584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184100,450984260,2310,2310,2310,2310,3830
|
|
20231010,184000,450984260,2310,2310,2310,2310,0
|
|
20231010,183900,450984260,2310,2310,2310,2310,0
|
|
20231010,183800,450984260,2310,2310,2310,2310,0
|
|
20231010,183700,450984260,2310,2310,2310,2310,0
|
|
20231010,183600,450984260,2310,2310,2310,2310,0
|
|
20231010,183500,450984260,2310,2310,2310,2310,0
|
|
20231010,183400,450984260,2310,2310,2310,2310,0
|
|
20231010,183300,450984260,2310,2310,2310,2310,0
|
|
20231010,183200,450984260,2310,2310,2310,2310,0
|
|
20231010,183100,450984260,2310,2310,2310,2310,0
|
|
20231010,183000,450984260,2310,2310,2310,2310,0
|
|
20231010,182900,450984260,2310,2310,2310,2310,0
|
|
20231010,182800,450984260,2310,2310,2310,2310,0
|
|
20231010,182700,450984260,2310,2310,2310,2310,0
|
|
20231010,182600,450984260,2310,2310,2310,2310,0
|
|
20231010,182500,450984260,2310,2310,2310,2310,0
|
|
20231010,182400,450984260,2310,2310,2310,2310,0
|
|
20231010,182300,450984260,2310,2310,2310,2310,0
|
|
20231010,182200,450984260,2310,2310,2310,2310,0
|
|
20231010,182100,450984260,2310,2310,2310,2310,0
|
|
20231010,182000,450984260,2310,2310,2310,2310,0
|
|
20231010,181900,450984260,2310,2310,2310,2310,0
|
|
20231010,181800,450984260,2310,2310,2310,2310,0
|
|
20231010,181700,450984260,2310,2310,2310,2310,0
|
|
20231010,181600,450984260,2310,2310,2310,2310,0
|
|
20231010,181500,450984260,2310,2310,2310,2310,0
|
|
20231010,181400,450984260,2310,2310,2310,2310,0
|
|
20231010,181300,450984260,2310,2310,2310,2310,0
|
|
20231010,181200,450984260,2310,2310,2310,2310,0
|
|
20231010,181100,450984260,2310,2310,2310,2310,3830
|
|
20231010,181000,450984260,2310,2310,2310,2310,0
|
|
20231010,180900,450984260,2310,2310,2310,2310,0
|
|
20231010,180800,450984260,2310,2310,2310,2310,0
|
|
20231010,180700,450984260,2310,2310,2310,2310,0
|
|
20231010,180600,450984260,2310,2310,2310,2310,0
|
|
20231010,180500,450984260,2310,2310,2310,2310,0
|
|
20231010,180400,450984260,2310,2310,2310,2310,0
|
|
20231010,180300,450984260,2310,2310,2310,2310,0
|
|
20231010,180200,450984260,2310,2310,2310,2310,0
|
|
20231010,180100,450984260,2310,2310,2310,2310,0
|
|
20231010,180000,450984260,2310,2310,2310,2310,0
|
|
20231010,175900,450984260,2310,2310,2310,2310,0
|
|
20231010,175800,450984260,2310,2310,2310,2310,0
|
|
20231010,175700,450984260,2310,2310,2310,2310,0
|
|
20231010,175600,450984260,2310,2310,2310,2310,0
|
|
20231010,175500,450984260,2310,2310,2310,2310,0
|
|
20231010,175400,450984260,2310,2310,2310,2310,0
|
|
20231010,175300,450984260,2310,2310,2310,2310,0
|
|
20231010,175200,450984260,2310,2310,2310,2310,0
|
|
20231010,175100,450984260,2310,2310,2310,2310,0
|
|
20231010,175000,450984260,2310,2310,2310,2310,0
|
|
20231010,174900,450984260,2310,2310,2310,2310,0
|
|
20231010,174800,450984260,2310,2310,2310,2310,0
|
|
20231010,174700,450984260,2310,2310,2310,2310,0
|
|
20231010,174600,450984260,2310,2310,2310,2310,0
|
|
20231010,174500,450984260,2310,2310,2310,2310,0
|
|
20231010,174400,450984260,2310,2310,2310,2310,0
|
|
20231010,174300,450984260,2310,2310,2310,2310,0
|
|
20231010,174200,450984260,2310,2310,2310,2310,0
|
|
20231010,174100,450984260,2310,2310,2310,2310,3830
|
|
20231010,174000,450984260,2310,2310,2310,2310,0
|
|
20231010,173900,450984260,2310,2310,2310,2310,0
|
|
20231010,173800,450984260,2310,2310,2310,2310,0
|
|
20231010,173700,450984260,2310,2310,2310,2310,0
|
|
20231010,173600,450984260,2310,2310,2310,2310,0
|
|
20231010,173500,450984260,2310,2310,2310,2310,0
|
|
20231010,173400,450984260,2310,2310,2310,2310,0
|
|
20231010,173300,450984260,2310,2310,2310,2310,0
|
|
20231010,173200,450984260,2310,2310,2310,2310,0
|
|
20231010,173100,450984260,2310,2310,2310,2310,0
|
|
20231010,173000,450984260,2310,2310,2310,2310,0
|
|
20231010,172900,450984260,2310,2310,2310,2310,0
