605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,190200,243832555,2250,2250,2250,2250,1340
|
|
20231006,190100,243832555,2250,2250,2250,2250,0
|
|
20231006,190000,243832555,2250,2250,2250,2250,0
|
|
20231006,185900,243832555,2250,2250,2250,2250,0
|
|
20231006,185800,243832555,2250,2250,2250,2250,0
|
|
20231006,185700,243832555,2250,2250,2250,2250,0
|
|
20231006,185600,243832555,2250,2250,2250,2250,0
|
|
20231006,185500,243832555,2250,2250,2250,2250,0
|
|
20231006,185400,243832555,2250,2250,2250,2250,0
|
|
20231006,185300,243832555,2250,2250,2250,2250,0
|
|
20231006,185200,243832555,2250,2250,2250,2250,0
|
|
20231006,185100,243832555,2250,2250,2250,2250,0
|
|
20231006,185000,243832555,2250,2250,2250,2250,0
|
|
20231006,184900,243832555,2250,2250,2250,2250,0
|
|
20231006,184800,243832555,2250,2250,2250,2250,0
|
|
20231006,184700,243832555,2250,2250,2250,2250,0
|
|
20231006,184600,243832555,2250,2250,2250,2250,0
|
|
20231006,184500,243832555,2250,2250,2250,2250,0
|
|
20231006,184400,243832555,2250,2250,2250,2250,0
|
|
20231006,184300,243832555,2250,2250,2250,2250,0
|
|
20231006,184200,243832555,2250,2250,2250,2250,0
|
|
20231006,184100,243832555,2250,2250,2250,2250,0
|
|
20231006,184000,243832555,2250,2250,2250,2250,0
|
|
20231006,183900,243832555,2250,2250,2250,2250,0
|
|
20231006,183800,243832555,2250,2250,2250,2250,0
|
|
20231006,183700,243832555,2250,2250,2250,2250,0
|
|
20231006,183600,243832555,2250,2250,2250,2250,0
|
|
20231006,183500,243832555,2250,2250,2250,2250,0
|
|
20231006,183400,243832555,2250,2250,2250,2250,0
|
|
20231006,183300,243832555,2250,2250,2250,2250,0
|
|
20231006,183200,243832555,2250,2250,2250,2250,1340
|
|
20231006,183100,243832555,2250,2250,2250,2250,0
|
|
20231006,183000,243832555,2250,2250,2250,2250,0
|
|
20231006,182900,243832555,2250,2250,2250,2250,0
|
|
20231006,182800,243832555,2250,2250,2250,2250,0
|
|
20231006,182700,243832555,2250,2250,2250,2250,0
|
|
20231006,182600,243832555,2250,2250,2250,2250,0
|
|
20231006,182500,243832555,2250,2250,2250,2250,0
|
|
20231006,182400,243832555,2250,2250,2250,2250,0
|
|
20231006,182300,243832555,2250,2250,2250,2250,0
|
|
20231006,182200,243832555,2250,2250,2250,2250,0
|
|
20231006,182100,243832555,2250,2250,2250,2250,0
|
|
20231006,182000,243832555,2250,2250,2250,2250,0
|
|
20231006,181900,243832555,2250,2250,2250,2250,0
|
|
20231006,181800,243832555,2250,2250,2250,2250,0
|
|
20231006,181700,243832555,2250,2250,2250,2250,0
|
|
20231006,181600,243832555,2250,2250,2250,2250,0
|
|
20231006,181500,243832555,2250,2250,2250,2250,0
|
|
20231006,181400,243832555,2250,2250,2250,2250,0
|
|
20231006,181300,243832555,2250,2250,2250,2250,0
|
|
20231006,181200,243832555,2250,2250,2250,2250,0
|
|
20231006,181100,243832555,2250,2250,2250,2250,0
|
|
20231006,181000,243832555,2250,2250,2250,2250,0
|
|
20231006,180900,243832555,2250,2250,2250,2250,0
|
|
20231006,180800,243832555,2250,2250,2250,2250,0
|
|
20231006,180700,243832555,2250,2250,2250,2250,0
|
|
20231006,180600,243832555,2250,2250,2250,2250,0
|
|
20231006,180500,243832555,2250,2250,2250,2250,0
|
|
20231006,180400,243832555,2250,2250,2250,2250,0
|
|
20231006,180300,243832555,2250,2250,2250,2250,0
|
|
20231006,180200,243832555,2250,2250,2250,2250,1340
|
|
20231006,180100,243832555,2250,2250,2250,2250,0
|
|
20231006,180000,243832555,2250,2250,2250,2250,0
|
|
20231006,175900,243832555,2250,2250,2250,2250,0
|
|
20231006,175800,243832555,2250,2250,2250,2250,0
|
|
20231006,175700,243832555,2250,2250,2250,2250,0
|
|
20231006,175600,243832555,2250,2250,2250,2250,0
|
|
20231006,175500,243832555,2250,2250,2250,2250,0
|
|
20231006,175400,243832555,2250,2250,2250,2250,0
|
|
20231006,175300,243832555,2250,2250,2250,2250,0
|
|
20231006,175200,243832555,2250,2250,2250,2250,0
|
|
20231006,175100,243832555,2250,2250,2250,2250,0
|
|
20231006,175000,243832555,2250,2250,2250,2250,0
|
|
20231006,174900,243832555,2250,2250,2250,2250,0
|
|
20231006,174800,243832555,2250,2250,2250,2250,0
