231023,182800,273924975,2200,2200,2200,2200,0
|
|
20231023,182700,273924975,2200,2200,2200,2200,0
|
|
20231023,182600,273924975,2200,2200,2200,2200,0
|
|
20231023,182500,273924975,2200,2200,2200,2200,0
|
|
20231023,182400,273924975,2200,2200,2200,2200,0
|
|
20231023,182300,273924975,2200,2200,2200,2200,0
|
|
20231023,182200,273924975,2200,2200,2200,2200,0
|
|
20231023,182100,273924975,2200,2200,2200,2200,0
|
|
20231023,182000,273924975,2200,2200,2200,2200,0
|
|
20231023,181900,273924975,2200,2200,2200,2200,0
|
|
20231023,181800,273924975,2200,2200,2200,2200,0
|
|
20231023,181700,273924975,2200,2200,2200,2200,0
|
|
20231023,181600,273924975,2200,2200,2200,2200,0
|
|
20231023,181500,273924975,2200,2200,2200,2200,0
|
|
20231023,181400,273924975,2200,2200,2200,2200,0
|
|
20231023,181300,273924975,2200,2200,2200,2200,0
|
|
20231023,181200,273924975,2200,2200,2200,2200,0
|
|
20231023,181100,273924975,2200,2200,2200,2200,0
|
|
20231023,181000,273924975,2200,2200,2200,2200,0
|
|
20231023,180900,273924975,2200,2200,2200,2200,4095
|
|
20231023,180800,273924975,2200,2200,2200,2200,0
|
|
20231023,180700,273924975,2200,2200,2200,2200,0
|
|
20231023,180600,273924975,2200,2200,2200,2200,0
|
|
20231023,180500,273924975,2200,2200,2200,2200,0
|
|
20231023,180400,273924975,2200,2200,2200,2200,0
|
|
20231023,180300,273924975,2200,2200,2200,2200,0
|
|
20231023,180200,273924975,2200,2200,2200,2200,0
|
|
20231023,180100,273924975,2200,2200,2200,2200,0
|
|
20231023,180000,273924975,2200,2200,2200,2200,0
|
|
20231023,175900,273924975,2200,2200,2200,2200,0
|
|
20231023,175800,273924975,2200,2200,2200,2200,0
|
|
20231023,175700,273924975,2200,2200,2200,2200,0
|
|
20231023,175600,273924975,2200,2200,2200,2200,0
|
|
20231023,175500,273924975,2200,2200,2200,2200,0
|
|
20231023,175400,273924975,2200,2200,2200,2200,0
|
|
20231023,175300,273924975,2200,2200,2200,2200,0
|
|
20231023,175200,273924975,2200,2200,2200,2200,0
|
|
20231023,175100,273924975,2200,2200,2200,2200,0
|
|
20231023,175000,273924975,2200,2200,2200,2200,0
|
|
20231023,174900,273924975,2200,2200,2200,2200,0
|
|
20231023,174800,273924975,2200,2200,2200,2200,0
|
|
20231023,174700,273924975,2200,2200,2200,2200,0
|
|
20231023,174600,273924975,2200,2200,2200,2200,0
|
|
20231023,174500,273924975,2200,2200,2200,2200,0
|
|
20231023,174400,273924975,2200,2200,2200,2200,0
|
|
20231023,174300,273924975,2200,2200,2200,2200,0
|
|
20231023,174200,273924975,2200,2200,2200,2200,0
|
|
20231023,174100,273924975,2200,2200,2200,2200,0
|
|
20231023,174000,273924975,2200,2200,2200,2200,0
|
|
20231023,173900,273924975,2200,2200,2200,2200,4095
|
|
20231023,173800,273924975,2200,2200,2200,2200,0
|
|
20231023,173700,273924975,2200,2200,2200,2200,0
|
|
20231023,173600,273924975,2200,2200,2200,2200,0
|
|
20231023,173500,273924975,2200,2200,2200,2200,0
|
|
20231023,173400,273924975,2200,2200,2200,2200,0
|
|
20231023,173300,273924975,2200,2200,2200,2200,0
|
|
20231023,173200,273924975,2200,2200,2200,2200,0
|
|
20231023,173100,273924975,2200,2200,2200,2200,0
|
|
20231023,173000,273924975,2200,2200,2200,2200,0
|
|
20231023,172900,273924975,2200,2200,2200,2200,0
|
|
20231023,172800,273924975,2200,2200,2200,2200,0
|
|
20231023,172700,273924975,2200,2200,2200,2200,0
|
|
20231023,172600,273924975,2200,2200,2200,2200,0
|
|
20231023,172500,273924975,2200,2200,2200,2200,0
|
|
20231023,172400,273924975,2200,2200,2200,2200,0
|
|
20231023,172300,273924975,2200,2200,2200,2200,0
|
|
20231023,172200,273924975,2200,2200,2200,2200,0
|
|
20231023,172100,273924975,2200,2200,2200,2200,0
|
|
20231023,172000,273924975,2200,2200,2200,2200,0
|
|
20231023,171900,273924975,2200,2200,2200,2200,0
|
|
20231023,171800,273924975,2200,2200,2200,2200,0
|
|
20231023,171700,273924975,2200,2200,2200,2200,0
