619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191600,194448340,2160,2160,2160,2160,2714
|
|
20231023,191500,194448340,2160,2160,2160,2160,0
|
|
20231023,191400,194448340,2160,2160,2160,2160,0
|
|
20231023,191300,194448340,2160,2160,2160,2160,0
|
|
20231023,191200,194448340,2160,2160,2160,2160,0
|
|
20231023,191100,194448340,2160,2160,2160,2160,0
|
|
20231023,191000,194448340,2160,2160,2160,2160,0
|
|
20231023,190900,194448340,2160,2160,2160,2160,0
|
|
20231023,190800,194448340,2160,2160,2160,2160,0
|
|
20231023,190700,194448340,2160,2160,2160,2160,0
|
|
20231023,190600,194448340,2160,2160,2160,2160,0
|
|
20231023,190500,194448340,2160,2160,2160,2160,0
|
|
20231023,190400,194448340,2160,2160,2160,2160,0
|
|
20231023,190300,194448340,2160,2160,2160,2160,0
|
|
20231023,190200,194448340,2160,2160,2160,2160,0
|
|
20231023,190100,194448340,2160,2160,2160,2160,0
|
|
20231023,190000,194448340,2160,2160,2160,2160,0
|
|
20231023,185900,194448340,2160,2160,2160,2160,0
|
|
20231023,185800,194448340,2160,2160,2160,2160,0
|
|
20231023,185700,194448340,2160,2160,2160,2160,0
|
|
20231023,185600,194448340,2160,2160,2160,2160,0
|
|
20231023,185500,194448340,2160,2160,2160,2160,0
|
|
20231023,185400,194448340,2160,2160,2160,2160,0
|
|
20231023,185300,194448340,2160,2160,2160,2160,0
|
|
20231023,185200,194448340,2160,2160,2160,2160,0
|
|
20231023,185100,194448340,2160,2160,2160,2160,0
|
|
20231023,185000,194448340,2160,2160,2160,2160,0
|
|
20231023,184900,194448340,2160,2160,2160,2160,0
|
|
20231023,184800,194448340,2160,2160,2160,2160,0
|
|
20231023,184700,194448340,2160,2160,2160,2160,0
|
|
20231023,184600,194448340,2160,2160,2160,2160,2714
|
|
20231023,184500,194448340,2160,2160,2160,2160,0
|
|
20231023,184400,194448340,2160,2160,2160,2160,0
|
|
20231023,184300,194448340,2160,2160,2160,2160,0
|
|
20231023,184200,194448340,2160,2160,2160,2160,0
|
|
20231023,184100,194448340,2160,2160,2160,2160,0
|
|
20231023,184000,194448340,2160,2160,2160,2160,0
|
|
20231023,183900,194448340,2160,2160,2160,2160,0
|
|
20231023,183800,194448340,2160,2160,2160,2160,0
|
|
20231023,183700,194448340,2160,2160,2160,2160,0
|
|
20231023,183600,194448340,2160,2160,2160,2160,0
|
|
20231023,183500,194448340,2160,2160,2160,2160,0
|
|
20231023,183400,194448340,2160,2160,2160,2160,0
|
|
20231023,183300,194448340,2160,2160,2160,2160,0
|
|
20231023,183200,194448340,2160,2160,2160,2160,0
|
|
20231023,183100,194448340,2160,2160,2160,2160,0
|
|
20231023,183000,194448340,2160,2160,2160,2160,0
|
|
20231023,182900,194448340,2160,2160,2160,2160,0
|
|
20231023,182800,194448340,2160,2160,2160,2160,0
|
|
20231023,182700,194448340,2160,2160,2160,2160,0
|
|
20231023,182600,194448340,2160,2160,2160,2160,0
|
|
20231023,182500,194448340,2160,2160,2160,2160,0
|
|
20231023,182400,194448340,2160,2160,2160,2160,0
|
|
20231023,182300,194448340,2160,2160,2160,2160,0
|
|
20231023,182200,194448340,2160,2160,2160,2160,0
|
|
20231023,182100,194448340,2160,2160,2160,2160,0
|
|
20231023,182000,194448340,2160,2160,2160,2160,0
|
|
20231023,181900,194448340,2160,2160,2160,2160,0
|
|
20231023,181800,194448340,2160,2160,2160,2160,0
|
|
20231023,181700,194448340,2160,2160,2160,2160,0
|
|
20231023,181600,194448340,2160,2160,2160,2160,2714
|
|
20231023,181500,194448340,2160,2160,2160,2160,0
|
|
20231023,181400,194448340,2160,2160,2160,2160,0
|
|
20231023,181300,194448340,2160,2160,2160,2160,0
|
|
20231023,181200,194448340,2160,2160,2160,2160,0
|
|
20231023,181100,194448340,2160,2160,2160,2160,0
|
|
20231023,181000,194448340,2160,2160,2160,2160,0
|
|
20231023,180900,194448340,2160,2160,2160,2160,0
|
|
20231023,180800,194448340,2160,2160,2160,2160,0
|
|
20231023,180700,194448340,2160,2160,2160,2160,0
|
|
20231023,180600,194448340,2160,2160,2160,2160,0
|
|
20231023,180500,194448340,2160,2160,2160,2160,0
|
|
20231023,180400,194448340,2160,2160,2160,2160,0
|
|
20231023,180300,194448340,2160,2160,2160,2160,0
|
|
20231023,180200,194448340,2160,2160,2160,2160,0
|
|
20231023,180100,194448340,2160,2160,2160,2160,0
|
|
20231023,180000,194448340,2160,2160,2160,2160,0
