699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,203600,705570830,2230,2230,2230,2230,2824
|
|
20231024,203500,705570830,2230,2230,2230,2230,0
|
|
20231024,203400,705570830,2230,2230,2230,2230,0
|
|
20231024,203300,705570830,2230,2230,2230,2230,0
|
|
20231024,203200,705570830,2230,2230,2230,2230,0
|
|
20231024,203100,705570830,2230,2230,2230,2230,0
|
|
20231024,203000,705570830,2230,2230,2230,2230,0
|
|
20231024,202900,705570830,2230,2230,2230,2230,0
|
|
20231024,202800,705570830,2230,2230,2230,2230,0
|
|
20231024,202700,705570830,2230,2230,2230,2230,0
|
|
20231024,202600,705570830,2230,2230,2230,2230,0
|
|
20231024,202500,705570830,2230,2230,2230,2230,0
|
|
20231024,202400,705570830,2230,2230,2230,2230,0
|
|
20231024,202300,705570830,2230,2230,2230,2230,0
|
|
20231024,202200,705570830,2230,2230,2230,2230,0
|
|
20231024,202100,705570830,2230,2230,2230,2230,0
|
|
20231024,202000,705570830,2230,2230,2230,2230,0
|
|
20231024,201900,705570830,2230,2230,2230,2230,0
|
|
20231024,201800,705570830,2230,2230,2230,2230,0
|
|
20231024,201700,705570830,2230,2230,2230,2230,0
|
|
20231024,201600,705570830,2230,2230,2230,2230,0
|
|
20231024,201500,705570830,2230,2230,2230,2230,0
|
|
20231024,201400,705570830,2230,2230,2230,2230,0
|
|
20231024,201300,705570830,2230,2230,2230,2230,0
|
|
20231024,201200,705570830,2230,2230,2230,2230,0
|
|
20231024,201100,705570830,2230,2230,2230,2230,0
|
|
20231024,201000,705570830,2230,2230,2230,2230,0
|
|
20231024,200900,705570830,2230,2230,2230,2230,0
|
|
20231024,200800,705570830,2230,2230,2230,2230,0
|
|
20231024,200700,705570830,2230,2230,2230,2230,0
|
|
20231024,200600,705570830,2230,2230,2230,2230,2824
|
|
20231024,200500,705570830,2230,2230,2230,2230,0
|
|
20231024,200400,705570830,2230,2230,2230,2230,0
|
|
20231024,200300,705570830,2230,2230,2230,2230,0
|
|
20231024,200200,705570830,2230,2230,2230,2230,0
|
|
20231024,200100,705570830,2230,2230,2230,2230,0
|
|
20231024,200000,705570830,2230,2230,2230,2230,0
|
|
20231024,195900,705570830,2230,2230,2230,2230,0
|
|
20231024,195800,705570830,2230,2230,2230,2230,0
|
|
20231024,195700,705570830,2230,2230,2230,2230,0
|
|
20231024,195600,705570830,2230,2230,2230,2230,0
|
|
20231024,195500,705570830,2230,2230,2230,2230,0
|
|
20231024,195400,705570830,2230,2230,2230,2230,0
|
|
20231024,195300,705570830,2230,2230,2230,2230,0
|
|
20231024,195200,705570830,2230,2230,2230,2230,0
|
|
20231024,195100,705570830,2230,2230,2230,2230,0
|
|
20231024,195000,705570830,2230,2230,2230,2230,0
|
|
20231024,194900,705570830,2230,2230,2230,2230,0
|
|
20231024,194800,705570830,2230,2230,2230,2230,0
|
|
20231024,194700,705570830,2230,2230,2230,2230,0
|
|
20231024,194600,705570830,2230,2230,2230,2230,0
|
|
20231024,194500,705570830,2230,2230,2230,2230,0
|
|
20231024,194400,705570830,2230,2230,2230,2230,0
|
|
20231024,194300,705570830,2230,2230,2230,2230,0
|
|
20231024,194200,705570830,2230,2230,2230,2230,0
|
|
20231024,194100,705570830,2230,2230,2230,2230,0
|
|
20231024,194000,705570830,2230,2230,2230,2230,0
|
|
20231024,193900,705570830,2230,2230,2230,2230,0
|
|
20231024,193800,705570830,2230,2230,2230,2230,0
|
|
20231024,193700,705570830,2230,2230,2230,2230,0
|
|
20231024,193600,705570830,2230,2230,2230,2230,2824
|
|
20231024,193500,705570830,2230,2230,2230,2230,0
|
|
20231024,193400,705570830,2230,2230,2230,2230,0
|
|
20231024,193300,705570830,2230,2230,2230,2230,0
|
|
20231024,193200,705570830,2230,2230,2230,2230,0
|
|
20231024,193100,705570830,2230,2230,2230,2230,0
|
|
20231024,193000,705570830,2230,2230,2230,2230,0
|
|
20231024,192900,705570830,2230,2230,2230,2230,0
|
|
20231024,192800,705570830,2230,2230,2230,2230,0
|
|
20231024,192700,705570830,2230,2230,2230,2230,0
|
|
20231024,192600,705570830,2230,2230,2230,2230,0
|
|
20231024,192500,705570830,2230,2230,2230,2230,0
|
|
20231024,192400,705570830,2230,2230,2230,2230,0
|
|
20231024,192300,705570830,2230,2230,2230,2230,0
|
|
20231024,192200,705570830,2230,2230,2230,2230,0
|
|
20231024,192100,705570830,2230,2230,2230,2230,0
|
|
20231024,192000,705570830,2230,2230,2230,2230,0
|
|
20231024,191900,705570830,2230,2230,2230,2230,0
|
|
20231024,191800,705570830,2230,2230,2230,2230,0
|
|
20231024,191700,705570830,2230,2230,2230,2230,0
|
|
20231024,191600,705570830,2230,2230,2230,2230,0
|
|
20231024,191500,705570830,2230,2230,2230,2230,0
|
|
20231024,191400,705570830,2230,2230,2230,2230,0
|
|
20231024,191300,705570830,2230,2230,2230,2230,0
|
|
20231024,191200,705570830,2230,2230,2230,2230,0
|
|
20231024,191100,705570830,2230,2230,2230,2230,0
|
|
20231024,191000,705570830,2230,2230,2230,2230,0
|
|
