687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,202400,742625440,2245,2245,2245,2245,18118
|
|
20231011,202300,742625440,2245,2245,2245,2245,0
|
|
20231011,202200,742625440,2245,2245,2245,2245,0
|
|
20231011,202100,742625440,2245,2245,2245,2245,0
|
|
20231011,202000,742625440,2245,2245,2245,2245,0
|
|
20231011,201900,742625440,2245,2245,2245,2245,0
|
|
20231011,201800,742625440,2245,2245,2245,2245,0
|
|
20231011,201700,742625440,2245,2245,2245,2245,0
|
|
20231011,201600,742625440,2245,2245,2245,2245,0
|
|
20231011,201500,742625440,2245,2245,2245,2245,0
|
|
20231011,201400,742625440,2245,2245,2245,2245,0
|
|
20231011,201300,742625440,2245,2245,2245,2245,0
|
|
20231011,201200,742625440,2245,2245,2245,2245,0
|
|
20231011,201100,742625440,2245,2245,2245,2245,0
|
|
20231011,201000,742625440,2245,2245,2245,2245,0
|
|
20231011,200900,742625440,2245,2245,2245,2245,0
|
|
20231011,200800,742625440,2245,2245,2245,2245,0
|
|
20231011,200700,742625440,2245,2245,2245,2245,0
|
|
20231011,200600,742625440,2245,2245,2245,2245,0
|
|
20231011,200500,742625440,2245,2245,2245,2245,0
|
|
20231011,200400,742625440,2245,2245,2245,2245,0
|
|
20231011,200300,742625440,2245,2245,2245,2245,0
|
|
20231011,200200,742625440,2245,2245,2245,2245,0
|
|
20231011,200100,742625440,2245,2245,2245,2245,0
|
|
20231011,200000,742625440,2245,2245,2245,2245,0
|
|
20231011,195900,742625440,2245,2245,2245,2245,0
|
|
20231011,195800,742625440,2245,2245,2245,2245,0
|
|
20231011,195700,742625440,2245,2245,2245,2245,0
|
|
20231011,195600,742625440,2245,2245,2245,2245,0
|
|
20231011,195500,742625440,2245,2245,2245,2245,0
|
|
20231011,195400,742625440,2245,2245,2245,2245,18118
|
|
20231011,195300,742625440,2245,2245,2245,2245,0
|
|
20231011,195200,742625440,2245,2245,2245,2245,0
|
|
20231011,195100,742625440,2245,2245,2245,2245,0
|
|
20231011,195000,742625440,2245,2245,2245,2245,0
|
|
20231011,194900,742625440,2245,2245,2245,2245,0
|
|
20231011,194800,742625440,2245,2245,2245,2245,0
|
|
20231011,194700,742625440,2245,2245,2245,2245,0
|
|
20231011,194600,742625440,2245,2245,2245,2245,0
|
|
20231011,194500,742625440,2245,2245,2245,2245,0
|
|
20231011,194400,742625440,2245,2245,2245,2245,0
|
|
20231011,194300,742625440,2245,2245,2245,2245,0
|
|
20231011,194200,742625440,2245,2245,2245,2245,0
|
|
20231011,194100,742625440,2245,2245,2245,2245,0
|
|
20231011,194000,742625440,2245,2245,2245,2245,0
|
|
20231011,193900,742625440,2245,2245,2245,2245,0
|
|
20231011,193800,742625440,2245,2245,2245,2245,0
|
|
20231011,193700,742625440,2245,2245,2245,2245,0
|
|
20231011,193600,742625440,2245,2245,2245,2245,0
|
|
20231011,193500,742625440,2245,2245,2245,2245,0
|
|
20231011,193400,742625440,2245,2245,2245,2245,0
|
|
20231011,193300,742625440,2245,2245,2245,2245,0
|
|
20231011,193200,742625440,2245,2245,2245,2245,0
|
|
20231011,193100,742625440,2245,2245,2245,2245,0
|
|
20231011,193000,742625440,2245,2245,2245,2245,0
|
|
20231011,192900,742625440,2245,2245,2245,2245,0
|
|
20231011,192800,742625440,2245,2245,2245,2245,0
|
|
20231011,192700,742625440,2245,2245,2245,2245,0
|
|
20231011,192600,742625440,2245,2245,2245,2245,0
|
|
20231011,192500,742625440,2245,2245,2245,2245,0
|
|
20231011,192400,742625440,2245,2245,2245,2245,18118
|
|
20231011,192300,742625440,2245,2245,2245,2245,0
|
|
20231011,192200,742625440,2245,2245,2245,2245,0
|
|
20231011,192100,742625440,2245,2245,2245,2245,0
|
|
20231011,192000,742625440,2245,2245,2245,2245,0
|
|
20231011,191900,742625440,2245,2245,2245,2245,0
|
|
20231011,191800,742625440,2245,2245,2245,2245,0
|
|
20231011,191700,742625440,2245,2245,2245,2245,0
|
|
20231011,191600,742625440,2245,2245,2245,2245,0
|
|
20231011,191500,742625440,2245,2245,2245,2245,0
|
|
20231011,191400,742625440,2245,2245,2245,2245,0
|
|
20231011,191300,742625440,2245,2245,2245,2245,0
|
|
20231011,191200,742625440,2245,2245,2245,2245,0
|
|
20231011,191100,742625440,2245,2245,2245,2245,0
|
|
20231011,191000,742625440,2245,2245,2245,2245,0
|
|
20231011,190900,742625440,2245,2245,2245,2245,0
|
|
20231011,190800,742625440,2245,2245,2245,2245,0
|
|
20231011,190700,742625440,2245,2245,2245,2245,0
|
|
20231011,190600,742625440,2245,2245,2245,2245,0
|
|
20231011,190500,742625440,2245,2245,2245,2245,0
|
|
20231011,190400,742625440,2245,2245,2245,2245,0
|
|
20231011,190300,742625440,2245,2245,2245,2245,0
|
|
20231011,190200,742625440,2245,2245,2245,2245,0
|
|
20231011,190100,742625440,2245,2245,2245,2245,0
|
|
20231011,190000,742625440,2245,2245,2245,2245,0
|
|
20231011,185900,742625440,2245,2245,2245,2245,0
