630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,192700,502301925,2110,2110,2110,2110,7741
|
|
20231023,192600,502301925,2110,2110,2110,2110,0
|
|
20231023,192500,502301925,2110,2110,2110,2110,0
|
|
20231023,192400,502301925,2110,2110,2110,2110,0
|
|
20231023,192300,502301925,2110,2110,2110,2110,0
|
|
20231023,192200,502301925,2110,2110,2110,2110,0
|
|
20231023,192100,502301925,2110,2110,2110,2110,0
|
|
20231023,192000,502301925,2110,2110,2110,2110,0
|
|
20231023,191900,502301925,2110,2110,2110,2110,0
|
|
20231023,191800,502301925,2110,2110,2110,2110,0
|
|
20231023,191700,502301925,2110,2110,2110,2110,0
|
|
20231023,191600,502301925,2110,2110,2110,2110,0
|
|
20231023,191500,502301925,2110,2110,2110,2110,0
|
|
20231023,191400,502301925,2110,2110,2110,2110,0
|
|
20231023,191300,502301925,2110,2110,2110,2110,0
|
|
20231023,191200,502301925,2110,2110,2110,2110,0
|
|
20231023,191100,502301925,2110,2110,2110,2110,0
|
|
20231023,191000,502301925,2110,2110,2110,2110,0
|
|
20231023,190900,502301925,2110,2110,2110,2110,0
|
|
20231023,190800,502301925,2110,2110,2110,2110,0
|
|
20231023,190700,502301925,2110,2110,2110,2110,0
|
|
20231023,190600,502301925,2110,2110,2110,2110,0
|
|
20231023,190500,502301925,2110,2110,2110,2110,0
|
|
20231023,190400,502301925,2110,2110,2110,2110,0
|
|
20231023,190300,502301925,2110,2110,2110,2110,0
|
|
20231023,190200,502301925,2110,2110,2110,2110,0
|
|
20231023,190100,502301925,2110,2110,2110,2110,0
|
|
20231023,190000,502301925,2110,2110,2110,2110,0
|
|
20231023,185900,502301925,2110,2110,2110,2110,0
|
|
20231023,185800,502301925,2110,2110,2110,2110,0
|
|
20231023,185700,502301925,2110,2110,2110,2110,7741
|
|
20231023,185600,502301925,2110,2110,2110,2110,0
|
|
20231023,185500,502301925,2110,2110,2110,2110,0
|
|
20231023,185400,502301925,2110,2110,2110,2110,0
|
|
20231023,185300,502301925,2110,2110,2110,2110,0
|
|
20231023,185200,502301925,2110,2110,2110,2110,0
|
|
20231023,185100,502301925,2110,2110,2110,2110,0
|
|
20231023,185000,502301925,2110,2110,2110,2110,0
|
|
20231023,184900,502301925,2110,2110,2110,2110,0
|
|
20231023,184800,502301925,2110,2110,2110,2110,0
|
|
20231023,184700,502301925,2110,2110,2110,2110,0
|
|
20231023,184600,502301925,2110,2110,2110,2110,0
|
|
20231023,184500,502301925,2110,2110,2110,2110,0
|
|
20231023,184400,502301925,2110,2110,2110,2110,0
|
|
20231023,184300,502301925,2110,2110,2110,2110,0
|
|
20231023,184200,502301925,2110,2110,2110,2110,0
|
|
20231023,184100,502301925,2110,2110,2110,2110,0
|
|
20231023,184000,502301925,2110,2110,2110,2110,0
|
|
20231023,183900,502301925,2110,2110,2110,2110,0
|
|
20231023,183800,502301925,2110,2110,2110,2110,0
|
|
20231023,183700,502301925,2110,2110,2110,2110,0
|
|
20231023,183600,502301925,2110,2110,2110,2110,0
|
|
20231023,183500,502301925,2110,2110,2110,2110,0
|
|
20231023,183400,502301925,2110,2110,2110,2110,0
|
|
20231023,183300,502301925,2110,2110,2110,2110,0
|
|
20231023,183200,502301925,2110,2110,2110,2110,0
|
|
20231023,183100,502301925,2110,2110,2110,2110,0
|
|
20231023,183000,502301925,2110,2110,2110,2110,0
|
|
20231023,182900,502301925,2110,2110,2110,2110,0
|
|
20231023,182800,502301925,2110,2110,2110,2110,0
|
|
20231023,182700,502301925,2110,2110,2110,2110,7741
|
|
20231023,182600,502301925,2110,2110,2110,2110,0
|
|
20231023,182500,502301925,2110,2110,2110,2110,0
|
|
20231023,182400,502301925,2110,2110,2110,2110,0
|
|
20231023,182300,502301925,2110,2110,2110,2110,0
|
|
20231023,182200,502301925,2110,2110,2110,2110,0
|
|
20231023,182100,502301925,2110,2110,2110,2110,0
|
|
20231023,182000,502301925,2110,2110,2110,2110,0
|
|
20231023,181900,502301925,2110,2110,2110,2110,0
|
|
20231023,181800,502301925,2110,2110,2110,2110,0
|
|
20231023,181700,502301925,2110,2110,2110,2110,0
|
|
20231023,181600,502301925,2110,2110,2110,2110,0
|
|
20231023,181500,502301925,2110,2110,2110,2110,0
|
|
20231023,181400,502301925,2110,2110,2110,2110,0
|
|
20231023,181300,502301925,2110,2110,2110,2110,0
|
|
20231023,181200,502301925,2110,2110,2110,2110,0
|
|
20231023,181100,502301925,2110,2110,2110,2110,0
|
|
20231023,181000,502301925,2110,2110,2110,2110,0
|
|