|
|
20231006,174700,243832555,2250,2250,2250,2250,0
|
|
20231006,174600,243832555,2250,2250,2250,2250,0
|
|
20231006,174500,243832555,2250,2250,2250,2250,0
|
|
20231006,174400,243832555,2250,2250,2250,2250,0
|
|
20231006,174300,243832555,2250,2250,2250,2250,0
|
|
20231006,174200,243832555,2250,2250,2250,2250,0
|
|
20231006,174100,243832555,2250,2250,2250,2250,0
|
|
20231006,174000,243832555,2250,2250,2250,2250,0
|
|
20231006,173900,243832555,2250,2250,2250,2250,0
|
|
20231006,173800,243832555,2250,2250,2250,2250,0
|
|
20231006,173700,243832555,2250,2250,2250,2250,0
|
|
20231006,173600,243832555,2250,2250,2250,2250,0
|
|
20231006,173500,243832555,2250,2250,2250,2250,0
|
|
20231006,173400,243832555,2250,2250,2250,2250,0
|
|
20231006,173300,243832555,2250,2250,2250,2250,0
|
|
20231006,173200,243832555,2250,2250,2250,2250,1340
|
|
20231006,173100,243832555,2250,2250,2250,2250,0
|
|
20231006,173000,243832555,2250,2250,2250,2250,0
|
|
20231006,172900,243832555,2250,2250,2250,2250,0
|
|
20231006,172800,243832555,2250,2250,2250,2250,0
|
|
20231006,172700,243832555,2250,2250,2250,2250,0
|
|
20231006,172600,243832555,2250,2250,2250,2250,0
|
|
20231006,172500,243832555,2250,2250,2250,2250,0
|
|
20231006,172400,243832555,2250,2250,2250,2250,0
|
|
20231006,172300,243832555,2250,2250,2250,2250,0
|
|
20231006,172200,243832555,2250,2250,2250,2250,0
|
|
20231006,172100,243832555,2250,2250,2250,2250,0
|
|
20231006,172000,243832555,2250,2250,2250,2250,0
|
|
20231006,171900,243832555,2250,2250,2250,2250,0
|
|
20231006,171800,243832555,2250,2250,2250,2250,0
|
|
20231006,171700,243832555,2250,2250,2250,2250,0
|
|
20231006,171600,243832555,2250,2250,2250,2250,0
|
|
20231006,171500,243832555,2250,2250,2250,2250,0
|
|
20231006,171400,243832555,2250,2250,2250,2250,0
|
|
20231006,171300,243832555,2250,2250,2250,2250,0
|
|
20231006,171200,243832555,2250,2250,2250,2250,0
|
|
20231006,171100,243832555,2250,2250,2250,2250,0
|
|
20231006,171000,243832555,2250,2250,2250,2250,0
|
|
20231006,170900,243832555,2250,2250,2250,2250,0
|
|
20231006,170800,243832555,2250,2250,2250,2250,0
|
|
20231006,170700,243832555,2250,2250,2250,2250,0
|
|
20231006,170600,243832555,2250,2250,2250,2250,0
|
|
20231006,170500,243832555,2250,2250,2250,2250,0
|
|
20231006,170400,243832555,2250,2250,2250,2250,0
|
|
20231006,170300,243832555,2250,2250,2250,2250,0
|
|
20231006,170200,243832555,2250,2250,2250,2250,1340
|
|
20231006,170100,243832555,2250,2250,2250,2250,0
|
|
20231006,170000,243832555,2250,2250,2250,2250,0
|
|
20231006,165900,243832555,2250,2250,2250,2250,0
|
|
20231006,165800,243832555,2250,2250,2250,2250,0
|
|
20231006,165700,243832555,2250,2250,2250,2250,0
|
|
20231006,165600,243832555,2250,2250,2250,2250,0
|
|
20231006,165500,243832555,2250,2250,2250,2250,0
|
|
20231006,165400,243832555,2250,2250,2250,2250,0
|
|
20231006,165300,243832555,2250,2250,2250,2250,0
|
|
20231006,165200,243832555,2250,2250,2250,2250,0
|
|
20231006,165100,243832555,2250,2250,2250,2250,0
|
|
20231006,165000,243832555,2250,2250,2250,2250,0
|
|
20231006,164900,243832555,2250,2250,2250,2250,0
|
|
20231006,164800,243832555,2250,2250,2250,2250,0
|
|
20231006,164700,243832555,2250,2250,2250,2250,0
|
|
20231006,164600,243832555,2250,2250,2250,2250,0
|
|
20231006,164500,243832555,2250,2250,2250,2250,0
|
|
20231006,164400,243832555,2250,2250,2250,2250,0
|
|
20231006,164300,243832555,2250,2250,2250,2250,0
|
|
20231006,164200,243832555,2250,2250,2250,2250,0
|
|
20231006,164100,243832555,2250,2250,2250,2250,0
|
|
20231006,164000,243832555,2250,2250,2250,2250,0
|
|
20231006,163900,243832555,2250,2250,2250,2250,0
|
|
20231006,163800,243832555,2250,2250,2250,2250,0
|
|
20231006,163700,243832555,2250,2250,2250,2250,0
|
|
20231006,163600,243832555,2250,2250,2250,2250,0
|
|
20231006,163500,243832555,2250,2250,2250,2250,0
|
|
20231006,163400,243832555,2250,2250,2250,2250,0
|
|
20231006,163300,243832555,2250,2250,2250,2250,0
|
|
20231006,163200,243832555,2250,2250,2250,2250,1340