|
|
20231023,175900,194448340,2160,2160,2160,2160,0
|
|
20231023,175800,194448340,2160,2160,2160,2160,0
|
|
20231023,175700,194448340,2160,2160,2160,2160,0
|
|
20231023,175600,194448340,2160,2160,2160,2160,0
|
|
20231023,175500,194448340,2160,2160,2160,2160,0
|
|
20231023,175400,194448340,2160,2160,2160,2160,0
|
|
20231023,175300,194448340,2160,2160,2160,2160,0
|
|
20231023,175200,194448340,2160,2160,2160,2160,0
|
|
20231023,175100,194448340,2160,2160,2160,2160,0
|
|
20231023,175000,194448340,2160,2160,2160,2160,0
|
|
20231023,174900,194448340,2160,2160,2160,2160,0
|
|
20231023,174800,194448340,2160,2160,2160,2160,0
|
|
20231023,174700,194448340,2160,2160,2160,2160,0
|
|
20231023,174600,194448340,2160,2160,2160,2160,2714
|
|
20231023,174500,194448340,2160,2160,2160,2160,0
|
|
20231023,174400,194448340,2160,2160,2160,2160,0
|
|
20231023,174300,194448340,2160,2160,2160,2160,0
|
|
20231023,174200,194448340,2160,2160,2160,2160,0
|
|
20231023,174100,194448340,2160,2160,2160,2160,0
|
|
20231023,174000,194448340,2160,2160,2160,2160,0
|
|
20231023,173900,194448340,2160,2160,2160,2160,0
|
|
20231023,173800,194448340,2160,2160,2160,2160,0
|
|
20231023,173700,194448340,2160,2160,2160,2160,0
|
|
20231023,173600,194448340,2160,2160,2160,2160,0
|
|
20231023,173500,194448340,2160,2160,2160,2160,0
|
|
20231023,173400,194448340,2160,2160,2160,2160,0
|
|
20231023,173300,194448340,2160,2160,2160,2160,0
|
|
20231023,173200,194448340,2160,2160,2160,2160,0
|
|
20231023,173100,194448340,2160,2160,2160,2160,0
|
|
20231023,173000,194448340,2160,2160,2160,2160,0
|
|
20231023,172900,194448340,2160,2160,2160,2160,0
|
|
20231023,172800,194448340,2160,2160,2160,2160,0
|
|
20231023,172700,194448340,2160,2160,2160,2160,0
|
|
20231023,172600,194448340,2160,2160,2160,2160,0
|
|
20231023,172500,194448340,2160,2160,2160,2160,0
|
|
20231023,172400,194448340,2160,2160,2160,2160,0
|
|
20231023,172300,194448340,2160,2160,2160,2160,0
|
|
20231023,172200,194448340,2160,2160,2160,2160,0
|
|
20231023,172100,194448340,2160,2160,2160,2160,0
|
|
20231023,172000,194448340,2160,2160,2160,2160,0
|
|
20231023,171900,194448340,2160,2160,2160,2160,0
|
|
20231023,171800,194448340,2160,2160,2160,2160,0
|
|
20231023,171700,194448340,2160,2160,2160,2160,0
|
|
20231023,171600,194448340,2160,2160,2160,2160,2714
|
|
20231023,171500,194448340,2160,2160,2160,2160,0
|
|
20231023,171400,194448340,2160,2160,2160,2160,0
|
|
20231023,171300,194448340,2160,2160,2160,2160,0
|
|
20231023,171200,194448340,2160,2160,2160,2160,0
|
|
20231023,171100,194448340,2160,2160,2160,2160,0
|
|
20231023,171000,194448340,2160,2160,2160,2160,0
|
|
20231023,170900,194448340,2160,2160,2160,2160,0
|
|
20231023,170800,194448340,2160,2160,2160,2160,0
|
|
20231023,170700,194448340,2160,2160,2160,2160,0
|
|
20231023,170600,194448340,2160,2160,2160,2160,0
|
|
20231023,170500,194448340,2160,2160,2160,2160,0
|
|
20231023,170400,194448340,2160,2160,2160,2160,0
|
|
20231023,170300,194448340,2160,2160,2160,2160,0
|
|
20231023,170200,194448340,2160,2160,2160,2160,0
|
|
20231023,170100,194448340,2160,2160,2160,2160,0
|
|
20231023,170000,194448340,2160,2160,2160,2160,0
|
|
20231023,165900,194448340,2160,2160,2160,2160,0
|
|
20231023,165800,194448340,2160,2160,2160,2160,0
|
|
20231023,165700,194448340,2160,2160,2160,2160,0
|
|
20231023,165600,194448340,2160,2160,2160,2160,0
|
|
20231023,165500,194448340,2160,2160,2160,2160,0
|
|
20231023,165400,194448340,2160,2160,2160,2160,0
|
|
20231023,165300,194448340,2160,2160,2160,2160,0
|
|
20231023,165200,194448340,2160,2160,2160,2160,0
|
|
20231023,165100,194448340,2160,2160,2160,2160,0
|
|
20231023,165000,194448340,2160,2160,2160,2160,0
|
|
20231023,164900,194448340,2160,2160,2160,2160,0
|
|
20231023,164800,194448340,2160,2160,2160,2160,0
|
|
20231023,164700,194448340,2160,2160,2160,2160,0
|
|
20231023,164600,194448340,2160,2160,2160,2160,2714
|
|
20231023,164500,194448340,2160,2160,2160,2160,0
|
|
20231023,164400,194448340,2160,2160,2160,2160,0
|
|
20231023,164300,194448340,2160,2160,2160,2160,0