20231024,190900,705570830,2230,2230,2230,2230,0
|
|
20231024,190800,705570830,2230,2230,2230,2230,0
|
|
20231024,190700,705570830,2230,2230,2230,2230,0
|
|
20231024,190600,705570830,2230,2230,2230,2230,2824
|
|
20231024,190500,705570830,2230,2230,2230,2230,0
|
|
20231024,190400,705570830,2230,2230,2230,2230,0
|
|
20231024,190300,705570830,2230,2230,2230,2230,0
|
|
20231024,190200,705570830,2230,2230,2230,2230,0
|
|
20231024,190100,705570830,2230,2230,2230,2230,0
|
|
20231024,190000,705570830,2230,2230,2230,2230,0
|
|
20231024,185900,705570830,2230,2230,2230,2230,0
|
|
20231024,185800,705570830,2230,2230,2230,2230,0
|
|
20231024,185700,705570830,2230,2230,2230,2230,0
|
|
20231024,185600,705570830,2230,2230,2230,2230,0
|
|
20231024,185500,705570830,2230,2230,2230,2230,0
|
|
20231024,185400,705570830,2230,2230,2230,2230,0
|
|
20231024,185300,705570830,2230,2230,2230,2230,0
|
|
20231024,185200,705570830,2230,2230,2230,2230,0
|
|
20231024,185100,705570830,2230,2230,2230,2230,0
|
|
20231024,185000,705570830,2230,2230,2230,2230,0
|
|
20231024,184900,705570830,2230,2230,2230,2230,0
|
|
20231024,184800,705570830,2230,2230,2230,2230,0
|
|
20231024,184700,705570830,2230,2230,2230,2230,0
|
|
20231024,184600,705570830,2230,2230,2230,2230,0
|
|
20231024,184500,705570830,2230,2230,2230,2230,0
|
|
20231024,184400,705570830,2230,2230,2230,2230,0
|
|
20231024,184300,705570830,2230,2230,2230,2230,0
|
|
20231024,184200,705570830,2230,2230,2230,2230,0
|
|
20231024,184100,705570830,2230,2230,2230,2230,0
|
|
20231024,184000,705570830,2230,2230,2230,2230,0
|
|
20231024,183900,705570830,2230,2230,2230,2230,0
|
|
20231024,183800,705570830,2230,2230,2230,2230,0
|
|
20231024,183700,705570830,2230,2230,2230,2230,0
|
|
20231024,183600,705570830,2230,2230,2230,2230,2824
|
|
20231024,183500,705570830,2230,2230,2230,2230,0
|
|
20231024,183400,705570830,2230,2230,2230,2230,0
|
|
20231024,183300,705570830,2230,2230,2230,2230,0
|
|
20231024,183200,705570830,2230,2230,2230,2230,0
|
|
20231024,183100,705570830,2230,2230,2230,2230,0
|
|
20231024,183000,705570830,2230,2230,2230,2230,0
|
|
20231024,182900,705570830,2230,2230,2230,2230,0
|
|
20231024,182800,705570830,2230,2230,2230,2230,0
|
|
20231024,182700,705570830,2230,2230,2230,2230,0
|
|
20231024,182600,705570830,2230,2230,2230,2230,0
|
|
20231024,182500,705570830,2230,2230,2230,2230,0
|
|
20231024,182400,705570830,2230,2230,2230,2230,0
|
|
20231024,182300,705570830,2230,2230,2230,2230,0
|
|
20231024,182200,705570830,2230,2230,2230,2230,0
|
|
20231024,182100,705570830,2230,2230,2230,2230,0
|
|
20231024,182000,705570830,2230,2230,2230,2230,0
|
|
20231024,181900,705570830,2230,2230,2230,2230,0
|
|
20231024,181800,705570830,2230,2230,2230,2230,0
|
|
20231024,181700,705570830,2230,2230,2230,2230,0
|
|
20231024,181600,705570830,2230,2230,2230,2230,0
|
|
20231024,181500,705570830,2230,2230,2230,2230,0
|
|
20231024,181400,705570830,2230,2230,2230,2230,0
|
|
20231024,181300,705570830,2230,2230,2230,2230,0
|
|
20231024,181200,705570830,2230,2230,2230,2230,0
|
|
20231024,181100,705570830,2230,2230,2230,2230,0
|
|
20231024,181000,705570830,2230,2230,2230,2230,0
|
|
20231024,180900,705570830,2230,2230,2230,2230,0
|
|
20231024,180800,705570830,2230,2230,2230,2230,0
|
|
20231024,180700,705570830,2230,2230,2230,2230,0
|
|
20231024,180600,705570830,2230,2230,2230,2230,2824
|
|
20231024,180500,705570830,2230,2230,2230,2230,0
|
|
20231024,180400,705570830,2230,2230,2230,2230,0
|
|
20231024,180300,705570830,2230,2230,2230,2230,0
|
|
20231024,180200,705570830,2230,2230,2230,2230,0
|
|
20231024,180100,705570830,2230,2230,2230,2230,0
|
|
20231024,180000,705570830,2230,2230,2230,2230,0
|
|
20231024,175900,705570830,2230,2230,2230,2230,0
|
|
20231024,175800,705570830,2230,2230,2230,2230,0
|
|
20231024,175700,705570830,2230,2230,2230,2230,0
|
|
20231024,175600,705570830,2230,2230,2230,2230,0
|
|
20231024,175500,705570830,2230,2230,2230,2230,0
|
|
20231024,175400,705570830,2230,2230,2230,2230,0
|
|
20231024,175300,705570830,2230,2230,2230,2230,0
|
|
20231024,175200,705570830,2230,2230,2230,2230,0
|
|
20231024,175100,705570830,2230,2230,2230,2230,0
|
|
20231024,175000,705570830,2230,2230,2230,2230,0
|
|
20231024,174900,705570830,2230,2230,2230,2230,0
|
|
20231024,174800,705570830,2230,2230,2230,2230,0
|
|
20231024,174700,705570830,2230,2230,2230,2230,0
|
|
20231024,174600,705570830,2230,2230,2230,2230,0
|
|
20231024,174500,705570830,2230,2230,2230,2230,0
|
|
20231024,174400,705570830,2230,2230,2230,2230,0
|
|
20231024,174300,705570830,2230,2230,2230,2230,0
|
|
20231024,174200,705570830,2230,2230,2230,2230,0
|
|
20231024,174100,705570830,2230,2230,2230,2230,0