|
|
20231006,163100,243832555,2250,2250,2250,2250,0
|
|
20231006,163000,243832555,2250,2250,2250,2250,0
|
|
20231006,162900,243832555,2250,2250,2250,2250,0
|
|
20231006,162800,243832555,2250,2250,2250,2250,0
|
|
20231006,162700,243832555,2250,2250,2250,2250,0
|
|
20231006,162600,243832555,2250,2250,2250,2250,0
|
|
20231006,162500,243832555,2250,2250,2250,2250,0
|
|
20231006,162400,243832555,2250,2250,2250,2250,0
|
|
20231006,162300,243832555,2250,2250,2250,2250,0
|
|
20231006,162200,243832555,2250,2250,2250,2250,0
|
|
20231006,162100,243832555,2250,2250,2250,2250,0
|
|
20231006,162000,243832555,2250,2250,2250,2250,0
|
|
20231006,161900,243832555,2250,2250,2250,2250,0
|
|
20231006,161800,243832555,2250,2250,2250,2250,0
|
|
20231006,161700,243832555,2250,2250,2250,2250,0
|
|
20231006,161600,243832555,2250,2250,2250,2250,0
|
|
20231006,161500,243832555,2250,2250,2250,2250,0
|
|
20231006,161400,243832555,2250,2250,2250,2250,0
|
|
20231006,161300,243832555,2250,2250,2250,2250,0
|
|
20231006,161200,243832555,2250,2250,2250,2250,0
|
|
20231006,161100,243832555,2250,2250,2250,2250,0
|
|
20231006,161000,243832555,2250,2250,2250,2250,0
|
|
20231006,160900,243832555,2250,2250,2250,2250,0
|
|
20231006,160800,243832555,2250,2250,2250,2250,0
|
|
20231006,160700,243832555,2250,2250,2250,2250,0
|
|
20231006,160600,243832555,2250,2250,2250,2250,0
|
|
20231006,160500,243832555,2250,2250,2250,2250,0
|
|
20231006,160400,243832555,2250,2250,2250,2250,0
|
|
20231006,160300,243832555,2250,2250,2250,2250,0
|
|
20231006,160200,243832555,2250,2250,2250,2250,1340
|
|
20231006,160100,243832555,2250,2250,2250,2250,0
|
|
20231006,160000,243832555,2250,2250,2250,2250,0
|
|
20231006,155900,243832555,2250,2250,2250,2250,0
|
|
20231006,155800,243832555,2250,2250,2250,2250,0
|
|
20231006,155700,243832555,2250,2250,2250,2250,0
|
|
20231006,155600,243832555,2250,2250,2250,2250,0
|
|
20231006,155500,243832555,2250,2250,2250,2250,0
|
|
20231006,155400,243832555,2250,2250,2250,2250,0
|
|
20231006,155300,243832555,2250,2250,2250,2250,0
|
|
20231006,155200,243832555,2250,2250,2250,2250,0
|
|
20231006,155100,243832555,2250,2250,2250,2250,0
|
|
20231006,155000,243832555,2250,2250,2250,2250,0
|
|
20231006,154900,243832555,2250,2250,2250,2250,0
|
|
20231006,154800,243832555,2250,2250,2250,2250,0
|
|
20231006,154700,243832555,2250,2250,2250,2250,0
|
|
20231006,154600,243832555,2250,2250,2250,2250,0
|
|
20231006,154500,243832555,2250,2250,2250,2250,0
|
|
20231006,154400,243832555,2250,2250,2250,2250,0
|
|
20231006,154300,243832555,2250,2250,2250,2250,0
|
|
20231006,154200,243832555,2250,2250,2250,2250,0
|
|
20231006,154100,243832555,2250,2250,2250,2250,0
|
|
20231006,154000,243832555,2250,2250,2250,2250,0
|
|
20231006,153900,243832555,2250,2250,2250,2250,0
|
|
20231006,153800,243832555,2250,2250,2250,2250,0
|
|
20231006,153700,243832555,2250,2250,2250,2250,0
|
|
20231006,153600,243832555,2250,2250,2250,2250,0
|
|
20231006,153500,243832555,2250,2250,2250,2250,0
|
|
20231006,153400,243832555,2250,2250,2250,2250,0
|
|
20231006,153300,243832555,2250,2250,2250,2250,0
|
|
20231006,153200,243832555,2250,2250,2250,2250,1340
|
|
20231006,153100,243832555,2250,2250,2250,2250,0
|
|
20231006,153000,243832555,2250,2250,2250,2250,1340
|
|
20231006,152900,240817555,2250,2250,2250,2250,0
|
|
20231006,152800,240817555,2250,2250,2250,2250,0
|
|
20231006,152700,240817555,2250,2250,2250,2250,0
|
|
20231006,152600,240817555,2250,2250,2250,2250,0
|
|
20231006,152500,240817555,2250,2250,2250,2250,0
|
|
20231006,152400,240817555,2250,2250,2250,2250,0
|
|
20231006,152300,240817555,2250,2250,2250,2250,0
|
|
20231006,152200,240817555,2250,2250,2250,2250,0
|
|
20231006,152100,240817555,2250,2250,2250,2250,0
|
|
20231006,152000,240817555,2250,2250,2250,2250,0
|
|
20231006,151900,240817555,2250,2245,2250,2245,947
|
|
20231006,151800,238691530,2245,2240,2245,2240,696
|
|
20231006,151700,237132010,2245,2245,2245,2245,0
|
|