|
|
20231010,172800,450984260,2310,2310,2310,2310,0
|
|
20231010,172700,450984260,2310,2310,2310,2310,0
|
|
20231010,172600,450984260,2310,2310,2310,2310,0
|
|
20231010,172500,450984260,2310,2310,2310,2310,0
|
|
20231010,172400,450984260,2310,2310,2310,2310,0
|
|
20231010,172300,450984260,2310,2310,2310,2310,0
|
|
20231010,172200,450984260,2310,2310,2310,2310,0
|
|
20231010,172100,450984260,2310,2310,2310,2310,0
|
|
20231010,172000,450984260,2310,2310,2310,2310,0
|
|
20231010,171900,450984260,2310,2310,2310,2310,0
|
|
20231010,171800,450984260,2310,2310,2310,2310,0
|
|
20231010,171700,450984260,2310,2310,2310,2310,0
|
|
20231010,171600,450984260,2310,2310,2310,2310,0
|
|
20231010,171500,450984260,2310,2310,2310,2310,0
|
|
20231010,171400,450984260,2310,2310,2310,2310,0
|
|
20231010,171300,450984260,2310,2310,2310,2310,0
|
|
20231010,171200,450984260,2310,2310,2310,2310,0
|
|
20231010,171100,450984260,2310,2310,2310,2310,3830
|
|
20231010,171000,450984260,2310,2310,2310,2310,0
|
|
20231010,170900,450984260,2310,2310,2310,2310,0
|
|
20231010,170800,450984260,2310,2310,2310,2310,0
|
|
20231010,170700,450984260,2310,2310,2310,2310,0
|
|
20231010,170600,450984260,2310,2310,2310,2310,0
|
|
20231010,170500,450984260,2310,2310,2310,2310,0
|
|
20231010,170400,450984260,2310,2310,2310,2310,0
|
|
20231010,170300,450984260,2310,2310,2310,2310,0
|
|
20231010,170200,450984260,2310,2310,2310,2310,0
|
|
20231010,170100,450984260,2310,2310,2310,2310,0
|
|
20231010,170000,450984260,2310,2310,2310,2310,0
|
|
20231010,165900,450984260,2310,2310,2310,2310,0
|
|
20231010,165800,450984260,2310,2310,2310,2310,0
|
|
20231010,165700,450984260,2310,2310,2310,2310,0
|
|
20231010,165600,450984260,2310,2310,2310,2310,0
|
|
20231010,165500,450984260,2310,2310,2310,2310,0
|
|
20231010,165400,450984260,2310,2310,2310,2310,0
|
|
20231010,165300,450984260,2310,2310,2310,2310,0
|
|
20231010,165200,450984260,2310,2310,2310,2310,0
|
|
20231010,165100,450984260,2310,2310,2310,2310,0
|
|
20231010,165000,450984260,2310,2310,2310,2310,0
|
|
20231010,164900,450984260,2310,2310,2310,2310,0
|
|
20231010,164800,450984260,2310,2310,2310,2310,0
|
|
20231010,164700,450984260,2310,2310,2310,2310,0
|
|
20231010,164600,450984260,2310,2310,2310,2310,0
|
|
20231010,164500,450984260,2310,2310,2310,2310,0
|
|
20231010,164400,450984260,2310,2310,2310,2310,0
|
|
20231010,164300,450984260,2310,2310,2310,2310,0
|
|
20231010,164200,450984260,2310,2310,2310,2310,0
|
|
20231010,164100,450984260,2310,2310,2310,2310,3830
|
|
20231010,164000,450984260,2310,2310,2310,2310,0
|
|
20231010,163900,450984260,2310,2310,2310,2310,0
|
|
20231010,163800,450984260,2310,2310,2310,2310,0
|
|
20231010,163700,450984260,2310,2310,2310,2310,0
|
|
20231010,163600,450984260,2310,2310,2310,2310,0
|
|
20231010,163500,450984260,2310,2310,2310,2310,0
|
|
20231010,163400,450984260,2310,2310,2310,2310,0
|
|
20231010,163300,450984260,2310,2310,2310,2310,0
|
|
20231010,163200,450984260,2310,2310,2310,2310,0
|
|
20231010,163100,450984260,2310,2310,2310,2310,0
|
|
20231010,163000,450984260,2310,2310,2310,2310,0
|
|
20231010,162900,450984260,2310,2310,2310,2310,0
|
|
20231010,162800,450984260,2310,2310,2310,2310,0
|
|
20231010,162700,450984260,2310,2310,2310,2310,0
|
|
20231010,162600,450984260,2310,2310,2310,2310,0
|
|
20231010,162500,450984260,2310,2310,2310,2310,0
|
|
20231010,162400,450984260,2310,2310,2310,2310,0
|
|
20231010,162300,450984260,2310,2310,2310,2310,0
|
|
20231010,162200,450984260,2310,2310,2310,2310,0
|
|
20231010,162100,450984260,2310,2310,2310,2310,0
|
|
20231010,162000,450984260,2310,2310,2310,2310,0
|
|
20231010,161900,450984260,2310,2310,2310,2310,0
|
|
20231010,161800,450984260,2310,2310,2310,2310,0
|
|
20231010,161700,450984260,2310,2310,2310,2310,0
|
|
20231010,161600,450984260,2310,2310,2310,2310,0
|
|