|
|
20231023,164200,194448340,2160,2160,2160,2160,0
|
|
20231023,164100,194448340,2160,2160,2160,2160,0
|
|
20231023,164000,194448340,2160,2160,2160,2160,0
|
|
20231023,163900,194448340,2160,2160,2160,2160,0
|
|
20231023,163800,194448340,2160,2160,2160,2160,0
|
|
20231023,163700,194448340,2160,2160,2160,2160,0
|
|
20231023,163600,194448340,2160,2160,2160,2160,0
|
|
20231023,163500,194448340,2160,2160,2160,2160,0
|
|
20231023,163400,194448340,2160,2160,2160,2160,0
|
|
20231023,163300,194448340,2160,2160,2160,2160,0
|
|
20231023,163200,194448340,2160,2160,2160,2160,0
|
|
20231023,163100,194448340,2160,2160,2160,2160,0
|
|
20231023,163000,194448340,2160,2160,2160,2160,0
|
|
20231023,162900,194448340,2160,2160,2160,2160,0
|
|
20231023,162800,194448340,2160,2160,2160,2160,0
|
|
20231023,162700,194448340,2160,2160,2160,2160,0
|
|
20231023,162600,194448340,2160,2160,2160,2160,0
|
|
20231023,162500,194448340,2160,2160,2160,2160,0
|
|
20231023,162400,194448340,2160,2160,2160,2160,0
|
|
20231023,162300,194448340,2160,2160,2160,2160,0
|
|
20231023,162200,194448340,2160,2160,2160,2160,0
|
|
20231023,162100,194448340,2160,2160,2160,2160,0
|
|
20231023,162000,194448340,2160,2160,2160,2160,0
|
|
20231023,161900,194448340,2160,2160,2160,2160,0
|
|
20231023,161800,194448340,2160,2160,2160,2160,0
|
|
20231023,161700,194448340,2160,2160,2160,2160,0
|
|
20231023,161600,194448340,2160,2160,2160,2160,2714
|
|
20231023,161500,194448340,2160,2160,2160,2160,0
|
|
20231023,161400,194448340,2160,2160,2160,2160,0
|
|
20231023,161300,194448340,2160,2160,2160,2160,0
|
|
20231023,161200,194448340,2160,2160,2160,2160,0
|
|
20231023,161100,194448340,2160,2160,2160,2160,0
|
|
20231023,161000,194448340,2160,2160,2160,2160,0
|
|
20231023,160900,194448340,2160,2160,2160,2160,0
|
|
20231023,160800,194448340,2160,2160,2160,2160,0
|
|
20231023,160700,194448340,2160,2160,2160,2160,0
|
|
20231023,160600,194448340,2160,2160,2160,2160,0
|
|
20231023,160500,194448340,2160,2160,2160,2160,0
|
|
20231023,160400,194448340,2160,2160,2160,2160,0
|
|
20231023,160300,194448340,2160,2160,2160,2160,0
|
|
20231023,160200,194448340,2160,2160,2160,2160,0
|
|
20231023,160100,194448340,2160,2160,2160,2160,0
|
|
20231023,160000,194448340,2160,2160,2160,2160,0
|
|
20231023,155900,194448340,2160,2160,2160,2160,0
|
|
20231023,155800,194448340,2160,2160,2160,2160,0
|
|
20231023,155700,194448340,2160,2160,2160,2160,0
|
|
20231023,155600,194448340,2160,2160,2160,2160,0
|
|
20231023,155500,194448340,2160,2160,2160,2160,0
|
|
20231023,155400,194448340,2160,2160,2160,2160,0
|
|
20231023,155300,194448340,2160,2160,2160,2160,0
|
|
20231023,155200,194448340,2160,2160,2160,2160,0
|
|
20231023,155100,194448340,2160,2160,2160,2160,0
|
|
20231023,155000,194448340,2160,2160,2160,2160,0
|
|
20231023,154900,194448340,2160,2160,2160,2160,0
|
|
20231023,154800,194448340,2160,2160,2160,2160,0
|
|
20231023,154700,194448340,2160,2160,2160,2160,0
|
|
20231023,154600,194448340,2160,2160,2160,2160,2714
|
|
20231023,154500,194448340,2160,2160,2160,2160,0
|
|
20231023,154400,194448340,2160,2160,2160,2160,0
|
|
20231023,154300,194448340,2160,2160,2160,2160,0
|
|
20231023,154200,194448340,2160,2160,2160,2160,0
|
|
20231023,154100,194448340,2160,2160,2160,2160,0
|
|
20231023,154000,194448340,2160,2160,2160,2160,0
|
|
20231023,153900,194448340,2160,2160,2160,2160,0
|
|
20231023,153800,194448340,2160,2160,2160,2160,0
|
|
20231023,153700,194448340,2160,2160,2160,2160,0
|
|
20231023,153600,194448340,2160,2160,2160,2160,0
|
|
20231023,153500,194448340,2160,2160,2160,2160,0
|
|
20231023,153400,194448340,2160,2160,2160,2160,0
|
|
20231023,153300,194448340,2160,2160,2160,2160,0
|
|
20231023,153200,194448340,2160,2160,2160,2160,0
|
|
20231023,153100,194448340,2160,2160,2160,2160,0
|
|
20231023,153000,194448340,2160,2160,2160,2160,2714
|
|
20231023,152900,188586100,2170,2170,2170,2170,0
|
|
20231023,152800,188586100,2170,2170,2170,2170,0
|
|
20231023,152700,188586100,2170,2170,2170,2170,0
|
|
20231023,152600,188586100,2170,2170,2170,2170,0
|
|