|
|
20231011,185800,742625440,2245,2245,2245,2245,0
|
|
20231011,185700,742625440,2245,2245,2245,2245,0
|
|
20231011,185600,742625440,2245,2245,2245,2245,0
|
|
20231011,185500,742625440,2245,2245,2245,2245,0
|
|
20231011,185400,742625440,2245,2245,2245,2245,18118
|
|
20231011,185300,742625440,2245,2245,2245,2245,0
|
|
20231011,185200,742625440,2245,2245,2245,2245,0
|
|
20231011,185100,742625440,2245,2245,2245,2245,0
|
|
20231011,185000,742625440,2245,2245,2245,2245,0
|
|
20231011,184900,742625440,2245,2245,2245,2245,0
|
|
20231011,184800,742625440,2245,2245,2245,2245,0
|
|
20231011,184700,742625440,2245,2245,2245,2245,0
|
|
20231011,184600,742625440,2245,2245,2245,2245,0
|
|
20231011,184500,742625440,2245,2245,2245,2245,0
|
|
20231011,184400,742625440,2245,2245,2245,2245,0
|
|
20231011,184300,742625440,2245,2245,2245,2245,0
|
|
20231011,184200,742625440,2245,2245,2245,2245,0
|
|
20231011,184100,742625440,2245,2245,2245,2245,0
|
|
20231011,184000,742625440,2245,2245,2245,2245,0
|
|
20231011,183900,742625440,2245,2245,2245,2245,0
|
|
20231011,183800,742625440,2245,2245,2245,2245,0
|
|
20231011,183700,742625440,2245,2245,2245,2245,0
|
|
20231011,183600,742625440,2245,2245,2245,2245,0
|
|
20231011,183500,742625440,2245,2245,2245,2245,0
|
|
20231011,183400,742625440,2245,2245,2245,2245,0
|
|
20231011,183300,742625440,2245,2245,2245,2245,0
|
|
20231011,183200,742625440,2245,2245,2245,2245,0
|
|
20231011,183100,742625440,2245,2245,2245,2245,0
|
|
20231011,183000,742625440,2245,2245,2245,2245,0
|
|
20231011,182900,742625440,2245,2245,2245,2245,0
|
|
20231011,182800,742625440,2245,2245,2245,2245,0
|
|
20231011,182700,742625440,2245,2245,2245,2245,0
|
|
20231011,182600,742625440,2245,2245,2245,2245,0
|
|
20231011,182500,742625440,2245,2245,2245,2245,0
|
|
20231011,182400,742625440,2245,2245,2245,2245,18118
|
|
20231011,182300,742625440,2245,2245,2245,2245,0
|
|
20231011,182200,742625440,2245,2245,2245,2245,0
|
|
20231011,182100,742625440,2245,2245,2245,2245,0
|
|
20231011,182000,742625440,2245,2245,2245,2245,0
|
|
20231011,181900,742625440,2245,2245,2245,2245,0
|
|
20231011,181800,742625440,2245,2245,2245,2245,0
|
|
20231011,181700,742625440,2245,2245,2245,2245,0
|
|
20231011,181600,742625440,2245,2245,2245,2245,0
|
|
20231011,181500,742625440,2245,2245,2245,2245,0
|
|
20231011,181400,742625440,2245,2245,2245,2245,0
|
|
20231011,181300,742625440,2245,2245,2245,2245,0
|
|
20231011,181200,742625440,2245,2245,2245,2245,0
|
|
20231011,181100,742625440,2245,2245,2245,2245,0
|
|
20231011,181000,742625440,2245,2245,2245,2245,0
|
|
20231011,180900,742625440,2245,2245,2245,2245,0
|
|
20231011,180800,742625440,2245,2245,2245,2245,0
|
|
20231011,180700,742625440,2245,2245,2245,2245,0
|
|
20231011,180600,742625440,2245,2245,2245,2245,0
|
|
20231011,180500,742625440,2245,2245,2245,2245,0
|
|
20231011,180400,742625440,2245,2245,2245,2245,0
|
|
20231011,180300,742625440,2245,2245,2245,2245,0
|
|
20231011,180200,742625440,2245,2245,2245,2245,0
|
|
20231011,180100,742625440,2245,2245,2245,2245,0
|
|
20231011,180000,742625440,2245,2245,2245,2245,0
|
|
20231011,175900,742625440,2245,2245,2245,2245,0
|
|
20231011,175800,742625440,2245,2245,2245,2245,0
|
|
20231011,175700,742625440,2245,2245,2245,2245,0
|
|
20231011,175600,742625440,2245,2245,2245,2245,0
|
|
20231011,175500,742625440,2245,2245,2245,2245,0
|
|
20231011,175400,742625440,2245,2245,2245,2245,18118
|
|
20231011,175300,742625440,2245,2245,2245,2245,0
|
|
20231011,175200,742625440,2245,2245,2245,2245,0
|
|
20231011,175100,742625440,2245,2245,2245,2245,0
|
|
20231011,175000,742625440,2245,2245,2245,2245,0
|
|
20231011,174900,742625440,2245,2245,2245,2245,0
|
|
20231011,174800,742625440,2245,2245,2245,2245,0
|
|
20231011,174700,742625440,2245,2245,2245,2245,0
|
|
20231011,174600,742625440,2245,2245,2245,2245,0
|
|
20231011,174500,742625440,2245,2245,2245,2245,0
|
|
20231011,174400,742625440,2245,2245,2245,2245,0
|
|
20231011,174300,742625440,2245,2245,2245,2245,0
|
|
20231011,174200,742625440,2245,2245,2245,2245,0
|
|
20231011,174100,742625440,2245,2245,2245,2245,0
|
|
20231011,174000,742625440,2245,2245,2245,2245,0
|
|
20231011,173900,742625440,2245,2245,2245,2245,0
|
|
20231011,173800,742625440,2245,2245,2245,2245,0
|
|
20231011,173700,742625440,2245,2245,2245,2245,0
|
|
20231011,173600,742625440,2245,2245,2245,2245,0
|
|
20231011,173500,742625440,2245,2245,2245,2245,0
|
|
20231011,173400,742625440,2245,2245,2245,2245,0
|
|
20231011,173300,742625440,2245,2245,2245,2245,0
|
|
20231011,173200,742625440,2245,2245,2245,2245,0
