660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,195700,392909190,3235,3235,3235,3235,1408
|
|
20231023,195600,392909190,3235,3235,3235,3235,0
|
|
20231023,195500,392909190,3235,3235,3235,3235,0
|
|
20231023,195400,392909190,3235,3235,3235,3235,0
|
|
20231023,195300,392909190,3235,3235,3235,3235,0
|
|
20231023,195200,392909190,3235,3235,3235,3235,0
|
|
20231023,195100,392909190,3235,3235,3235,3235,0
|
|
20231023,195000,392909190,3235,3235,3235,3235,0
|
|
20231023,194900,392909190,3235,3235,3235,3235,0
|
|
20231023,194800,392909190,3235,3235,3235,3235,0
|
|
20231023,194700,392909190,3235,3235,3235,3235,0
|
|
20231023,194600,392909190,3235,3235,3235,3235,0
|
|
20231023,194500,392909190,3235,3235,3235,3235,0
|
|
20231023,194400,392909190,3235,3235,3235,3235,0
|
|
20231023,194300,392909190,3235,3235,3235,3235,0
|
|
20231023,194200,392909190,3235,3235,3235,3235,0
|
|
20231023,194100,392909190,3235,3235,3235,3235,0
|
|
20231023,194000,392909190,3235,3235,3235,3235,0
|
|
20231023,193900,392909190,3235,3235,3235,3235,0
|
|
20231023,193800,392909190,3235,3235,3235,3235,0
|
|
20231023,193700,392909190,3235,3235,3235,3235,0
|
|
20231023,193600,392909190,3235,3235,3235,3235,0
|
|
20231023,193500,392909190,3235,3235,3235,3235,0
|
|
20231023,193400,392909190,3235,3235,3235,3235,0
|
|
20231023,193300,392909190,3235,3235,3235,3235,0
|
|
20231023,193200,392909190,3235,3235,3235,3235,0
|
|
20231023,193100,392909190,3235,3235,3235,3235,0
|
|
20231023,193000,392909190,3235,3235,3235,3235,0
|
|
20231023,192900,392909190,3235,3235,3235,3235,0
|
|
20231023,192800,392909190,3235,3235,3235,3235,0
|
|
20231023,192700,392909190,3235,3235,3235,3235,1408
|
|
20231023,192600,392909190,3235,3235,3235,3235,0
|
|
20231023,192500,392909190,3235,3235,3235,3235,0
|
|
20231023,192400,392909190,3235,3235,3235,3235,0
|
|
20231023,192300,392909190,3235,3235,3235,3235,0
|
|
20231023,192200,392909190,3235,3235,3235,3235,0
|
|
20231023,192100,392909190,3235,3235,3235,3235,0
|
|
20231023,192000,392909190,3235,3235,3235,3235,0
|
|
20231023,191900,392909190,3235,3235,3235,3235,0
|
|
20231023,191800,392909190,3235,3235,3235,3235,0
|
|
20231023,191700,392909190,3235,3235,3235,3235,0
|
|
20231023,191600,392909190,3235,3235,3235,3235,0
|
|
20231023,191500,392909190,3235,3235,3235,3235,0
|
|
20231023,191400,392909190,3235,3235,3235,3235,0
|
|
20231023,191300,392909190,3235,3235,3235,3235,0
|
|
20231023,191200,392909190,3235,3235,3235,3235,0
|
|
20231023,191100,392909190,3235,3235,3235,3235,0
|
|
20231023,191000,392909190,3235,3235,3235,3235,0
|
|
20231023,190900,392909190,3235,3235,3235,3235,0
|
|
20231023,190800,392909190,3235,3235,3235,3235,0
|
|
20231023,190700,392909190,3235,3235,3235,3235,0
|
|
20231023,190600,392909190,3235,3235,3235,3235,0
|
|
20231023,190500,392909190,3235,3235,3235,3235,0
|
|
20231023,190400,392909190,3235,3235,3235,3235,0
|
|
20231023,190300,392909190,3235,3235,3235,3235,0
|
|
20231023,190200,392909190,3235,3235,3235,3235,0
|
|
20231023,190100,392909190,3235,3235,3235,3235,0
|
|
20231023,190000,392909190,3235,3235,3235,3235,0
|
|
20231023,185900,392909190,3235,3235,3235,3235,0
|
|
20231023,185800,392909190,3235,3235,3235,3235,0
|
|
20231023,185700,392909190,3235,3235,3235,3235,1408
|
|
20231023,185600,392909190,3235,3235,3235,3235,0
|
|
20231023,185500,392909190,3235,3235,3235,3235,0
|
|
20231023,185400,392909190,3235,3235,3235,3235,0
|
|
20231023,185300,392909190,3235,3235,3235,3235,0
|
|
20231023,185200,392909190,3235,3235,3235,3235,0
|
|
20231023,185100,392909190,3235,3235,3235,3235,0
|
|
20231023,185000,392909190,3235,3235,3235,3235,0
|
|
20231023,184900,392909190,3235,3235,3235,3235,0
|
|
20231023,184800,392909190,3235,3235,3235,3235,0
|
|
20231023,184700,392909190,3235,3235,3235,3235,0
|
|
20231023,184600,392909190,3235,3235,3235,3235,0
|
|
20231023,184500,392909190,3235,3235,3235,3235,0
|
|
20231023,184400,392909190,3235,3235,3235,3235,0
|
|
20231023,184300,392909190,3235,3235,3235,3235,0
|
|
20231023,184200,392909190,3235,3235,3235,3235,0
|
|
20231023,184100,392909190,3235,3235,3235,3235,0
|
|
20231023,184000,392909190,3235,3235,3235,3235,0
|
|
20231023,183900,392909190,3235,3235,3235,3235,0
|
|
20231023,183800,392909190,3235,3235,3235,3235,0
|
|
20231023,183700,392909190,3235,3235,3235,3235,0
|
|
20231023,183600,392909190,3235,3235,3235,3235,0