20231006,151600,237132010,2245,2245,2245,2245,5
|
|
20231006,151500,237120785,2245,2245,2245,2240,1511
|
|
20231006,151400,233731140,2245,2235,2245,2230,1422
|
|
20231006,151300,230549460,2240,2240,2240,2240,0
|
|
20231006,151200,230549460,2240,2240,2240,2240,100
|
|
20231006,151100,230325460,2240,2245,2245,2240,302
|
|
20231006,151000,229648945,2245,2245,2245,2240,130
|
|
20231006,150900,229357100,2240,2240,2240,2240,300
|
|
20231006,150800,228685100,2245,2245,2245,2245,3
|
|
20231006,150700,228678365,2245,2235,2245,2235,1217
|
|
20231006,150600,225953985,2235,2225,2240,2225,84
|
|
20231006,150500,225767060,2240,2230,2240,2225,201
|
|
20231006,150400,225319615,2240,2235,2240,2235,501
|
|
20231006,150300,224199875,2240,2240,2240,2240,0
|
|
20231006,150200,224199875,2240,2240,2240,2240,0
|
|
20231006,150100,224199875,2240,2240,2240,2240,0
|
|
20231006,150000,224199875,2240,2240,2240,2240,0
|
|
20231006,145900,224199875,2240,2240,2240,2240,0
|
|
20231006,145800,224199875,2240,2235,2240,2235,231
|
|
20231006,145700,223683585,2240,2240,2240,2240,0
|
|
20231006,145600,223683585,2240,2240,2240,2240,0
|
|
20231006,145500,223683585,2240,2235,2240,2235,47
|
|
20231006,145400,223578535,2240,2240,2240,2240,0
|
|
20231006,145300,223578535,2240,2230,2240,2230,965
|
|
20231006,145200,221426575,2240,2240,2240,2240,1
|
|
20231006,145100,221424335,2235,2235,2235,2235,150
|
|
20231006,145000,221089085,2235,2235,2235,2235,100
|
|
20231006,144900,220865585,2240,2240,2240,2240,0
|
|
20231006,144800,220865585,2240,2240,2240,2240,50
|
|
20231006,144700,220753585,2245,2245,2245,2245,0
|
|
20231006,144600,220753585,2245,2245,2245,2245,0
|
|
20231006,144500,220753585,2245,2245,2245,2245,0
|
|
20231006,144400,220753585,2245,2235,2245,2230,3001
|
|
20231006,144300,214053450,2245,2245,2245,2245,0
|
|
20231006,144200,214053450,2245,2245,2245,2245,1
|
|
20231006,144100,214051205,2240,2240,2240,2240,900
|
|
20231006,144000,212035205,2245,2245,2245,2245,1
|
|
20231006,143900,212032960,2240,2240,2240,2240,2200
|
|
20231006,143800,207104960,2245,2245,2245,2245,0
|
|
20231006,143700,207104960,2245,2245,2245,2245,170
|
|
20231006,143600,206723310,2250,2250,2250,2250,0
|
|
20231006,143500,206723310,2250,2250,2250,2250,0
|
|
20231006,143400,206723310,2250,2250,2250,2250,0
|
|
20231006,143300,206723310,2250,2245,2250,2245,2
|
|
20231006,143200,206718815,2245,2245,2245,2245,447
|
|
20231006,143100,205715300,2250,2250,2250,2250,0
|
|
20231006,143000,205715300,2250,2250,2250,2250,0
|
|
20231006,142900,205715300,2250,2250,2250,2250,0
|
|
20231006,142800,205715300,2250,2250,2250,2250,0
|
|
20231006,142700,205715300,2250,2250,2250,2250,0
|
|
20231006,142600,205715300,2250,2250,2250,2250,0
|
|
20231006,142500,205715300,2250,2250,2250,2250,450
|
|
20231006,142400,204702800,2250,2250,2250,2250,0
|
|
20231006,142300,204702800,2250,2250,2250,2250,0
|
|
20231006,142200,204702800,2250,2250,2250,2250,0
|
|
20231006,142100,204702800,2250,2250,2250,2250,0
|
|
20231006,142000,204702800,2250,2250,2250,2250,0
|
|
20231006,141900,204702800,2250,2250,2250,2250,200
|
|
20231006,141800,204252800,2250,2250,2250,2250,0
|
|
20231006,141700,204252800,2250,2245,2250,2245,51
|
|
20231006,141600,204138300,2250,2250,2250,2250,0
|
|
20231006,141500,204138300,2250,2250,2250,2250,10
|
|
20231006,141400,204115800,2250,2250,2250,2250,1
|
|
20231006,141300,204113550,2250,2250,2250,2250,6
|
|
20231006,141200,204100050,2250,2250,2250,2250,0
|
|
20231006,141100,204100050,2250,2250,2250,2250,1670
|
|
20231006,141000,200342550,2250,2250,2250,2250,1
|
|
20231006,140900,200340300,2245,2250,2250,2245,47
|
|
20231006,140800,200234780,2245,2245,2245,2245,506
|
|
20231006,140700,199098810,2245,2245,2245,2245,0
|
|
20231006,140600,199098810,2245,2240,2245,2240,821
|
|
20231006,140500,197259765,2245,2245,2245,2245,0
|
|
20231006,140400,197259765,2245,2245,2245,2245,1
|
|
20231006,140300,197257520,2240,2240,2240,2240,438
|
|
20231006,140200,196276400,2250,2250,2250,2250,0
|
|