|
|
20231011,173100,742625440,2245,2245,2245,2245,0
|
|
20231011,173000,742625440,2245,2245,2245,2245,0
|
|
20231011,172900,742625440,2245,2245,2245,2245,0
|
|
20231011,172800,742625440,2245,2245,2245,2245,0
|
|
20231011,172700,742625440,2245,2245,2245,2245,0
|
|
20231011,172600,742625440,2245,2245,2245,2245,0
|
|
20231011,172500,742625440,2245,2245,2245,2245,0
|
|
20231011,172400,742625440,2245,2245,2245,2245,18118
|
|
20231011,172300,742625440,2245,2245,2245,2245,0
|
|
20231011,172200,742625440,2245,2245,2245,2245,0
|
|
20231011,172100,742625440,2245,2245,2245,2245,0
|
|
20231011,172000,742625440,2245,2245,2245,2245,0
|
|
20231011,171900,742625440,2245,2245,2245,2245,0
|
|
20231011,171800,742625440,2245,2245,2245,2245,0
|
|
20231011,171700,742625440,2245,2245,2245,2245,0
|
|
20231011,171600,742625440,2245,2245,2245,2245,0
|
|
20231011,171500,742625440,2245,2245,2245,2245,0
|
|
20231011,171400,742625440,2245,2245,2245,2245,0
|
|
20231011,171300,742625440,2245,2245,2245,2245,0
|
|
20231011,171200,742625440,2245,2245,2245,2245,0
|
|
20231011,171100,742625440,2245,2245,2245,2245,0
|
|
20231011,171000,742625440,2245,2245,2245,2245,0
|
|
20231011,170900,742625440,2245,2245,2245,2245,0
|
|
20231011,170800,742625440,2245,2245,2245,2245,0
|
|
20231011,170700,742625440,2245,2245,2245,2245,0
|
|
20231011,170600,742625440,2245,2245,2245,2245,0
|
|
20231011,170500,742625440,2245,2245,2245,2245,0
|
|
20231011,170400,742625440,2245,2245,2245,2245,0
|
|
20231011,170300,742625440,2245,2245,2245,2245,0
|
|
20231011,170200,742625440,2245,2245,2245,2245,0
|
|
20231011,170100,742625440,2245,2245,2245,2245,0
|
|
20231011,170000,742625440,2245,2245,2245,2245,0
|
|
20231011,165900,742625440,2245,2245,2245,2245,0
|
|
20231011,165800,742625440,2245,2245,2245,2245,0
|
|
20231011,165700,742625440,2245,2245,2245,2245,0
|
|
20231011,165600,742625440,2245,2245,2245,2245,0
|
|
20231011,165500,742625440,2245,2245,2245,2245,0
|
|
20231011,165400,742625440,2245,2245,2245,2245,18118
|
|
20231011,165300,742625440,2245,2245,2245,2245,0
|
|
20231011,165200,742625440,2245,2245,2245,2245,0
|
|
20231011,165100,742625440,2245,2245,2245,2245,0
|
|
20231011,165000,742625440,2245,2245,2245,2245,0
|
|
20231011,164900,742625440,2245,2245,2245,2245,0
|
|
20231011,164800,742625440,2245,2245,2245,2245,0
|
|
20231011,164700,742625440,2245,2245,2245,2245,0
|
|
20231011,164600,742625440,2245,2245,2245,2245,0
|
|
20231011,164500,742625440,2245,2245,2245,2245,0
|
|
20231011,164400,742625440,2245,2245,2245,2245,0
|
|
20231011,164300,742625440,2245,2245,2245,2245,0
|
|
20231011,164200,742625440,2245,2245,2245,2245,0
|
|
20231011,164100,742625440,2245,2245,2245,2245,0
|
|
20231011,164000,742625440,2245,2245,2245,2245,0
|
|
20231011,163900,742625440,2245,2245,2245,2245,0
|
|
20231011,163800,742625440,2245,2245,2245,2245,0
|
|
20231011,163700,742625440,2245,2245,2245,2245,0
|
|
20231011,163600,742625440,2245,2245,2245,2245,0
|
|
20231011,163500,742625440,2245,2245,2245,2245,0
|
|
20231011,163400,742625440,2245,2245,2245,2245,0
|
|
20231011,163300,742625440,2245,2245,2245,2245,0
|
|
20231011,163200,742625440,2245,2245,2245,2245,0
|
|
20231011,163100,742625440,2245,2245,2245,2245,0
|
|
20231011,163000,742625440,2245,2245,2245,2245,0
|
|
20231011,162900,742625440,2245,2245,2245,2245,0
|
|
20231011,162800,742625440,2245,2245,2245,2245,0
|
|
20231011,162700,742625440,2245,2245,2245,2245,0
|
|
20231011,162600,742625440,2245,2245,2245,2245,0
|
|
20231011,162500,742625440,2245,2245,2245,2245,0
|
|
20231011,162400,742625440,2245,2245,2245,2245,18118
|
|
20231011,162300,742625440,2245,2245,2245,2245,0
|
|
20231011,162200,742625440,2245,2245,2245,2245,0
|
|
20231011,162100,742625440,2245,2245,2245,2245,0
|
|
20231011,162000,742625440,2245,2245,2245,2245,0
|
|
20231011,161900,742625440,2245,2245,2245,2245,0
|
|
20231011,161800,742625440,2245,2245,2245,2245,0
|
|
20231011,161700,742625440,2245,2245,2245,2245,0
|
|
20231011,161600,742625440,2245,2245,2245,2245,0
|
|
20231011,161500,742625440,2245,2245,2245,2245,0
|
|
20231011,161400,742625440,2245,2245,2245,2245,0
|
|
20231011,161300,742625440,2245,2245,2245,2245,0
|
|
20231011,161200,742625440,2245,2245,2245,2245,0
|
|
20231011,161100,742625440,2245,2245,2245,2245,0
|
|
20231011,161000,742625440,2245,2245,2245,2245,0
|
|
20231011,160900,742625440,2245,2245,2245,2245,0
|
|
20231011,160800,742625440,2245,2245,2245,2245,0
|
|
20231011,160700,742625440,2245,2245,2245,2245,0
|
|
20231011,160600,742625440,2245,2245,2245,2245,0
|
|
20231011,160500,742625440,2245,2245,2245,2245,0