|
|
20231023,183500,392909190,3235,3235,3235,3235,0
|
|
20231023,183400,392909190,3235,3235,3235,3235,0
|
|
20231023,183300,392909190,3235,3235,3235,3235,0
|
|
20231023,183200,392909190,3235,3235,3235,3235,0
|
|
20231023,183100,392909190,3235,3235,3235,3235,0
|
|
20231023,183000,392909190,3235,3235,3235,3235,0
|
|
20231023,182900,392909190,3235,3235,3235,3235,0
|
|
20231023,182800,392909190,3235,3235,3235,3235,0
|
|
20231023,182700,392909190,3235,3235,3235,3235,1408
|
|
20231023,182600,392909190,3235,3235,3235,3235,0
|
|
20231023,182500,392909190,3235,3235,3235,3235,0
|
|
20231023,182400,392909190,3235,3235,3235,3235,0
|
|
20231023,182300,392909190,3235,3235,3235,3235,0
|
|
20231023,182200,392909190,3235,3235,3235,3235,0
|
|
20231023,182100,392909190,3235,3235,3235,3235,0
|
|
20231023,182000,392909190,3235,3235,3235,3235,0
|
|
20231023,181900,392909190,3235,3235,3235,3235,0
|
|
20231023,181800,392909190,3235,3235,3235,3235,0
|
|
20231023,181700,392909190,3235,3235,3235,3235,0
|
|
20231023,181600,392909190,3235,3235,3235,3235,0
|
|
20231023,181500,392909190,3235,3235,3235,3235,0
|
|
20231023,181400,392909190,3235,3235,3235,3235,0
|
|
20231023,181300,392909190,3235,3235,3235,3235,0
|
|
20231023,181200,392909190,3235,3235,3235,3235,0
|
|
20231023,181100,392909190,3235,3235,3235,3235,0
|
|
20231023,181000,392909190,3235,3235,3235,3235,0
|
|
20231023,180900,392909190,3235,3235,3235,3235,0
|
|
20231023,180800,392909190,3235,3235,3235,3235,0
|
|
20231023,180700,392909190,3235,3235,3235,3235,0
|
|
20231023,180600,392909190,3235,3235,3235,3235,0
|
|
20231023,180500,392909190,3235,3235,3235,3235,0
|
|
20231023,180400,392909190,3235,3235,3235,3235,0
|
|
20231023,180300,392909190,3235,3235,3235,3235,0
|
|
20231023,180200,392909190,3235,3235,3235,3235,0
|
|
20231023,180100,392909190,3235,3235,3235,3235,0
|
|
20231023,180000,392909190,3235,3235,3235,3235,0
|
|
20231023,175900,392909190,3235,3235,3235,3235,0
|
|
20231023,175800,392909190,3235,3235,3235,3235,0
|
|
20231023,175700,392909190,3235,3235,3235,3235,1408
|
|
20231023,175600,392909190,3235,3235,3235,3235,0
|
|
20231023,175500,392909190,3235,3235,3235,3235,0
|
|
20231023,175400,392909190,3235,3235,3235,3235,0
|
|
20231023,175300,392909190,3235,3235,3235,3235,0
|
|
20231023,175200,392909190,3235,3235,3235,3235,0
|
|
20231023,175100,392909190,3235,3235,3235,3235,0
|
|
20231023,175000,392909190,3235,3235,3235,3235,0
|
|
20231023,174900,392909190,3235,3235,3235,3235,0
|
|
20231023,174800,392909190,3235,3235,3235,3235,0
|
|
20231023,174700,392909190,3235,3235,3235,3235,0
|
|
20231023,174600,392909190,3235,3235,3235,3235,0
|
|
20231023,174500,392909190,3235,3235,3235,3235,0
|
|
20231023,174400,392909190,3235,3235,3235,3235,0
|
|
20231023,174300,392909190,3235,3235,3235,3235,0
|
|
20231023,174200,392909190,3235,3235,3235,3235,0
|
|
20231023,174100,392909190,3235,3235,3235,3235,0
|
|
20231023,174000,392909190,3235,3235,3235,3235,0
|
|
20231023,173900,392909190,3235,3235,3235,3235,0
|
|
20231023,173800,392909190,3235,3235,3235,3235,0
|
|
20231023,173700,392909190,3235,3235,3235,3235,0
|
|
20231023,173600,392909190,3235,3235,3235,3235,0
|
|
20231023,173500,392909190,3235,3235,3235,3235,0
|
|
20231023,173400,392909190,3235,3235,3235,3235,0
|
|
20231023,173300,392909190,3235,3235,3235,3235,0
|
|
20231023,173200,392909190,3235,3235,3235,3235,0
|
|
20231023,173100,392909190,3235,3235,3235,3235,0
|
|
20231023,173000,392909190,3235,3235,3235,3235,0
|
|
20231023,172900,392909190,3235,3235,3235,3235,0
|
|
20231023,172800,392909190,3235,3235,3235,3235,0
|
|
20231023,172700,392909190,3235,3235,3235,3235,1408
|
|
20231023,172600,392909190,3235,3235,3235,3235,0
|
|
20231023,172500,392909190,3235,3235,3235,3235,0
|
|
20231023,172400,392909190,3235,3235,3235,3235,0
|
|
20231023,172300,392909190,3235,3235,3235,3235,0
|
|
20231023,172200,392909190,3235,3235,3235,3235,0
|
|
20231023,172100,392909190,3235,3235,3235,3235,0
|
|
20231023,172000,392909190,3235,3235,3235,3235,0
|
|
20231023,171900,392909190,3235,3235,3235,3235,0
|
|
20231023,171800,392909190,3235,3235,3235,3235,0
|
|
20231023,171700,392909190,3235,3235,3235,3235,0
|
|
20231023,171600,392909190,3235,3235,3235,3235,0
|
|
20231023,171500,392909190,3235,3235,3235,3235,0
|
|
20231023,171400,392909190,3235,3235,3235,3235,0
|
|
20231023,171300,392909190,3235,3235,3235,3235,0