|
|
20231023,171600,273924975,2200,2200,2200,2200,0
|
|
20231023,171500,273924975,2200,2200,2200,2200,0
|
|
20231023,171400,273924975,2200,2200,2200,2200,0
|
|
20231023,171300,273924975,2200,2200,2200,2200,0
|
|
20231023,171200,273924975,2200,2200,2200,2200,0
|
|
20231023,171100,273924975,2200,2200,2200,2200,0
|
|
20231023,171000,273924975,2200,2200,2200,2200,0
|
|
20231023,170900,273924975,2200,2200,2200,2200,4095
|
|
20231023,170800,273924975,2200,2200,2200,2200,0
|
|
20231023,170700,273924975,2200,2200,2200,2200,0
|
|
20231023,170600,273924975,2200,2200,2200,2200,0
|
|
20231023,170500,273924975,2200,2200,2200,2200,0
|
|
20231023,170400,273924975,2200,2200,2200,2200,0
|
|
20231023,170300,273924975,2200,2200,2200,2200,0
|
|
20231023,170200,273924975,2200,2200,2200,2200,0
|
|
20231023,170100,273924975,2200,2200,2200,2200,0
|
|
20231023,170000,273924975,2200,2200,2200,2200,0
|
|
20231023,165900,273924975,2200,2200,2200,2200,0
|
|
20231023,165800,273924975,2200,2200,2200,2200,0
|
|
20231023,165700,273924975,2200,2200,2200,2200,0
|
|
20231023,165600,273924975,2200,2200,2200,2200,0
|
|
20231023,165500,273924975,2200,2200,2200,2200,0
|
|
20231023,165400,273924975,2200,2200,2200,2200,0
|
|
20231023,165300,273924975,2200,2200,2200,2200,0
|
|
20231023,165200,273924975,2200,2200,2200,2200,0
|
|
20231023,165100,273924975,2200,2200,2200,2200,0
|
|
20231023,165000,273924975,2200,2200,2200,2200,0
|
|
20231023,164900,273924975,2200,2200,2200,2200,0
|
|
20231023,164800,273924975,2200,2200,2200,2200,0
|
|
20231023,164700,273924975,2200,2200,2200,2200,0
|
|
20231023,164600,273924975,2200,2200,2200,2200,0
|
|
20231023,164500,273924975,2200,2200,2200,2200,0
|
|
20231023,164400,273924975,2200,2200,2200,2200,0
|
|
20231023,164300,273924975,2200,2200,2200,2200,0
|
|
20231023,164200,273924975,2200,2200,2200,2200,0
|
|
20231023,164100,273924975,2200,2200,2200,2200,0
|
|
20231023,164000,273924975,2200,2200,2200,2200,0
|
|
20231023,163900,273924975,2200,2200,2200,2200,4095
|
|
20231023,163800,273924975,2200,2200,2200,2200,0
|
|
20231023,163700,273924975,2200,2200,2200,2200,0
|
|
20231023,163600,273924975,2200,2200,2200,2200,0
|
|
20231023,163500,273924975,2200,2200,2200,2200,0
|
|
20231023,163400,273924975,2200,2200,2200,2200,0
|
|
20231023,163300,273924975,2200,2200,2200,2200,0
|
|
20231023,163200,273924975,2200,2200,2200,2200,0
|
|
20231023,163100,273924975,2200,2200,2200,2200,0
|
|
20231023,163000,273924975,2200,2200,2200,2200,0
|
|
20231023,162900,273924975,2200,2200,2200,2200,0
|
|
20231023,162800,273924975,2200,2200,2200,2200,0
|
|
20231023,162700,273924975,2200,2200,2200,2200,0
|
|
20231023,162600,273924975,2200,2200,2200,2200,0
|
|
20231023,162500,273924975,2200,2200,2200,2200,0
|
|
20231023,162400,273924975,2200,2200,2200,2200,0
|
|
20231023,162300,273924975,2200,2200,2200,2200,0
|
|
20231023,162200,273924975,2200,2200,2200,2200,0
|
|
20231023,162100,273924975,2200,2200,2200,2200,0
|
|
20231023,162000,273924975,2200,2200,2200,2200,0
|
|
20231023,161900,273924975,2200,2200,2200,2200,0
|
|
20231023,161800,273924975,2200,2200,2200,2200,0
|
|
20231023,161700,273924975,2200,2200,2200,2200,0
|
|
20231023,161600,273924975,2200,2200,2200,2200,0
|
|
20231023,161500,273924975,2200,2200,2200,2200,0
|
|
20231023,161400,273924975,2200,2200,2200,2200,0
|
|
20231023,161300,273924975,2200,2200,2200,2200,0
|
|
20231023,161200,273924975,2200,2200,2200,2200,0
|
|
20231023,161100,273924975,2200,2200,2200,2200,0
|
|
20231023,161000,273924975,2200,2200,2200,2200,0
|
|
20231023,160900,273924975,2200,2200,2200,2200,4095
|
|
20231023,160800,273924975,2200,2200,2200,2200,0
|
|
20231023,160700,273924975,2200,2200,2200,2200,0
|
|
20231023,160600,273924975,2200,2200,2200,2200,0
|
|