20231023,152500,188586100,2170,2170,2170,2170,0
|
|
20231023,152400,188586100,2170,2170,2170,2170,0
|
|
20231023,152300,188586100,2170,2170,2170,2170,0
|
|
20231023,152200,188586100,2170,2170,2170,2170,0
|
|
20231023,152100,188586100,2170,2170,2170,2170,0
|
|
20231023,152000,188586100,2170,2170,2170,2170,0
|
|
20231023,151900,188586100,2170,2160,2170,2160,380
|
|
20231023,151800,187765215,2160,2170,2170,2160,143
|
|
20231023,151700,187456310,2165,2170,2170,2165,1547
|
|
20231023,151600,184107035,2165,2165,2165,2165,149
|
|
20231023,151500,183784450,2165,2165,2165,2165,51
|
|
20231023,151400,183674035,2160,2160,2160,2160,50
|
|
20231023,151300,183566035,2160,2165,2165,2160,247
|
|
20231023,151200,183032200,2165,2165,2165,2165,238
|
|
20231023,151100,182516930,2165,2165,2165,2165,1616
|
|
20231023,151000,179018290,2165,2165,2165,2165,581
|
|
20231023,150900,177760425,2170,2165,2170,2165,7
|
|
20231023,150800,177745240,2165,2165,2165,2165,314
|
|
20231023,150700,177065430,2165,2165,2165,2165,0
|
|
20231023,150600,177065430,2165,2170,2170,2165,2001
|
|
20231023,150500,172733260,2165,2165,2165,2165,100
|
|
20231023,150400,172516760,2165,2165,2165,2165,1444
|
|
20231023,150300,169390500,2170,2170,2170,2170,0
|
|
20231023,150200,169390500,2170,2170,2170,2170,0
|
|
20231023,150100,169390500,2170,2170,2170,2170,1
|
|
20231023,150000,169388330,2165,2170,2170,2165,109
|
|
20231023,145900,169151805,2170,2170,2170,2170,592
|
|
20231023,145800,167867165,2170,2170,2170,2170,1
|
|
20231023,145700,167864995,2165,2165,2165,2165,0
|
|
20231023,145600,167864995,2165,2165,2165,2165,0
|
|
20231023,145500,167864995,2165,2165,2165,2165,0
|
|
20231023,145400,167864995,2165,2165,2165,2165,0
|
|
20231023,145300,167864995,2165,2165,2165,2165,0
|
|
20231023,145200,167864995,2165,2165,2165,2165,200
|
|
20231023,145100,167431995,2170,2170,2170,2170,0
|
|
20231023,145000,167431995,2170,2170,2170,2170,0
|
|
20231023,144900,167431995,2170,2170,2170,2170,0
|
|
20231023,144800,167431995,2170,2170,2170,2170,0
|
|
20231023,144700,167431995,2170,2170,2170,2170,12
|
|
20231023,144600,167405955,2170,2170,2170,2170,1
|
|
20231023,144500,167403785,2170,2170,2170,2170,2
|
|
20231023,144400,167399445,2170,2170,2170,2170,0
|
|
20231023,144300,167399445,2170,2170,2170,2170,1
|
|
20231023,144200,167397275,2165,2165,2165,2165,0
|
|
20231023,144100,167397275,2165,2165,2165,2165,1
|
|
20231023,144000,167395110,2165,2170,2170,2165,149
|
|
20231023,143900,167071830,2170,2170,2170,2170,321
|
|
20231023,143800,166375260,2170,2170,2170,2170,462
|
|
20231023,143700,165372720,2170,2165,2170,2165,2
|
|
20231023,143600,165368385,2165,2165,2165,2165,0
|
|
20231023,143500,165368385,2165,2165,2165,2165,0
|
|
20231023,143400,165368385,2165,2165,2165,2165,30
|
|
20231023,143300,165303435,2165,2165,2165,2165,0
|
|
20231023,143200,165303435,2165,2165,2165,2165,0
|
|
20231023,143100,165303435,2165,2165,2165,2165,10
|
|
20231023,143000,165281785,2170,2170,2170,2170,374
|
|
20231023,142900,164470205,2170,2170,2170,2170,0
|
|
20231023,142800,164470205,2170,2170,2170,2170,0
|
|
20231023,142700,164470205,2170,2170,2170,2170,230
|
|
20231023,142600,163971105,2170,2170,2170,2170,0
|
|
20231023,142500,163971105,2170,2170,2170,2170,0
|
|
20231023,142400,163971105,2170,2170,2170,2170,200
|
|
20231023,142300,163537105,2165,2165,2165,2165,0
|
|
20231023,142200,163537105,2165,2165,2165,2165,0
|
|
20231023,142100,163537105,2165,2165,2165,2165,0
|
|
20231023,142000,163537105,2165,2165,2165,2165,464
|
|
20231023,141900,162532545,2165,2165,2165,2165,0
|
|
20231023,141800,162532545,2165,2165,2165,2165,0
|
|
20231023,141700,162532545,2165,2165,2165,2165,1
|
|
20231023,141600,162530380,2165,2165,2165,2165,0
|
|
20231023,141500,162530380,2165,2165,2165,2165,0
|
|
20231023,141400,162530380,2165,2165,2165,2165,587
|
|
20231023,141300,161259525,2165,2165,2165,2165,0
|
|
20231023,141200,161259525,2165,2165,2165,2165,0
|
|
20231023,141100,161259525,2165,2165,2165,2165,0
|
|
20231023,141000,161259525,2165,2165,2165,2165,0
|
|
20231023,140900,161259525,2165,2165,2165,2165,1267