|
|
20231023,171200,392909190,3235,3235,3235,3235,0
|
|
20231023,171100,392909190,3235,3235,3235,3235,0
|
|
20231023,171000,392909190,3235,3235,3235,3235,0
|
|
20231023,170900,392909190,3235,3235,3235,3235,0
|
|
20231023,170800,392909190,3235,3235,3235,3235,0
|
|
20231023,170700,392909190,3235,3235,3235,3235,0
|
|
20231023,170600,392909190,3235,3235,3235,3235,0
|
|
20231023,170500,392909190,3235,3235,3235,3235,0
|
|
20231023,170400,392909190,3235,3235,3235,3235,0
|
|
20231023,170300,392909190,3235,3235,3235,3235,0
|
|
20231023,170200,392909190,3235,3235,3235,3235,0
|
|
20231023,170100,392909190,3235,3235,3235,3235,0
|
|
20231023,170000,392909190,3235,3235,3235,3235,0
|
|
20231023,165900,392909190,3235,3235,3235,3235,0
|
|
20231023,165800,392909190,3235,3235,3235,3235,0
|
|
20231023,165700,392909190,3235,3235,3235,3235,1408
|
|
20231023,165600,392909190,3235,3235,3235,3235,0
|
|
20231023,165500,392909190,3235,3235,3235,3235,0
|
|
20231023,165400,392909190,3235,3235,3235,3235,0
|
|
20231023,165300,392909190,3235,3235,3235,3235,0
|
|
20231023,165200,392909190,3235,3235,3235,3235,0
|
|
20231023,165100,392909190,3235,3235,3235,3235,0
|
|
20231023,165000,392909190,3235,3235,3235,3235,0
|
|
20231023,164900,392909190,3235,3235,3235,3235,0
|
|
20231023,164800,392909190,3235,3235,3235,3235,0
|
|
20231023,164700,392909190,3235,3235,3235,3235,0
|
|
20231023,164600,392909190,3235,3235,3235,3235,0
|
|
20231023,164500,392909190,3235,3235,3235,3235,0
|
|
20231023,164400,392909190,3235,3235,3235,3235,0
|
|
20231023,164300,392909190,3235,3235,3235,3235,0
|
|
20231023,164200,392909190,3235,3235,3235,3235,0
|
|
20231023,164100,392909190,3235,3235,3235,3235,0
|
|
20231023,164000,392909190,3235,3235,3235,3235,0
|
|
20231023,163900,392909190,3235,3235,3235,3235,0
|
|
20231023,163800,392909190,3235,3235,3235,3235,0
|
|
20231023,163700,392909190,3235,3235,3235,3235,0
|
|
20231023,163600,392909190,3235,3235,3235,3235,0
|
|
20231023,163500,392909190,3235,3235,3235,3235,0
|
|
20231023,163400,392909190,3235,3235,3235,3235,0
|
|
20231023,163300,392909190,3235,3235,3235,3235,0
|
|
20231023,163200,392909190,3235,3235,3235,3235,0
|
|
20231023,163100,392909190,3235,3235,3235,3235,0
|
|
20231023,163000,392909190,3235,3235,3235,3235,0
|
|
20231023,162900,392909190,3235,3235,3235,3235,0
|
|
20231023,162800,392909190,3235,3235,3235,3235,0
|
|
20231023,162700,392909190,3235,3235,3235,3235,1408
|
|
20231023,162600,392909190,3235,3235,3235,3235,0
|
|
20231023,162500,392909190,3235,3235,3235,3235,0
|
|
20231023,162400,392909190,3235,3235,3235,3235,0
|
|
20231023,162300,392909190,3235,3235,3235,3235,0
|
|
20231023,162200,392909190,3235,3235,3235,3235,0
|
|
20231023,162100,392909190,3235,3235,3235,3235,0
|
|
20231023,162000,392909190,3235,3235,3235,3235,0
|
|
20231023,161900,392909190,3235,3235,3235,3235,0
|
|
20231023,161800,392909190,3235,3235,3235,3235,0
|
|
20231023,161700,392909190,3235,3235,3235,3235,0
|
|
20231023,161600,392909190,3235,3235,3235,3235,0
|
|
20231023,161500,392909190,3235,3235,3235,3235,0
|
|
20231023,161400,392909190,3235,3235,3235,3235,0
|
|
20231023,161300,392909190,3235,3235,3235,3235,0
|
|
20231023,161200,392909190,3235,3235,3235,3235,0
|
|
20231023,161100,392909190,3235,3235,3235,3235,0
|
|
20231023,161000,392909190,3235,3235,3235,3235,0
|
|
20231023,160900,392909190,3235,3235,3235,3235,0
|
|
20231023,160800,392909190,3235,3235,3235,3235,0
|
|
20231023,160700,392909190,3235,3235,3235,3235,0
|
|
20231023,160600,392909190,3235,3235,3235,3235,0
|
|
20231023,160500,392909190,3235,3235,3235,3235,0
|
|
20231023,160400,392909190,3235,3235,3235,3235,0
|
|
20231023,160300,392909190,3235,3235,3235,3235,0
|
|
20231023,160200,392909190,3235,3235,3235,3235,0
|
|
20231023,160100,392909190,3235,3235,3235,3235,0
|
|
20231023,160000,392909190,3235,3235,3235,3235,0
|
|
20231023,155900,392909190,3235,3235,3235,3235,0
|
|
20231023,155800,392909190,3235,3235,3235,3235,0
|
|
20231023,155700,392909190,3235,3235,3235,3235,1408
|
|
20231023,155600,392909190,3235,3235,3235,3235,0
|
|
20231023,155500,392909190,3235,3235,3235,3235,0
|
|
20231023,155400,392909190,3235,3235,3235,3235,0
|
|
20231023,155300,392909190,3235,3235,3235,3235,0
|
|
20231023,155200,392909190,3235,3235,3235,3235,0
|
|
20231023,155100,392909190,3235,3235,3235,3235,0
|
|