20231023,180900,502301925,2110,2110,2110,2110,0
|
|
20231023,180800,502301925,2110,2110,2110,2110,0
|
|
20231023,180700,502301925,2110,2110,2110,2110,0
|
|
20231023,180600,502301925,2110,2110,2110,2110,0
|
|
20231023,180500,502301925,2110,2110,2110,2110,0
|
|
20231023,180400,502301925,2110,2110,2110,2110,0
|
|
20231023,180300,502301925,2110,2110,2110,2110,0
|
|
20231023,180200,502301925,2110,2110,2110,2110,0
|
|
20231023,180100,502301925,2110,2110,2110,2110,0
|
|
20231023,180000,502301925,2110,2110,2110,2110,0
|
|
20231023,175900,502301925,2110,2110,2110,2110,0
|
|
20231023,175800,502301925,2110,2110,2110,2110,0
|
|
20231023,175700,502301925,2110,2110,2110,2110,7741
|
|
20231023,175600,502301925,2110,2110,2110,2110,0
|
|
20231023,175500,502301925,2110,2110,2110,2110,0
|
|
20231023,175400,502301925,2110,2110,2110,2110,0
|
|
20231023,175300,502301925,2110,2110,2110,2110,0
|
|
20231023,175200,502301925,2110,2110,2110,2110,0
|
|
20231023,175100,502301925,2110,2110,2110,2110,0
|
|
20231023,175000,502301925,2110,2110,2110,2110,0
|
|
20231023,174900,502301925,2110,2110,2110,2110,0
|
|
20231023,174800,502301925,2110,2110,2110,2110,0
|
|
20231023,174700,502301925,2110,2110,2110,2110,0
|
|
20231023,174600,502301925,2110,2110,2110,2110,0
|
|
20231023,174500,502301925,2110,2110,2110,2110,0
|
|
20231023,174400,502301925,2110,2110,2110,2110,0
|
|
20231023,174300,502301925,2110,2110,2110,2110,0
|
|
20231023,174200,502301925,2110,2110,2110,2110,0
|
|
20231023,174100,502301925,2110,2110,2110,2110,0
|
|
20231023,174000,502301925,2110,2110,2110,2110,0
|
|
20231023,173900,502301925,2110,2110,2110,2110,0
|
|
20231023,173800,502301925,2110,2110,2110,2110,0
|
|
20231023,173700,502301925,2110,2110,2110,2110,0
|
|
20231023,173600,502301925,2110,2110,2110,2110,0
|
|
20231023,173500,502301925,2110,2110,2110,2110,0
|
|
20231023,173400,502301925,2110,2110,2110,2110,0
|
|
20231023,173300,502301925,2110,2110,2110,2110,0
|
|
20231023,173200,502301925,2110,2110,2110,2110,0
|
|
20231023,173100,502301925,2110,2110,2110,2110,0
|
|
20231023,173000,502301925,2110,2110,2110,2110,0
|
|
20231023,172900,502301925,2110,2110,2110,2110,0
|
|
20231023,172800,502301925,2110,2110,2110,2110,0
|
|
20231023,172700,502301925,2110,2110,2110,2110,7741
|
|
20231023,172600,502301925,2110,2110,2110,2110,0
|
|
20231023,172500,502301925,2110,2110,2110,2110,0
|
|
20231023,172400,502301925,2110,2110,2110,2110,0
|
|
20231023,172300,502301925,2110,2110,2110,2110,0
|
|
20231023,172200,502301925,2110,2110,2110,2110,0
|
|
20231023,172100,502301925,2110,2110,2110,2110,0
|
|
20231023,172000,502301925,2110,2110,2110,2110,0
|
|
20231023,171900,502301925,2110,2110,2110,2110,0
|
|
20231023,171800,502301925,2110,2110,2110,2110,0
|
|
20231023,171700,502301925,2110,2110,2110,2110,0
|
|
20231023,171600,502301925,2110,2110,2110,2110,0
|
|
20231023,171500,502301925,2110,2110,2110,2110,0
|
|
20231023,171400,502301925,2110,2110,2110,2110,0
|
|
20231023,171300,502301925,2110,2110,2110,2110,0
|
|
20231023,171200,502301925,2110,2110,2110,2110,0
|
|
20231023,171100,502301925,2110,2110,2110,2110,0
|
|
20231023,171000,502301925,2110,2110,2110,2110,0
|
|
20231023,170900,502301925,2110,2110,2110,2110,0
|
|
20231023,170800,502301925,2110,2110,2110,2110,0
|
|
20231023,170700,502301925,2110,2110,2110,2110,0
|
|
20231023,170600,502301925,2110,2110,2110,2110,0
|
|
20231023,170500,502301925,2110,2110,2110,2110,0
|
|
20231023,170400,502301925,2110,2110,2110,2110,0
|
|
20231023,170300,502301925,2110,2110,2110,2110,0
|
|
20231023,170200,502301925,2110,2110,2110,2110,0
|
|
20231023,170100,502301925,2110,2110,2110,2110,0
|
|
20231023,170000,502301925,2110,2110,2110,2110,0
|
|
20231023,165900,502301925,2110,2110,2110,2110,0
|
|
20231023,165800,502301925,2110,2110,2110,2110,0
|
|
20231023,165700,502301925,2110,2110,2110,2110,7741
|
|
20231023,165600,502301925,2110,2110,2110,2110,0
|
|
20231023,165500,502301925,2110,2110,2110,2110,0
|
|
20231023,165400,502301925,2110,2110,2110,2110,0
|
|
20231023,165300,502301925,2110,2110,2110,2110,0
|
|
20231023,165200,502301925,2110,2110,2110,2110,0
|
|
20231023,165100,502301925,2110,2110,2110,2110,0
|
|
20231023,165000,502301925,2110,2110,2110,2110,0