|
|
20231024,174000,705570830,2230,2230,2230,2230,0
|
|
20231024,173900,705570830,2230,2230,2230,2230,0
|
|
20231024,173800,705570830,2230,2230,2230,2230,0
|
|
20231024,173700,705570830,2230,2230,2230,2230,0
|
|
20231024,173600,705570830,2230,2230,2230,2230,2824
|
|
20231024,173500,705570830,2230,2230,2230,2230,0
|
|
20231024,173400,705570830,2230,2230,2230,2230,0
|
|
20231024,173300,705570830,2230,2230,2230,2230,0
|
|
20231024,173200,705570830,2230,2230,2230,2230,0
|
|
20231024,173100,705570830,2230,2230,2230,2230,0
|
|
20231024,173000,705570830,2230,2230,2230,2230,0
|
|
20231024,172900,705570830,2230,2230,2230,2230,0
|
|
20231024,172800,705570830,2230,2230,2230,2230,0
|
|
20231024,172700,705570830,2230,2230,2230,2230,0
|
|
20231024,172600,705570830,2230,2230,2230,2230,0
|
|
20231024,172500,705570830,2230,2230,2230,2230,0
|
|
20231024,172400,705570830,2230,2230,2230,2230,0
|
|
20231024,172300,705570830,2230,2230,2230,2230,0
|
|
20231024,172200,705570830,2230,2230,2230,2230,0
|
|
20231024,172100,705570830,2230,2230,2230,2230,0
|
|
20231024,172000,705570830,2230,2230,2230,2230,0
|
|
20231024,171900,705570830,2230,2230,2230,2230,0
|
|
20231024,171800,705570830,2230,2230,2230,2230,0
|
|
20231024,171700,705570830,2230,2230,2230,2230,0
|
|
20231024,171600,705570830,2230,2230,2230,2230,0
|
|
20231024,171500,705570830,2230,2230,2230,2230,0
|
|
20231024,171400,705570830,2230,2230,2230,2230,0
|
|
20231024,171300,705570830,2230,2230,2230,2230,0
|
|
20231024,171200,705570830,2230,2230,2230,2230,0
|
|
20231024,171100,705570830,2230,2230,2230,2230,0
|
|
20231024,171000,705570830,2230,2230,2230,2230,0
|
|
20231024,170900,705570830,2230,2230,2230,2230,0
|
|
20231024,170800,705570830,2230,2230,2230,2230,0
|
|
20231024,170700,705570830,2230,2230,2230,2230,0
|
|
20231024,170600,705570830,2230,2230,2230,2230,2824
|
|
20231024,170500,705570830,2230,2230,2230,2230,0
|
|
20231024,170400,705570830,2230,2230,2230,2230,0
|
|
20231024,170300,705570830,2230,2230,2230,2230,0
|
|
20231024,170200,705570830,2230,2230,2230,2230,0
|
|
20231024,170100,705570830,2230,2230,2230,2230,0
|
|
20231024,170000,705570830,2230,2230,2230,2230,0
|
|
20231024,165900,705570830,2230,2230,2230,2230,0
|
|
20231024,165800,705570830,2230,2230,2230,2230,0
|
|
20231024,165700,705570830,2230,2230,2230,2230,0
|
|
20231024,165600,705570830,2230,2230,2230,2230,0
|
|
20231024,165500,705570830,2230,2230,2230,2230,0
|
|
20231024,165400,705570830,2230,2230,2230,2230,0
|
|
20231024,165300,705570830,2230,2230,2230,2230,0
|
|
20231024,165200,705570830,2230,2230,2230,2230,0
|
|
20231024,165100,705570830,2230,2230,2230,2230,0
|
|
20231024,165000,705570830,2230,2230,2230,2230,0
|
|
20231024,164900,705570830,2230,2230,2230,2230,0
|
|
20231024,164800,705570830,2230,2230,2230,2230,0
|
|
20231024,164700,705570830,2230,2230,2230,2230,0
|
|
20231024,164600,705570830,2230,2230,2230,2230,0
|
|
20231024,164500,705570830,2230,2230,2230,2230,0
|
|
20231024,164400,705570830,2230,2230,2230,2230,0
|
|
20231024,164300,705570830,2230,2230,2230,2230,0
|
|
20231024,164200,705570830,2230,2230,2230,2230,0
|
|
20231024,164100,705570830,2230,2230,2230,2230,0
|
|
20231024,164000,705570830,2230,2230,2230,2230,0
|
|
20231024,163900,705570830,2230,2230,2230,2230,0
|
|
20231024,163800,705570830,2230,2230,2230,2230,0
|
|
20231024,163700,705570830,2230,2230,2230,2230,0
|
|
20231024,163600,705570830,2230,2230,2230,2230,2824
|
|
20231024,163500,705570830,2230,2230,2230,2230,0
|
|
20231024,163400,705570830,2230,2230,2230,2230,0
|
|
20231024,163300,705570830,2230,2230,2230,2230,0
|
|
20231024,163200,705570830,2230,2230,2230,2230,0
|
|
20231024,163100,705570830,2230,2230,2230,2230,0
|
|
20231024,163000,705570830,2230,2230,2230,2230,0
|
|
20231024,162900,705570830,2230,2230,2230,2230,0
|
|
20231024,162800,705570830,2230,2230,2230,2230,0
|
|
20231024,162700,705570830,2230,2230,2230,2230,0
|
|
20231024,162600,705570830,2230,2230,2230,2230,0
|
|
20231024,162500,705570830,2230,2230,2230,2230,0
|
|
20231024,162400,705570830,2230,2230,2230,2230,0
|
|
20231024,162300,705570830,2230,2230,2230,2230,0
|
|
20231024,162200,705570830,2230,2230,2230,2230,0
|
|
20231024,162100,705570830,2230,2230,2230,2230,0
|
|
20231024,162000,705570830,2230,2230,2230,2230,0
|
|
20231024,161900,705570830,2230,2230,2230,2230,0
|
|
20231024,161800,705570830,2230,2230,2230,2230,0
|
|
20231024,161700,705570830,2230,2230,2230,2230,0
|
|
20231024,161600,705570830,2230,2230,2230,2230,0
|
|
20231024,161500,705570830,2230,2230,2230,2230,0
|
|
20231024,161400,705570830,2230,2230,2230,2230,0
|
|
20231024,161300,705570830,2230,2230,2230,2230,0
|
|