20231023,155000,392909190,3235,3235,3235,3235,0
|
|
20231023,154900,392909190,3235,3235,3235,3235,0
|
|
20231023,154800,392909190,3235,3235,3235,3235,0
|
|
20231023,154700,392909190,3235,3235,3235,3235,0
|
|
20231023,154600,392909190,3235,3235,3235,3235,0
|
|
20231023,154500,392909190,3235,3235,3235,3235,0
|
|
20231023,154400,392909190,3235,3235,3235,3235,0
|
|
20231023,154300,392909190,3235,3235,3235,3235,0
|
|
20231023,154200,392909190,3235,3235,3235,3235,0
|
|
20231023,154100,392909190,3235,3235,3235,3235,0
|
|
20231023,154000,392909190,3235,3235,3235,3235,0
|
|
20231023,153900,392909190,3235,3235,3235,3235,0
|
|
20231023,153800,392909190,3235,3235,3235,3235,0
|
|
20231023,153700,392909190,3235,3235,3235,3235,0
|
|
20231023,153600,392909190,3235,3235,3235,3235,0
|
|
20231023,153500,392909190,3235,3235,3235,3235,0
|
|
20231023,153400,392909190,3235,3235,3235,3235,0
|
|
20231023,153300,392909190,3235,3235,3235,3235,0
|
|
20231023,153200,392909190,3235,3235,3235,3235,0
|
|
20231023,153100,392909190,3235,3235,3235,3235,0
|
|
20231023,153000,392909190,3235,3235,3235,3235,1408
|
|
20231023,152900,388354310,3235,3235,3235,3235,0
|
|
20231023,152800,388354310,3235,3235,3235,3235,0
|
|
20231023,152700,388354310,3235,3235,3235,3235,0
|
|
20231023,152600,388354310,3235,3235,3235,3235,0
|
|
20231023,152500,388354310,3235,3235,3235,3235,0
|
|
20231023,152400,388354310,3235,3235,3235,3235,0
|
|
20231023,152300,388354310,3235,3235,3235,3235,0
|
|
20231023,152200,388354310,3235,3235,3235,3235,0
|
|
20231023,152100,388354310,3235,3235,3235,3235,0
|
|
20231023,152000,388354310,3235,3235,3235,3235,0
|
|
20231023,151900,388354310,3235,3220,3235,3220,542
|
|
20231023,151800,386603290,3220,3220,3220,3220,245
|
|
20231023,151700,385814390,3220,3220,3220,3220,10
|
|
20231023,151600,385782190,3220,3230,3230,3220,529
|
|
20231023,151500,384077810,3220,3230,3230,3220,3
|
|
20231023,151400,384068140,3230,3230,3230,3230,194
|
|
20231023,151300,383441520,3230,3220,3230,3215,209
|
|
20231023,151200,382768460,3225,3225,3225,3225,0
|
|
20231023,151100,382768460,3225,3215,3225,3215,3
|
|
20231023,151000,382758795,3225,3215,3225,3215,50
|
|
20231023,150900,382597770,3210,3210,3210,3210,0
|
|
20231023,150800,382597770,3210,3210,3210,3210,0
|
|
20231023,150700,382597770,3210,3210,3210,3210,20
|
|
20231023,150600,382533570,3210,3210,3210,3210,20
|
|
20231023,150500,382469370,3210,3210,3210,3210,0
|
|
20231023,150400,382469370,3210,3210,3210,3210,1
|
|
20231023,150300,382466160,3210,3210,3210,3210,4
|
|
20231023,150200,382453320,3200,3200,3200,3200,0
|
|
20231023,150100,382453320,3200,3200,3200,3200,30
|
|
20231023,150000,382357320,3200,3200,3200,3200,0
|
|
20231023,145900,382357320,3200,3205,3205,3200,7256
|
|
20231023,145800,359123120,3210,3215,3215,3210,3349
|
|
20231023,145700,348370445,3215,3220,3220,3215,1491
|
|
20231023,145600,343576820,3220,3220,3220,3220,4007
|
|
20231023,145500,330674280,3225,3225,3225,3225,0
|
|
20231023,145400,330674280,3225,3225,3225,3225,62
|
|
20231023,145300,330474330,3225,3225,3225,3225,0
|
|
20231023,145200,330474330,3225,3225,3225,3225,0
|
|
20231023,145100,330474330,3225,3225,3225,3225,1
|
|
20231023,145000,330471105,3220,3220,3220,3220,0
|
|
20231023,144900,330471105,3220,3220,3220,3220,0
|
|
20231023,144800,330471105,3220,3220,3220,3220,0
|
|
20231023,144700,330471105,3220,3215,3220,3215,20
|
|
20231023,144600,330406710,3220,3220,3220,3220,100
|
|
20231023,144500,330084710,3220,3220,3220,3220,1
|
|
20231023,144400,330081490,3215,3215,3215,3215,0
|
|
20231023,144300,330081490,3215,3215,3215,3215,5
|
|
20231023,144200,330065415,3215,3220,3220,3215,103
|
|
20231023,144100,329734265,3210,3215,3215,3210,1000
|
|
20231023,144000,326519335,3220,3220,3220,3220,1
|
|
20231023,143900,326516115,3215,3215,3215,3215,0
|
|
20231023,143800,326516115,3215,3215,3215,3215,1
|
|
20231023,143700,326512900,3220,3220,3220,3220,1
|
|
20231023,143600,326509680,3220,3220,3220,3220,35
|
|
20231023,143500,326396980,3220,3220,3220,3220,381
|
|
20231023,143400,325170160,3220,3220,3220,3220,0
|
|
20231023,143300,325170160,3220,3220,3220,3220,2
|
|
20231023,143200,325163720,3220,3220,3220,3220,296
|
|
20231023,143100,324210600,3220,3220,3220,3220,106
|
|
20231023,143000,323869280,3220,3215,3220,3215,1443
|
|
20231023,142900,319222830,3215,3215,3215,3215,4
|
|