|
|
20231023,164900,502301925,2110,2110,2110,2110,0
|
|
20231023,164800,502301925,2110,2110,2110,2110,0
|
|
20231023,164700,502301925,2110,2110,2110,2110,0
|
|
20231023,164600,502301925,2110,2110,2110,2110,0
|
|
20231023,164500,502301925,2110,2110,2110,2110,0
|
|
20231023,164400,502301925,2110,2110,2110,2110,0
|
|
20231023,164300,502301925,2110,2110,2110,2110,0
|
|
20231023,164200,502301925,2110,2110,2110,2110,0
|
|
20231023,164100,502301925,2110,2110,2110,2110,0
|
|
20231023,164000,502301925,2110,2110,2110,2110,0
|
|
20231023,163900,502301925,2110,2110,2110,2110,0
|
|
20231023,163800,502301925,2110,2110,2110,2110,0
|
|
20231023,163700,502301925,2110,2110,2110,2110,0
|
|
20231023,163600,502301925,2110,2110,2110,2110,0
|
|
20231023,163500,502301925,2110,2110,2110,2110,0
|
|
20231023,163400,502301925,2110,2110,2110,2110,0
|
|
20231023,163300,502301925,2110,2110,2110,2110,0
|
|
20231023,163200,502301925,2110,2110,2110,2110,0
|
|
20231023,163100,502301925,2110,2110,2110,2110,0
|
|
20231023,163000,502301925,2110,2110,2110,2110,0
|
|
20231023,162900,502301925,2110,2110,2110,2110,0
|
|
20231023,162800,502301925,2110,2110,2110,2110,0
|
|
20231023,162700,502301925,2110,2110,2110,2110,7741
|
|
20231023,162600,502301925,2110,2110,2110,2110,0
|
|
20231023,162500,502301925,2110,2110,2110,2110,0
|
|
20231023,162400,502301925,2110,2110,2110,2110,0
|
|
20231023,162300,502301925,2110,2110,2110,2110,0
|
|
20231023,162200,502301925,2110,2110,2110,2110,0
|
|
20231023,162100,502301925,2110,2110,2110,2110,0
|
|
20231023,162000,502301925,2110,2110,2110,2110,0
|
|
20231023,161900,502301925,2110,2110,2110,2110,0
|
|
20231023,161800,502301925,2110,2110,2110,2110,0
|
|
20231023,161700,502301925,2110,2110,2110,2110,0
|
|
20231023,161600,502301925,2110,2110,2110,2110,0
|
|
20231023,161500,502301925,2110,2110,2110,2110,0
|
|
20231023,161400,502301925,2110,2110,2110,2110,0
|
|
20231023,161300,502301925,2110,2110,2110,2110,0
|
|
20231023,161200,502301925,2110,2110,2110,2110,0
|
|
20231023,161100,502301925,2110,2110,2110,2110,0
|
|
20231023,161000,502301925,2110,2110,2110,2110,0
|
|
20231023,160900,502301925,2110,2110,2110,2110,0
|
|
20231023,160800,502301925,2110,2110,2110,2110,0
|
|
20231023,160700,502301925,2110,2110,2110,2110,0
|
|
20231023,160600,502301925,2110,2110,2110,2110,0
|
|
20231023,160500,502301925,2110,2110,2110,2110,0
|
|
20231023,160400,502301925,2110,2110,2110,2110,0
|
|
20231023,160300,502301925,2110,2110,2110,2110,0
|
|
20231023,160200,502301925,2110,2110,2110,2110,0
|
|
20231023,160100,502301925,2110,2110,2110,2110,0
|
|
20231023,160000,502301925,2110,2110,2110,2110,0
|
|
20231023,155900,502301925,2110,2110,2110,2110,0
|
|
20231023,155800,502301925,2110,2110,2110,2110,0
|
|
20231023,155700,502301925,2110,2110,2110,2110,7741
|
|
20231023,155600,502301925,2110,2110,2110,2110,0
|
|
20231023,155500,502301925,2110,2110,2110,2110,0
|
|
20231023,155400,502301925,2110,2110,2110,2110,0
|
|
20231023,155300,502301925,2110,2110,2110,2110,0
|
|
20231023,155200,502301925,2110,2110,2110,2110,0
|
|
20231023,155100,502301925,2110,2110,2110,2110,0
|
|
20231023,155000,502301925,2110,2110,2110,2110,0
|
|
20231023,154900,502301925,2110,2110,2110,2110,0
|
|
20231023,154800,502301925,2110,2110,2110,2110,0
|
|
20231023,154700,502301925,2110,2110,2110,2110,0
|
|
20231023,154600,502301925,2110,2110,2110,2110,0
|
|
20231023,154500,502301925,2110,2110,2110,2110,0
|
|
20231023,154400,502301925,2110,2110,2110,2110,0
|
|
20231023,154300,502301925,2110,2110,2110,2110,0
|
|
20231023,154200,502301925,2110,2110,2110,2110,0
|
|
20231023,154100,502301925,2110,2110,2110,2110,0
|
|
20231023,154000,502301925,2110,2110,2110,2110,0
|
|
20231023,153900,502301925,2110,2110,2110,2110,0
|
|
20231023,153800,502301925,2110,2110,2110,2110,0
|
|
20231023,153700,502301925,2110,2110,2110,2110,0
|
|
20231023,153600,502301925,2110,2110,2110,2110,0
|
|
20231023,153500,502301925,2110,2110,2110,2110,0
|
|
20231023,153400,502301925,2110,2110,2110,2110,0
|
|
20231023,153300,502301925,2110,2110,2110,2110,0
|
|
20231023,153200,502301925,2110,2110,2110,2110,0
|
|
20231023,153100,502301925,2110,2110,2110,2110,0