20231023,160500,273924975,2200,2200,2200,2200,0
|
|
20231023,160400,273924975,2200,2200,2200,2200,0
|
|
20231023,160300,273924975,2200,2200,2200,2200,0
|
|
20231023,160200,273924975,2200,2200,2200,2200,0
|
|
20231023,160100,273924975,2200,2200,2200,2200,0
|
|
20231023,160000,273924975,2200,2200,2200,2200,0
|
|
20231023,155900,273924975,2200,2200,2200,2200,0
|
|
20231023,155800,273924975,2200,2200,2200,2200,0
|
|
20231023,155700,273924975,2200,2200,2200,2200,0
|
|
20231023,155600,273924975,2200,2200,2200,2200,0
|
|
20231023,155500,273924975,2200,2200,2200,2200,0
|
|
20231023,155400,273924975,2200,2200,2200,2200,0
|
|
20231023,155300,273924975,2200,2200,2200,2200,0
|
|
20231023,155200,273924975,2200,2200,2200,2200,0
|
|
20231023,155100,273924975,2200,2200,2200,2200,0
|
|
20231023,155000,273924975,2200,2200,2200,2200,0
|
|
20231023,154900,273924975,2200,2200,2200,2200,0
|
|
20231023,154800,273924975,2200,2200,2200,2200,0
|
|
20231023,154700,273924975,2200,2200,2200,2200,0
|
|
20231023,154600,273924975,2200,2200,2200,2200,0
|
|
20231023,154500,273924975,2200,2200,2200,2200,0
|
|
20231023,154400,273924975,2200,2200,2200,2200,0
|
|
20231023,154300,273924975,2200,2200,2200,2200,0
|
|
20231023,154200,273924975,2200,2200,2200,2200,0
|
|
20231023,154100,273924975,2200,2200,2200,2200,0
|
|
20231023,154000,273924975,2200,2200,2200,2200,0
|
|
20231023,153900,273924975,2200,2200,2200,2200,4095
|
|
20231023,153800,273924975,2200,2200,2200,2200,0
|
|
20231023,153700,273924975,2200,2200,2200,2200,0
|
|
20231023,153600,273924975,2200,2200,2200,2200,0
|
|
20231023,153500,273924975,2200,2200,2200,2200,0
|
|
20231023,153400,273924975,2200,2200,2200,2200,0
|
|
20231023,153300,273924975,2200,2200,2200,2200,0
|
|
20231023,153200,273924975,2200,2200,2200,2200,0
|
|
20231023,153100,273924975,2200,2200,2200,2200,0
|
|
20231023,153000,273924975,2200,2200,2200,2200,4095
|
|
20231023,152900,264915975,2195,2195,2195,2195,0
|
|
20231023,152800,264915975,2195,2195,2195,2195,0
|
|
20231023,152700,264915975,2195,2195,2195,2195,0
|
|
20231023,152600,264915975,2195,2195,2195,2195,0
|
|
20231023,152500,264915975,2195,2195,2195,2195,0
|
|
20231023,152400,264915975,2195,2195,2195,2195,0
|
|
20231023,152300,264915975,2195,2195,2195,2195,0
|
|
20231023,152200,264915975,2195,2195,2195,2195,0
|
|
20231023,152100,264915975,2195,2195,2195,2195,0
|
|
20231023,152000,264915975,2195,2195,2195,2195,0
|
|
20231023,151900,264915975,2195,2195,2195,2195,1
|
|
20231023,151800,264913780,2185,2185,2185,2185,105
|
|
20231023,151700,264684355,2185,2185,2185,2185,0
|
|
20231023,151600,264684355,2185,2185,2185,2185,1
|
|
20231023,151500,264682170,2180,2180,2180,2180,817
|
|
20231023,151400,262901110,2180,2180,2180,2180,120
|
|
20231023,151300,262639510,2175,2180,2180,2175,883
|
|
20231023,151200,260718960,2180,2180,2180,2180,12
|
|
20231023,151100,260692800,2180,2180,2180,2180,1
|
|
20231023,151000,260690620,2180,2180,2180,2180,21
|
|
20231023,150900,260644840,2180,2180,2180,2180,6
|
|
20231023,150800,260631760,2175,2175,2175,2175,1274
|
|
20231023,150700,257860810,2175,2175,2175,2175,1293
|
|
20231023,150600,255048535,2180,2180,2180,2180,5
|
|
20231023,150500,255037635,2180,2175,2180,2175,1681
|
|
20231023,150400,251378295,2175,2175,2175,2175,40
|
|
20231023,150300,251291295,2180,2180,2180,2180,0
|
|
20231023,150200,251291295,2180,2180,2180,2180,450
|
|
20231023,150100,250310295,2180,2180,2180,2180,1300
|
|
20231023,150000,247476295,2175,2175,2175,2175,128
|
|
20231023,145900,247197895,2180,2180,2180,2180,33
|
|
20231023,145800,247125955,2180,2180,2180,2180,0
|
|
20231023,145700,247125955,2180,2180,2180,2180,0
|
|
20231023,145600,247125955,2180,2180,2180,2180,3086
|
|
20231023,145500,240398475,2180,2180,2180,2180,0
|
|
20231023,145400,240398475,2180,2180,2180,2180,0