20231023,142800,319209970,3215,3215,3215,3215,26
|
|
20231023,142700,319126380,3215,3210,3220,3210,844
|
|
20231023,142600,316411400,3210,3210,3210,3210,6
|
|
20231023,142500,316392140,3210,3210,3210,3210,4
|
|
20231023,142400,316379300,3210,3210,3210,3210,5
|
|
20231023,142300,316363250,3210,3210,3210,3210,415
|
|
20231023,142200,315031100,3210,3215,3215,3210,109
|
|
20231023,142100,314680685,3210,3210,3210,3210,1519
|
|
20231023,142000,309804695,3210,3210,3210,3210,6
|
|
20231023,141900,309785435,3210,3210,3210,3210,4
|
|
20231023,141800,309772595,3210,3210,3210,3210,5
|
|
20231023,141700,309756545,3210,3215,3215,3210,562
|
|
20231023,141600,307949735,3210,3210,3210,3210,6
|
|
20231023,141500,307930475,3210,3210,3210,3210,4
|
|
20231023,141400,307917635,3215,3215,3215,3210,7
|
|
20231023,141300,307895155,3210,3210,3210,3210,5
|
|
20231023,141200,307879105,3210,3210,3210,3210,56
|
|
20231023,141100,307699345,3205,3205,3205,3205,7
|
|
20231023,141000,307676910,3205,3210,3210,3205,9
|
|
20231023,140900,307648050,3205,3205,3210,3205,205
|
|
20231023,140800,306991020,3205,3205,3205,3200,547
|
|
20231023,140700,305237910,3205,3210,3210,3195,15334
|
|
20231023,140600,256142105,3200,3215,3220,3200,8339
|
|
20231023,140500,229374610,3215,3215,3215,3215,164
|
|
20231023,140400,228847350,3215,3215,3215,3215,4
|
|
20231023,140300,228834490,3215,3215,3215,3215,426
|
|
20231023,140200,227464900,3215,3215,3215,3215,5
|
|
20231023,140100,227448825,3215,3215,3215,3215,4
|
|
20231023,140000,227435965,3215,3215,3215,3215,306
|
|
20231023,135900,226452175,3215,3215,3215,3215,0
|
|
20231023,135800,226452175,3215,3215,3215,3215,260
|
|
20231023,135700,225616275,3215,3225,3225,3215,6639
|
|
20231023,135600,204248435,3220,3220,3220,3220,0
|
|
20231023,135500,204248435,3220,3220,3220,3220,0
|
|
20231023,135400,204248435,3220,3220,3220,3220,0
|
|
20231023,135300,204248435,3220,3220,3220,3220,0
|
|
20231023,135200,204248435,3220,3220,3220,3220,16
|
|
20231023,135100,204196915,3220,3220,3220,3220,139
|
|
20231023,135000,203749335,3220,3225,3225,3220,9988
|
|
20231023,134900,171563290,3225,3230,3230,3225,1016
|
|
20231023,134800,168281790,3235,3235,3235,3235,10
|
|
20231023,134700,168249440,3230,3230,3230,3230,0
|
|
20231023,134600,168249440,3230,3230,3230,3230,18
|
|
20231023,134500,168191300,3230,3230,3230,3230,0
|
|
20231023,134400,168191300,3230,3230,3230,3230,494
|
|
20231023,134300,166595680,3230,3230,3230,3230,664
|
|
20231023,134200,164450960,3230,3230,3230,3230,0
|
|
20231023,134100,164450960,3230,3230,3230,3230,1775
|
|
20231023,134000,158717710,3230,3230,3230,3230,100
|
|
20231023,133900,158394710,3235,3235,3235,3235,0
|
|
20231023,133800,158394710,3235,3235,3235,3235,1
|
|
20231023,133700,158391475,3235,3235,3235,3235,4
|
|
20231023,133600,158378535,3235,3235,3235,3235,100
|
|
20231023,133500,158055035,3235,3235,3235,3235,1
|
|
20231023,133400,158051800,3235,3235,3235,3235,300
|
|
20231023,133300,157081300,3235,3235,3235,3235,23
|
|
20231023,133200,157006895,3235,3235,3235,3235,145
|
|
20231023,133100,156537820,3235,3235,3235,3235,1
|
|
20231023,133000,156534585,3235,3235,3235,3235,0
|
|
20231023,132900,156534585,3235,3235,3235,3235,2
|
|
20231023,132800,156528115,3230,3230,3230,3230,100
|
|
20231023,132700,156205115,3235,3235,3235,3235,0
|
|
20231023,132600,156205115,3235,3235,3235,3235,0
|
|
20231023,132500,156205115,3235,3235,3235,3235,5
|
|
20231023,132400,156188940,3230,3230,3230,3230,1463
|
|
20231023,132300,151463450,3230,3235,3235,3230,14
|
|
20231023,132200,151418225,3235,3235,3235,3235,0
|
|
20231023,132100,151418225,3235,3235,3235,3235,0
|
|
20231023,132000,151418225,3235,3235,3235,3235,10
|
|
20231023,131900,151385875,3235,3235,3235,3235,0
|
|
20231023,131800,151385875,3235,3235,3235,3235,8
|
|
20231023,131700,151359995,3235,3235,3235,3235,0
|
|
20231023,131600,151359995,3235,3235,3235,3235,0
|
|
20231023,131500,151359995,3235,3235,3235,3235,0
|
|
20231023,131400,151359995,3235,3235,3235,3235,0
|
|
20231023,131300,151359995,3235,3235,3235,3235,1
|
|
20231023,131200,151356760,3235,3230,3235,3230,22
|
|
20231023,131100,151285690,3230,3230,3230,3230,0
|
|
20231023,131000,151285690,3230,3230,3230,3230,6
|
|
20231023,130900,151266310,3235,3230,3235,3230,13
|
|
20231023,130800,151224315,3230,3235,3235,3230,161
|
|
20231023,130700,150704275,3235,3235,3235,3235,0