|
|
20231011,160400,742625440,2245,2245,2245,2245,0
|
|
20231011,160300,742625440,2245,2245,2245,2245,0
|
|
20231011,160200,742625440,2245,2245,2245,2245,0
|
|
20231011,160100,742625440,2245,2245,2245,2245,0
|
|
20231011,160000,742625440,2245,2245,2245,2245,0
|
|
20231011,155900,742625440,2245,2245,2245,2245,0
|
|
20231011,155800,742625440,2245,2245,2245,2245,0
|
|
20231011,155700,742625440,2245,2245,2245,2245,0
|
|
20231011,155600,742625440,2245,2245,2245,2245,0
|
|
20231011,155500,742625440,2245,2245,2245,2245,0
|
|
20231011,155400,742625440,2245,2245,2245,2245,18118
|
|
20231011,155300,742625440,2245,2245,2245,2245,0
|
|
20231011,155200,742625440,2245,2245,2245,2245,0
|
|
20231011,155100,742625440,2245,2245,2245,2245,0
|
|
20231011,155000,742625440,2245,2245,2245,2245,0
|
|
20231011,154900,742625440,2245,2245,2245,2245,0
|
|
20231011,154800,742625440,2245,2245,2245,2245,0
|
|
20231011,154700,742625440,2245,2245,2245,2245,0
|
|
20231011,154600,742625440,2245,2245,2245,2245,0
|
|
20231011,154500,742625440,2245,2245,2245,2245,0
|
|
20231011,154400,742625440,2245,2245,2245,2245,0
|
|
20231011,154300,742625440,2245,2245,2245,2245,0
|
|
20231011,154200,742625440,2245,2245,2245,2245,0
|
|
20231011,154100,742625440,2245,2245,2245,2245,0
|
|
20231011,154000,742625440,2245,2245,2245,2245,0
|
|
20231011,153900,742625440,2245,2245,2245,2245,0
|
|
20231011,153800,742625440,2245,2245,2245,2245,0
|
|
20231011,153700,742625440,2245,2245,2245,2245,0
|
|
20231011,153600,742625440,2245,2245,2245,2245,0
|
|
20231011,153500,742625440,2245,2245,2245,2245,0
|
|
20231011,153400,742625440,2245,2245,2245,2245,0
|
|
20231011,153300,742625440,2245,2245,2245,2245,0
|
|
20231011,153200,742625440,2245,2245,2245,2245,0
|
|
20231011,153100,742625440,2245,2245,2245,2245,0
|
|
20231011,153000,742625440,2245,2245,2245,2245,18118
|
|
20231011,152900,701950530,2270,2270,2270,2270,0
|
|
20231011,152800,701950530,2270,2270,2270,2270,0
|
|
20231011,152700,701950530,2270,2270,2270,2270,0
|
|
20231011,152600,701950530,2270,2270,2270,2270,0
|
|
20231011,152500,701950530,2270,2270,2270,2270,0
|
|
20231011,152400,701950530,2270,2270,2270,2270,0
|
|
20231011,152300,701950530,2270,2270,2270,2270,0
|
|
20231011,152200,701950530,2270,2270,2270,2270,0
|
|
20231011,152100,701950530,2270,2270,2270,2270,0
|
|
20231011,152000,701950530,2270,2270,2270,2270,0
|
|
20231011,151900,701950530,2270,2245,2270,2245,12191
|
|
20231011,151800,674393285,2245,2245,2245,2245,138
|
|
20231011,151700,674083475,2245,2245,2245,2245,0
|
|
20231011,151600,674083475,2245,2245,2245,2245,50
|
|
20231011,151500,673971225,2250,2250,2250,2235,503
|
|
20231011,151400,672846975,2235,2235,2235,2235,2820
|
|
20231011,151300,666544275,2250,2250,2250,2250,200
|
|
20231011,151200,666094275,2250,2250,2250,2250,3
|
|
20231011,151100,666087525,2250,2250,2250,2250,10
|
|
20231011,151000,666065025,2250,2235,2250,2235,1192
|
|
20231011,150900,663400875,2250,2250,2250,2250,0
|
|
20231011,150800,663400875,2250,2250,2250,2250,8
|
|
20231011,150700,663382875,2250,2250,2250,2250,0
|
|
20231011,150600,663382875,2250,2250,2250,2250,0
|
|
20231011,150500,663382875,2250,2250,2250,2235,36
|
|
20231011,150400,663302325,2250,2235,2250,2235,504
|
|
20231011,150300,662175825,2250,2250,2250,2250,5
|
|
20231011,150200,662164575,2235,2235,2235,2235,0
|
|
20231011,150100,662164575,2235,2235,2235,2235,2677
|
|
20231011,150000,656181480,2250,2250,2250,2250,0
|
|
20231011,145900,656181480,2250,2245,2250,2240,4007
|
|
20231011,145800,647194660,2250,2250,2250,2250,0
|
|
20231011,145700,647194660,2250,2250,2250,2250,1050
|
|
20231011,145600,644832160,2250,2250,2250,2250,3
|
|
20231011,145500,644825410,2250,2250,2250,2250,5
|
|
20231011,145400,644814160,2240,2240,2240,2240,461
|
|
20231011,145300,643781520,2250,2250,2250,2250,0
|
|
20231011,145200,643781520,2250,2250,2250,2250,0
|
|
20231011,145100,643781520,2250,2250,2250,2250,0
|
|
20231011,145000,643781520,2250,2250,2250,2250,0
|
|
20231011,144900,643781520,2250,2250,2250,2250,50
|
|
20231011,144800,643669020,2250,2250,2250,2250,55
|
|
20231011,144700,643545270,2250,2250,2250,2250,1
|
|
20231011,144600,643543020,2240,2240,2245,2240,1226
|
|
20231011,144500,640796280,2245,2250,2250,2245,614
|
|
20231011,144400,639416350,2260,2260,2260,2260,0
|
|
20231011,144300,639416350,2260,2260,2260,2260,0
|
|
20231011,144200,639416350,2260,2260,2260,2260,0
|
|
20231011,144100,639416350,2260,2260,2260,2260,0
|
|
20231011,144000,639416350,2260,2260,2260,2260,0
|
|
20231011,143900,639416350,2260,2260,2260,2260,0