|
|
20231023,140800,158516470,2170,2170,2170,2170,0
|
|
20231023,140700,158516470,2170,2165,2170,2165,201
|
|
20231023,140600,158081300,2170,2170,2170,2170,37
|
|
20231023,140500,158001010,2170,2170,2170,2170,1
|
|
20231023,140400,157998840,2170,2170,2170,2170,3
|
|
20231023,140300,157992330,2165,2165,2165,2165,0
|
|
20231023,140200,157992330,2165,2165,2165,2165,0
|
|
20231023,140100,157992330,2165,2165,2165,2165,0
|
|
20231023,140000,157992330,2165,2165,2165,2165,79
|
|
20231023,135900,157821295,2165,2165,2165,2165,1597
|
|
20231023,135800,154363790,2165,2170,2170,2165,31
|
|
20231023,135700,154296525,2170,2170,2170,2170,0
|
|
20231023,135600,154296525,2170,2170,2170,2170,10
|
|
20231023,135500,154274825,2170,2170,2170,2170,10
|
|
20231023,135400,154253125,2170,2170,2170,2170,33
|
|
20231023,135300,154181515,2170,2170,2170,2170,1
|
|
20231023,135200,154179345,2170,2170,2170,2170,0
|
|
20231023,135100,154179345,2170,2170,2170,2170,0
|
|
20231023,135000,154179345,2170,2165,2170,2165,788
|
|
20231023,134900,152473320,2165,2165,2165,2165,0
|
|
20231023,134800,152473320,2165,2165,2165,2165,0
|
|
20231023,134700,152473320,2165,2175,2175,2165,57
|
|
20231023,134600,152349900,2165,2165,2165,2165,301
|
|
20231023,134500,151698235,2165,2165,2165,2165,649
|
|
20231023,134400,150293150,2165,2175,2175,2165,774
|
|
20231023,134300,148613525,2175,2175,2175,2175,0
|
|
20231023,134200,148613525,2175,2175,2175,2175,0
|
|
20231023,134100,148613525,2175,2175,2175,2175,2
|
|
20231023,134000,148609175,2175,2175,2175,2175,1
|
|
20231023,133900,148607000,2175,2175,2175,2175,5078
|
|
20231023,133800,137562350,2180,2180,2180,2180,6671
|
|
20231023,133700,123019570,2180,2180,2180,2180,0
|
|
20231023,133600,123019570,2180,2180,2180,2180,0
|
|
20231023,133500,123019570,2180,2180,2180,2180,0
|
|
20231023,133400,123019570,2180,2180,2180,2180,0
|
|
20231023,133300,123019570,2180,2180,2180,2180,0
|
|
20231023,133200,123019570,2180,2180,2180,2180,14
|
|
20231023,133100,122989050,2180,2180,2180,2180,0
|
|
20231023,133000,122989050,2180,2180,2180,2180,0
|
|
20231023,132900,122989050,2180,2180,2180,2180,0
|
|
20231023,132800,122989050,2180,2180,2180,2180,1
|
|
20231023,132700,122986870,2180,2180,2180,2180,2
|
|
20231023,132600,122982510,2185,2185,2185,2185,0
|
|
20231023,132500,122982510,2185,2185,2185,2185,0
|
|
20231023,132400,122982510,2185,2185,2185,2185,0
|
|
20231023,132300,122982510,2185,2185,2185,2185,0
|
|
20231023,132200,122982510,2185,2185,2185,2185,0
|
|
20231023,132100,122982510,2185,2185,2185,2185,0
|
|
20231023,132000,122982510,2185,2185,2185,2185,0
|
|
20231023,131900,122982510,2185,2185,2185,2185,0
|
|
20231023,131800,122982510,2185,2185,2185,2185,0
|
|
20231023,131700,122982510,2185,2185,2185,2185,4
|
|
20231023,131600,122973770,2185,2185,2185,2185,0
|
|
20231023,131500,122973770,2185,2185,2185,2185,0
|
|
20231023,131400,122973770,2185,2185,2185,2185,0
|
|
20231023,131300,122973770,2185,2185,2185,2185,0
|
|
20231023,131200,122973770,2185,2185,2185,2185,0
|
|
20231023,131100,122973770,2185,2185,2185,2185,0
|
|
20231023,131000,122973770,2185,2185,2185,2185,0
|
|
20231023,130900,122973770,2185,2185,2185,2185,0
|
|
20231023,130800,122973770,2185,2185,2185,2185,0
|
|
20231023,130700,122973770,2185,2185,2185,2185,0
|
|
20231023,130600,122973770,2185,2185,2185,2185,0
|
|
20231023,130500,122973770,2185,2185,2185,2185,10
|
|
20231023,130400,122951920,2185,2185,2185,2185,0
|
|
20231023,130300,122951920,2185,2185,2185,2185,0
|
|
20231023,130200,122951920,2185,2185,2185,2185,0
|
|
20231023,130100,122951920,2185,2185,2185,2185,0
|
|
20231023,130000,122951920,2185,2185,2185,2185,0
|
|
20231023,125900,122951920,2185,2185,2185,2185,1200
|
|
20231023,125800,120329920,2180,2180,2180,2180,326
|
|
20231023,125700,119619240,2185,2185,2185,2185,0
|
|
20231023,125600,119619240,2185,2185,2185,2185,0
|
|
20231023,125500,119619240,2185,2185,2185,2185,1
|
|
20231023,125400,119617055,2180,2180,2180,2180,0
|
|
20231023,125300,119617055,2180,2180,2180,2180,0
|
|
20231023,125200,119617055,2180,2180,2180,2180,200