|
|
20231023,145300,240398475,2180,2185,2185,2180,579
|
|
20231023,145200,239136150,2180,2180,2180,2180,29
|
|
20231023,145100,239072930,2180,2175,2180,2175,2194
|
|
20231023,145000,234296520,2170,2170,2170,2170,50
|
|
20231023,144900,234188020,2175,2175,2175,2175,0
|
|
20231023,144800,234188020,2175,2175,2175,2175,20
|
|
20231023,144700,234144520,2175,2175,2175,2175,3223
|
|
20231023,144600,227134495,2180,2180,2180,2180,0
|
|
20231023,144500,227134495,2180,2180,2180,2180,0
|
|
20231023,144400,227134495,2180,2180,2180,2180,0
|
|
20231023,144300,227134495,2180,2180,2180,2180,1
|
|
20231023,144200,227132315,2180,2180,2180,2180,0
|
|
20231023,144100,227132315,2180,2180,2180,2180,0
|
|
20231023,144000,227132315,2180,2180,2180,2180,0
|
|
20231023,143900,227132315,2180,2180,2180,2180,90
|
|
20231023,143800,226936115,2180,2180,2180,2180,0
|
|
20231023,143700,226936115,2180,2180,2180,2180,0
|
|
20231023,143600,226936115,2180,2190,2190,2180,1498
|
|
20231023,143500,223664620,2205,2205,2205,2205,0
|
|
20231023,143400,223664620,2205,2205,2205,2205,0
|
|
20231023,143300,223664620,2205,2205,2205,2205,21
|
|
20231023,143200,223618315,2190,2190,2190,2190,0
|
|
20231023,143100,223618315,2190,2190,2190,2190,55
|
|
20231023,143000,223497865,2190,2190,2190,2190,3056
|
|
20231023,142900,216805225,2190,2190,2190,2190,0
|
|
20231023,142800,216805225,2190,2190,2190,2190,0
|
|
20231023,142700,216805225,2190,2190,2190,2190,0
|
|
20231023,142600,216805225,2190,2190,2190,2190,51
|
|
20231023,142500,216693535,2190,2190,2190,2190,0
|
|
20231023,142400,216693535,2190,2190,2190,2190,0
|
|
20231023,142300,216693535,2190,2190,2190,2190,0
|
|
20231023,142200,216693535,2190,2190,2190,2190,0
|
|
20231023,142100,216693535,2190,2190,2190,2190,54
|
|
20231023,142000,216575275,2190,2190,2190,2190,0
|
|
20231023,141900,216575275,2190,2190,2190,2190,0
|
|
20231023,141800,216575275,2190,2190,2190,2190,0
|
|
20231023,141700,216575275,2190,2190,2190,2190,62
|
|
20231023,141600,216439495,2200,2200,2200,2200,1588
|
|
20231023,141500,212945895,2200,2200,2200,2200,0
|
|
20231023,141400,212945895,2200,2200,2200,2200,0
|
|
20231023,141300,212945895,2200,2200,2200,2200,0
|
|
20231023,141200,212945895,2200,2200,2200,2200,0
|
|
20231023,141100,212945895,2200,2200,2200,2200,0
|
|
20231023,141000,212945895,2200,2200,2200,2200,0
|
|
20231023,140900,212945895,2200,2200,2200,2200,0
|
|
20231023,140800,212945895,2200,2200,2200,2200,0
|
|
20231023,140700,212945895,2200,2200,2200,2200,94
|
|
20231023,140600,212739095,2200,2195,2200,2195,1249
|
|
20231023,140500,209991325,2190,2190,2190,2190,0
|
|
20231023,140400,209991325,2190,2190,2190,2190,1210
|
|
20231023,140300,207341425,2190,2190,2190,2190,0
|
|
20231023,140200,207341425,2190,2190,2190,2190,0
|
|
20231023,140100,207341425,2190,2190,2190,2190,0
|
|
20231023,140000,207341425,2190,2190,2190,2190,0
|
|
20231023,135900,207341425,2190,2190,2190,2190,366
|
|
20231023,135800,206539885,2190,2190,2190,2190,76
|
|
20231023,135700,206373445,2190,2190,2190,2190,124
|
|
20231023,135600,206101885,2200,2195,2200,2195,4545
|
|
20231023,135500,196104675,2185,2185,2185,2185,1
|
|
20231023,135400,196102490,2185,2185,2185,2185,0
|
|
20231023,135300,196102490,2185,2180,2185,2180,1387
|
|
20231023,135200,193073375,2175,2175,2175,2175,0
|
|
20231023,135100,193073375,2175,2175,2175,2175,0
|
|
20231023,135000,193073375,2175,2175,2175,2170,168
|
|
20231023,134900,192707990,2175,2175,2175,2175,270
|
|
20231023,134800,192120740,2175,2175,2175,2175,45
|
|
20231023,134700,192022865,2175,2175,2175,2175,53
|
|
20231023,134600,191907590,2175,2175,2175,2175,900
|
|
20231023,134500,189950090,2175,2175,2175,2175,0
|
|
20231023,134400,189950090,2175,2175,2175,2175,0
|
|