20231010,161500,450984260,2310,2310,2310,2310,0
|
|
20231010,161400,450984260,2310,2310,2310,2310,0
|
|
20231010,161300,450984260,2310,2310,2310,2310,0
|
|
20231010,161200,450984260,2310,2310,2310,2310,0
|
|
20231010,161100,450984260,2310,2310,2310,2310,3830
|
|
20231010,161000,450984260,2310,2310,2310,2310,0
|
|
20231010,160900,450984260,2310,2310,2310,2310,0
|
|
20231010,160800,450984260,2310,2310,2310,2310,0
|
|
20231010,160700,450984260,2310,2310,2310,2310,0
|
|
20231010,160600,450984260,2310,2310,2310,2310,0
|
|
20231010,160500,450984260,2310,2310,2310,2310,0
|
|
20231010,160400,450984260,2310,2310,2310,2310,0
|
|
20231010,160300,450984260,2310,2310,2310,2310,0
|
|
20231010,160200,450984260,2310,2310,2310,2310,0
|
|
20231010,160100,450984260,2310,2310,2310,2310,0
|
|
20231010,160000,450984260,2310,2310,2310,2310,0
|
|
20231010,155900,450984260,2310,2310,2310,2310,0
|
|
20231010,155800,450984260,2310,2310,2310,2310,0
|
|
20231010,155700,450984260,2310,2310,2310,2310,0
|
|
20231010,155600,450984260,2310,2310,2310,2310,0
|
|
20231010,155500,450984260,2310,2310,2310,2310,0
|
|
20231010,155400,450984260,2310,2310,2310,2310,0
|
|
20231010,155300,450984260,2310,2310,2310,2310,0
|
|
20231010,155200,450984260,2310,2310,2310,2310,0
|
|
20231010,155100,450984260,2310,2310,2310,2310,0
|
|
20231010,155000,450984260,2310,2310,2310,2310,0
|
|
20231010,154900,450984260,2310,2310,2310,2310,0
|
|
20231010,154800,450984260,2310,2310,2310,2310,0
|
|
20231010,154700,450984260,2310,2310,2310,2310,0
|
|
20231010,154600,450984260,2310,2310,2310,2310,0
|
|
20231010,154500,450984260,2310,2310,2310,2310,0
|
|
20231010,154400,450984260,2310,2310,2310,2310,0
|
|
20231010,154300,450984260,2310,2310,2310,2310,0
|
|
20231010,154200,450984260,2310,2310,2310,2310,0
|
|
20231010,154100,450984260,2310,2310,2310,2310,3830
|
|
20231010,154000,450984260,2310,2310,2310,2310,0
|
|
20231010,153900,450984260,2310,2310,2310,2310,0
|
|
20231010,153800,450984260,2310,2310,2310,2310,0
|
|
20231010,153700,450984260,2310,2310,2310,2310,0
|
|
20231010,153600,450984260,2310,2310,2310,2310,0
|
|
20231010,153500,450984260,2310,2310,2310,2310,0
|
|
20231010,153400,450984260,2310,2310,2310,2310,0
|
|
20231010,153300,450984260,2310,2310,2310,2310,0
|
|
20231010,153200,450984260,2310,2310,2310,2310,0
|
|
20231010,153100,450984260,2310,2310,2310,2310,0
|
|
20231010,153000,450984260,2310,2310,2310,2310,3830
|
|
20231010,152900,442136960,2305,2305,2305,2305,0
|
|
20231010,152800,442136960,2305,2305,2305,2305,0
|
|
20231010,152700,442136960,2305,2305,2305,2305,0
|
|
20231010,152600,442136960,2305,2305,2305,2305,0
|
|
20231010,152500,442136960,2305,2305,2305,2305,0
|
|
20231010,152400,442136960,2305,2305,2305,2305,0
|
|
20231010,152300,442136960,2305,2305,2305,2305,0
|
|
20231010,152200,442136960,2305,2305,2305,2305,0
|
|
20231010,152100,442136960,2305,2305,2305,2305,0
|
|
20231010,152000,442136960,2305,2305,2305,2305,0
|
|
20231010,151900,442136960,2305,2300,2305,2300,147
|
|
20231010,151800,441798770,2305,2305,2305,2305,1
|
|
20231010,151700,441796465,2300,2305,2305,2300,744
|
|
20231010,151600,440083425,2310,2305,2310,2305,48
|
|
20231010,151500,439972735,2305,2310,2310,2305,982
|
|
20231010,151400,437704835,2310,2310,2310,2310,0
|
|
20231010,151300,437704835,2310,2305,2310,2305,324
|
|
20231010,151200,436958010,2305,2305,2305,2305,0
|
|
20231010,151100,436958010,2305,2305,2305,2305,700
|
|
20231010,151000,435344510,2305,2305,2305,2305,1
|
|
20231010,150900,435342205,2295,2295,2295,2295,768
|
|
20231010,150800,433579645,2300,2300,2300,2300,0
|
|
20231010,150700,433579645,2300,2300,2300,2300,14
|
|
20231010,150600,433547445,2300,2300,2300,2300,500
|
|
20231010,150500,432397445,2300,2295,2300,2295,42
|
|
20231010,150400,432301050,2300,2300,2300,2300,0
|
|
20231010,150300,432301050,2300,2295,2300,2295,14
|
|