|
|
20231023,125100,119181055,2185,2185,2185,2185,0
|
|
20231023,125000,119181055,2185,2185,2185,2185,20
|
|
20231023,124900,119137355,2185,2185,2185,2185,44
|
|
20231023,124800,119041215,2185,2185,2185,2185,3
|
|
20231023,124700,119034660,2185,2185,2185,2185,103
|
|
20231023,124600,118809605,2190,2190,2190,2190,0
|
|
20231023,124500,118809605,2190,2190,2190,2190,0
|
|
20231023,124400,118809605,2190,2190,2190,2190,0
|
|
20231023,124300,118809605,2190,2185,2190,2185,6
|
|
20231023,124200,118796490,2185,2185,2185,2185,105
|
|
20231023,124100,118567065,2185,2185,2185,2185,50
|
|
20231023,124000,118457815,2185,2185,2185,2185,0
|
|
20231023,123900,118457815,2185,2185,2185,2185,0
|
|
20231023,123800,118457815,2185,2185,2185,2185,0
|
|
20231023,123700,118457815,2185,2185,2185,2185,0
|
|
20231023,123600,118457815,2185,2185,2185,2185,0
|
|
20231023,123500,118457815,2185,2185,2185,2185,0
|
|
20231023,123400,118457815,2185,2185,2185,2185,0
|
|
20231023,123300,118457815,2185,2185,2185,2185,0
|
|
20231023,123200,118457815,2185,2185,2185,2185,927
|
|
20231023,123100,116432320,2185,2185,2185,2185,39
|
|
20231023,123000,116347105,2185,2185,2185,2185,35
|
|
20231023,122900,116270630,2185,2185,2185,2185,150
|
|
20231023,122800,115942880,2185,2185,2185,2185,3
|
|
20231023,122700,115936325,2185,2185,2185,2185,0
|
|
20231023,122600,115936325,2185,2185,2185,2185,0
|
|
20231023,122500,115936325,2185,2185,2185,2185,0
|
|
20231023,122400,115936325,2185,2185,2185,2185,0
|
|
20231023,122300,115936325,2185,2185,2185,2185,0
|
|
20231023,122200,115936325,2185,2185,2185,2185,6
|
|
20231023,122100,115923215,2185,2185,2185,2185,0
|
|
20231023,122000,115923215,2185,2185,2185,2185,0
|
|
20231023,121900,115923215,2185,2185,2185,2185,2
|
|
20231023,121800,115918845,2185,2185,2185,2185,0
|
|
20231023,121700,115918845,2185,2185,2185,2185,1
|
|
20231023,121600,115916660,2180,2180,2180,2180,0
|
|
20231023,121500,115916660,2180,2185,2185,2180,2
|
|
20231023,121400,115912295,2185,2185,2185,2185,1839
|
|
20231023,121300,111894080,2190,2190,2190,2190,1
|
|
20231023,121200,111891890,2190,2190,2190,2190,0
|
|
20231023,121100,111891890,2190,2190,2190,2190,0
|
|
20231023,121000,111891890,2190,2190,2190,2190,0
|
|
20231023,120900,111891890,2190,2190,2190,2190,0
|
|
20231023,120800,111891890,2190,2190,2190,2190,1
|
|
20231023,120700,111889700,2190,2190,2190,2190,1
|
|
20231023,120600,111887510,2190,2190,2190,2190,1
|
|
20231023,120500,111885320,2185,2185,2185,2185,0
|
|
20231023,120400,111885320,2185,2185,2185,2185,0
|
|
20231023,120300,111885320,2185,2185,2185,2185,0
|
|
20231023,120200,111885320,2185,2185,2185,2185,0
|
|
20231023,120100,111885320,2185,2185,2185,2185,0
|
|
20231023,120000,111885320,2185,2185,2185,2185,0
|
|
20231023,115900,111885320,2185,2185,2185,2185,2
|
|
20231023,115800,111880950,2190,2190,2190,2190,0
|
|
20231023,115700,111880950,2190,2190,2190,2190,0
|
|
20231023,115600,111880950,2190,2190,2190,2190,0
|
|
20231023,115500,111880950,2190,2190,2190,2190,0
|
|
20231023,115400,111880950,2190,2190,2190,2190,0
|
|
20231023,115300,111880950,2190,2190,2190,2190,0
|
|
20231023,115200,111880950,2190,2190,2190,2190,0
|
|
20231023,115100,111880950,2190,2190,2190,2190,475
|
|
20231023,115000,110840700,2190,2190,2190,2190,0
|
|
20231023,114900,110840700,2190,2190,2190,2190,0
|
|
20231023,114800,110840700,2190,2190,2190,2190,0
|
|
20231023,114700,110840700,2190,2190,2190,2190,126
|
|
20231023,114600,110564760,2190,2190,2190,2185,7
|
|
20231023,114500,110549455,2185,2185,2185,2185,1015
|
|
20231023,114400,108331680,2185,2185,2185,2185,1894
|
|
20231023,114300,104193290,2190,2190,2190,2190,1
|
|
20231023,114200,104191100,2185,2185,2185,2185,4
|
|
20231023,114100,104182360,2185,2185,2185,2185,0
|
|
20231023,114000,104182360,2185,2185,2185,2185,0
|
|
20231023,113900,104182360,2185,2185,2185,2185,0
|
|
20231023,113800,104182360,2185,2185,2185,2185,0
|
|
20231023,113700,104182360,2185,2185,2185,2185,0
|
|
20231023,113600,104182360,2185,2185,2185,2185,0
|
|
20231023,113500,104182360,2185,2185,2185,2185,0