20231006,140100,196276400,2250,2250,2250,2250,0
|
|
20231006,140000,196276400,2250,2250,2250,2250,1
|
|
20231006,135900,196274150,2250,2250,2250,2250,0
|
|
20231006,135800,196274150,2250,2250,2250,2250,0
|
|
20231006,135700,196274150,2250,2250,2250,2250,0
|
|
20231006,135600,196274150,2250,2250,2250,2250,0
|
|
20231006,135500,196274150,2250,2250,2250,2250,0
|
|
20231006,135400,196274150,2250,2245,2250,2245,459
|
|
20231006,135300,195243690,2250,2250,2250,2250,0
|
|
20231006,135200,195243690,2250,2250,2250,2250,0
|
|
20231006,135100,195243690,2250,2245,2250,2245,2716
|
|
20231006,135000,189133770,2245,2245,2245,2245,54
|
|
20231006,134900,189012540,2250,2250,2250,2250,0
|
|
20231006,134800,189012540,2250,2240,2250,2240,4000
|
|
20231006,134700,180028760,2240,2240,2240,2240,0
|
|
20231006,134600,180028760,2240,2240,2240,2240,0
|
|
20231006,134500,180028760,2240,2235,2240,2235,302
|
|
20231006,134400,179353785,2240,2240,2240,2240,11
|
|
20231006,134300,179329145,2240,2240,2240,2240,240
|
|
20231006,134200,178791545,2240,2240,2240,2240,11
|
|
20231006,134100,178766905,2240,2240,2240,2240,0
|
|
20231006,134000,178766905,2240,2240,2240,2240,211
|
|
20231006,133900,178294265,2240,2240,2240,2240,195
|
|
20231006,133800,177857465,2240,2240,2240,2240,0
|
|
20231006,133700,177857465,2240,2240,2240,2240,0
|
|
20231006,133600,177857465,2240,2240,2240,2240,0
|
|
20231006,133500,177857465,2240,2240,2240,2240,0
|
|
20231006,133400,177857465,2240,2240,2240,2240,0
|
|
20231006,133300,177857465,2240,2240,2240,2240,0
|
|
20231006,133200,177857465,2240,2235,2240,2235,2
|
|
20231006,133100,177852990,2240,2240,2240,2240,0
|
|
20231006,133000,177852990,2240,2240,2240,2240,0
|
|
20231006,132900,177852990,2240,2240,2240,2240,0
|
|
20231006,132800,177852990,2240,2240,2240,2240,0
|
|
20231006,132700,177852990,2240,2240,2240,2240,0
|
|
20231006,132600,177852990,2240,2240,2240,2240,0
|
|
20231006,132500,177852990,2240,2240,2240,2240,0
|
|
20231006,132400,177852990,2240,2240,2240,2240,0
|
|
20231006,132300,177852990,2240,2240,2240,2240,0
|
|
20231006,132200,177852990,2240,2240,2240,2240,1
|
|
20231006,132100,177850750,2240,2240,2240,2240,0
|
|
20231006,132000,177850750,2240,2240,2240,2240,1
|
|
20231006,131900,177848510,2240,2240,2240,2240,0
|
|
20231006,131800,177848510,2240,2240,2240,2240,0
|
|
20231006,131700,177848510,2240,2240,2240,2240,0
|
|
20231006,131600,177848510,2240,2240,2240,2240,0
|
|
20231006,131500,177848510,2240,2240,2240,2240,0
|
|
20231006,131400,177848510,2240,2240,2240,2240,0
|
|
20231006,131300,177848510,2240,2240,2240,2240,0
|
|
20231006,131200,177848510,2240,2240,2240,2240,4
|
|
20231006,131100,177839550,2240,2240,2240,2240,10
|
|
20231006,131000,177817150,2240,2240,2240,2240,0
|
|
20231006,130900,177817150,2240,2240,2240,2240,1
|
|
20231006,130800,177814910,2240,2240,2240,2240,0
|
|
20231006,130700,177814910,2240,2235,2240,2235,37
|
|
20231006,130600,177732210,2230,2235,2240,2230,543
|
|
20231006,130500,176519100,2235,2235,2235,2235,100
|
|
20231006,130400,176295600,2225,2225,2225,2225,1129
|
|
20231006,130300,173783575,2235,2230,2235,2225,572
|
|
20231006,130200,172509695,2235,2235,2235,2235,0
|
|
20231006,130100,172509695,2235,2235,2235,2235,0
|
|
20231006,130000,172509695,2235,2235,2235,2235,279
|
|
20231006,125900,171886130,2235,2240,2240,2235,132
|
|
20231006,125800,171590610,2240,2240,2240,2240,1
|
|
20231006,125700,171588370,2235,2235,2240,2235,2037
|
|
20231006,125600,167035670,2235,2235,2235,2235,0
|
|
20231006,125500,167035670,2235,2235,2235,2235,0
|
|
20231006,125400,167035670,2235,2235,2235,2235,0
|
|
20231006,125300,167035670,2235,2235,2235,2235,0
|
|
20231006,125200,167035670,2235,2235,2235,2235,0
|
|
20231006,125100,167035670,2235,2235,2235,2235,0
|
|
20231006,125000,167035670,2235,2235,2235,2235,1
|
|
20231006,124900,167033435,2230,2230,2230,2230,1125
|
|
20231006,124800,164524685,2230,2230,2230,2230,1000
|
|
20231006,124700,162294685,2230,2230,2230,2230,0
|
|