20231010,150200,432268890,2295,2295,2295,2295,220
|
|
20231010,150100,431763990,2300,2300,2300,2300,0
|
|
20231010,150000,431763990,2300,2295,2300,2295,5
|
|
20231010,145900,431752505,2300,2300,2300,2295,461
|
|
20231010,145800,430692215,2295,2295,2295,2295,80
|
|
20231010,145700,430508615,2295,2295,2295,2295,1
|
|
20231010,145600,430506320,2295,2300,2300,2295,4524
|
|
20231010,145500,420101130,2305,2305,2305,2305,200
|
|
20231010,145400,419640130,2300,2300,2300,2300,150
|
|
20231010,145300,419295130,2300,2300,2300,2300,501
|
|
20231010,145200,418142830,2300,2300,2300,2300,250
|
|
20231010,145100,417567830,2305,2305,2305,2305,0
|
|
20231010,145000,417567830,2305,2305,2305,2305,64
|
|
20231010,144900,417420310,2305,2305,2305,2305,1
|
|
20231010,144800,417418005,2305,2305,2305,2305,197
|
|
20231010,144700,416963920,2305,2300,2305,2300,2
|
|
20231010,144600,416959315,2305,2305,2305,2305,1329
|
|
20231010,144500,413895970,2310,2310,2310,2310,1
|
|
20231010,144400,413893660,2305,2305,2305,2305,201
|
|
20231010,144300,413430355,2310,2305,2315,2305,600
|
|
20231010,144200,412045540,2310,2310,2310,2310,922
|
|
20231010,144100,409915720,2305,2300,2305,2300,2050
|
|
20231010,144000,405200475,2300,2300,2300,2300,1
|
|
20231010,143900,405198175,2305,2305,2305,2305,110
|
|
20231010,143800,404944625,2300,2300,2300,2300,1
|
|
20231010,143700,404942325,2305,2305,2305,2305,0
|
|
20231010,143600,404942325,2305,2305,2305,2305,928
|
|
20231010,143500,402803285,2305,2300,2305,2300,2
|
|
20231010,143400,402798680,2305,2305,2305,2305,4
|
|
20231010,143300,402789460,2305,2305,2305,2305,0
|
|
20231010,143200,402789460,2305,2300,2305,2300,2
|
|
20231010,143100,402784855,2305,2300,2305,2300,900
|
|
20231010,143000,400714850,2300,2295,2300,2295,64
|
|
20231010,142900,400567965,2295,2290,2295,2290,3
|
|
20231010,142800,400561085,2295,2290,2295,2290,255
|
|
20231010,142700,399977130,2285,2285,2290,2285,1020
|
|
20231010,142600,397646380,2285,2290,2290,2285,180
|
|
20231010,142500,397234745,2290,2290,2290,2290,0
|
|
20231010,142400,397234745,2290,2290,2290,2290,0
|
|
20231010,142300,397234745,2290,2295,2295,2290,19
|
|
20231010,142200,397191190,2295,2295,2295,2295,1
|
|
20231010,142100,397188895,2290,2290,2290,2290,0
|
|
20231010,142000,397188895,2290,2290,2290,2290,1
|
|
20231010,141900,397186605,2300,2300,2300,2300,2
|
|
20231010,141800,397182005,2290,2290,2290,2290,365
|
|
20231010,141700,396346155,2290,2290,2290,2290,1
|
|
20231010,141600,396343865,2290,2290,2290,2290,0
|
|
20231010,141500,396343865,2290,2295,2295,2290,610
|
|
20231010,141400,394946065,2295,2295,2295,2295,1
|
|
20231010,141300,394943770,2300,2300,2300,2300,309
|
|
20231010,141200,394233070,2300,2300,2300,2300,0
|
|
20231010,141100,394233070,2300,2300,2300,2300,196
|
|
20231010,141000,393782270,2300,2300,2300,2300,1
|
|
20231010,140900,393779970,2305,2305,2305,2305,101
|
|
20231010,140800,393547165,2305,2305,2305,2305,0
|
|
20231010,140700,393547165,2305,2300,2305,2300,2
|
|
20231010,140600,393542560,2305,2305,2305,2305,2
|
|
20231010,140500,393537950,2305,2300,2305,2300,6
|
|
20231010,140400,393524145,2290,2300,2300,2290,2
|
|
20231010,140300,393519555,2290,2290,2290,2290,1647
|
|
20231010,140200,389747925,2290,2290,2290,2290,0
|
|
20231010,140100,389747925,2290,2290,2290,2290,1
|
|
20231010,140000,389745635,2290,2290,2290,2290,0
|
|
20231010,135900,389745635,2290,2290,2290,2290,0
|
|
20231010,135800,389745635,2290,2290,2290,2280,9970
|
|
20231010,135700,366962295,2290,2290,2290,2290,0
|
|
20231010,135600,366962295,2290,2290,2290,2290,0
|
|
20231010,135500,366962295,2290,2290,2290,2290,2
|
|
20231010,135400,366957715,2305,2305,2305,2305,1
|
|
20231010,135300,366955410,2290,2290,2290,2290,0
|
|
20231010,135200,366955410,2290,2290,2290,2290,245
|
|
20231010,135100,366394360,2305,2300,2305,2300,5
|
|
20231010,135000,366382855,2290,2290,2290,2290,0