|
|
20231011,143800,639416350,2260,2260,2260,2260,13
|
|
20231011,143700,639386970,2260,2260,2260,2260,1000
|
|
20231011,143600,637126970,2260,2260,2260,2260,0
|
|
20231011,143500,637126970,2260,2260,2260,2260,0
|
|
20231011,143400,637126970,2260,2260,2260,2260,5
|
|
20231011,143300,637115670,2245,2255,2255,2245,1000
|
|
20231011,143200,634869100,2260,2260,2260,2260,1
|
|
20231011,143100,634866840,2255,2255,2255,2255,0
|
|
20231011,143000,634866840,2255,2255,2255,2255,100
|
|
20231011,142900,634641340,2260,2260,2260,2260,125
|
|
20231011,142800,634358840,2260,2260,2260,2260,100
|
|
20231011,142700,634132840,2260,2260,2260,2260,1
|
|
20231011,142600,634130580,2260,2260,2260,2260,500
|
|
20231011,142500,633000580,2260,2260,2260,2250,7622
|
|
20231011,142400,615789860,2265,2265,2265,2265,2
|
|
20231011,142300,615785330,2260,2260,2260,2260,4000
|
|
20231011,142200,606745330,2260,2260,2260,2260,0
|
|
20231011,142100,606745330,2260,2260,2260,2260,0
|
|
20231011,142000,606745330,2260,2260,2260,2260,0
|
|
20231011,141900,606745330,2260,2260,2260,2260,0
|
|
20231011,141800,606745330,2260,2260,2260,2260,0
|
|
20231011,141700,606745330,2260,2260,2260,2260,11
|
|
20231011,141600,606720470,2260,2260,2260,2260,0
|
|
20231011,141500,606720470,2260,2255,2260,2255,6
|
|
20231011,141400,606706915,2260,2250,2260,2250,94
|
|
20231011,141300,606494485,2255,2255,2255,2255,460
|
|
20231011,141200,605457185,2255,2255,2255,2255,0
|
|
20231011,141100,605457185,2255,2255,2255,2255,0
|
|
20231011,141000,605457185,2255,2255,2255,2255,2510
|
|
20231011,140900,599797135,2255,2255,2255,2255,3875
|
|
20231011,140800,591059010,2255,2255,2255,2255,0
|
|
20231011,140700,591059010,2255,2255,2255,2255,11
|
|
20231011,140600,591034205,2250,2245,2250,2245,4586
|
|
20231011,140500,580730390,2240,2240,2240,2240,1500
|
|
20231011,140400,577370390,2240,2240,2240,2240,24
|
|
20231011,140300,577316630,2245,2240,2245,2240,172
|
|
20231011,140200,576930740,2245,2245,2245,2245,1
|
|
20231011,140100,576928495,2240,2240,2240,2240,200
|
|
20231011,140000,576480495,2240,2240,2240,2240,500
|
|
20231011,135900,575360495,2240,2240,2240,2240,1400
|
|
20231011,135800,572224495,2240,2240,2240,2240,0
|
|
20231011,135700,572224495,2240,2240,2240,2240,0
|
|
20231011,135600,572224495,2240,2240,2240,2240,965
|
|
20231011,135500,570062895,2240,2245,2245,2240,1133
|
|
20231011,135400,567524950,2240,2245,2245,2240,205
|
|
20231011,135300,567065725,2245,2250,2250,2245,409
|
|
20231011,135200,566147400,2250,2245,2250,2245,505
|
|
20231011,135100,565011155,2245,2245,2245,2245,39
|
|
20231011,135000,564923600,2245,2245,2245,2245,155
|
|
20231011,134900,564575625,2245,2245,2245,2245,1
|
|
20231011,134800,564573380,2245,2245,2245,2245,0
|
|
20231011,134700,564573380,2245,2240,2245,2240,101
|
|
20231011,134600,564346640,2250,2250,2250,2250,0
|
|
20231011,134500,564346640,2250,2250,2250,2250,0
|
|
20231011,134400,564346640,2250,2250,2250,2250,0
|
|
20231011,134300,564346640,2250,2250,2250,2250,0
|
|
20231011,134200,564346640,2250,2240,2250,2240,540
|
|
20231011,134100,563135015,2240,2245,2245,2240,35
|
|
20231011,134000,563056590,2240,2245,2245,2240,3242
|
|
20231011,133900,555789800,2250,2250,2250,2250,0
|
|
20231011,133800,555789800,2250,2245,2250,2245,852
|
|
20231011,133700,553877050,2245,2245,2245,2245,0
|
|
20231011,133600,553877050,2245,2245,2245,2245,10
|
|
20231011,133500,553854600,2250,2240,2250,2240,49
|
|
20231011,133400,553744830,2250,2245,2250,2245,91
|
|
20231011,133300,553540530,2250,2250,2250,2250,0
|
|
20231011,133200,553540530,2250,2250,2250,2250,0
|
|
20231011,133100,553540530,2250,2250,2250,2250,0
|
|
20231011,133000,553540530,2250,2250,2250,2250,0
|
|
20231011,132900,553540530,2250,2250,2250,2250,0
|
|
20231011,132800,553540530,2250,2250,2250,2250,0
|
|
20231011,132700,553540530,2250,2250,2250,2250,0
|
|
20231011,132600,553540530,2250,2240,2250,2240,35
|
|
20231011,132500,553462080,2250,2250,2250,2250,5
|
|
20231011,132400,553450830,2250,2245,2250,2245,1005
|
|
20231011,132300,551194580,2245,2245,2245,2245,10
|
|
20231011,132200,551172130,2255,2255,2255,2255,0
|
|
20231011,132100,551172130,2255,2255,2255,2255,145
|
|
20231011,132000,550845155,2255,2255,2255,2255,55
|
|
20231011,131900,550721130,2260,2235,2260,2230,19941
|
|
20231011,131800,505969860,2240,2240,2240,2240,0
|
|
20231011,131700,505969860,2240,2240,2240,2235,1091
|
|
20231011,131600,503531430,2235,2240,2240,2235,6
|
|
20231011,131500,503517995,2235,2235,2235,2235,376
|
|
20231011,131400,502677635,2235,2240,2240,2235,7321