20231006,124600,162294685,2230,2230,2230,2230,0
|
|
20231006,124500,162294685,2230,2230,2230,2230,0
|
|
20231006,124400,162294685,2230,2230,2230,2225,5
|
|
20231006,124300,162283550,2225,2225,2225,2225,100
|
|
20231006,124200,162061050,2225,2230,2230,2225,1087
|
|
20231006,124100,159642465,2230,2225,2230,2225,481
|
|
20231006,124000,158572235,2225,2225,2225,2225,0
|
|
20231006,123900,158572235,2225,2225,2225,2225,0
|
|
20231006,123800,158572235,2225,2225,2225,2225,168
|
|
20231006,123700,158198435,2230,2230,2230,2230,0
|
|
20231006,123600,158198435,2230,2230,2230,2230,1
|
|
20231006,123500,158196205,2225,2225,2225,2225,200
|
|
20231006,123400,157751205,2225,2225,2225,2225,112
|
|
20231006,123300,157502005,2230,2230,2230,2230,1
|
|
20231006,123200,157499775,2225,2225,2225,2225,0
|
|
20231006,123100,157499775,2225,2220,2225,2220,10552
|
|
20231006,123000,134061680,2220,2220,2220,2220,0
|
|
20231006,122900,134061680,2220,2215,2220,2215,8
|
|
20231006,122800,134043935,2220,2220,2220,2220,0
|
|
20231006,122700,134043935,2220,2220,2220,2220,0
|
|
20231006,122600,134043935,2220,2220,2220,2220,0
|
|
20231006,122500,134043935,2220,2220,2220,2220,0
|
|
20231006,122400,134043935,2220,2220,2220,2220,0
|
|
20231006,122300,134043935,2220,2220,2220,2220,4
|
|
20231006,122200,134035055,2215,2215,2215,2215,2
|
|
20231006,122100,134030625,2215,2215,2215,2215,0
|
|
20231006,122000,134030625,2215,2215,2215,2215,0
|
|
20231006,121900,134030625,2215,2215,2215,2215,29
|
|
20231006,121800,133966390,2220,2220,2220,2220,0
|
|
20231006,121700,133966390,2220,2220,2220,2220,0
|
|
20231006,121600,133966390,2220,2220,2220,2220,0
|
|
20231006,121500,133966390,2220,2220,2220,2220,0
|
|
20231006,121400,133966390,2220,2220,2220,2220,0
|
|
20231006,121300,133966390,2220,2220,2220,2220,0
|
|
20231006,121200,133966390,2220,2220,2220,2220,0
|
|
20231006,121100,133966390,2220,2220,2220,2220,500
|
|
20231006,121000,132856390,2220,2220,2220,2220,0
|
|
20231006,120900,132856390,2220,2220,2220,2220,0
|
|
20231006,120800,132856390,2220,2220,2220,2220,0
|
|
20231006,120700,132856390,2220,2220,2220,2220,0
|
|
20231006,120600,132856390,2220,2220,2220,2220,20
|
|
20231006,120500,132811990,2220,2220,2220,2220,0
|
|
20231006,120400,132811990,2220,2220,2220,2220,0
|
|
20231006,120300,132811990,2220,2220,2220,2220,0
|
|
20231006,120200,132811990,2220,2220,2220,2220,0
|
|
20231006,120100,132811990,2220,2220,2220,2220,0
|
|
20231006,120000,132811990,2220,2220,2220,2220,0
|
|
20231006,115900,132811990,2220,2220,2220,2220,0
|
|
20231006,115800,132811990,2220,2220,2220,2220,0
|
|
20231006,115700,132811990,2220,2215,2220,2215,2
|
|
20231006,115600,132807555,2210,2220,2220,2210,293
|
|
20231006,115500,132159875,2215,2215,2220,2215,2164
|
|
20231006,115400,127366565,2220,2220,2220,2220,5
|
|
20231006,115300,127355465,2215,2215,2215,2215,0
|
|
20231006,115200,127355465,2215,2215,2215,2215,0
|
|
20231006,115100,127355465,2215,2215,2215,2215,0
|
|
20231006,115000,127355465,2215,2215,2215,2215,0
|
|
20231006,114900,127355465,2215,2215,2215,2215,0
|
|
20231006,114800,127355465,2215,2215,2220,2215,1001
|
|
20231006,114700,125138245,2210,2210,2210,2210,0
|
|
20231006,114600,125138245,2210,2210,2210,2210,102
|
|
20231006,114500,124912825,2215,2215,2215,2215,0
|
|
20231006,114400,124912825,2215,2215,2215,2215,400
|
|
20231006,114300,124026825,2215,2215,2215,2215,0
|
|
20231006,114200,124026825,2215,2215,2215,2210,800
|
|
20231006,114100,122255325,2215,2215,2215,2215,700
|
|
20231006,114000,120704825,2215,2215,2215,2215,700
|
|
20231006,113900,119154325,2215,2215,2215,2215,0
|
|
20231006,113800,119154325,2215,2215,2215,2215,0
|
|
20231006,113700,119154325,2215,2215,2215,2215,0
|
|
20231006,113600,119154325,2215,2215,2215,2215,2219
|
|
20231006,113500,114239240,2215,2215,2215,2215,0
|
|
20231006,113400,114239240,2215,2215,2215,2215,0
|
|
20231006,113300,114239240,2215,2215,2215,2215,0
|
|
20231006,113200,114239240,2215,2210,2215,2210,3
|
|