|
|
20231010,134900,366382855,2290,2290,2290,2290,1
|
|
20231010,134800,366380565,2290,2290,2290,2290,0
|
|
20231010,134700,366380565,2290,2300,2300,2290,5189
|
|
20231010,134600,354494450,2305,2295,2305,2295,2
|
|
20231010,134500,354489850,2305,2305,2305,2305,0
|
|
20231010,134400,354489850,2305,2295,2305,2295,109
|
|
20231010,134300,354239685,2290,2290,2290,2290,2
|
|
20231010,134200,354235105,2305,2305,2305,2305,2
|
|
20231010,134100,354230495,2290,2295,2295,2290,582
|
|
20231010,134000,352894845,2305,2300,2305,2300,453
|
|
20231010,133900,351850685,2305,2305,2305,2305,0
|
|
20231010,133800,351850685,2305,2305,2305,2305,0
|
|
20231010,133700,351850685,2305,2295,2305,2295,209
|
|
20231010,133600,351371020,2300,2305,2305,2300,119
|
|
20231010,133500,351097195,2305,2305,2305,2305,1
|
|
20231010,133400,351094890,2300,2300,2300,2300,670
|
|
20231010,133300,349553890,2305,2305,2305,2305,4
|
|
20231010,133200,349544670,2300,2300,2300,2300,187
|
|
20231010,133100,349114570,2295,2295,2295,2295,1
|
|
20231010,133000,349112275,2295,2295,2295,2295,1
|
|
20231010,132900,349109980,2300,2300,2300,2300,20
|
|
20231010,132800,349063980,2295,2295,2295,2295,1802
|
|
20231010,132700,344928390,2300,2300,2300,2300,0
|
|
20231010,132600,344928390,2300,2300,2300,2300,32
|
|
20231010,132500,344854790,2300,2300,2300,2300,1
|
|
20231010,132400,344852490,2300,2300,2300,2300,1
|
|
20231010,132300,344850190,2300,2300,2300,2300,5
|
|
20231010,132200,344838690,2300,2300,2305,2300,3
|
|
20231010,132100,344831785,2305,2305,2305,2305,0
|
|
20231010,132000,344831785,2305,2305,2305,2305,0
|
|
20231010,131900,344831785,2305,2300,2305,2300,2
|
|
20231010,131800,344827180,2300,2300,2300,2300,1
|
|
20231010,131700,344824880,2305,2305,2305,2305,16
|
|
20231010,131600,344788000,2305,2300,2305,2300,2
|
|
20231010,131500,344783395,2300,2300,2300,2300,2
|
|
20231010,131400,344778795,2300,2300,2300,2300,1
|
|
20231010,131300,344776495,2315,2315,2315,2315,2
|
|
20231010,131200,344771865,2295,2295,2295,2295,1
|
|
20231010,131100,344769570,2315,2315,2315,2315,0
|
|
20231010,131000,344769570,2315,2315,2315,2310,32
|
|
20231010,130900,344695505,2295,2310,2315,2295,3
|
|
20231010,130800,344688585,2315,2315,2315,2315,0
|
|
20231010,130700,344688585,2315,2305,2315,2305,4441
|
|
20231010,130600,334432370,2305,2305,2305,2295,4
|
|
20231010,130500,334423170,2295,2295,2295,2295,200
|
|
20231010,130400,333964170,2305,2305,2305,2305,1
|
|
20231010,130300,333961865,2295,2305,2305,2295,111
|
|
20231010,130200,333706020,2305,2305,2305,2305,150
|
|
20231010,130100,333360270,2305,2305,2305,2305,3
|
|
20231010,130000,333353355,2295,2305,2305,2295,2
|
|
20231010,125900,333348755,2305,2305,2305,2305,57
|
|
20231010,125800,333217370,2295,2295,2295,2295,0
|
|
20231010,125700,333217370,2295,2295,2295,2295,1
|
|
20231010,125600,333215075,2295,2295,2295,2295,1526
|
|
20231010,125500,329712905,2295,2300,2300,2295,850
|
|
20231010,125400,327760435,2300,2295,2300,2295,2
|
|
20231010,125300,327755840,2295,2300,2305,2295,768
|
|
20231010,125200,325987395,2305,2305,2305,2305,1
|
|
20231010,125100,325985090,2305,2305,2305,2300,32
|
|
20231010,125000,325911335,2305,2305,2305,2305,520
|
|
20231010,124900,324712735,2305,2305,2305,2305,10
|
|
20231010,124800,324689685,2300,2300,2300,2300,1
|
|
20231010,124700,324687385,2305,2305,2305,2305,341
|
|
20231010,124600,323901380,2305,2305,2305,2305,0
|
|
20231010,124500,323901380,2305,2305,2305,2305,1
|
|
20231010,124400,323899075,2300,2300,2300,2300,0
|
|
20231010,124300,323899075,2300,2300,2300,2300,0
|
|
20231010,124200,323899075,2300,2300,2300,2300,1
|
|
20231010,124100,323896775,2310,2310,2310,2310,50
|
|
20231010,124000,323781275,2310,2310,2310,2310,1
|
|
20231010,123900,323778965,2300,2300,2300,2300,51
|
|
20231010,123800,323661665,2300,2300,2300,2300,0
|
|