20231024,161200,705570830,2230,2230,2230,2230,0
|
|
20231024,161100,705570830,2230,2230,2230,2230,0
|
|
20231024,161000,705570830,2230,2230,2230,2230,0
|
|
20231024,160900,705570830,2230,2230,2230,2230,0
|
|
20231024,160800,705570830,2230,2230,2230,2230,0
|
|
20231024,160700,705570830,2230,2230,2230,2230,0
|
|
20231024,160600,705570830,2230,2230,2230,2230,2824
|
|
20231024,160500,705570830,2230,2230,2230,2230,0
|
|
20231024,160400,705570830,2230,2230,2230,2230,0
|
|
20231024,160300,705570830,2230,2230,2230,2230,0
|
|
20231024,160200,705570830,2230,2230,2230,2230,0
|
|
20231024,160100,705570830,2230,2230,2230,2230,0
|
|
20231024,160000,705570830,2230,2230,2230,2230,0
|
|
20231024,155900,705570830,2230,2230,2230,2230,0
|
|
20231024,155800,705570830,2230,2230,2230,2230,0
|
|
20231024,155700,705570830,2230,2230,2230,2230,0
|
|
20231024,155600,705570830,2230,2230,2230,2230,0
|
|
20231024,155500,705570830,2230,2230,2230,2230,0
|
|
20231024,155400,705570830,2230,2230,2230,2230,0
|
|
20231024,155300,705570830,2230,2230,2230,2230,0
|
|
20231024,155200,705570830,2230,2230,2230,2230,0
|
|
20231024,155100,705570830,2230,2230,2230,2230,0
|
|
20231024,155000,705570830,2230,2230,2230,2230,0
|
|
20231024,154900,705570830,2230,2230,2230,2230,0
|
|
20231024,154800,705570830,2230,2230,2230,2230,0
|
|
20231024,154700,705570830,2230,2230,2230,2230,0
|
|
20231024,154600,705570830,2230,2230,2230,2230,0
|
|
20231024,154500,705570830,2230,2230,2230,2230,0
|
|
20231024,154400,705570830,2230,2230,2230,2230,0
|
|
20231024,154300,705570830,2230,2230,2230,2230,0
|
|
20231024,154200,705570830,2230,2230,2230,2230,0
|
|
20231024,154100,705570830,2230,2230,2230,2230,0
|
|
20231024,154000,705570830,2230,2230,2230,2230,0
|
|
20231024,153900,705570830,2230,2230,2230,2230,0
|
|
20231024,153800,705570830,2230,2230,2230,2230,0
|
|
20231024,153700,705570830,2230,2230,2230,2230,0
|
|
20231024,153600,705570830,2230,2230,2230,2230,2824
|
|
20231024,153500,705570830,2230,2230,2230,2230,0
|
|
20231024,153400,705570830,2230,2230,2230,2230,0
|
|
20231024,153300,705570830,2230,2230,2230,2230,0
|
|
20231024,153200,705570830,2230,2230,2230,2230,0
|
|
20231024,153100,705570830,2230,2230,2230,2230,0
|
|
20231024,153000,705570830,2230,2230,2230,2230,2824
|
|
20231024,152900,699273310,2230,2230,2230,2230,0
|
|
20231024,152800,699273310,2230,2230,2230,2230,0
|
|
20231024,152700,699273310,2230,2230,2230,2230,0
|
|
20231024,152600,699273310,2230,2230,2230,2230,0
|
|
20231024,152500,699273310,2230,2230,2230,2230,0
|
|
20231024,152400,699273310,2230,2230,2230,2230,0
|
|
20231024,152300,699273310,2230,2230,2230,2230,0
|
|
20231024,152200,699273310,2230,2230,2230,2230,0
|
|
20231024,152100,699273310,2230,2230,2230,2230,0
|
|
20231024,152000,699273310,2230,2230,2230,2230,0
|
|
20231024,151900,699273310,2230,2230,2230,2230,948
|
|
20231024,151800,697159270,2230,2235,2235,2230,1029
|
|
20231024,151700,694864455,2230,2230,2230,2230,0
|
|
20231024,151600,694864455,2230,2230,2230,2230,0
|
|
20231024,151500,694864455,2230,2230,2230,2230,0
|
|
20231024,151400,694864455,2230,2230,2230,2230,933
|
|
20231024,151300,692783865,2230,2230,2230,2230,2376
|
|
20231024,151200,687485385,2230,2230,2230,2230,682
|
|
20231024,151100,685964525,2230,2230,2230,2230,651
|
|
20231024,151000,684512795,2230,2230,2230,2230,1740
|
|
20231024,150900,680632595,2225,2230,2230,2225,117
|
|
20231024,150800,680372230,2230,2230,2230,2230,130
|
|
20231024,150700,680082330,2230,2230,2230,2230,1145
|
|
20231024,150600,677528980,2230,2230,2230,2230,488
|
|
20231024,150500,676440740,2230,2225,2230,2225,230
|
|
20231024,150400,675928890,2230,2230,2230,2230,34
|
|
20231024,150300,675853070,2230,2235,2235,2230,2011
|
|
20231024,150200,671368490,2235,2230,2235,2230,1094
|
|
20231024,150100,668928400,2230,2230,2230,2230,0
|
|
20231024,150000,668928400,2230,2230,2230,2230,1591
|
|
20231024,145900,665380470,2230,2230,2230,2230,170
|
|
20231024,145800,665001370,2230,2230,2230,2230,35
|
|
20231024,145700,664923320,2230,2230,2230,2230,0
|
|
20231024,145600,664923320,2230,2230,2230,2230,2
|
|
20231024,145500,664918860,2230,2230,2230,2230,223
|
|
20231024,145400,664421570,2230,2230,2230,2230,31
|
|
20231024,145300,664352440,2230,2230,2230,2230,50
|
|
20231024,145200,664240940,2230,2230,2230,2230,20
|
|
20231024,145100,664196340,2230,2230,2230,2230,2
|
|
20231024,145000,664191880,2225,2225,2225,2225,0
|
|
20231024,144900,664191880,2225,2225,2225,2225,52
|
|
20231024,144800,664076180,2225,2225,2225,2225,0
|
|
20231024,144700,664076180,2225,2225,2225,2225,0
|
|
20231024,144600,664076180,2225,2225,2225,2225,0
|
|
20231024,144500,664076180,2225,2225,2225,2215,2351