|
|
20231023,113400,104182360,2185,2185,2185,2185,40
|
|
20231023,113300,104094960,2185,2190,2190,2185,4072
|
|
20231023,113200,95186730,2190,2190,2190,2190,200
|
|
20231023,113100,94748730,2190,2195,2195,2190,100
|
|
20231023,113000,94529235,2195,2195,2195,2195,0
|
|
20231023,112900,94529235,2195,2195,2195,2195,0
|
|
20231023,112800,94529235,2195,2195,2195,2195,0
|
|
20231023,112700,94529235,2195,2195,2195,2195,0
|
|
20231023,112600,94529235,2195,2195,2195,2195,0
|
|
20231023,112500,94529235,2195,2195,2195,2195,0
|
|
20231023,112400,94529235,2195,2195,2195,2195,0
|
|
20231023,112300,94529235,2195,2195,2195,2195,0
|
|
20231023,112200,94529235,2195,2195,2195,2195,0
|
|
20231023,112100,94529235,2195,2195,2195,2195,0
|
|
20231023,112000,94529235,2195,2195,2195,2195,384
|
|
20231023,111900,93686355,2195,2195,2195,2195,10
|
|
20231023,111800,93664405,2200,2200,2200,2200,0
|
|
20231023,111700,93664405,2200,2195,2200,2195,5948
|
|
20231023,111600,80608540,2195,2195,2195,2195,0
|
|
20231023,111500,80608540,2195,2195,2195,2195,0
|
|
20231023,111400,80608540,2195,2195,2195,2195,0
|
|
20231023,111300,80608540,2195,2195,2195,2195,0
|
|
20231023,111200,80608540,2195,2195,2195,2195,9
|
|
20231023,111100,80588785,2195,2195,2195,2195,200
|
|
20231023,111000,80149785,2200,2200,2200,2200,50
|
|
20231023,110900,80039785,2200,2200,2200,2200,0
|
|
20231023,110800,80039785,2200,2200,2200,2200,0
|
|
20231023,110700,80039785,2200,2200,2200,2200,4
|
|
20231023,110600,80030985,2200,2200,2200,2200,0
|
|
20231023,110500,80030985,2200,2200,2200,2200,5
|
|
20231023,110400,80019985,2200,2200,2200,2200,0
|
|
20231023,110300,80019985,2200,2200,2200,2200,0
|
|
20231023,110200,80019985,2200,2200,2200,2200,0
|
|
20231023,110100,80019985,2200,2200,2200,2200,1
|
|
20231023,110000,80017785,2200,2205,2205,2200,94
|
|
20231023,105900,79810935,2210,2210,2210,2210,0
|
|
20231023,105800,79810935,2210,2205,2210,2205,120
|
|
20231023,105700,79545880,2200,2210,2210,2200,51
|
|
20231023,105600,79433220,2210,2210,2210,2210,0
|
|
20231023,105500,79433220,2210,2210,2210,2210,0
|
|
20231023,105400,79433220,2210,2205,2210,2205,1124
|
|
20231023,105300,76952430,2200,2200,2200,2200,1
|
|
20231023,105200,76950230,2200,2200,2200,2200,200
|
|
20231023,105100,76510230,2200,2200,2200,2200,10
|
|
20231023,105000,76488230,2195,2200,2200,2195,152
|
|
20231023,104900,76154580,2200,2200,2200,2200,0
|
|
20231023,104800,76154580,2200,2200,2200,2200,14
|
|
20231023,104700,76123780,2200,2200,2200,2200,50
|
|
20231023,104600,76013780,2195,2195,2195,2195,0
|
|
20231023,104500,76013780,2195,2195,2195,2195,0
|
|
20231023,104400,76013780,2195,2195,2195,2195,0
|
|
20231023,104300,76013780,2195,2195,2195,2195,0
|
|
20231023,104200,76013780,2195,2195,2195,2195,15
|
|
20231023,104100,75980855,2195,2195,2195,2195,0
|
|
20231023,104000,75980855,2195,2195,2195,2195,32
|
|
20231023,103900,75910615,2195,2195,2195,2195,1
|
|
20231023,103800,75908420,2195,2195,2195,2195,0
|
|
20231023,103700,75908420,2195,2190,2195,2190,3001
|
|
20231023,103600,69336225,2195,2195,2195,2195,501
|
|
20231023,103500,68236530,2195,2195,2195,2195,20
|
|
20231023,103400,68192630,2190,2190,2190,2190,0
|
|
20231023,103300,68192630,2190,2190,2190,2190,2
|
|
20231023,103200,68188250,2195,2195,2195,2195,159
|
|
20231023,103100,67839245,2190,2190,2190,2190,0
|
|
20231023,103000,67839245,2190,2195,2195,2190,510
|
|
20231023,102900,66719845,2195,2195,2195,2195,0
|
|
20231023,102800,66719845,2195,2195,2195,2195,0
|
|
20231023,102700,66719845,2195,2195,2195,2195,0
|
|
20231023,102600,66719845,2195,2195,2195,2195,15
|
|
20231023,102500,66686920,2190,2190,2190,2190,0
|
|
20231023,102400,66686920,2190,2190,2195,2190,281
|
|
20231023,102300,66071525,2190,2190,2190,2190,0
|
|
20231023,102200,66071525,2190,2190,2190,2190,143
|
|
20231023,102100,65758355,2190,2190,2190,2190,1
|
|
20231023,102000,65756165,2190,2190,2190,2190,0
|
|
20231023,101900,65756165,2190,2190,2190,2190,0
|
|
20231023,101800,65756165,2190,2190,2190,2190,0
|
|
20231023,101700,65756165,2190,2190,2190,2190,0