|
|
20231023,130600,150704275,3235,3235,3235,3235,1
|
|
20231023,130500,150701040,3230,3230,3230,3230,0
|
|
20231023,130400,150701040,3230,3230,3230,3230,0
|
|
20231023,130300,150701040,3230,3230,3230,3230,0
|
|
20231023,130200,150701040,3230,3230,3230,3230,0
|
|
20231023,130100,150701040,3230,3230,3230,3230,0
|
|
20231023,130000,150701040,3230,3230,3230,3230,60
|
|
20231023,125900,150507240,3230,3230,3230,3230,1
|
|
20231023,125800,150504010,3230,3230,3230,3230,0
|
|
20231023,125700,150504010,3230,3230,3230,3230,650
|
|
20231023,125600,148404510,3230,3230,3235,3230,159
|
|
20231023,125500,147890915,3230,3230,3230,3230,0
|
|
20231023,125400,147890915,3230,3230,3230,3230,2
|
|
20231023,125300,147884455,3230,3230,3230,3230,29
|
|
20231023,125200,147790785,3235,3235,3235,3235,3
|
|
20231023,125100,147781080,3235,3235,3235,3235,15
|
|
20231023,125000,147732555,3235,3235,3235,3235,0
|
|
20231023,124900,147732555,3235,3235,3235,3235,0
|
|
20231023,124800,147732555,3235,3235,3235,3235,0
|
|
20231023,124700,147732555,3235,3235,3235,3235,0
|
|
20231023,124600,147732555,3235,3235,3235,3235,20
|
|
20231023,124500,147667855,3235,3230,3235,3230,8
|
|
20231023,124400,147641990,3235,3235,3235,3235,1
|
|
20231023,124300,147638755,3235,3235,3235,3235,0
|
|
20231023,124200,147638755,3235,3235,3235,3235,0
|
|
20231023,124100,147638755,3235,3235,3235,3235,0
|
|
20231023,124000,147638755,3235,3235,3235,3235,0
|
|
20231023,123900,147638755,3235,3235,3235,3235,0
|
|
20231023,123800,147638755,3235,3235,3235,3235,0
|
|
20231023,123700,147638755,3235,3235,3235,3235,1
|
|
20231023,123600,147635520,3235,3235,3235,3235,17
|
|
20231023,123500,147580525,3235,3235,3235,3235,0
|
|
20231023,123400,147580525,3235,3235,3235,3235,1471
|
|
20231023,123300,142821840,3235,3235,3235,3235,40
|
|
20231023,123200,142692440,3235,3235,3235,3235,1
|
|
20231023,123100,142689205,3235,3235,3235,3235,0
|
|
20231023,123000,142689205,3235,3235,3235,3235,32
|
|
20231023,122900,142585685,3225,3225,3225,3225,0
|
|
20231023,122800,142585685,3225,3225,3225,3225,6
|
|
20231023,122700,142566335,3225,3225,3225,3225,0
|
|
20231023,122600,142566335,3225,3225,3225,3225,57
|
|
20231023,122500,142382510,3230,3230,3230,3230,0
|
|
20231023,122400,142382510,3230,3230,3230,3230,0
|
|
20231023,122300,142382510,3230,3230,3230,3230,0
|
|
20231023,122200,142382510,3230,3230,3230,3230,3500
|
|
20231023,122100,131077510,3230,3230,3230,3230,31
|
|
20231023,122000,130977380,3230,3230,3230,3230,0
|
|
20231023,121900,130977380,3230,3230,3230,3230,0
|
|
20231023,121800,130977380,3230,3230,3230,3230,62
|
|
20231023,121700,130777120,3235,3235,3235,3235,0
|
|
20231023,121600,130777120,3235,3235,3235,3235,0
|
|
20231023,121500,130777120,3235,3235,3235,3235,70
|
|
20231023,121400,130550670,3235,3235,3235,3235,100
|
|
20231023,121300,130227170,3235,3235,3235,3235,599
|
|
20231023,121200,128289405,3240,3240,3240,3240,0
|
|
20231023,121100,128289405,3240,3240,3240,3240,0
|
|
20231023,121000,128289405,3240,3240,3240,3240,0
|
|
20231023,120900,128289405,3240,3235,3240,3235,231
|
|
20231023,120800,127542115,3235,3235,3235,3235,0
|
|
20231023,120700,127542115,3235,3235,3235,3235,233
|
|
20231023,120600,126788360,3235,3235,3235,3235,241
|
|
20231023,120500,126008725,3230,3230,3230,3230,1
|
|
20231023,120400,126005495,3230,3230,3230,3230,0
|
|
20231023,120300,126005495,3230,3230,3230,3230,0
|
|
20231023,120200,126005495,3230,3230,3230,3230,0
|
|
20231023,120100,126005495,3230,3230,3230,3230,0
|
|
20231023,120000,126005495,3230,3230,3230,3230,0
|
|
20231023,115900,126005495,3230,3230,3230,3230,10
|
|
20231023,115800,125973195,3230,3230,3230,3230,0
|
|
20231023,115700,125973195,3230,3235,3235,3230,287
|
|
20231023,115600,125045750,3235,3235,3235,3235,721
|
|
20231023,115500,122713315,3240,3240,3240,3240,1
|
|
20231023,115400,122710075,3240,3240,3240,3240,2
|
|
20231023,115300,122703595,3235,3235,3235,3235,0
|
|
20231023,115200,122703595,3235,3235,3235,3235,782
|
|
20231023,115100,120173825,3240,3240,3240,3240,0
|
|
20231023,115000,120173825,3240,3240,3240,3240,0
|
|
20231023,114900,120173825,3240,3240,3240,3240,2
|
|
20231023,114800,120167345,3240,3240,3240,3240,1
|
|
20231023,114700,120164105,3240,3240,3240,3240,0
|
|
20231023,114600,120164105,3240,3240,3240,3240,10
|
|
20231023,114500,120131705,3240,3240,3240,3240,4