20231010,123700,323661665,2300,2300,2300,2300,100
|
|
20231010,123600,323431665,2300,2300,2300,2300,1
|
|
20231010,123500,323429365,2310,2310,2310,2310,0
|
|
20231010,123400,323429365,2310,2310,2310,2310,0
|
|
20231010,123300,323429365,2310,2295,2310,2295,951
|
|
20231010,123200,321232570,2305,2310,2310,2290,1499
|
|
20231010,123100,317788890,2310,2310,2310,2310,0
|
|
20231010,123000,317788890,2310,2310,2310,2310,1
|
|
20231010,122900,317786580,2315,2305,2315,2305,356
|
|
20231010,122800,316965945,2310,2310,2310,2310,0
|
|
20231010,122700,316965945,2310,2300,2310,2300,670
|
|
20231010,122600,315424270,2310,2310,2310,2310,0
|
|
20231010,122500,315424270,2310,2310,2310,2310,102
|
|
20231010,122400,315188650,2310,2295,2315,2295,2360
|
|
20231010,122300,309729340,2290,2300,2300,2290,10000
|
|
20231010,122200,286807295,2300,2300,2300,2300,0
|
|
20231010,122100,286807295,2300,2315,2315,2300,10002
|
|
20231010,122000,263768945,2320,2320,2320,2320,0
|
|
20231010,121900,263768945,2320,2320,2320,2320,101
|
|
20231010,121800,263534625,2320,2320,2320,2320,20
|
|
20231010,121700,263488225,2315,2315,2315,2315,1
|
|
20231010,121600,263485910,2320,2320,2320,2320,5267
|
|
20231010,121500,251266470,2320,2320,2320,2320,780
|
|
20231010,121400,249456870,2320,2325,2325,2320,365
|
|
20231010,121300,248608250,2325,2325,2325,2325,0
|
|
20231010,121200,248608250,2325,2325,2325,2325,2
|
|
20231010,121100,248603600,2325,2325,2325,2325,1
|
|
20231010,121000,248601275,2330,2330,2330,2330,25
|
|
20231010,120900,248543025,2325,2325,2325,2325,1300
|
|
20231010,120800,245520525,2325,2325,2325,2325,1
|
|
20231010,120700,245518200,2335,2335,2335,2335,0
|
|
20231010,120600,245518200,2335,2335,2335,2335,20
|
|
20231010,120500,245471500,2325,2335,2335,2325,5
|
|
20231010,120400,245459835,2325,2325,2325,2325,332
|
|
20231010,120300,244687935,2325,2325,2325,2325,200
|
|
20231010,120200,244222935,2325,2325,2325,2325,1
|
|
20231010,120100,244220610,2325,2325,2325,2325,0
|
|
20231010,120000,244220610,2325,2325,2325,2325,0
|
|
20231010,115900,244220610,2325,2325,2325,2325,1
|
|
20231010,115800,244218285,2325,2325,2325,2325,0
|
|
20231010,115700,244218285,2325,2325,2325,2325,0
|
|
20231010,115600,244218285,2325,2325,2325,2325,1
|
|
20231010,115500,244215960,2335,2335,2335,2335,3
|
|
20231010,115400,244208955,2325,2325,2325,2325,0
|
|
20231010,115300,244208955,2325,2325,2325,2325,1
|
|
20231010,115200,244206630,2325,2325,2325,2325,22
|
|
20231010,115100,244155480,2330,2330,2330,2330,3
|
|
20231010,115000,244148490,2325,2325,2325,2325,2
|
|
20231010,114900,244143840,2325,2325,2325,2325,0
|
|
20231010,114800,244143840,2325,2325,2325,2325,0
|
|
20231010,114700,244143840,2325,2325,2325,2325,1
|
|
20231010,114600,244141515,2325,2325,2325,2325,0
|
|
20231010,114500,244141515,2325,2325,2325,2325,0
|
|
20231010,114400,244141515,2325,2325,2325,2325,1
|
|
20231010,114300,244139190,2335,2335,2335,2335,428
|
|
20231010,114200,243139810,2335,2335,2335,2335,0
|
|
20231010,114100,243139810,2335,2325,2335,2325,3
|
|
20231010,114000,243132820,2335,2335,2335,2335,20
|
|
20231010,113900,243086120,2330,2330,2330,2330,39
|
|
20231010,113800,242995250,2325,2325,2325,2325,1
|
|
20231010,113700,242992925,2330,2330,2330,2330,0
|
|
20231010,113600,242992925,2330,2330,2330,2330,0
|
|
20231010,113500,242992925,2330,2330,2330,2330,968
|
|
20231010,113400,240737485,2330,2330,2330,2330,0
|
|
20231010,113300,240737485,2330,2330,2330,2330,0
|
|
20231010,113200,240737485,2330,2330,2330,2330,1
|
|
20231010,113100,240735155,2330,2330,2330,2330,0
|
|
20231010,113000,240735155,2330,2330,2330,2330,0
|
|
20231010,112900,240735155,2330,2330,2330,2330,1
|
|
20231010,112800,240732825,2335,2335,2335,2335,109
|
|
20231010,112700,240478310,2335,2335,2335,2335,0
|
|
20231010,112600,240478310,2335,2330,2335,2330,3001
|
|
20231010,112500,233470980,2330,2330,2330,2330,0