|
|
20231011,131300,486315175,2235,2235,2235,2235,3530
|
|
20231011,131200,478425625,2240,2235,2240,2235,406
|
|
20231011,131100,477518190,2240,2240,2240,2240,0
|
|
20231011,131000,477518190,2240,2240,2240,2240,0
|
|
20231011,130900,477518190,2240,2240,2240,2240,0
|
|
20231011,130800,477518190,2240,2240,2240,2240,0
|
|
20231011,130700,477518190,2240,2240,2240,2240,0
|
|
20231011,130600,477518190,2240,2240,2240,2240,0
|
|
20231011,130500,477518190,2240,2240,2240,2240,130
|
|
20231011,130400,477226990,2240,2240,2240,2240,0
|
|
20231011,130300,477226990,2240,2240,2240,2240,0
|
|
20231011,130200,477226990,2240,2240,2240,2240,0
|
|
20231011,130100,477226990,2240,2240,2240,2240,1000
|
|
20231011,130000,474986990,2240,2240,2240,2240,223
|
|
20231011,125900,474487470,2240,2240,2240,2240,0
|
|
20231011,125800,474487470,2240,2240,2240,2240,0
|
|
20231011,125700,474487470,2240,2240,2240,2240,6
|
|
20231011,125600,474474030,2240,2240,2240,2240,500
|
|
20231011,125500,473354030,2240,2240,2240,2240,200
|
|
20231011,125400,472906030,2240,2240,2240,2240,0
|
|
20231011,125300,472906030,2240,2240,2240,2240,0
|
|
20231011,125200,472906030,2240,2240,2240,2240,2
|
|
20231011,125100,472901550,2240,2240,2240,2240,0
|
|
20231011,125000,472901550,2240,2240,2240,2240,0
|
|
20231011,124900,472901550,2240,2240,2240,2240,0
|
|
20231011,124800,472901550,2240,2240,2240,2240,505
|
|
20231011,124700,471770350,2240,2240,2240,2240,1
|
|
20231011,124600,471768110,2240,2235,2240,2235,2
|
|
20231011,124500,471763635,2240,2240,2240,2240,1210
|
|
20231011,124400,469053235,2240,2240,2240,2240,0
|
|
20231011,124300,469053235,2240,2240,2240,2240,0
|
|
20231011,124200,469053235,2240,2240,2240,2240,1000
|
|
20231011,124100,466813235,2240,2240,2240,2240,0
|
|
20231011,124000,466813235,2240,2240,2240,2240,700
|
|
20231011,123900,465245235,2235,2235,2235,2235,337
|
|
20231011,123800,464492040,2235,2235,2235,2235,100
|
|
20231011,123700,464268540,2240,2235,2240,2235,145
|
|
20231011,123600,463943965,2235,2235,2235,2235,0
|
|
20231011,123500,463943965,2235,2235,2235,2235,0
|
|
20231011,123400,463943965,2235,2235,2235,2235,449
|
|
20231011,123300,462940450,2235,2235,2235,2235,1133
|
|
20231011,123200,460408195,2235,2235,2235,2235,819
|
|
20231011,123100,458577730,2235,2235,2235,2235,2365
|
|
20231011,123000,453291955,2235,2235,2235,2235,1
|
|
20231011,122900,453289720,2235,2225,2235,2225,4269
|
|
20231011,122800,443759640,2230,2230,2230,2230,0
|
|
20231011,122700,443759640,2230,2230,2230,2230,300
|
|
20231011,122600,443090640,2230,2230,2230,2230,500
|
|
20231011,122500,441975640,2230,2230,2230,2230,0
|
|
20231011,122400,441975640,2230,2230,2230,2230,2
|
|
20231011,122300,441971180,2220,2220,2220,2220,0
|
|
20231011,122200,441971180,2220,2225,2225,2220,1657
|
|
20231011,122100,438289730,2230,2230,2230,2230,29
|
|
20231011,122000,438225060,2230,2230,2230,2230,0
|
|
20231011,121900,438225060,2230,2230,2230,2230,0
|
|
20231011,121800,438225060,2230,2230,2230,2230,100
|
|
20231011,121700,438002060,2230,2230,2230,2230,171
|
|
20231011,121600,437620730,2220,2220,2220,2220,0
|
|
20231011,121500,437620730,2220,2220,2220,2220,0
|
|
20231011,121400,437620730,2220,2220,2220,2220,0
|
|
20231011,121300,437620730,2220,2220,2220,2220,0
|
|
20231011,121200,437620730,2220,2220,2220,2220,50
|
|
20231011,121100,437509730,2230,2230,2230,2230,0
|
|
20231011,121000,437509730,2230,2230,2230,2230,500
|
|
20231011,120900,436394730,2230,2230,2230,2230,0
|
|
20231011,120800,436394730,2230,2230,2230,2230,1101
|
|
20231011,120700,433939500,2220,2220,2220,2220,0
|
|
20231011,120600,433939500,2220,2220,2220,2220,1098
|
|
20231011,120500,431501940,2225,2225,2225,2225,5
|
|
20231011,120400,431490815,2220,2220,2220,2220,30
|
|
20231011,120300,431424215,2225,2225,2225,2225,0
|
|
20231011,120200,431424215,2225,2225,2225,2225,300
|
|
20231011,120100,430756715,2225,2220,2225,2220,3202
|
|
20231011,120000,423648265,2225,2230,2230,2225,5466
|
|
20231011,115900,411459610,2230,2230,2230,2230,500
|
|
20231011,115800,410344610,2235,2235,2235,2235,221
|
|
20231011,115700,409850675,2235,2235,2235,2235,0
|
|
20231011,115600,409850675,2235,2235,2235,2235,0
|
|
20231011,115500,409850675,2235,2235,2235,2235,0
|
|
20231011,115400,409850675,2235,2230,2235,2230,602
|
|
20231011,115300,408506405,2230,2230,2235,2230,2032
|
|
20231011,115200,403974895,2230,2215,2230,2215,12042
|
|
20231011,115100,377145645,2220,2220,2220,2220,0
|
|
20231011,115000,377145645,2220,2220,2220,2220,100
|
|
20231011,114900,376923645,2220,2220,2220,2220,0
|
|