|
|
20231023,153000,502301925,2110,2110,2110,2110,7741
|
|
20231023,152900,485968415,2110,2110,2110,2110,0
|
|
20231023,152800,485968415,2110,2110,2110,2110,0
|
|
20231023,152700,485968415,2110,2110,2110,2110,0
|
|
20231023,152600,485968415,2110,2110,2110,2110,0
|
|
20231023,152500,485968415,2110,2110,2110,2110,0
|
|
20231023,152400,485968415,2110,2110,2110,2110,0
|
|
20231023,152300,485968415,2110,2110,2110,2110,0
|
|
20231023,152200,485968415,2110,2110,2110,2110,0
|
|
20231023,152100,485968415,2110,2110,2110,2110,0
|
|
20231023,152000,485968415,2110,2110,2110,2110,0
|
|
20231023,151900,485968415,2110,2115,2120,2110,465
|
|
20231023,151800,484984635,2115,2115,2120,2110,5751
|
|
20231023,151700,472823680,2120,2120,2120,2115,2934
|
|
20231023,151600,466618140,2120,2120,2120,2120,7777
|
|
20231023,151500,450130900,2120,2130,2130,2120,20533
|
|
20231023,151400,406598160,2130,2130,2130,2130,20
|
|
20231023,151300,406555560,2130,2125,2130,2120,1060
|
|
20231023,151200,404306720,2130,2130,2130,2130,20
|
|
20231023,151100,404264120,2130,2130,2130,2130,1
|
|
20231023,151000,404261990,2130,2130,2130,2130,0
|
|
20231023,150900,404261990,2130,2130,2130,2130,1
|
|
20231023,150800,404259860,2125,2125,2125,2125,500
|
|
20231023,150700,403197360,2130,2125,2130,2125,4613
|
|
20231023,150600,393394730,2130,2130,2130,2130,1
|
|
20231023,150500,393392600,2135,2135,2135,2130,9
|
|
20231023,150400,393373395,2130,2130,2130,2130,2
|
|
20231023,150300,393369135,2135,2135,2135,2135,1
|
|
20231023,150200,393367000,2130,2130,2130,2130,2
|
|
20231023,150100,393362740,2135,2135,2135,2125,4076
|
|
20231023,150000,384700200,2130,2130,2130,2130,10
|
|
20231023,145900,384678900,2135,2135,2135,2135,0
|
|
20231023,145800,384678900,2135,2135,2135,2135,0
|
|
20231023,145700,384678900,2135,2135,2135,2135,10
|
|
20231023,145600,384657550,2135,2130,2135,2130,2051
|
|
20231023,145500,380288915,2130,2130,2130,2130,1
|
|
20231023,145400,380286785,2130,2125,2130,2120,286
|
|
20231023,145300,379679915,2125,2125,2125,2125,295
|
|
20231023,145200,379053040,2135,2135,2135,2135,0
|
|
20231023,145100,379053040,2135,2130,2135,2130,2
|
|
20231023,145000,379048775,2130,2125,2130,2125,3715
|
|
20231023,144900,371144400,2130,2130,2130,2120,2002
|
|
20231023,144800,366900140,2120,2125,2125,2120,4000
|
|
20231023,144700,358410140,2130,2130,2130,2125,502
|
|
20231023,144600,357343380,2125,2125,2125,2125,200
|
|
20231023,144500,356918380,2130,2130,2130,2130,100
|
|
20231023,144400,356705380,2135,2130,2135,2130,367
|
|
20231023,144300,355923665,2135,2130,2135,2130,1588
|
|
20231023,144200,352536700,2130,2130,2130,2130,0
|
|
20231023,144100,352536700,2130,2125,2130,2120,2460
|
|
20231023,144000,347309200,2120,2125,2125,2120,1497
|
|
20231023,143900,344128120,2120,2125,2125,2120,602
|
|
20231023,143800,342849370,2120,2120,2120,2120,785
|
|
20231023,143700,341185170,2125,2130,2130,2125,3011
|
|
20231023,143600,334786790,2120,2120,2120,2120,0
|
|
20231023,143500,334786790,2120,2120,2120,2120,844
|
|
20231023,143400,332997510,2120,2125,2130,2120,4721
|
|
20231023,143300,322987740,2130,2130,2130,2130,0
|
|
20231023,143200,322987740,2130,2130,2130,2130,0
|
|
20231023,143100,322987740,2130,2130,2130,2130,355
|
|
20231023,143000,322231590,2130,2130,2130,2130,789
|
|
20231023,142900,320551020,2135,2130,2135,2130,1001
|
|
20231023,142800,318418885,2130,2130,2130,2130,1
|
|
20231023,142700,318416755,2125,2125,2125,2125,607
|
|
20231023,142600,317126880,2125,2125,2125,2125,5
|
|
20231023,142500,317116255,2125,2125,2125,2125,5
|
|
20231023,142400,317105630,2135,2125,2135,2120,27
|
|
20231023,142300,317048335,2125,2125,2125,2125,0
|
|
20231023,142200,317048335,2125,2125,2125,2125,830
|
|
20231023,142100,315284585,2125,2125,2125,2125,3002
|
|
20231023,142000,308905335,2135,2125,2135,2120,10002
|
|
20231023,141900,287677825,2130,2130,2135,2130,1055
|
|
20231023,141800,285430650,2130,2135,2135,2130,1201
|
|
20231023,141700,282872515,2130,2130,2130,2130,796
|
|
20231023,141600,281177035,2130,2130,2130,2130,2000
|
|
20231023,141500,276917035,2135,2135,2135,2135,0
|
|
20231023,141400,276917035,2135,2135,2135,2135,0
|
|