|
|
20231010,112400,233470980,2330,2330,2330,2330,0
|
|
20231010,112300,233470980,2330,2330,2330,2330,2
|
|
20231010,112200,233466320,2330,2330,2330,2330,0
|
|
20231010,112100,233466320,2330,2330,2330,2330,21
|
|
20231010,112000,233417390,2330,2330,2330,2330,1
|
|
20231010,111900,233415060,2330,2330,2330,2330,40
|
|
20231010,111800,233321860,2335,2330,2335,2330,14
|
|
20231010,111700,233289235,2330,2330,2330,2330,1
|
|
20231010,111600,233286905,2335,2330,2335,2330,60
|
|
20231010,111500,233146855,2335,2335,2335,2335,0
|
|
20231010,111400,233146855,2335,2330,2335,2330,101
|
|
20231010,111300,232911025,2330,2330,2330,2330,3
|
|
20231010,111200,232904035,2335,2335,2335,2335,3
|
|
20231010,111100,232897030,2335,2330,2335,2330,6
|
|
20231010,111000,232883045,2330,2330,2330,2330,2
|
|
20231010,110900,232878385,2330,2330,2330,2330,0
|
|
20231010,110800,232878385,2330,2330,2330,2330,0
|
|
20231010,110700,232878385,2330,2330,2330,2330,1
|
|
20231010,110600,232876055,2330,2330,2330,2330,84
|
|
20231010,110500,232680335,2330,2330,2330,2330,17
|
|
20231010,110400,232640725,2330,2335,2335,2330,4
|
|
20231010,110300,232631390,2335,2335,2335,2335,2
|
|
20231010,110200,232626720,2330,2330,2330,2330,0
|
|
20231010,110100,232626720,2330,2330,2330,2330,1
|
|
20231010,110000,232624390,2330,2330,2330,2330,0
|
|
20231010,105900,232624390,2330,2330,2330,2330,0
|
|
20231010,105800,232624390,2330,2330,2330,2330,1778
|
|
20231010,105700,228481650,2335,2335,2335,2335,0
|
|
20231010,105600,228481650,2335,2335,2335,2335,2
|
|
20231010,105500,228476980,2330,2330,2330,2330,1
|
|
20231010,105400,228474650,2330,2330,2330,2330,0
|
|
20231010,105300,228474650,2330,2330,2330,2330,0
|
|
20231010,105200,228474650,2330,2330,2330,2330,201
|
|
20231010,105100,228006320,2335,2335,2335,2335,0
|
|
20231010,105000,228006320,2335,2335,2335,2335,50
|
|
20231010,104900,227889570,2335,2335,2335,2335,148
|
|
20231010,104800,227543990,2335,2335,2335,2335,0
|
|
20231010,104700,227543990,2335,2335,2335,2335,100
|
|
20231010,104600,227310490,2335,2335,2335,2335,2
|
|
20231010,104500,227305820,2335,2335,2335,2335,117
|
|
20231010,104400,227032625,2335,2335,2335,2335,1
|
|
20231010,104300,227030290,2340,2335,2340,2335,55
|
|
20231010,104200,226901600,2330,2330,2330,2330,200
|
|
20231010,104100,226435600,2330,2330,2330,2330,0
|
|
20231010,104000,226435600,2330,2330,2330,2330,1
|
|
20231010,103900,226433270,2335,2335,2335,2335,6
|
|
20231010,103800,226419260,2335,2335,2335,2335,114
|
|
20231010,103700,226153070,2335,2340,2340,2335,81
|
|
20231010,103600,225963685,2335,2340,2340,2335,60
|
|
20231010,103500,225823290,2345,2320,2345,2320,33046
|
|
20231010,103400,148679090,2320,2320,2325,2320,1122
|
|
20231010,103300,146074470,2320,2320,2320,2320,0
|
|
20231010,103200,146074470,2320,2320,2320,2320,0
|
|
20231010,103100,146074470,2320,2320,2320,2320,0
|
|
20231010,103000,146074470,2320,2325,2325,2320,295
|
|
20231010,102900,145388640,2320,2320,2320,2320,0
|
|
20231010,102800,145388640,2320,2320,2320,2320,1
|
|
20231010,102700,145386320,2320,2320,2320,2320,0
|
|
20231010,102600,145386320,2320,2320,2320,2320,287
|
|
20231010,102500,144720480,2320,2320,2320,2315,4032
|
|
20231010,102400,135366260,2320,2320,2320,2320,0
|
|
20231010,102300,135366260,2320,2320,2320,2320,0
|
|
20231010,102200,135366260,2320,2325,2325,2320,11
|
|
20231010,102100,135340690,2320,2320,2320,2320,0
|
|
20231010,102000,135340690,2320,2320,2320,2320,631
|
|
20231010,101900,133876770,2325,2325,2325,2325,0
|
|
20231010,101800,133876770,2325,2325,2325,2325,0
|
|
20231010,101700,133876770,2325,2325,2325,2325,0
|
|
20231010,101600,133876770,2325,2325,2325,2325,0
|
|
20231010,101500,133876770,2325,2325,2325,2325,0
|
|
20231010,101400,133876770,2325,2325,2325,2325,430
|
|
20231010,101300,132877020,2325,2325,2325,2325,100
|
|