20231006,113100,114232605,2210,2210,2210,2210,0
|
|
20231006,113000,114232605,2210,2210,2210,2210,0
|
|
20231006,112900,114232605,2210,2210,2210,2210,0
|
|
20231006,112800,114232605,2210,2210,2210,2210,0
|
|
20231006,112700,114232605,2210,2210,2210,2210,441
|
|
20231006,112600,113257995,2210,2210,2210,2210,557
|
|
20231006,112500,112027025,2210,2210,2210,2210,2850
|
|
20231006,112400,105728525,2220,2220,2220,2220,0
|
|
20231006,112300,105728525,2220,2220,2220,2220,0
|
|
20231006,112200,105728525,2220,2220,2220,2220,0
|
|
20231006,112100,105728525,2220,2220,2220,2220,0
|
|
20231006,112000,105728525,2220,2220,2220,2220,0
|
|
20231006,111900,105728525,2220,2220,2220,2220,0
|
|
20231006,111800,105728525,2220,2220,2220,2220,0
|
|
20231006,111700,105728525,2220,2220,2220,2220,1354
|
|
20231006,111600,102722645,2215,2215,2215,2215,0
|
|
20231006,111500,102722645,2215,2220,2220,2215,181
|
|
20231006,111400,102321725,2215,2215,2215,2215,265
|
|
20231006,111300,101734750,2215,2215,2215,2215,0
|
|
20231006,111200,101734750,2215,2215,2215,2215,0
|
|
20231006,111100,101734750,2215,2215,2215,2215,251
|
|
20231006,111000,101178785,2220,2220,2220,2220,0
|
|
20231006,110900,101178785,2220,2225,2225,2220,84
|
|
20231006,110800,100992220,2220,2225,2225,2220,9
|
|
20231006,110700,100972210,2220,2220,2220,2220,0
|
|
20231006,110600,100972210,2220,2220,2220,2220,0
|
|
20231006,110500,100972210,2220,2220,2220,2220,0
|
|
20231006,110400,100972210,2220,2220,2220,2220,0
|
|
20231006,110300,100972210,2220,2220,2220,2220,391
|
|
20231006,110200,100104190,2220,2220,2220,2220,14
|
|
20231006,110100,100073110,2220,2220,2220,2220,1431
|
|
20231006,110000,96896290,2220,2220,2220,2220,0
|
|
20231006,105900,96896290,2220,2220,2220,2220,117
|
|
20231006,105800,96636550,2220,2220,2220,2220,0
|
|
20231006,105700,96636550,2220,2220,2225,2220,470
|
|
20231006,105600,95593145,2220,2220,2220,2220,0
|
|
20231006,105500,95593145,2220,2220,2220,2220,0
|
|
20231006,105400,95593145,2220,2220,2220,2220,0
|
|
20231006,105300,95593145,2220,2220,2220,2220,0
|
|
20231006,105200,95593145,2220,2220,2220,2220,1
|
|
20231006,105100,95590925,2215,2215,2215,2215,300
|
|
20231006,105000,94926425,2220,2220,2220,2220,168
|
|
20231006,104900,94553465,2215,2220,2220,2215,447
|
|
20231006,104800,93563300,2220,2220,2225,2220,312
|
|
20231006,104700,92870610,2225,2225,2225,2225,0
|
|
20231006,104600,92870610,2225,2225,2225,2225,1
|
|
20231006,104500,92868385,2220,2220,2220,2220,200
|
|
20231006,104400,92424385,2225,2225,2225,2225,0
|
|
20231006,104300,92424385,2225,2225,2225,2225,100
|
|
20231006,104200,92201885,2225,2225,2225,2225,74
|
|
20231006,104100,92037235,2225,2225,2225,2225,0
|
|
20231006,104000,92037235,2225,2220,2225,2220,709
|
|
20231006,103900,90459820,2220,2220,2225,2220,93
|
|
20231006,103800,90253295,2225,2225,2225,2225,5
|
|
20231006,103700,90242170,2225,2225,2225,2225,0
|
|
20231006,103600,90242170,2225,2225,2225,2225,950
|
|
20231006,103500,88128420,2225,2225,2225,2225,37
|
|
20231006,103400,88046095,2230,2230,2230,2230,133
|
|
20231006,103300,87749505,2230,2230,2230,2230,0
|
|
20231006,103200,87749505,2230,2230,2230,2230,0
|
|
20231006,103100,87749505,2230,2230,2230,2230,10
|
|
20231006,103000,87727205,2230,2230,2230,2230,0
|
|
20231006,102900,87727205,2230,2215,2230,2215,754
|
|
20231006,102800,86051075,2220,2220,2220,2220,0
|
|
20231006,102700,86051075,2220,2225,2225,2220,440
|
|
20231006,102600,85074250,2225,2225,2225,2225,0
|
|
20231006,102500,85074250,2225,2225,2225,2225,119
|
|
20231006,102400,84809475,2230,2230,2230,2230,300
|
|
20231006,102300,84140475,2230,2230,2230,2230,0
|
|
20231006,102200,84140475,2230,2230,2230,2230,0
|
|
20231006,102100,84140475,2230,2230,2230,2230,0
|
|
20231006,102000,84140475,2230,2230,2230,2230,0
|
|
20231006,101900,84140475,2230,2230,2230,2230,0
|
|
20231006,101800,84140475,2230,2230,2230,2230,0
|
|
20231006,101700,84140475,2230,2230,2230,2230,0
|
|
20231006,101600,84140475,2230,2230,2230,2230,0
|
|