|
|
20231023,101600,65756165,2190,2190,2190,2190,0
|
|
20231023,101500,65756165,2190,2190,2190,2190,0
|
|
20231023,101400,65756165,2190,2190,2190,2190,10
|
|
20231023,101300,65734265,2190,2185,2190,2185,8
|
|
20231023,101200,65716760,2195,2195,2195,2195,0
|
|
20231023,101100,65716760,2195,2195,2195,2195,0
|
|
20231023,101000,65716760,2195,2190,2195,2190,6
|
|
20231023,100900,65703595,2195,2195,2195,2195,4
|
|
20231023,100800,65694815,2195,2195,2195,2195,1
|
|
20231023,100700,65692620,2190,2190,2190,2190,1
|
|
20231023,100600,65690430,2190,2190,2190,2185,84
|
|
20231023,100500,65506750,2200,2190,2200,2190,1216
|
|
20231023,100400,62836360,2195,2195,2195,2195,0
|
|
20231023,100300,62836360,2195,2200,2200,2195,35
|
|
20231023,100200,62759515,2205,2205,2205,2200,1083
|
|
20231023,100100,60376400,2205,2195,2205,2195,1470
|
|
20231023,100000,57145045,2195,2195,2195,2195,1
|
|
20231023,095900,57142850,2195,2195,2195,2195,27
|
|
20231023,095800,57083585,2195,2195,2195,2195,114
|
|
20231023,095700,56833355,2195,2195,2195,2195,182
|
|
20231023,095600,56433865,2195,2195,2195,2195,568
|
|
20231023,095500,55187105,2195,2195,2195,2195,0
|
|
20231023,095400,55187105,2195,2190,2195,2190,22
|
|
20231023,095300,55138820,2190,2190,2190,2190,65
|
|
20231023,095200,54996470,2190,2190,2190,2185,117
|
|
20231023,095100,54740290,2190,2185,2190,2185,1297
|
|
20231023,095000,51906335,2185,2185,2185,2185,20
|
|
20231023,094900,51862635,2185,2185,2185,2185,3
|
|
20231023,094800,51856080,2180,2180,2180,2180,0
|
|
20231023,094700,51856080,2180,2180,2180,2180,0
|
|
20231023,094600,51856080,2180,2180,2180,2180,5
|
|
20231023,094500,51845180,2180,2180,2180,2180,140
|
|
20231023,094400,51539980,2180,2180,2180,2180,20
|
|
20231023,094300,51496380,2185,2185,2185,2185,2
|
|
20231023,094200,51492010,2185,2185,2185,2185,5
|
|
20231023,094100,51481085,2180,2180,2180,2180,11
|
|
20231023,094000,51457105,2180,2180,2180,2180,200
|
|
20231023,093900,51021105,2170,2170,2170,2170,3280
|
|
20231023,093800,43903505,2170,2175,2180,2170,360
|
|
20231023,093700,43120030,2175,2175,2175,2175,1
|
|
20231023,093600,43117855,2175,2175,2175,2175,0
|
|
20231023,093500,43117855,2175,2165,2175,2165,20
|
|
20231023,093400,43074455,2165,2175,2175,2165,75
|
|
20231023,093300,42911680,2155,2155,2155,2155,2
|
|
20231023,093200,42907370,2155,2180,2180,2155,1811
|
|
20231023,093100,38995325,2180,2170,2180,2170,1612
|
|
20231023,093000,35496080,2160,2160,2160,2160,10
|
|
20231023,092900,35474480,2175,2175,2175,2175,0
|
|
20231023,092800,35474480,2175,2175,2175,2175,200
|
|
20231023,092700,35039480,2165,2165,2165,2165,100
|
|
20231023,092600,34822980,2165,2165,2165,2165,382
|
|
20231023,092500,33995950,2170,2170,2170,2170,0
|
|
20231023,092400,33995950,2170,2170,2170,2170,0
|
|
20231023,092300,33995950,2170,2170,2170,2170,0
|
|
20231023,092200,33995950,2170,2170,2170,2170,0
|
|
20231023,092100,33995950,2170,2170,2170,2170,300
|
|
20231023,092000,33344950,2170,2170,2170,2170,0
|
|
20231023,091900,33344950,2170,2170,2170,2170,555
|
|
20231023,091800,32140600,2175,2175,2175,2175,100
|
|
20231023,091700,31923100,2180,2180,2180,2180,0
|
|
20231023,091600,31923100,2180,2175,2180,2175,53
|
|
20231023,091500,31807815,2180,2185,2185,2180,56
|
|
20231023,091400,31685705,2185,2180,2185,2180,265
|
|
20231023,091300,31107215,2180,2180,2185,2180,96
|
|
20231023,091200,30897680,2180,2180,2180,2180,579
|
|
20231023,091100,29635460,2180,2175,2180,2175,874
|
|
20231023,091000,27734505,2165,2170,2175,2165,177
|
|
20231023,090900,27350385,2165,2165,2165,2165,778
|
|
20231023,090800,25666015,2160,2165,2165,2155,171
|
|
20231023,090700,25296405,2165,2160,2165,2160,57
|
|
20231023,090600,25173280,2160,2155,2160,2155,346
|
|
20231023,090500,24427645,2155,2155,2155,2155,159
|
|
20231023,090400,24085000,2150,2155,2155,2150,59
|
|
20231023,090300,23958130,2160,2160,2160,2160,650
|
|
20231023,090200,22554130,2160,2150,2160,2150,5826
|
|
20231023,090100,10028110,2160,2160,2165,2160,1091
|
|
20231023,090000,7671545,2160,2150,2160,2150,3567
|