20231011,114800,376923645,2220,2220,2220,2215,21
|
|
20231011,114700,376877030,2215,2215,2215,2215,25
|
|
20231011,114600,376821655,2220,2220,2220,2220,5
|
|
20231011,114500,376810555,2215,2220,2220,2215,1001
|
|
20231011,114400,374593335,2215,2215,2215,2215,4
|
|
20231011,114300,374584475,2220,2220,2220,2220,0
|
|
20231011,114200,374584475,2220,2220,2220,2220,20
|
|
20231011,114100,374540075,2220,2220,2220,2220,3
|
|
20231011,114000,374533415,2225,2225,2225,2225,500
|
|
20231011,113900,373420915,2225,2225,2225,2225,0
|
|
20231011,113800,373420915,2225,2225,2225,2225,200
|
|
20231011,113700,372975915,2225,2225,2225,2225,0
|
|
20231011,113600,372975915,2225,2225,2225,2225,28
|
|
20231011,113500,372913615,2225,2220,2225,2220,2030
|
|
20231011,113400,368403090,2220,2220,2220,2220,5
|
|
20231011,113300,368391990,2215,2215,2215,2215,0
|
|
20231011,113200,368391990,2215,2215,2220,2215,2053
|
|
20231011,113100,363844330,2220,2220,2220,2220,700
|
|
20231011,113000,362290330,2220,2215,2220,2215,55
|
|
20231011,112900,362168480,2215,2215,2215,2215,500
|
|
20231011,112800,361060980,2215,2215,2215,2215,1000
|
|
20231011,112700,358845980,2215,2215,2215,2215,0
|
|
20231011,112600,358845980,2215,2220,2220,2215,1367
|
|
20231011,112500,355818040,2215,2215,2220,2215,322
|
|
20231011,112400,355103310,2215,2220,2220,2215,899
|
|
20231011,112300,353112020,2215,2215,2220,2215,2602
|
|
20231011,112200,347348580,2215,2215,2215,2215,1000
|
|
20231011,112100,345133580,2225,2225,2225,2225,0
|
|
20231011,112000,345133580,2225,2220,2225,2220,1001
|
|
20231011,111900,342911355,2220,2220,2220,2220,142
|
|
20231011,111800,342596115,2220,2220,2220,2220,1010
|
|
20231011,111700,340353915,2220,2220,2220,2220,100
|
|
20231011,111600,340131915,2220,2220,2220,2220,184
|
|
20231011,111500,339723435,2225,2225,2225,2225,0
|
|
20231011,111400,339723435,2225,2225,2225,2225,0
|
|
20231011,111300,339723435,2225,2225,2225,2225,0
|
|
20231011,111200,339723435,2225,2220,2225,2220,1196
|
|
20231011,111100,337063815,2220,2210,2220,2210,1165
|
|
20231011,111000,334489155,2210,2210,2210,2210,375
|
|
20231011,110900,333660405,2215,2215,2215,2215,552
|
|
20231011,110800,332437725,2220,2220,2220,2220,0
|
|
20231011,110700,332437725,2220,2220,2220,2220,0
|
|
20231011,110600,332437725,2220,2215,2220,2215,1003
|
|
20231011,110500,330216065,2215,2215,2215,2215,323
|
|
20231011,110400,329500620,2210,2220,2225,2210,2817
|
|
20231011,110300,323268680,2220,2225,2225,2220,750
|
|
20231011,110200,321601745,2230,2225,2230,2225,4
|
|
20231011,110100,321592835,2225,2220,2225,2220,1635
|
|
20231011,110000,317955035,2225,2215,2225,2215,3249
|
|
20231011,105900,310743260,2215,2210,2215,2210,1356
|
|
20231011,105800,307740620,2210,2210,2210,2210,129
|
|
20231011,105700,307455530,2205,2210,2210,2205,2738
|
|
20231011,105600,301404785,2215,2215,2215,2210,1507
|
|
20231011,105500,298074290,2215,2215,2215,2215,0
|
|
20231011,105400,298074290,2215,2215,2215,2215,107
|
|
20231011,105300,297837285,2210,2210,2210,2210,100
|
|
20231011,105200,297616285,2210,2215,2215,2210,710
|
|
20231011,105100,296044635,2215,2215,2215,2215,0
|
|
20231011,105000,296044635,2215,2215,2215,2215,4750
|
|
20231011,104900,285523385,2215,2215,2215,2215,121
|
|
20231011,104800,285255370,2220,2220,2220,2220,200
|
|
20231011,104700,284811370,2220,2220,2220,2220,254
|
|
20231011,104600,284247490,2215,2220,2220,2215,1913
|
|
20231011,104500,280005630,2225,2225,2225,2225,1233
|
|
20231011,104400,277262205,2225,2225,2225,2225,1616
|
|
20231011,104300,273666605,2225,2225,2225,2225,100
|
|
20231011,104200,273444105,2225,2220,2225,2220,1017
|
|
20231011,104100,271181365,2220,2220,2220,2220,461
|
|
20231011,104000,270157945,2225,2225,2225,2225,1
|
|
20231011,103900,270155720,2220,2220,2220,2220,1800
|
|
20231011,103800,266159720,2220,2220,2220,2220,3
|
|
20231011,103700,266153060,2225,2225,2225,2225,779
|
|
20231011,103600,264419785,2225,2225,2225,2225,234
|
|
20231011,103500,263899135,2220,2220,2220,2220,4
|
|
20231011,103400,263890255,2220,2220,2220,2220,2267
|
|
20231011,103300,258857515,2220,2220,2220,2220,1209
|
|
20231011,103200,256173535,2220,2220,2220,2220,1005
|
|
20231011,103100,253942435,2210,2220,2220,2210,52
|
|
20231011,103000,253827490,2220,2215,2220,2210,2392
|
|
20231011,102900,248541125,2215,2220,2220,2215,4018
|
|
20231011,102800,239640905,2220,2220,2220,2220,500
|
|
20231011,102700,238530905,2220,2220,2220,2220,5889
|
|
20231011,102600,225457325,2225,2225,2225,2220,63
|
|
20231011,102500,225317155,2230,2225,2230,2220,733
|
|