20231023,134300,189950090,2175,2175,2175,2175,0
|
|
20231023,134200,189950090,2175,2175,2175,2175,1327
|
|
20231023,134100,187063865,2175,2175,2175,2175,0
|
|
20231023,134000,187063865,2175,2180,2180,2175,43
|
|
20231023,133900,186970165,2180,2185,2190,2180,984
|
|
20231023,133800,184820375,2195,2195,2195,2195,0
|
|
20231023,133700,184820375,2195,2195,2195,2195,0
|
|
20231023,133600,184820375,2195,2195,2195,2195,20
|
|
20231023,133500,184776475,2195,2195,2195,2195,0
|
|
20231023,133400,184776475,2195,2195,2195,2195,0
|
|
20231023,133300,184776475,2195,2195,2195,2195,0
|
|
20231023,133200,184776475,2195,2195,2195,2195,0
|
|
20231023,133100,184776475,2195,2195,2195,2195,20
|
|
20231023,133000,184732575,2195,2195,2195,2195,0
|
|
20231023,132900,184732575,2195,2195,2195,2195,10
|
|
20231023,132800,184710625,2195,2195,2195,2195,0
|
|
20231023,132700,184710625,2195,2195,2195,2195,100
|
|
20231023,132600,184491125,2190,2190,2190,2190,0
|
|
20231023,132500,184491125,2190,2190,2190,2190,0
|
|
20231023,132400,184491125,2190,2190,2190,2190,0
|
|
20231023,132300,184491125,2190,2190,2190,2190,184
|
|
20231023,132200,184088165,2205,2205,2205,2205,0
|
|
20231023,132100,184088165,2205,2205,2205,2205,0
|
|
20231023,132000,184088165,2205,2205,2205,2205,0
|
|
20231023,131900,184088165,2205,2205,2205,2205,1
|
|
20231023,131800,184085960,2190,2190,2190,2190,0
|
|
20231023,131700,184085960,2190,2190,2190,2190,704
|
|
20231023,131600,182544200,2185,2185,2185,2185,0
|
|
20231023,131500,182544200,2185,2175,2185,2175,1213
|
|
20231023,131400,179896595,2185,2185,2185,2185,0
|
|
20231023,131300,179896595,2185,2185,2185,2185,488
|
|
20231023,131200,178830315,2175,2175,2175,2175,200
|
|
20231023,131100,178395315,2170,2180,2180,2170,3700
|
|
20231023,131000,170342440,2190,2190,2190,2190,0
|
|
20231023,130900,170342440,2190,2190,2190,2190,5
|
|
20231023,130800,170331490,2190,2190,2190,2190,0
|
|
20231023,130700,170331490,2190,2190,2190,2190,0
|
|
20231023,130600,170331490,2190,2190,2190,2190,100
|
|
20231023,130500,170112490,2185,2185,2185,2185,0
|
|
20231023,130400,170112490,2185,2185,2185,2185,0
|
|
20231023,130300,170112490,2185,2185,2185,2185,884
|
|
20231023,130200,168180950,2180,2180,2180,2180,0
|
|
20231023,130100,168180950,2180,2180,2180,2180,1452
|
|
20231023,130000,165015590,2180,2180,2180,2180,479
|
|
20231023,125900,163971370,2180,2180,2180,2180,0
|
|
20231023,125800,163971370,2180,2180,2180,2180,0
|
|
20231023,125700,163971370,2180,2180,2180,2180,0
|
|
20231023,125600,163971370,2180,2180,2180,2180,500
|
|
20231023,125500,162881370,2185,2185,2185,2185,0
|
|
20231023,125400,162881370,2185,2185,2185,2185,10
|
|
20231023,125300,162859520,2185,2185,2185,2185,0
|
|
20231023,125200,162859520,2185,2185,2185,2185,0
|
|
20231023,125100,162859520,2185,2185,2185,2185,0
|
|
20231023,125000,162859520,2185,2185,2185,2185,1
|
|
20231023,124900,162857335,2180,2180,2180,2180,6
|
|
20231023,124800,162844255,2180,2180,2180,2180,1
|
|
20231023,124700,162842075,2180,2180,2180,2180,0
|
|
20231023,124600,162842075,2180,2180,2180,2180,0
|
|
20231023,124500,162842075,2180,2180,2180,2180,0
|
|
20231023,124400,162842075,2180,2175,2180,2175,206
|
|
20231023,124300,162393015,2175,2175,2175,2175,0
|
|
20231023,124200,162393015,2175,2175,2175,2175,0
|
|
20231023,124100,162393015,2175,2180,2180,2175,1144
|
|
20231023,124000,159900165,2185,2185,2185,2185,1
|
|
20231023,123900,159897980,2185,2185,2185,2185,0
|
|
20231023,123800,159897980,2185,2185,2185,2185,96
|
|
20231023,123700,159688220,2180,2180,2180,2180,0
|
|
20231023,123600,159688220,2180,2180,2180,2180,100
|
|
20231023,123500,159470220,2185,2185,2185,2185,0
|
|
20231023,123400,159470220,2185,2185,2185,2185,2
|
|
20231023,123300,159465850,2180,2180,2180,2180,10
|
|