20231023,141300,276917035,2135,2135,2135,2135,0
|
|
20231023,141200,276917035,2135,2135,2135,2135,0
|
|
20231023,141100,276917035,2135,2130,2135,2130,1064
|
|
20231023,141000,274650710,2130,2130,2130,2130,473
|
|
20231023,140900,273643220,2130,2130,2130,2130,2
|
|
20231023,140800,273638960,2125,2125,2125,2125,0
|
|
20231023,140700,273638960,2125,2125,2125,2125,450
|
|
20231023,140600,272682710,2125,2125,2125,2125,0
|
|
20231023,140500,272682710,2125,2125,2125,2125,0
|
|
20231023,140400,272682710,2125,2125,2125,2125,2800
|
|
20231023,140300,266732710,2130,2135,2135,2130,301
|
|
20231023,140200,266091575,2130,2135,2135,2130,11
|
|
20231023,140100,266068140,2125,2125,2125,2125,231
|
|
20231023,140000,265577265,2125,2125,2125,2125,0
|
|
20231023,135900,265577265,2125,2130,2130,2125,6592
|
|
20231023,135800,251539485,2135,2135,2135,2135,0
|
|
20231023,135700,251539485,2135,2130,2135,2130,1044
|
|
20231023,135600,249315760,2130,2135,2135,2130,1323
|
|
20231023,135500,246497765,2140,2140,2140,2140,3
|
|
20231023,135400,246491345,2140,2135,2140,2130,348
|
|
20231023,135300,245750090,2130,2140,2140,2130,1603
|
|
20231023,135200,242333995,2140,2135,2140,2130,1822
|
|
20231023,135100,238452125,2135,2135,2135,2135,200
|
|
20231023,135000,238025125,2135,2135,2135,2135,309
|
|
20231023,134900,237365410,2130,2145,2145,2130,147
|
|
20231023,134800,237050865,2135,2145,2145,2135,94
|
|
20231023,134700,236850165,2135,2135,2135,2135,11
|
|
20231023,134600,236826680,2145,2135,2145,2130,1259
|
|
20231023,134500,234144585,2145,2145,2145,2145,0
|
|
20231023,134400,234144585,2145,2135,2145,2135,2
|
|
20231023,134300,234140305,2145,2135,2145,2135,3
|
|
20231023,134200,234133890,2135,2135,2135,2135,443
|
|
20231023,134100,233188085,2135,2135,2135,2135,21
|
|
20231023,134000,233143250,2135,2135,2135,2135,0
|
|
20231023,133900,233143250,2135,2135,2135,2135,0
|
|
20231023,133800,233143250,2135,2135,2135,2135,34
|
|
20231023,133700,233070660,2130,2130,2130,2130,950
|
|
20231023,133600,231047160,2135,2145,2145,2135,104
|
|
20231023,133500,230824280,2145,2145,2145,2145,1
|
|
20231023,133400,230822135,2130,2130,2130,2130,999
|
|
20231023,133300,228694265,2140,2140,2140,2140,1876
|
|
20231023,133200,224679625,2130,2130,2130,2130,0
|
|
20231023,133100,224679625,2130,2130,2130,2130,396
|
|
20231023,133000,223836145,2130,2135,2135,2130,25
|
|
20231023,132900,223782890,2140,2140,2140,2140,0
|
|
20231023,132800,223782890,2140,2140,2140,2140,0
|
|
20231023,132700,223782890,2140,2140,2140,2140,51
|
|
20231023,132600,223673750,2130,2130,2130,2130,0
|
|
20231023,132500,223673750,2130,2130,2130,2130,283
|
|
20231023,132400,223070960,2135,2135,2135,2135,0
|
|
20231023,132300,223070960,2135,2145,2145,2135,16633
|
|
20231023,132200,187457070,2150,2150,2150,2150,0
|
|
20231023,132100,187457070,2150,2150,2150,2150,0
|
|
20231023,132000,187457070,2150,2155,2155,2150,201
|
|
20231023,131900,187024915,2150,2150,2150,2150,0
|
|
20231023,131800,187024915,2150,2150,2150,2150,12
|
|
20231023,131700,186999115,2145,2145,2145,2145,0
|
|
20231023,131600,186999115,2145,2145,2145,2145,681
|
|
20231023,131500,185538370,2150,2150,2150,2150,0
|
|
20231023,131400,185538370,2150,2150,2150,2150,5
|
|
20231023,131300,185527620,2145,2145,2145,2145,0
|
|
20231023,131200,185527620,2145,2145,2145,2145,0
|
|
20231023,131100,185527620,2145,2145,2145,2145,0
|
|
20231023,131000,185527620,2145,2145,2145,2145,0
|
|
20231023,130900,185527620,2145,2145,2145,2145,0
|
|
20231023,130800,185527620,2145,2145,2145,2145,0
|
|
20231023,130700,185527620,2145,2145,2145,2145,2000
|
|
20231023,130600,181237620,2150,2150,2150,2150,100
|
|
20231023,130500,181022620,2155,2155,2155,2155,1
|
|
20231023,130400,181020465,2150,2150,2155,2150,358
|
|
20231023,130300,180250760,2150,2150,2150,2150,0
|
|
20231023,130200,180250760,2150,2150,2150,2150,2193
|
|
20231023,130100,175535810,2155,2155,2155,2155,0
|
|
20231023,130000,175535810,2155,2150,2155,2150,1231
|
|
20231023,125900,172889155,2150,2150,2150,2150,629
|
|
20231023,125800,171536805,2160,2160,2160,2160,1
|
|
20231023,125700,171534645,2155,2155,2155,2155,0
|
|
20231023,125600,171534645,2155,2155,2155,2155,10