|
|
20231024,144400,658862475,2225,2225,2225,2225,113
|
|
20231024,144300,658611050,2225,2225,2225,2225,205
|
|
20231024,144200,658154925,2225,2230,2230,2225,469
|
|
20231024,144100,657109530,2225,2225,2225,2225,135
|
|
20231024,144000,656809155,2230,2225,2230,2225,60
|
|
20231024,143900,656675405,2230,2230,2230,2230,396
|
|
20231024,143800,655792325,2225,2225,2225,2225,10
|
|
20231024,143700,655770075,2225,2225,2225,2225,20
|
|
20231024,143600,655725575,2225,2225,2225,2225,40
|
|
20231024,143500,655636575,2225,2225,2225,2225,340
|
|
20231024,143400,654880075,2225,2225,2225,2225,9
|
|
20231024,143300,654860050,2225,2225,2225,2225,130
|
|
20231024,143200,654570800,2230,2220,2230,2220,1213
|
|
20231024,143100,651873820,2220,2220,2220,2220,3
|
|
20231024,143000,651867160,2220,2220,2220,2220,101
|
|
20231024,142900,651642940,2220,2220,2220,2220,0
|
|
20231024,142800,651642940,2220,2220,2220,2220,1000
|
|
20231024,142700,649422940,2215,2215,2215,2215,0
|
|
20231024,142600,649422940,2215,2215,2215,2215,141
|
|
20231024,142500,649110625,2210,2210,2210,2210,613
|
|
20231024,142400,647755895,2215,2215,2215,2215,0
|
|
20231024,142300,647755895,2215,2215,2215,2215,355
|
|
20231024,142200,646969570,2220,2220,2220,2220,27
|
|
20231024,142100,646909630,2215,2215,2215,2215,0
|
|
20231024,142000,646909630,2215,2215,2215,2215,0
|
|
20231024,141900,646909630,2215,2215,2215,2215,0
|
|
20231024,141800,646909630,2215,2215,2215,2215,5
|
|
20231024,141700,646898555,2215,2215,2215,2215,22
|
|
20231024,141600,646849825,2220,2215,2220,2215,107
|
|
20231024,141500,646612590,2215,2215,2215,2215,91
|
|
20231024,141400,646411025,2210,2210,2210,2210,814
|
|
20231024,141300,644612085,2210,2210,2210,2210,0
|
|
20231024,141200,644612085,2210,2210,2210,2210,0
|
|
20231024,141100,644612085,2210,2210,2210,2210,197
|
|
20231024,141000,644176715,2210,2210,2210,2210,20
|
|
20231024,140900,644132515,2205,2200,2205,2200,2734
|
|
20231024,140800,638104265,2195,2195,2195,2195,710
|
|
20231024,140700,636545815,2200,2205,2205,2200,496
|
|
20231024,140600,635453585,2205,2205,2205,2205,0
|
|
20231024,140500,635453585,2205,2205,2205,2205,0
|
|
20231024,140400,635453585,2205,2200,2205,2200,1244
|
|
20231024,140300,632716255,2195,2195,2195,2195,100
|
|
20231024,140200,632496755,2195,2195,2195,2195,2310
|
|
20231024,140100,627426305,2190,2190,2190,2190,2334
|
|
20231024,140000,622314845,2185,2185,2185,2185,0
|
|
20231024,135900,622314845,2185,2185,2185,2185,0
|
|
20231024,135800,622314845,2185,2185,2185,2185,23
|
|
20231024,135700,622264590,2185,2185,2185,2185,0
|
|
20231024,135600,622264590,2185,2185,2185,2185,644
|
|
20231024,135500,620857450,2180,2180,2180,2180,0
|
|
20231024,135400,620857450,2180,2180,2180,2180,685
|
|
20231024,135300,619364150,2180,2180,2180,2180,0
|
|
20231024,135200,619364150,2180,2185,2185,2180,25
|
|
20231024,135100,619309600,2180,2180,2180,2180,641
|
|
20231024,135000,617912220,2180,2180,2180,2180,0
|
|
20231024,134900,617912220,2180,2180,2180,2180,146
|
|
20231024,134800,617593940,2170,2170,2170,2170,0
|
|
20231024,134700,617593940,2170,2170,2170,2170,0
|
|
20231024,134600,617593940,2170,2175,2175,2170,1500
|
|
20231024,134500,614336415,2185,2185,2185,2185,5
|
|
20231024,134400,614325490,2175,2185,2185,2175,14
|
|
20231024,134300,614294910,2175,2180,2180,2175,1858
|
|
20231024,134200,610244870,2180,2180,2180,2180,1
|
|
20231024,134100,610242690,2165,2165,2165,2165,0
|
|
20231024,134000,610242690,2165,2165,2165,2165,0
|
|
20231024,133900,610242690,2165,2175,2175,2165,2051
|
|
20231024,133800,605796305,2180,2180,2180,2180,300
|
|
20231024,133700,605142305,2175,2175,2175,2175,255
|
|
20231024,133600,604587680,2175,2175,2180,2175,1123
|
|
20231024,133500,602145035,2165,2165,2165,2165,545
|
|
20231024,133400,600965110,2165,2165,2165,2165,4
|
|
20231024,133300,600956450,2165,2165,2165,2165,4
|
|
20231024,133200,600947790,2160,2165,2165,2160,110
|
|
20231024,133100,600709815,2175,2175,2175,2175,0
|
|
20231024,133000,600709815,2175,2175,2175,2175,1
|
|
20231024,132900,600707640,2170,2170,2170,2170,102
|
|
20231024,132800,600486300,2165,2165,2165,2165,0
|
|
20231024,132700,600486300,2165,2165,2165,2165,1120
|
|
20231024,132600,598061500,2170,2170,2170,2170,367
|
|
20231024,132500,597265110,2170,2170,2170,2170,450
|
|
20231024,132400,596288610,2170,2170,2170,2170,500
|
|
20231024,132300,595203610,2175,2175,2175,2175,20
|
|
20231024,132200,595160110,2175,2175,2175,2175,50
|
|
20231024,132100,595051360,2175,2175,2175,2175,0
|
|
20231024,132000,595051360,2175,2175,2175,2175,0
|
|
20231024,131900,595051360,2175,2160,2175,2160,2388
|
|