20231023,123200,159444050,2185,2185,2185,2185,2
|
|
20231023,123100,159439680,2180,2180,2180,2180,0
|
|
20231023,123000,159439680,2180,2180,2180,2180,0
|
|
20231023,122900,159439680,2180,2180,2180,2180,0
|
|
20231023,122800,159439680,2180,2180,2180,2180,0
|
|
20231023,122700,159439680,2180,2180,2180,2180,0
|
|
20231023,122600,159439680,2180,2180,2180,2180,0
|
|
20231023,122500,159439680,2180,2180,2180,2180,100
|
|
20231023,122400,159221680,2180,2180,2180,2180,0
|
|
20231023,122300,159221680,2180,2180,2180,2180,0
|
|
20231023,122200,159221680,2180,2180,2180,2180,0
|
|
20231023,122100,159221680,2180,2180,2180,2180,0
|
|
20231023,122000,159221680,2180,2180,2180,2180,0
|
|
20231023,121900,159221680,2180,2180,2180,2180,0
|
|
20231023,121800,159221680,2180,2180,2180,2180,0
|
|
20231023,121700,159221680,2180,2180,2180,2180,0
|
|
20231023,121600,159221680,2180,2180,2180,2180,0
|
|
20231023,121500,159221680,2180,2180,2180,2180,0
|
|
20231023,121400,159221680,2180,2180,2180,2180,197
|
|
20231023,121300,158792220,2180,2180,2180,2180,1
|
|
20231023,121200,158790040,2180,2180,2180,2180,902
|
|
20231023,121100,156823680,2185,2185,2185,2185,0
|
|
20231023,121000,156823680,2185,2185,2185,2185,0
|
|
20231023,120900,156823680,2185,2185,2185,2185,1041
|
|
20231023,120800,154549095,2190,2190,2190,2190,20
|
|
20231023,120700,154505295,2190,2190,2190,2190,201
|
|
20231023,120600,154065105,2190,2190,2190,2190,1
|
|
20231023,120500,154062915,2190,2190,2190,2190,0
|
|
20231023,120400,154062915,2190,2190,2190,2190,102
|
|
20231023,120300,153839535,2190,2190,2190,2190,0
|
|
20231023,120200,153839535,2190,2190,2190,2190,0
|
|
20231023,120100,153839535,2190,2190,2190,2190,843
|
|
20231023,120000,151993365,2190,2190,2190,2190,0
|
|
20231023,115900,151993365,2190,2190,2190,2190,14
|
|
20231023,115800,151962705,2190,2190,2190,2190,0
|
|
20231023,115700,151962705,2190,2190,2190,2190,0
|
|
20231023,115600,151962705,2190,2190,2190,2190,0
|
|
20231023,115500,151962705,2190,2190,2190,2190,0
|
|
20231023,115400,151962705,2190,2190,2190,2190,90
|
|
20231023,115300,151765605,2190,2190,2190,2190,0
|
|
20231023,115200,151765605,2190,2190,2190,2190,5
|
|
20231023,115100,151754655,2190,2190,2190,2190,0
|
|
20231023,115000,151754655,2190,2190,2190,2190,0
|
|
20231023,114900,151754655,2190,2190,2190,2190,0
|
|
20231023,114800,151754655,2190,2190,2190,2190,0
|
|
20231023,114700,151754655,2190,2190,2190,2190,1
|
|
20231023,114600,151752465,2190,2190,2190,2190,0
|
|
20231023,114500,151752465,2190,2190,2190,2190,0
|
|
20231023,114400,151752465,2190,2190,2190,2190,0
|
|
20231023,114300,151752465,2190,2190,2190,2190,30
|
|
20231023,114200,151686765,2190,2190,2190,2190,0
|
|
20231023,114100,151686765,2190,2190,2190,2190,102
|
|
20231023,114000,151463385,2190,2190,2190,2190,0
|
|
20231023,113900,151463385,2190,2190,2190,2190,0
|
|
20231023,113800,151463385,2190,2195,2195,2190,625
|
|
20231023,113700,150094625,2190,2195,2195,2190,882
|
|
20231023,113600,148158735,2195,2195,2195,2195,2
|
|
20231023,113500,148154345,2195,2195,2195,2195,2
|
|
20231023,113400,148149955,2195,2195,2195,2195,62
|
|
20231023,113300,148013865,2205,2200,2205,2200,3
|
|
20231023,113200,148007260,2200,2200,2200,2200,0
|
|
20231023,113100,148007260,2200,2200,2200,2200,0
|
|
20231023,113000,148007260,2200,2200,2200,2200,0
|
|
20231023,112900,148007260,2200,2200,2200,2200,1634
|
|
20231023,112800,144412460,2205,2205,2205,2205,0
|
|
20231023,112700,144412460,2205,2205,2205,2205,1
|
|
20231023,112600,144410255,2200,2200,2200,2200,257
|
|
20231023,112500,143844855,2205,2205,2205,2205,11
|
|
20231023,112400,143820600,2205,2205,2205,2205,1
|
|
20231023,112300,143818395,2205,2205,2205,2205,200
|
|
20231023,112200,143377395,2210,2210,2210,2210,1
|
|