20231011,102400,223689865,2225,2225,2225,2225,335
|
|
20231011,102300,222944490,2230,2230,2230,2230,0
|
|
20231011,102200,222944490,2230,2230,2230,2225,1006
|
|
20231011,102100,220706110,2225,2220,2230,2220,3311
|
|
20231011,102000,213339830,2220,2220,2220,2220,1350
|
|
20231011,101900,210342830,2225,2225,2225,2225,239
|
|
20231011,101800,209811055,2225,2225,2225,2225,184
|
|
20231011,101700,209401655,2230,2230,2230,2230,1
|
|
20231011,101600,209399425,2230,2230,2230,2230,120
|
|
20231011,101500,209131825,2230,2225,2235,2225,3085
|
|
20231011,101400,202267680,2225,2230,2230,2225,1725
|
|
20231011,101300,198427055,2230,2230,2230,2230,809
|
|
20231011,101200,196622985,2230,2235,2235,2230,11001
|
|
20231011,101100,172084880,2235,2240,2240,2235,1000
|
|
20231011,101000,169847380,2240,2235,2240,2235,1105
|
|
20231011,100900,167374680,2240,2240,2240,2235,2149
|
|
20231011,100800,162566920,2240,2235,2240,2235,162
|
|
20231011,100700,162204825,2235,2235,2235,2235,48
|
|
20231011,100600,162097545,2235,2235,2235,2230,335
|
|
20231011,100500,161350420,2230,2230,2230,2230,0
|
|
20231011,100400,161350420,2230,2230,2230,2230,0
|
|
20231011,100300,161350420,2230,2230,2230,2230,1817
|
|
20231011,100200,157298510,2230,2230,2230,2230,1000
|
|
20231011,100100,155068510,2235,2235,2235,2235,0
|
|
20231011,100000,155068510,2235,2235,2235,2235,2054
|
|
20231011,095900,150477820,2240,2240,2240,2240,500
|
|
20231011,095800,149357820,2240,2240,2240,2240,1
|
|
20231011,095700,149355580,2235,2235,2235,2235,1971
|
|
20231011,095600,144950395,2235,2240,2240,2235,413
|
|
20231011,095500,144026340,2240,2240,2240,2240,205
|
|
20231011,095400,143567140,2240,2240,2240,2240,510
|
|
20231011,095300,142424740,2240,2240,2240,2240,300
|
|
20231011,095200,141752740,2240,2235,2240,2235,8
|
|
20231011,095100,141734855,2240,2240,2240,2240,0
|
|
20231011,095000,141734855,2240,2235,2240,2220,2532
|
|
20231011,094900,136073485,2220,2235,2235,2220,40
|
|
20231011,094800,135984610,2225,2230,2235,2225,1296
|
|
20231011,094700,133098455,2220,2220,2220,2220,201
|
|
20231011,094600,132652235,2225,2220,2225,2220,1201
|
|
20231011,094500,129986010,2220,2230,2230,2220,562
|
|
20231011,094400,128733360,2220,2230,2230,2215,3956
|
|
20231011,094300,119948780,2235,2235,2235,2235,0
|
|
20231011,094200,119948780,2235,2230,2235,2230,40
|
|
20231011,094100,119859385,2235,2235,2235,2235,0
|
|
20231011,094000,119859385,2235,2225,2235,2225,221
|
|
20231011,093900,119367545,2225,2225,2225,2225,4
|
|
20231011,093800,119358645,2225,2235,2235,2225,2
|
|
20231011,093700,119354185,2240,2240,2240,2240,0
|
|
20231011,093600,119354185,2240,2240,2240,2240,0
|
|
20231011,093500,119354185,2240,2240,2240,2240,1
|
|
20231011,093400,119351945,2225,2235,2235,2225,2
|
|
20231011,093300,119347485,2240,2240,2240,2240,8
|
|
20231011,093200,119329565,2225,2225,2230,2220,8699
|
|
20231011,093100,99973785,2230,2230,2230,2230,144
|
|
20231011,093000,99652665,2230,2235,2235,2230,587
|
|
20231011,092900,98343250,2235,2245,2245,2235,10
|
|
20231011,092800,98320850,2235,2245,2245,2235,127
|
|
20231011,092700,98036115,2235,2235,2235,2235,11
|
|
20231011,092600,98011530,2235,2235,2235,2235,124
|
|
20231011,092500,97734390,2235,2235,2235,2235,770
|
|
20231011,092400,96013440,2235,2235,2235,2235,102
|
|
20231011,092300,95785470,2235,2235,2235,2235,1080
|
|
20231011,092200,93371670,2225,2235,2235,2225,309
|
|
20231011,092100,92683935,2245,2235,2245,2235,101
|
|
20231011,092000,92458190,2235,2240,2240,2225,1601
|
|
20231011,091900,88882925,2245,2250,2255,2245,271
|
|
20231011,091800,88273500,2250,2255,2260,2250,9457
|
|
20231011,091700,66949280,2255,2250,2260,2250,1237
|
|
20231011,091600,64164500,2245,2255,2265,2245,4416
|
|
20231011,091500,54207270,2255,2255,2255,2255,360
|
|
20231011,091400,53395470,2255,2255,2255,2255,1000
|
|
20231011,091300,51140470,2250,2250,2250,2250,83
|
|
20231011,091200,50953720,2250,2250,2250,2250,1686
|
|
20231011,091100,47160220,2255,2240,2255,2240,3002
|
|
20231011,091000,40412450,2240,2240,2240,2240,5
|
|
20231011,090900,40401250,2240,2240,2240,2240,1402
|
|
20231011,090800,37260770,2240,2240,2240,2240,671
|
|
20231011,090700,35757730,2240,2240,2245,2240,1159
|
|
20231011,090600,33161565,2245,2235,2245,2230,2039
|
|
20231011,090500,28602905,2235,2230,2240,2230,2568
|
|
20231011,090400,22855365,2225,2225,2225,2225,584
|
|
20231011,090300,21555965,2210,2210,2210,2210,2208
|
|
20231011,090200,16676285,2200,2220,2220,2200,3566
|
|
20231011,090100,8797170,2220,2210,2220,2210,1161
|
|
20231011,090000,6231330,2205,2205,2205,2205,2826
|