|
|
20231023,125500,171513095,2155,2155,2155,2155,422
|
|
20231023,125400,170603685,2155,2155,2155,2155,0
|
|
20231023,125300,170603685,2155,2155,2155,2155,0
|
|
20231023,125200,170603685,2155,2155,2155,2155,0
|
|
20231023,125100,170603685,2155,2155,2155,2155,1
|
|
20231023,125000,170601530,2150,2150,2150,2150,0
|
|
20231023,124900,170601530,2150,2150,2150,2150,629
|
|
20231023,124800,169249180,2155,2155,2155,2155,0
|
|
20231023,124700,169249180,2155,2155,2155,2155,0
|
|
20231023,124600,169249180,2155,2155,2155,2155,0
|
|
20231023,124500,169249180,2155,2155,2155,2155,17
|
|
20231023,124400,169212545,2160,2160,2160,2160,0
|
|
20231023,124300,169212545,2160,2160,2160,2160,0
|
|
20231023,124200,169212545,2160,2160,2160,2160,2
|
|
20231023,124100,169208225,2160,2160,2160,2160,1
|
|
20231023,124000,169206065,2160,2160,2160,2160,0
|
|
20231023,123900,169206065,2160,2160,2160,2160,0
|
|
20231023,123800,169206065,2160,2160,2160,2160,484
|
|
20231023,123700,168160625,2160,2160,2160,2160,0
|
|
20231023,123600,168160625,2160,2160,2160,2160,0
|
|
20231023,123500,168160625,2160,2160,2160,2160,0
|
|
20231023,123400,168160625,2160,2160,2160,2160,0
|
|
20231023,123300,168160625,2160,2155,2160,2155,42
|
|
20231023,123200,168070110,2155,2150,2155,2150,1414
|
|
20231023,123100,165026190,2150,2150,2150,2150,62
|
|
20231023,123000,164892890,2150,2150,2150,2150,1413
|
|
20231023,122900,161854940,2150,2150,2150,2150,1700
|
|
20231023,122800,158199940,2155,2155,2155,2155,0
|
|
20231023,122700,158199940,2155,2155,2155,2155,0
|
|
20231023,122600,158199940,2155,2155,2155,2155,0
|
|
20231023,122500,158199940,2155,2155,2155,2155,0
|
|
20231023,122400,158199940,2155,2155,2155,2155,1612
|
|
20231023,122300,154726080,2155,2155,2155,2155,2
|
|
20231023,122200,154721770,2155,2155,2155,2155,10
|
|
20231023,122100,154700220,2155,2155,2155,2155,1
|
|
20231023,122000,154698065,2150,2150,2150,2150,0
|
|
20231023,121900,154698065,2150,2150,2150,2150,0
|
|
20231023,121800,154698065,2150,2150,2150,2150,0
|
|
20231023,121700,154698065,2150,2150,2150,2150,1000
|
|
20231023,121600,152548065,2155,2155,2155,2155,0
|
|
20231023,121500,152548065,2155,2155,2155,2155,0
|
|
20231023,121400,152548065,2155,2155,2155,2155,0
|
|
20231023,121300,152548065,2155,2155,2155,2155,1
|
|
20231023,121200,152545910,2145,2145,2145,2145,0
|
|
20231023,121100,152545910,2145,2145,2145,2145,50
|
|
20231023,121000,152438660,2150,2150,2150,2150,0
|
|
20231023,120900,152438660,2150,2150,2150,2150,15
|
|
20231023,120800,152406410,2145,2145,2145,2145,100
|
|
20231023,120700,152191910,2145,2145,2145,2145,0
|
|
20231023,120600,152191910,2145,2145,2145,2145,0
|
|
20231023,120500,152191910,2145,2145,2145,2145,0
|
|
20231023,120400,152191910,2145,2145,2145,2145,369
|
|
20231023,120300,151400405,2155,2155,2155,2155,0
|
|
20231023,120200,151400405,2155,2155,2155,2155,0
|
|
20231023,120100,151400405,2155,2155,2155,2155,47
|
|
20231023,120000,151299120,2160,2160,2160,2160,0
|
|
20231023,115900,151299120,2160,2160,2160,2160,0
|
|
20231023,115800,151299120,2160,2160,2160,2160,0
|
|
20231023,115700,151299120,2160,2160,2160,2160,0
|
|
20231023,115600,151299120,2160,2160,2160,2160,0
|
|
20231023,115500,151299120,2160,2160,2160,2160,0
|
|
20231023,115400,151299120,2160,2160,2160,2160,1
|
|
20231023,115300,151296960,2145,2145,2145,2145,0
|
|
20231023,115200,151296960,2145,2150,2150,2145,800
|
|
20231023,115100,149580435,2155,2155,2155,2155,200
|
|
20231023,115000,149149435,2160,2160,2160,2160,0
|
|
20231023,114900,149149435,2160,2160,2160,2160,203
|
|
20231023,114800,148710955,2160,2165,2165,2160,153
|
|
20231023,114700,148380300,2165,2165,2165,2165,86
|
|
20231023,114600,148194110,2150,2150,2150,2150,3
|
|
20231023,114500,148187660,2150,2150,2150,2150,0
|
|
20231023,114400,148187660,2150,2150,2150,2150,2500
|
|
20231023,114300,142812660,2155,2155,2155,2155,0
|
|
20231023,114200,142812660,2155,2155,2155,2155,1000
|
|
20231023,114100,140657660,2155,2155,2155,2155,5
|
|
20231023,114000,140646885,2155,2155,2155,2155,0
|
|
20231023,113900,140646885,2155,2155,2155,2155,0
|
|
20231023,113800,140646885,2155,2155,2155,2155,0
|
|