20231023,112100,143375185,2210,2210,2210,2210,0
|
|
20231023,112000,143375185,2210,2210,2210,2210,0
|
|
20231023,111900,143375185,2210,2210,2210,2210,0
|
|
20231023,111800,143375185,2210,2210,2210,2210,600
|
|
20231023,111700,142049185,2210,2210,2210,2210,0
|
|
20231023,111600,142049185,2210,2205,2210,2205,59
|
|
20231023,111500,141918980,2205,2215,2215,2205,2369
|
|
20231023,111400,136690940,2215,2220,2220,2215,2178
|
|
20231023,111300,131864700,2220,2220,2220,2220,31
|
|
20231023,111200,131795880,2220,2220,2220,2220,2
|
|
20231023,111100,131791440,2220,2220,2220,2220,0
|
|
20231023,111000,131791440,2220,2220,2220,2220,39
|
|
20231023,110900,131704860,2220,2220,2220,2220,0
|
|
20231023,110800,131704860,2220,2220,2220,2220,11
|
|
20231023,110700,131680440,2215,2215,2215,2215,0
|
|
20231023,110600,131680440,2215,2215,2215,2215,16
|
|
20231023,110500,131645000,2215,2215,2215,2215,359
|
|
20231023,110400,130849815,2215,2225,2225,2215,76
|
|
20231023,110300,130681375,2225,2225,2225,2225,2050
|
|
20231023,110200,126120125,2220,2225,2225,2220,808
|
|
20231023,110100,124324830,2225,2225,2225,2225,493
|
|
20231023,110000,123227905,2220,2220,2220,2220,0
|
|
20231023,105900,123227905,2220,2220,2220,2220,450
|
|
20231023,105800,122228905,2220,2220,2220,2220,0
|
|
20231023,105700,122228905,2220,2220,2220,2220,609
|
|
20231023,105600,120876925,2220,2220,2220,2220,1
|
|
20231023,105500,120874705,2215,2215,2215,2215,0
|
|
20231023,105400,120874705,2215,2215,2215,2215,0
|
|
20231023,105300,120874705,2215,2215,2215,2215,0
|
|
20231023,105200,120874705,2215,2215,2215,2215,0
|
|
20231023,105100,120874705,2215,2215,2215,2215,470
|
|
20231023,105000,119833655,2215,2215,2215,2215,1
|
|
20231023,104900,119831440,2215,2215,2215,2215,0
|
|
20231023,104800,119831440,2215,2215,2215,2215,30
|
|
20231023,104700,119764990,2215,2215,2215,2215,0
|
|
20231023,104600,119764990,2215,2215,2215,2215,0
|
|
20231023,104500,119764990,2215,2215,2215,2215,0
|
|
20231023,104400,119764990,2215,2215,2215,2215,0
|
|
20231023,104300,119764990,2215,2215,2215,2215,0
|
|
20231023,104200,119764990,2215,2215,2215,2215,0
|
|
20231023,104100,119764990,2215,2215,2215,2215,0
|
|
20231023,104000,119764990,2215,2215,2215,2215,0
|
|
20231023,103900,119764990,2215,2215,2215,2215,0
|
|
20231023,103800,119764990,2215,2215,2215,2215,0
|
|
20231023,103700,119764990,2215,2215,2215,2215,211
|
|
20231023,103600,119297625,2200,2200,2200,2200,0
|
|
20231023,103500,119297625,2200,2200,2200,2200,0
|
|
20231023,103400,119297625,2200,2200,2200,2200,1
|
|
20231023,103300,119295425,2200,2200,2200,2200,0
|
|
20231023,103200,119295425,2200,2200,2200,2200,0
|
|
20231023,103100,119295425,2200,2200,2200,2200,0
|
|
20231023,103000,119295425,2200,2200,2200,2200,200
|
|
20231023,102900,118855425,2200,2200,2200,2200,0
|
|
20231023,102800,118855425,2200,2200,2200,2200,0
|
|
20231023,102700,118855425,2200,2200,2200,2200,0
|
|
20231023,102600,118855425,2200,2200,2200,2200,0
|
|
20231023,102500,118855425,2200,2200,2200,2200,189
|
|
20231023,102400,118439625,2205,2205,2205,2205,0
|
|
20231023,102300,118439625,2205,2205,2205,2205,0
|
|
20231023,102200,118439625,2205,2205,2205,2205,5
|
|
20231023,102100,118428600,2205,2210,2210,2205,17
|
|
20231023,102000,118391055,2210,2210,2210,2210,82
|
|
20231023,101900,118209835,2210,2210,2210,2210,0
|
|
20231023,101800,118209835,2210,2210,2210,2210,0
|
|
20231023,101700,118209835,2210,2200,2210,2200,618
|
|
20231023,101600,116849035,2195,2195,2195,2195,400
|
|
20231023,101500,115971035,2195,2195,2200,2195,202
|
|
20231023,101400,115527640,2195,2195,2195,2195,202
|
|
20231023,101300,115084250,2195,2195,2195,2195,10
|
|
20231023,101200,115062300,2195,2195,2195,2195,0
|
|
20231023,101100,115062300,2195,2200,2200,2195,88
|
|