20231024,131800,589893250,2155,2155,2155,2155,2510
|
|
20231024,131700,584484200,2150,2150,2150,2150,52
|
|
20231024,131600,584372400,2155,2155,2155,2155,2
|
|
20231024,131500,584368090,2150,2150,2150,2150,2131
|
|
20231024,131400,579786440,2150,2150,2150,2150,200
|
|
20231024,131300,579356440,2145,2150,2150,2145,205
|
|
20231024,131200,578916190,2145,2145,2145,2145,200
|
|
20231024,131100,578487190,2145,2145,2145,2145,852
|
|
20231024,131000,576659650,2140,2140,2140,2140,0
|
|
20231024,130900,576659650,2140,2140,2140,2140,1
|
|
20231024,130800,576657510,2140,2140,2140,2140,0
|
|
20231024,130700,576657510,2140,2140,2140,2140,0
|
|
20231024,130600,576657510,2140,2140,2140,2140,0
|
|
20231024,130500,576657510,2140,2140,2140,2140,54
|
|
20231024,130400,576541950,2140,2140,2140,2140,200
|
|
20231024,130300,576113950,2140,2140,2140,2140,13
|
|
20231024,130200,576086130,2140,2140,2140,2140,0
|
|
20231024,130100,576086130,2140,2140,2140,2140,152
|
|
20231024,130000,575760850,2140,2140,2140,2140,100
|
|
20231024,125900,575546850,2140,2140,2140,2140,248
|
|
20231024,125800,575016130,2140,2140,2140,2140,200
|
|
20231024,125700,574588130,2140,2140,2140,2140,300
|
|
20231024,125600,573946130,2140,2140,2140,2140,200
|
|
20231024,125500,573518130,2140,2140,2140,2140,400
|
|
20231024,125400,572662130,2140,2140,2140,2140,119
|
|
20231024,125300,572407470,2145,2140,2145,2140,2
|
|
20231024,125200,572403185,2140,2140,2140,2140,1100
|
|
20231024,125100,570049185,2150,2140,2150,2140,4795
|
|
20231024,125000,559775375,2135,2135,2135,2135,1060
|
|
20231024,124900,557512275,2135,2135,2135,2135,1966
|
|
20231024,124800,553314865,2135,2135,2135,2135,0
|
|
20231024,124700,553314865,2135,2140,2140,2135,535
|
|
20231024,124600,552172265,2140,2140,2140,2140,50
|
|
20231024,124500,552065265,2140,2140,2140,2140,6
|
|
20231024,124400,552052425,2130,2130,2130,2130,100
|
|
20231024,124300,551839425,2135,2135,2135,2130,3205
|
|
20231024,124200,544996770,2145,2145,2145,2145,0
|
|
20231024,124100,544996770,2145,2145,2145,2145,0
|
|
20231024,124000,544996770,2145,2145,2150,2125,7435
|
|
20231024,123900,529110120,2140,2145,2145,2140,945
|
|
20231024,123800,527083100,2150,2145,2150,2140,3010
|
|
20231024,123700,520638300,2150,2150,2150,2150,0
|
|
20231024,123600,520638300,2150,2150,2150,2150,0
|
|
20231024,123500,520638300,2150,2145,2150,2145,2927
|
|
20231024,123400,514349735,2145,2140,2145,2140,1400
|
|
20231024,123300,511348220,2140,2140,2140,2140,0
|
|
20231024,123200,511348220,2140,2140,2140,2140,100
|
|
20231024,123100,511134220,2140,2140,2140,2140,0
|
|
20231024,123000,511134220,2140,2135,2140,2135,427
|
|
20231024,122900,510222560,2130,2135,2135,2130,2000
|
|
20231024,122800,505960305,2140,2140,2140,2140,0
|
|
20231024,122700,505960305,2140,2140,2140,2140,500
|
|
20231024,122600,504890305,2140,2140,2140,2140,2000
|
|
20231024,122500,500610305,2135,2135,2135,2135,0
|
|
20231024,122400,500610305,2135,2135,2135,2135,0
|
|
20231024,122300,500610305,2135,2130,2135,2130,4715
|
|
20231024,122200,490557355,2125,2125,2125,2125,0
|
|
20231024,122100,490557355,2125,2125,2125,2125,4613
|
|
20231024,122000,480754730,2120,2120,2120,2120,0
|
|
20231024,121900,480754730,2120,2115,2120,2115,4704
|
|
20231024,121800,470792910,2110,2110,2110,2110,1
|
|
20231024,121700,470790800,2110,2110,2110,2110,3615
|
|
20231024,121600,463163150,2115,2115,2115,2115,0
|
|
20231024,121500,463163150,2115,2115,2115,2115,2035
|
|
20231024,121400,458859125,2115,2115,2115,2115,9
|
|
20231024,121300,458840090,2110,2110,2110,2110,0
|
|
20231024,121200,458840090,2110,2110,2110,2110,2004
|
|
20231024,121100,454611650,2110,2110,2110,2110,1
|
|
20231024,121000,454609540,2110,2110,2110,2110,121
|
|
20231024,120900,454354230,2115,2115,2115,2115,0
|
|
20231024,120800,454354230,2115,2115,2115,2115,0
|
|
20231024,120700,454354230,2115,2115,2115,2115,1
|
|
20231024,120600,454352115,2105,2105,2105,2105,0
|
|
20231024,120500,454352115,2105,2105,2105,2105,9
|
|
20231024,120400,454333170,2105,2105,2105,2105,1
|
|
20231024,120300,454331065,2110,2110,2110,2110,500
|
|
20231024,120200,453276065,2105,2105,2105,2105,4
|
|
20231024,120100,453267645,2105,2105,2105,2105,0
|
|
20231024,120000,453267645,2105,2105,2105,2105,1000
|
|
20231024,115900,451162645,2105,2105,2105,2105,710
|
|
20231024,115800,449668095,2105,2105,2105,2105,5
|
|
20231024,115700,449657570,2110,2110,2110,2110,125
|
|
20231024,115600,449393820,2110,2110,2110,2110,31
|
|
20231024,115500,449328410,2105,2115,2115,2105,1009
|
|
20231024,115400,447204375,2115,2115,2115,2115,0
|
|
20231024,115300,447204375,2115,2115,2115,2115,0
|
|