20231023,113700,140646885,2155,2160,2160,2155,2881
|
|
20231023,113600,134438315,2160,2160,2160,2160,0
|
|
20231023,113500,134438315,2160,2160,2160,2160,3
|
|
20231023,113400,134431835,2155,2155,2155,2155,301
|
|
20231023,113300,133783180,2155,2155,2155,2155,1035
|
|
20231023,113200,131552755,2155,2155,2155,2155,0
|
|
20231023,113100,131552755,2155,2155,2155,2155,47
|
|
20231023,113000,131451470,2160,2160,2160,2160,0
|
|
20231023,112900,131451470,2160,2160,2160,2160,270
|
|
20231023,112800,130868270,2165,2165,2165,2165,1
|
|
20231023,112700,130866105,2160,2160,2160,2160,1
|
|
20231023,112600,130863945,2165,2165,2165,2165,0
|
|
20231023,112500,130863945,2165,2170,2170,2165,10
|
|
20231023,112400,130842265,2170,2170,2170,2170,7
|
|
20231023,112300,130827075,2170,2170,2170,2170,2
|
|
20231023,112200,130822735,2175,2175,2175,2175,0
|
|
20231023,112100,130822735,2175,2175,2175,2175,0
|
|
20231023,112000,130822735,2175,2170,2175,2170,1004
|
|
20231023,111900,128643790,2170,2170,2170,2170,0
|
|
20231023,111800,128643790,2170,2170,2170,2165,41
|
|
20231023,111700,128554870,2170,2170,2170,2170,0
|
|
20231023,111600,128554870,2170,2165,2170,2165,112
|
|
20231023,111500,128312385,2175,2170,2175,2170,3
|
|
20231023,111400,128305870,2175,2170,2175,2170,99
|
|
20231023,111300,128091035,2170,2175,2175,2170,153
|
|
20231023,111200,127759015,2170,2170,2170,2170,147
|
|
20231023,111100,127440025,2175,2175,2175,2175,67
|
|
20231023,111000,127294300,2180,2180,2180,2180,0
|
|
20231023,110900,127294300,2180,2180,2180,2180,0
|
|
20231023,110800,127294300,2180,2180,2180,2180,0
|
|
20231023,110700,127294300,2180,2180,2180,2180,0
|
|
20231023,110600,127294300,2180,2180,2180,2180,0
|
|
20231023,110500,127294300,2180,2180,2180,2180,0
|
|
20231023,110400,127294300,2180,2180,2180,2180,20
|
|
20231023,110300,127250700,2180,2180,2180,2180,0
|
|
20231023,110200,127250700,2180,2165,2180,2165,3
|
|
20231023,110100,127244175,2180,2180,2180,2180,5
|
|
20231023,110000,127233275,2180,2180,2180,2180,11
|
|
20231023,105900,127209295,2155,2180,2185,2155,10094
|
|
20231023,105800,105379195,2180,2180,2180,2180,7
|
|
20231023,105700,105363935,2185,2185,2185,2185,0
|
|
20231023,105600,105363935,2185,2185,2185,2185,0
|
|
20231023,105500,105363935,2185,2185,2185,2185,0
|
|
20231023,105400,105363935,2185,2185,2185,2185,0
|
|
20231023,105300,105363935,2185,2185,2185,2185,0
|
|
20231023,105200,105363935,2185,2185,2185,2185,0
|
|
20231023,105100,105363935,2185,2185,2185,2185,0
|
|
20231023,105000,105363935,2185,2185,2185,2185,0
|
|
20231023,104900,105363935,2185,2185,2185,2185,5
|
|
20231023,104800,105353010,2185,2185,2185,2185,0
|
|
20231023,104700,105353010,2185,2185,2185,2185,0
|
|
20231023,104600,105353010,2185,2185,2185,2185,0
|
|
20231023,104500,105353010,2185,2185,2185,2185,0
|
|
20231023,104400,105353010,2185,2185,2185,2185,0
|
|
20231023,104300,105353010,2185,2185,2185,2185,0
|
|
20231023,104200,105353010,2185,2185,2185,2185,15
|
|
20231023,104100,105320235,2180,2180,2180,2180,397
|
|
20231023,104000,104454775,2180,2180,2180,2180,0
|
|
20231023,103900,104454775,2180,2180,2180,2180,0
|
|
20231023,103800,104454775,2180,2180,2180,2180,15
|
|
20231023,103700,104422075,2180,2180,2180,2180,1
|
|
20231023,103600,104419895,2175,2180,2180,2175,81
|
|
20231023,103500,104243690,2180,2180,2180,2180,2
|
|
20231023,103400,104239330,2175,2175,2175,2175,0
|
|
20231023,103300,104239330,2175,2175,2175,2175,0
|
|
20231023,103200,104239330,2175,2175,2175,2175,0
|
|
20231023,103100,104239330,2175,2175,2175,2175,391
|
|
20231023,103000,103388905,2180,2180,2180,2180,0
|
|
20231023,102900,103388905,2180,2180,2180,2180,0
|
|
20231023,102800,103388905,2180,2180,2180,2180,0
|
|
20231023,102700,103388905,2180,2180,2180,2180,0
|
|
20231023,102600,103388905,2180,2180,2180,2180,0
|
|
20231023,102500,103388905,2180,2180,2180,2180,0
|
|
20231023,102400,103388905,2180,2180,2180,2180,0
|
|
20231023,102300,103388905,2180,2180,2180,2180,0
|
|
20231023,102200,103388905,2180,2180,2180,2180,0
|
|
20231023,102100,103388905,2180,2180,2180,2180,0
|
|
20231023,102000,103388905,2180,2180,2180,2180,2
|
|
20231023,101900,103384545,2175,2175,2175,2175,0
|
|