20231023,101000,114869090,2200,2200,2200,2200,0
|
|
20231023,100900,114869090,2200,2200,2200,2200,2260
|
|
20231023,100800,109897090,2200,2205,2205,2200,262
|
|
20231023,100700,109319535,2205,2205,2205,2205,670
|
|
20231023,100600,107842185,2210,2210,2210,2210,154
|
|
20231023,100500,107501845,2210,2210,2210,2210,0
|
|
20231023,100400,107501845,2210,2210,2210,2210,0
|
|
20231023,100300,107501845,2210,2210,2210,2210,4
|
|
20231023,100200,107493005,2210,2210,2210,2210,378
|
|
20231023,100100,106657625,2205,2205,2205,2205,200
|
|
20231023,100000,106216625,2205,2205,2205,2205,0
|
|
20231023,095900,106216625,2205,2205,2205,2205,0
|
|
20231023,095800,106216625,2205,2205,2205,2205,500
|
|
20231023,095700,105114125,2205,2200,2205,2200,69
|
|
20231023,095600,104962300,2200,2200,2200,2200,504
|
|
20231023,095500,103853500,2200,2200,2200,2200,502
|
|
20231023,095400,102749100,2200,2200,2200,2200,550
|
|
20231023,095300,101539100,2205,2205,2205,2205,5
|
|
20231023,095200,101528075,2205,2205,2205,2205,0
|
|
20231023,095100,101528075,2205,2205,2205,2205,646
|
|
20231023,095000,100103645,2210,2210,2210,2210,0
|
|
20231023,094900,100103645,2210,2210,2210,2210,0
|
|
20231023,094800,100103645,2210,2205,2210,2205,358
|
|
20231023,094700,99313465,2210,2210,2210,2210,0
|
|
20231023,094600,99313465,2210,2210,2210,2210,0
|
|
20231023,094500,99313465,2210,2210,2210,2210,651
|
|
20231023,094400,97874755,2215,2215,2215,2215,340
|
|
20231023,094300,97121655,2225,2220,2225,2220,5224
|
|
20231023,094200,85519375,2225,2225,2225,2225,110
|
|
20231023,094100,85274625,2230,2230,2230,2230,0
|
|
20231023,094000,85274625,2230,2230,2230,2230,405
|
|
20231023,093900,84371475,2230,2230,2230,2230,515
|
|
20231023,093800,83223025,2220,2225,2225,2220,643
|
|
20231023,093700,81793555,2225,2220,2225,2215,622
|
|
20231023,093600,80412310,2220,2205,2220,2205,1345
|
|
20231023,093500,77438840,2205,2210,2210,2205,5
|
|
20231023,093400,77427810,2210,2210,2210,2210,0
|
|
20231023,093300,77427810,2210,2210,2210,2210,6
|
|
20231023,093200,77414550,2200,2200,2200,2200,0
|
|
20231023,093100,77414550,2200,2195,2200,2195,894
|
|
20231023,093000,75449865,2195,2195,2195,2195,280
|
|
20231023,092900,74835265,2195,2185,2195,2185,4538
|
|
20231023,092800,64879990,2180,2180,2180,2180,200
|
|
20231023,092700,64443990,2185,2180,2185,2180,582
|
|
20231023,092600,63174820,2185,2185,2185,2185,60
|
|
20231023,092500,63043720,2180,2190,2190,2180,265
|
|
20231023,092400,62464995,2190,2190,2190,2190,229
|
|
20231023,092300,61963485,2190,2190,2190,2190,0
|
|
20231023,092200,61963485,2190,2185,2190,2180,175
|
|
20231023,092100,61581225,2185,2185,2185,2185,233
|
|
20231023,092000,61072120,2190,2190,2190,2190,0
|
|
20231023,091900,61072120,2190,2185,2190,2185,468
|
|
20231023,091800,60048675,2185,2190,2190,2185,2901
|
|
20231023,091700,53695490,2195,2200,2200,2195,401
|
|
20231023,091600,52815290,2200,2205,2205,2200,3790
|
|
20231023,091500,44458350,2210,2210,2210,2210,0
|
|
20231023,091400,44458350,2210,2210,2210,2210,150
|
|
20231023,091300,44126850,2210,2210,2210,2210,1639
|
|
20231023,091200,40504660,2210,2205,2210,2205,35
|
|
20231023,091100,40427405,2210,2215,2215,2210,653
|
|
20231023,091000,38982545,2215,2195,2215,2195,1484
|
|
20231023,090900,35705980,2195,2170,2195,2170,3401
|
|
20231023,090800,28280825,2170,2175,2175,2170,500
|
|
20231023,090700,27195325,2175,2160,2175,2160,1652
|
|
20231023,090600,23612930,2160,2155,2160,2155,595
|
|
20231023,090500,22329970,2160,2160,2160,2155,2586
|
|
20231023,090400,16754210,2165,2160,2170,2135,4393
|
|
20231023,090300,7290815,2160,2160,2165,2160,841
|
|
20231023,090200,5473550,2160,2180,2180,2160,449
|
|
20231023,090100,4500790,2180,2195,2195,2130,1329
|
|
20231023,090000,1647750,2195,2200,2200,2195,749
|