|
|
20231023,114400,120118745,3240,3240,3240,3240,0
|
|
20231023,114300,120118745,3240,3240,3240,3240,0
|
|
20231023,114200,120118745,3240,3240,3240,3240,9
|
|
20231023,114100,120089585,3240,3240,3240,3240,10
|
|
20231023,114000,120057185,3235,3235,3235,3235,0
|
|
20231023,113900,120057185,3235,3235,3235,3235,0
|
|
20231023,113800,120057185,3235,3235,3235,3235,0
|
|
20231023,113700,120057185,3235,3235,3235,3235,15
|
|
20231023,113600,120008660,3240,3240,3240,3240,10
|
|
20231023,113500,119976260,3240,3240,3240,3240,3
|
|
20231023,113400,119966540,3235,3235,3235,3235,0
|
|
20231023,113300,119966540,3235,3235,3235,3235,0
|
|
20231023,113200,119966540,3235,3235,3235,3235,493
|
|
20231023,113100,118371685,3235,3235,3235,3235,0
|
|
20231023,113000,118371685,3235,3235,3235,3235,0
|
|
20231023,112900,118371685,3235,3235,3235,3235,259
|
|
20231023,112800,117533820,3235,3235,3235,3235,0
|
|
20231023,112700,117533820,3235,3235,3235,3235,20
|
|
20231023,112600,117469120,3235,3235,3235,3235,0
|
|
20231023,112500,117469120,3235,3235,3235,3235,0
|
|
20231023,112400,117469120,3235,3235,3235,3235,0
|
|
20231023,112300,117469120,3235,3235,3235,3235,170
|
|
20231023,112200,116919170,3240,3240,3240,3240,9
|
|
20231023,112100,116890010,3240,3240,3240,3240,0
|
|
20231023,112000,116890010,3240,3240,3240,3240,9
|
|
20231023,111900,116860850,3240,3240,3240,3240,14
|
|
20231023,111800,116815490,3235,3235,3235,3235,0
|
|
20231023,111700,116815490,3235,3235,3235,3235,500
|
|
20231023,111600,115197990,3235,3235,3235,3235,550
|
|
20231023,111500,113418740,3235,3235,3235,3235,4
|
|
20231023,111400,113405800,3235,3235,3235,3235,17
|
|
20231023,111300,113350805,3235,3235,3235,3235,150
|
|
20231023,111200,112865555,3235,3235,3235,3235,13
|
|
20231023,111100,112823500,3240,3240,3240,3240,0
|
|
20231023,111000,112823500,3240,3240,3240,3240,6
|
|
20231023,110900,112804060,3240,3240,3240,3240,0
|
|
20231023,110800,112804060,3240,3240,3240,3240,0
|
|
20231023,110700,112804060,3240,3240,3240,3240,10
|
|
20231023,110600,112771660,3240,3240,3240,3240,500
|
|
20231023,110500,111151660,3240,3235,3240,3235,306
|
|
20231023,110400,110161745,3235,3235,3235,3235,0
|
|
20231023,110300,110161745,3235,3230,3235,3230,838
|
|
20231023,110200,107453745,3235,3235,3235,3235,0
|
|
20231023,110100,107453745,3235,3235,3235,3235,0
|
|
20231023,110000,107453745,3235,3235,3235,3235,7
|
|
20231023,105900,107431100,3235,3235,3235,3235,0
|
|
20231023,105800,107431100,3235,3235,3235,3235,1485
|
|
20231023,105700,102627125,3235,3235,3235,3235,0
|
|
20231023,105600,102627125,3235,3235,3235,3235,0
|
|
20231023,105500,102627125,3235,3235,3235,3235,343
|
|
20231023,105400,101517520,3240,3240,3240,3240,0
|
|
20231023,105300,101517520,3240,3240,3240,3240,0
|
|
20231023,105200,101517520,3240,3240,3240,3240,0
|
|
20231023,105100,101517520,3240,3240,3240,3240,0
|
|
20231023,105000,101517520,3240,3240,3240,3240,0
|
|
20231023,104900,101517520,3240,3240,3240,3240,37
|
|
20231023,104800,101397640,3240,3240,3240,3240,0
|
|
20231023,104700,101397640,3240,3240,3240,3240,80
|
|
20231023,104600,101138440,3240,3240,3240,3240,0
|
|
20231023,104500,101138440,3240,3240,3240,3240,0
|
|
20231023,104400,101138440,3240,3240,3240,3240,0
|
|
20231023,104300,101138440,3240,3240,3240,3240,0
|
|
20231023,104200,101138440,3240,3240,3240,3240,0
|
|
20231023,104100,101138440,3240,3240,3240,3240,2060
|
|
20231023,104000,94464040,3240,3245,3245,3240,51
|
|
20231023,103900,94298795,3235,3235,3235,3235,1
|
|
20231023,103800,94295560,3240,3240,3240,3240,0
|
|
20231023,103700,94295560,3240,3240,3240,3240,0
|
|
20231023,103600,94295560,3240,3240,3240,3240,0
|
|
20231023,103500,94295560,3240,3240,3240,3240,263
|
|
20231023,103400,93443440,3240,3235,3240,3230,1660
|
|
20231023,103300,88068355,3240,3240,3240,3240,0
|
|
20231023,103200,88068355,3240,3240,3240,3235,462
|
|
20231023,103100,86573085,3240,3240,3240,3240,28
|
|
20231023,103000,86482365,3240,3240,3240,3240,15
|
|
20231023,102900,86433765,3240,3240,3240,3240,1339
|
|
20231023,102800,82095405,3240,3240,3240,3240,0
|
|
20231023,102700,82095405,3240,3240,3240,3240,0
|
|
20231023,102600,82095405,3240,3240,3240,3240,0
|
|
20231023,102500,82095405,3240,3240,3240,3240,0
|
|
20231023,102400,82095405,3240,3245,3245,3240,154
|
|
20231023,102300,81596205,3245,3245,3245,3245,0
|
|