20231024,115200,447204375,2115,2110,2115,2105,26
|
|
20231024,115100,447149610,2115,2115,2115,2105,2005
|
|
20231024,115000,442922245,2115,2115,2115,2115,248
|
|
20231024,114900,442397725,2115,2115,2115,2115,535
|
|
20231024,114800,441266200,2115,2115,2115,2115,476
|
|
20231024,114700,440259460,2110,2110,2110,2110,0
|
|
20231024,114600,440259460,2110,2110,2110,2110,2067
|
|
20231024,114500,435898090,2110,2110,2110,2110,0
|
|
20231024,114400,435898090,2110,2110,2110,2110,1061
|
|
20231024,114300,433659380,2110,2110,2110,2110,0
|
|
20231024,114200,433659380,2110,2110,2110,2110,20
|
|
20231024,114100,433617180,2100,2105,2105,2100,1100
|
|
20231024,114000,431306180,2115,2115,2115,2115,1
|
|
20231024,113900,431304065,2110,2110,2110,2110,2094
|
|
20231024,113800,426885725,2115,2115,2115,2115,159
|
|
20231024,113700,426549440,2115,2115,2115,2115,14
|
|
20231024,113600,426519830,2120,2120,2120,2120,378
|
|
20231024,113500,425718470,2130,2130,2130,2130,0
|
|
20231024,113400,425718470,2130,2130,2130,2130,100
|
|
20231024,113300,425505470,2130,2130,2130,2130,0
|
|
20231024,113200,425505470,2130,2130,2130,2130,0
|
|
20231024,113100,425505470,2130,2130,2130,2125,72
|
|
20231024,113000,425352220,2130,2130,2130,2130,0
|
|
20231024,112900,425352220,2130,2130,2130,2130,0
|
|
20231024,112800,425352220,2130,2130,2130,2130,0
|
|
20231024,112700,425352220,2130,2130,2130,2130,0
|
|
20231024,112600,425352220,2130,2130,2130,2130,1
|
|
20231024,112500,425350090,2115,2130,2130,2115,150
|
|
20231024,112400,425032690,2130,2130,2130,2130,200
|
|
20231024,112300,424606690,2130,2125,2130,2125,2155
|
|
20231024,112200,420027260,2115,2105,2115,2105,2143
|
|
20231024,112100,415495655,2110,2110,2110,2110,1000
|
|
20231024,112000,413385655,2115,2095,2115,2095,5476
|
|
20231024,111900,401888265,2095,2095,2095,2095,4
|
|
20231024,111800,401879885,2095,2090,2095,2085,5000
|
|
20231024,111700,391440725,2095,2095,2095,2095,0
|
|
20231024,111600,391440725,2095,2095,2095,2095,1300
|
|
20231024,111500,388717225,2090,2090,2090,2090,600
|
|
20231024,111400,387463225,2095,2095,2095,2095,686
|
|
20231024,111300,386026055,2095,2090,2095,2090,390
|
|
20231024,111200,385210365,2090,2085,2090,2085,1167
|
|
20231024,111100,382775200,2080,2105,2105,2050,26498
|
|
20231024,111000,327674265,2095,2100,2100,2095,4000
|
|
20231024,110900,319289805,2110,2100,2110,2100,3001
|
|
20231024,110800,312987695,2100,2110,2110,2100,7036
|
|
20231024,110700,298181785,2115,2110,2115,2110,477
|
|
20231024,110600,297175280,2105,2105,2105,2105,0
|
|
20231024,110500,297175280,2105,2105,2105,2105,0
|
|
20231024,110400,297175280,2105,2095,2105,2095,660
|
|
20231024,110300,295787980,2095,2110,2110,2095,6010
|
|
20231024,110200,283157045,2105,2105,2105,2105,500
|
|
20231024,110100,282104545,2110,2115,2115,2100,9304
|
|
20231024,110000,262554845,2115,2105,2115,2105,1726
|
|
20231024,105900,258917355,2110,2110,2110,2110,1347
|
|
20231024,105800,256075185,2105,2105,2105,2105,2
|
|
20231024,105700,256070975,2105,2105,2105,2105,21
|
|
20231024,105600,256026770,2105,2105,2105,2105,1500
|
|
20231024,105500,252869270,2110,2110,2110,2110,10
|
|
20231024,105400,252848170,2110,2110,2110,2110,5
|
|
20231024,105300,252837620,2110,2110,2110,2110,114
|
|
20231024,105200,252597080,2110,2110,2110,2110,300
|
|
20231024,105100,251964080,2115,2115,2115,2115,1
|
|
20231024,105000,251961965,2115,2110,2115,2110,398
|
|
20231024,104900,251122020,2110,2125,2125,2110,3133
|
|
20231024,104800,244490040,2120,2125,2125,2120,2
|
|
20231024,104700,244485795,2120,2120,2120,2120,2755
|
|
20231024,104600,238645195,2120,2120,2120,2120,0
|
|
20231024,104500,238645195,2120,2120,2120,2120,20
|
|
20231024,104400,238602795,2120,2115,2120,2115,303
|
|
20231024,104300,237961945,2110,2115,2115,2110,415
|
|
20231024,104200,237084435,2115,2115,2115,2115,562
|
|
20231024,104100,235895805,2120,2120,2120,2120,0
|
|
20231024,104000,235895805,2120,2120,2120,2120,0
|
|
20231024,103900,235895805,2120,2115,2120,2115,1208
|
|
20231024,103800,233340880,2115,2115,2115,2115,1
|
|
20231024,103700,233338765,2115,2115,2115,2115,1
|
|
20231024,103600,233336650,2110,2110,2110,2110,262
|
|
20231024,103500,232783830,2110,2105,2110,2105,168
|
|
20231024,103400,232430090,2105,2110,2110,2105,2606
|
|
20231024,103300,226940205,2110,2110,2110,2110,0
|
|
20231024,103200,226940205,2110,2110,2110,2110,3000
|
|
20231024,103100,220610205,2110,2110,2110,2110,60
|
|
20231024,103000,220483605,2115,2110,2115,2110,2312
|
|
20231024,102900,215605280,2115,2115,2115,2115,212
|
|
20231024,102800,215156900,2110,2110,2110,2110,889
|
|
20231024,102700,213281110,2110,2110,2110,2110,50
|
|