20231006,101500,84140475,2230,2230,2230,2230,1
|
|
20231006,101400,84138245,2220,2220,2220,2220,0
|
|
20231006,101300,84138245,2220,2220,2220,2220,2000
|
|
20231006,101200,79698245,2230,2230,2230,2230,0
|
|
20231006,101100,79698245,2230,2230,2230,2230,50
|
|
20231006,101000,79586745,2230,2230,2230,2230,1
|
|
20231006,100900,79584515,2220,2225,2230,2220,929
|
|
20231006,100800,77519540,2225,2225,2225,2225,0
|
|
20231006,100700,77519540,2225,2225,2225,2225,700
|
|
20231006,100600,75962040,2220,2215,2220,2215,780
|
|
20231006,100500,74231665,2220,2220,2220,2220,0
|
|
20231006,100400,74231665,2220,2220,2220,2220,1
|
|
20231006,100300,74229445,2220,2215,2220,2210,1568
|
|
20231006,100200,70755930,2215,2215,2215,2215,0
|
|
20231006,100100,70755930,2215,2215,2215,2215,100
|
|
20231006,100000,70534430,2220,2210,2220,2210,2104
|
|
20231006,095900,65884580,2225,2215,2225,2210,4681
|
|
20231006,095800,55502055,2225,2225,2225,2225,0
|
|
20231006,095700,55502055,2225,2225,2225,2225,0
|
|
20231006,095600,55502055,2225,2225,2225,2225,8
|
|
20231006,095500,55484255,2225,2225,2225,2225,52
|
|
20231006,095400,55368555,2225,2220,2225,2220,300
|
|
20231006,095300,54701935,2220,2220,2220,2220,0
|
|
20231006,095200,54701935,2220,2220,2220,2220,6
|
|
20231006,095100,54688615,2220,2220,2220,2220,36
|
|
20231006,095000,54608695,2220,2220,2220,2220,3
|
|
20231006,094900,54602035,2220,2220,2220,2220,547
|
|
20231006,094800,53387695,2220,2220,2220,2215,8
|
|
20231006,094700,53369940,2215,2215,2215,2215,4289
|
|
20231006,094600,43869805,2215,2205,2215,2205,3397
|
|
20231006,094500,36364375,2205,2205,2205,2205,2
|
|
20231006,094400,36359965,2205,2205,2205,2205,10
|
|
20231006,094300,36337915,2205,2205,2205,2205,0
|
|
20231006,094200,36337915,2205,2205,2205,2205,48
|
|
20231006,094100,36232075,2205,2205,2205,2205,0
|
|
20231006,094000,36232075,2205,2205,2205,2205,50
|
|
20231006,093900,36121825,2210,2205,2210,2205,31
|
|
20231006,093800,36053465,2205,2205,2205,2205,5
|
|
20231006,093700,36042440,2205,2215,2215,2205,513
|
|
20231006,093600,34908110,2215,2215,2215,2215,19
|
|
20231006,093500,34866025,2215,2215,2215,2210,102
|
|
20231006,093400,34640595,2215,2215,2215,2215,47
|
|
20231006,093300,34536490,2215,2210,2215,2210,10
|
|
20231006,093200,34514360,2210,2215,2220,2210,75
|
|
20231006,093100,34348045,2220,2220,2220,2220,0
|
|
20231006,093000,34348045,2220,2220,2220,2220,0
|
|
20231006,092900,34348045,2220,2215,2220,2215,1200
|
|
20231006,092800,31684575,2215,2215,2215,2215,145
|
|
20231006,092700,31363400,2215,2210,2215,2210,501
|
|
20231006,092600,30256185,2215,2210,2215,2210,351
|
|
20231006,092500,29480470,2210,2210,2215,2210,2578
|
|
20231006,092400,23782985,2210,2210,2210,2210,702
|
|
20231006,092300,22231565,2205,2205,2205,2205,44
|
|
20231006,092200,22134545,2210,2205,2210,2205,359
|
|
20231006,092100,21342945,2210,2210,2210,2210,0
|
|
20231006,092000,21342945,2210,2210,2210,2210,0
|
|
20231006,091900,21342945,2210,2210,2210,2210,0
|
|
20231006,091800,21342945,2210,2210,2210,2210,20
|
|
20231006,091700,21298745,2210,2210,2210,2210,0
|
|
20231006,091600,21298745,2210,2210,2210,2210,0
|
|
20231006,091500,21298745,2210,2205,2210,2200,1571
|
|
20231006,091400,17832035,2210,2205,2210,2205,404
|
|
20231006,091300,16941210,2205,2200,2205,2200,398
|
|
20231006,091200,16064460,2200,2200,2200,2200,1
|
|
20231006,091100,16062260,2200,2200,2200,2200,510
|
|
20231006,091000,14940260,2200,2195,2200,2195,4
|
|
20231006,090900,14931475,2195,2190,2195,2190,619
|
|
20231006,090800,13573920,2190,2200,2200,2190,574
|
|
20231006,090700,12316760,2200,2200,2200,2200,23
|
|
20231006,090600,12266160,2190,2190,2190,2190,5
|
|
20231006,090500,12255210,2190,2195,2195,2190,161
|
|
20231006,090400,11902470,2195,2200,2205,2195,1655
|
|
20231006,090300,8264195,2200,2195,2200,2195,56
|
|
20231006,090200,8141270,2180,2180,2180,2180,5
|
|
20231006,090100,8130370,2180,2180,2180,2180,6
|
|
20231006,090000,8117290,2180,2170,2180,2170,3740
|