20231010,101200,132644520,2320,2320,2320,2320,0
|
|
20231010,101100,132644520,2320,2320,2320,2320,0
|
|
20231010,101000,132644520,2320,2320,2320,2320,100
|
|
20231010,100900,132412520,2320,2325,2330,2320,1082
|
|
20231010,100800,129892120,2325,2320,2325,2320,687
|
|
20231010,100700,128297780,2320,2320,2320,2320,0
|
|
20231010,100600,128297780,2320,2320,2320,2320,1
|
|
20231010,100500,128295460,2320,2320,2330,2320,4781
|
|
20231010,100400,117163650,2320,2320,2320,2320,4
|
|
20231010,100300,117154370,2320,2320,2320,2320,1
|
|
20231010,100200,117152050,2320,2320,2320,2320,0
|
|
20231010,100100,117152050,2320,2320,2320,2320,30
|
|
20231010,100000,117082450,2320,2320,2320,2320,23
|
|
20231010,095900,117029090,2320,2320,2320,2320,0
|
|
20231010,095800,117029090,2320,2320,2320,2320,72
|
|
20231010,095700,116862050,2320,2320,2320,2320,1
|
|
20231010,095600,116859730,2325,2325,2325,2325,0
|
|
20231010,095500,116859730,2325,2325,2325,2325,1
|
|
20231010,095400,116857405,2330,2330,2330,2330,0
|
|
20231010,095300,116857405,2330,2330,2330,2330,54
|
|
20231010,095200,116731585,2330,2330,2330,2330,20
|
|
20231010,095100,116684985,2330,2330,2330,2330,0
|
|
20231010,095000,116684985,2330,2320,2330,2315,1050
|
|
20231010,094900,114249475,2320,2320,2320,2320,0
|
|
20231010,094800,114249475,2320,2330,2330,2320,54
|
|
20231010,094700,114123695,2320,2320,2320,2320,0
|
|
20231010,094600,114123695,2320,2320,2320,2320,0
|
|
20231010,094500,114123695,2320,2320,2320,2320,0
|
|
20231010,094400,114123695,2320,2320,2320,2320,0
|
|
20231010,094300,114123695,2320,2320,2320,2320,5629
|
|
20231010,094200,101064415,2315,2315,2315,2315,0
|
|
20231010,094100,101064415,2315,2315,2315,2315,143
|
|
20231010,094000,100733370,2315,2315,2315,2315,22
|
|
20231010,093900,100682440,2315,2320,2320,2315,2543
|
|
20231010,093800,94795180,2320,2320,2320,2320,5
|
|
20231010,093700,94783580,2320,2320,2320,2320,4
|
|
20231010,093600,94774300,2320,2320,2320,2320,3
|
|
20231010,093500,94767340,2320,2320,2320,2320,6
|
|
20231010,093400,94753420,2320,2320,2320,2310,1299
|
|
20231010,093300,91749750,2315,2315,2320,2315,310
|
|
20231010,093200,91032095,2310,2315,2320,2310,2012
|
|
20231010,093100,86379260,2320,2315,2320,2310,600
|
|
20231010,093000,84990010,2315,2315,2315,2315,0
|
|
20231010,092900,84990010,2315,2315,2315,2315,100
|
|
20231010,092800,84758510,2315,2320,2320,2315,1001
|
|
20231010,092700,82441190,2320,2320,2320,2320,822
|
|
20231010,092600,80534150,2330,2320,2330,2320,4
|
|
20231010,092500,80524850,2330,2330,2330,2330,30
|
|
20231010,092400,80454950,2320,2320,2320,2320,111
|
|
20231010,092300,80197430,2335,2340,2340,2335,100
|
|
20231010,092200,79963680,2340,2330,2340,2330,925
|
|
20231010,092100,77805835,2320,2325,2330,2320,4005
|
|
20231010,092000,68479660,2320,2320,2320,2320,0
|
|
20231010,091900,68479660,2320,2320,2320,2320,0
|
|
20231010,091800,68479660,2320,2325,2325,2315,333
|
|
20231010,091700,67706740,2320,2315,2320,2310,2160
|
|
20231010,091600,62696795,2315,2310,2315,2310,584
|
|
20231010,091500,61347480,2310,2300,2310,2300,1423
|
|
20231010,091400,58063600,2300,2300,2300,2300,136
|
|
20231010,091300,57750800,2305,2305,2305,2305,4
|
|
20231010,091200,57741580,2305,2305,2305,2305,0
|
|
20231010,091100,57741580,2305,2305,2305,2305,0
|
|
20231010,091000,57741580,2305,2305,2305,2305,3
|
|
20231010,090900,57734665,2305,2300,2305,2300,101
|
|
20231010,090800,57502360,2285,2285,2285,2280,1521
|
|
20231010,090700,54027790,2285,2295,2305,2285,973
|
|
20231010,090600,51795860,2295,2300,2300,2295,206
|
|
20231010,090500,51323060,2300,2300,2300,2300,11
|
|
20231010,090400,51297760,2295,2295,2295,2260,2306
|
|
20231010,090300,46046905,2310,2295,2315,2280,2013
|
|
20231010,090200,41399085,2280,2285,2290,2280,1199
|
|
20231010,090100,38656725,2285,2280,2285,2280,1317
|
|
20231010,090000,35651540,2290,2265,2290,2265,15734
|