20231023,102200,81596205,3245,3245,3245,3245,0
|
|
20231023,102100,81596205,3245,3245,3245,3245,0
|
|
20231023,102000,81596205,3245,3245,3245,3245,1
|
|
20231023,101900,81592960,3245,3245,3245,3245,720
|
|
20231023,101800,79256560,3245,3245,3245,3240,280
|
|
20231023,101700,78348935,3245,3245,3245,3245,3
|
|
20231023,101600,78339200,3245,3245,3245,3245,0
|
|
20231023,101500,78339200,3245,3245,3245,3245,700
|
|
20231023,101400,76067700,3245,3250,3250,3240,4787
|
|
20231023,101300,60518870,3260,3260,3260,3260,0
|
|
20231023,101200,60518870,3260,3260,3260,3260,0
|
|
20231023,101100,60518870,3260,3260,3260,3260,0
|
|
20231023,101000,60518870,3260,3260,3260,3260,0
|
|
20231023,100900,60518870,3260,3260,3260,3260,5
|
|
20231023,100800,60502570,3260,3260,3260,3260,0
|
|
20231023,100700,60502570,3260,3260,3260,3260,0
|
|
20231023,100600,60502570,3260,3260,3260,3260,0
|
|
20231023,100500,60502570,3260,3260,3260,3260,0
|
|
20231023,100400,60502570,3260,3260,3260,3260,700
|
|
20231023,100300,58220570,3250,3250,3250,3250,150
|
|
20231023,100200,57733070,3250,3250,3250,3250,1110
|
|
20231023,100100,54125570,3250,3250,3250,3250,900
|
|
20231023,100000,51200570,3250,3250,3250,3250,18
|
|
20231023,095900,51142070,3250,3255,3255,3250,1000
|
|
20231023,095800,47888790,3260,3260,3260,3260,0
|
|
20231023,095700,47888790,3260,3260,3260,3260,2
|
|
20231023,095600,47882270,3260,3260,3260,3260,1
|
|
20231023,095500,47879010,3255,3255,3255,3255,500
|
|
20231023,095400,46251510,3255,3255,3255,3255,201
|
|
20231023,095300,45597255,3255,3255,3255,3255,0
|
|
20231023,095200,45597255,3255,3260,3260,3255,752
|
|
20231023,095100,43149445,3260,3260,3260,3260,19
|
|
20231023,095000,43087505,3265,3265,3265,3265,1
|
|
20231023,094900,43084240,3265,3260,3265,3260,2
|
|
20231023,094800,43077715,3265,3265,3265,3265,0
|
|
20231023,094700,43077715,3265,3265,3265,3265,13
|
|
20231023,094600,43035270,3265,3265,3265,3265,100
|
|
20231023,094500,42708770,3260,3260,3260,3260,105
|
|
20231023,094400,42366470,3260,3260,3260,3260,0
|
|
20231023,094300,42366470,3260,3260,3260,3260,1
|
|
20231023,094200,42363210,3250,3265,3265,3250,283
|
|
20231023,094100,41442240,3260,3260,3260,3260,0
|
|
20231023,094000,41442240,3260,3265,3265,3260,102
|
|
20231023,093900,41109710,3260,3260,3260,3260,293
|
|
20231023,093800,40154530,3265,3265,3265,3265,1
|
|
20231023,093700,40151265,3260,3260,3265,3260,261
|
|
20231023,093600,39299730,3265,3260,3265,3255,691
|
|
20231023,093500,37049045,3260,3260,3260,3260,226
|
|
20231023,093400,36312285,3260,3260,3260,3260,3
|
|
20231023,093300,36302505,3255,3260,3260,3255,152
|
|
20231023,093200,35807735,3260,3260,3260,3260,8
|
|
20231023,093100,35781655,3260,3260,3260,3260,9
|
|
20231023,093000,35752315,3260,3260,3260,3260,141
|
|
20231023,092900,35292655,3255,3255,3255,3255,0
|
|
20231023,092800,35292655,3255,3255,3255,3255,200
|
|
20231023,092700,34641655,3260,3260,3260,3260,202
|
|
20231023,092600,33983135,3260,3260,3260,3260,0
|
|
20231023,092500,33983135,3260,3265,3265,3260,102
|
|
20231023,092400,33650605,3265,3265,3265,3265,0
|
|
20231023,092300,33650605,3265,3265,3265,3265,7
|
|
20231023,092200,33627750,3265,3265,3265,3265,113
|
|
20231023,092100,33258805,3260,3260,3260,3260,651
|
|
20231023,092000,31136545,3260,3260,3260,3260,96
|
|
20231023,091900,30823585,3260,3260,3260,3260,661
|
|
20231023,091800,28668725,3260,3260,3260,3260,2
|
|
20231023,091700,28662205,3260,3265,3265,3260,75
|
|
20231023,091600,28417645,3265,3265,3265,3265,1
|
|
20231023,091500,28414380,3265,3265,3265,3265,1
|
|
20231023,091400,28411115,3265,3265,3265,3265,1
|
|
20231023,091300,28407850,3265,3260,3265,3260,50
|
|
20231023,091200,28244770,3255,3255,3255,3255,209
|
|
20231023,091100,27564475,3260,3260,3260,3260,66
|
|
20231023,091000,27349315,3265,3265,3265,3260,4
|
|
20231023,090900,27336260,3260,3260,3260,3260,0
|
|
20231023,090800,27336260,3260,3265,3265,3260,12
|
|
20231023,090700,27297130,3265,3260,3265,3260,103
|
|
20231023,090600,26961110,3260,3260,3260,3260,0
|
|
20231023,090500,26961110,3260,3260,3260,3260,46
|
|
20231023,090400,26811150,3260,3265,3265,3260,1086
|
|
20231023,090300,23269985,3270,3270,3270,3270,1
|
|
20231023,090200,23266715,3245,3260,3270,3245,2346
|
|
20231023,090100,15604405,3260,3245,3260,3245,2893
|
|
20231023,090000,6188215,3245,3245,3245,3245,1907
|