20231024,102600,213175610,2110,2110,2110,2110,320
|
|
20231024,102500,212500410,2110,2110,2110,2110,4369
|
|
20231024,102400,203281820,2115,2115,2115,2115,0
|
|
20231024,102300,203281820,2115,2115,2115,2115,10
|
|
20231024,102200,203260670,2110,2115,2115,2110,828
|
|
20231024,102100,201513585,2110,2110,2110,2110,302
|
|
20231024,102000,200876365,2105,2110,2110,2105,4053
|
|
20231024,101900,192338965,2110,2110,2110,2110,317
|
|
20231024,101800,191670095,2110,2115,2115,2110,113
|
|
20231024,101700,191431165,2115,2115,2115,2115,5
|
|
20231024,101600,191420590,2115,2115,2115,2115,312
|
|
20231024,101500,190760710,2115,2125,2125,2115,5293
|
|
20231024,101400,179548930,2125,2130,2130,2125,555
|
|
20231024,101300,178369530,2130,2125,2130,2125,544
|
|
20231024,101200,177212025,2130,2125,2130,2125,456
|
|
20231024,101100,176240940,2125,2125,2130,2125,2881
|
|
20231024,101000,170118765,2130,2135,2135,2125,8818
|
|
20231024,100900,151364575,2135,2135,2135,2135,21
|
|
20231024,100800,151319740,2135,2135,2135,2135,600
|
|
20231024,100700,150038740,2140,2140,2140,2140,20
|
|
20231024,100600,149995940,2140,2135,2140,2135,2779
|
|
20231024,100500,144062255,2140,2140,2140,2140,0
|
|
20231024,100400,144062255,2140,2140,2140,2140,4126
|
|
20231024,100300,135232615,2145,2150,2150,2145,163
|
|
20231024,100200,134882975,2140,2140,2140,2140,22
|
|
20231024,100100,134835895,2140,2140,2140,2140,95
|
|
20231024,100000,134632595,2140,2140,2140,2140,266
|
|
20231024,095900,134063355,2140,2145,2145,2140,3000
|
|
20231024,095800,127641435,2145,2150,2150,2145,3001
|
|
20231024,095700,121202585,2150,2150,2150,2150,1577
|
|
20231024,095600,117812035,2150,2150,2150,2150,0
|
|
20231024,095500,117812035,2150,2155,2155,2150,4050
|
|
20231024,095400,109104285,2155,2155,2155,2155,2300
|
|
20231024,095300,104147785,2155,2155,2155,2155,0
|
|
20231024,095200,104147785,2155,2160,2160,2155,42
|
|
20231024,095100,104057270,2155,2155,2155,2155,1
|
|
20231024,095000,104055115,2160,2160,2160,2160,250
|
|
20231024,094900,103515115,2160,2160,2160,2160,869
|
|
20231024,094800,101638075,2160,2165,2165,2160,1082
|
|
20231024,094700,99299620,2165,2165,2165,2165,0
|
|
20231024,094600,99299620,2165,2170,2170,2165,800
|
|
20231024,094500,97566690,2170,2170,2170,2170,93
|
|
20231024,094400,97364880,2165,2165,2165,2165,0
|
|
20231024,094300,97364880,2165,2170,2170,2165,1892
|
|
20231024,094200,93263385,2175,2175,2175,2175,0
|
|
20231024,094100,93263385,2175,2180,2180,2175,4760
|
|
20231024,094000,82892775,2180,2180,2180,2180,525
|
|
20231024,093900,81748275,2180,2180,2180,2180,777
|
|
20231024,093800,80054415,2185,2185,2185,2185,1345
|
|
20231024,093700,77115590,2190,2190,2190,2190,0
|
|
20231024,093600,77115590,2190,2185,2190,2185,41
|
|
20231024,093500,77026000,2185,2190,2190,2185,1184
|
|
20231024,093400,74433540,2190,2190,2190,2190,0
|
|
20231024,093300,74433540,2190,2190,2200,2185,6638
|
|
20231024,093200,59894960,2190,2190,2190,2190,2
|
|
20231024,093100,59890580,2190,2190,2195,2190,124
|
|
20231024,093000,59619005,2190,2190,2190,2190,0
|
|
20231024,092900,59619005,2190,2190,2190,2190,1350
|
|
20231024,092800,56662505,2200,2200,2200,2200,231
|
|
20231024,092700,56154305,2200,2200,2200,2200,0
|
|
20231024,092600,56154305,2200,2200,2200,2200,0
|
|
20231024,092500,56154305,2200,2200,2200,2200,0
|
|
20231024,092400,56154305,2200,2200,2200,2200,0
|
|
20231024,092300,56154305,2200,2200,2200,2200,502
|
|
20231024,092200,55049905,2205,2200,2205,2200,700
|
|
20231024,092100,53509435,2190,2200,2200,2190,901
|
|
20231024,092000,51533695,2200,2200,2200,2200,0
|
|
20231024,091900,51533695,2200,2200,2200,2200,0
|
|
20231024,091800,51533695,2200,2200,2200,2200,0
|
|
20231024,091700,51533695,2200,2200,2200,2200,735
|
|
20231024,091600,49916695,2200,2205,2205,2200,1107
|
|
20231024,091500,47481195,2205,2205,2205,2205,0
|
|
20231024,091400,47481195,2205,2215,2215,2205,1024
|
|
20231024,091300,45218295,2210,2210,2210,2210,0
|
|
20231024,091200,45218295,2210,2215,2220,2210,2054
|
|
20231024,091100,40669150,2215,2215,2215,2215,1
|
|
20231024,091000,40666935,2225,2235,2235,2225,1756
|
|
20231024,090900,36750875,2240,2240,2240,2240,0
|
|
20231024,090800,36750875,2240,2240,2240,2240,330
|
|
20231024,090700,36011675,2250,2255,2255,2250,1331
|
|
20231024,090600,33016675,2255,2260,2265,2255,119
|
|
20231024,090500,32747490,2265,2225,2265,2225,5023
|
|
20231024,090400,21473405,2220,2230,2230,2220,1840
|
|
20231024,090300,17388535,2240,2245,2245,2225,760
|
|
20231024,090200,15697280,2235,2225,2235,2225,143
|
|
20231024,090100,15378915,2220,2205,2220,2190,376
|
|
20231024,090000,14549805,2200,2185,2200,2185,6656
|