20231023,101800,103384545,2175,2175,2175,2175,0
|
|
20231023,101700,103384545,2175,2175,2175,2175,300
|
|
20231023,101600,102732045,2175,2175,2175,2175,18
|
|
20231023,101500,102692895,2175,2180,2180,2175,39
|
|
20231023,101400,102608065,2165,2165,2165,2165,0
|
|
20231023,101300,102608065,2165,2165,2165,2165,250
|
|
20231023,101200,102066815,2170,2170,2170,2170,442
|
|
20231023,101100,101107675,2180,2180,2180,2180,0
|
|
20231023,101000,101107675,2180,2180,2180,2180,93
|
|
20231023,100900,100904935,2185,2185,2185,2185,0
|
|
20231023,100800,100904935,2185,2185,2185,2185,1
|
|
20231023,100700,100902750,2180,2175,2180,2175,21
|
|
20231023,100600,100857070,2175,2175,2175,2175,0
|
|
20231023,100500,100857070,2175,2185,2185,2175,27
|
|
20231023,100400,100798305,2185,2185,2185,2185,1
|
|
20231023,100300,100796120,2180,2185,2185,2180,24
|
|
20231023,100200,100743795,2185,2185,2185,2185,1
|
|
20231023,100100,100741610,2180,2180,2180,2180,234
|
|
20231023,100000,100231490,2180,2180,2180,2180,2
|
|
20231023,095900,100227130,2180,2180,2180,2180,59
|
|
20231023,095800,100098510,2180,2180,2180,2180,5
|
|
20231023,095700,100087610,2175,2180,2180,2175,1002
|
|
20231023,095600,97903255,2180,2180,2180,2180,0
|
|
20231023,095500,97903255,2180,2180,2180,2180,0
|
|
20231023,095400,97903255,2180,2180,2180,2180,0
|
|
20231023,095300,97903255,2180,2180,2180,2180,1
|
|
20231023,095200,97901075,2165,2180,2180,2165,1834
|
|
20231023,095100,93914685,2180,2180,2180,2180,5
|
|
20231023,095000,93903785,2180,2175,2180,2175,2
|
|
20231023,094900,93899430,2180,2180,2180,2180,0
|
|
20231023,094800,93899430,2180,2180,2180,2180,0
|
|
20231023,094700,93899430,2180,2180,2180,2180,45
|
|
20231023,094600,93801330,2180,2180,2180,2180,21
|
|
20231023,094500,93755550,2180,2180,2180,2180,274
|
|
20231023,094400,93158230,2180,2180,2180,2180,0
|
|
20231023,094300,93158230,2180,2180,2180,2180,0
|
|
20231023,094200,93158230,2180,2175,2180,2175,458
|
|
20231023,094100,92160290,2180,2180,2180,2180,0
|
|
20231023,094000,92160290,2180,2180,2180,2180,0
|
|
20231023,093900,92160290,2180,2180,2180,2180,0
|
|
20231023,093800,92160290,2180,2180,2180,2180,0
|
|
20231023,093700,92160290,2180,2170,2180,2165,102
|
|
20231023,093600,91939415,2180,2180,2180,2180,7
|
|
20231023,093500,91924155,2180,2180,2180,2180,1
|
|
20231023,093400,91921975,2180,2180,2180,2180,0
|
|
20231023,093300,91921975,2180,2170,2180,2165,472
|
|
20231023,093200,90899820,2180,2180,2180,2180,0
|
|
20231023,093100,90899820,2180,2175,2180,2170,1184
|
|
20231023,093000,88324730,2175,2175,2175,2175,0
|
|
20231023,092900,88324730,2175,2175,2175,2175,8
|
|
20231023,092800,88307330,2170,2170,2170,2170,773
|
|
20231023,092700,86629920,2160,2160,2160,2160,1402
|
|
20231023,092600,83601600,2170,2170,2170,2170,0
|
|
20231023,092500,83601600,2170,2170,2170,2170,0
|
|
20231023,092400,83601600,2170,2170,2170,2170,0
|
|
20231023,092300,83601600,2170,2170,2170,2170,0
|
|
20231023,092200,83601600,2170,2170,2170,2170,1
|
|
20231023,092100,83599430,2170,2170,2170,2170,316
|
|
20231023,092000,82913710,2160,2170,2170,2160,472
|
|
20231023,091900,81889480,2160,2160,2160,2160,100
|
|
20231023,091800,81673480,2160,2160,2160,2160,648
|
|
20231023,091700,80273800,2160,2170,2170,2155,5050
|
|
20231023,091600,69351410,2170,2170,2170,2170,200
|
|
20231023,091500,68917410,2170,2175,2175,2170,1029
|
|
20231023,091400,66684340,2175,2175,2175,2175,2
|
|
20231023,091300,66679990,2175,2175,2175,2175,1
|
|
20231023,091200,66677815,2165,2165,2165,2165,1181
|
|
20231023,091100,64120950,2170,2175,2175,2170,390
|
|
20231023,091000,63274125,2175,2180,2185,2175,7247
|
|
20231023,090900,47506120,2180,2170,2180,2170,3877
|
|
20231023,090800,39070935,2170,2165,2170,2165,101
|
|
20231023,090700,38852265,2160,2165,2165,2160,72
|
|
20231023,090600,38696735,2165,2165,2165,2160,890
|
|
20231023,090500,36774315,2165,2160,2165,2160,68
|
|
20231023,090400,36627350,2160,2165,2165,2160,8100
|
|
20231023,090300,19131030,2165,2165,2165,2165,39
|
|
20231023,090200,19046595,2160,2160,2160,2160,643
|
|
20231023,090100,17657715,2160,2160,2160,2160,8
|
|
20231023,090000,17640435,2160,2140,2160,2140,8226
|