584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184100,796321460,2380,2380,2380,2380,3213
|
|
20231012,184000,796321460,2380,2380,2380,2380,0
|
|
20231012,183900,796321460,2380,2380,2380,2380,0
|
|
20231012,183800,796321460,2380,2380,2380,2380,0
|
|
20231012,183700,796321460,2380,2380,2380,2380,0
|
|
20231012,183600,796321460,2380,2380,2380,2380,0
|
|
20231012,183500,796321460,2380,2380,2380,2380,0
|
|
20231012,183400,796321460,2380,2380,2380,2380,0
|
|
20231012,183300,796321460,2380,2380,2380,2380,0
|
|
20231012,183200,796321460,2380,2380,2380,2380,0
|
|
20231012,183100,796321460,2380,2380,2380,2380,0
|
|
20231012,183000,796321460,2380,2380,2380,2380,0
|
|
20231012,182900,796321460,2380,2380,2380,2380,0
|
|
20231012,182800,796321460,2380,2380,2380,2380,0
|
|
20231012,182700,796321460,2380,2380,2380,2380,0
|
|
20231012,182600,796321460,2380,2380,2380,2380,0
|
|
20231012,182500,796321460,2380,2380,2380,2380,0
|
|
20231012,182400,796321460,2380,2380,2380,2380,0
|
|
20231012,182300,796321460,2380,2380,2380,2380,0
|
|
20231012,182200,796321460,2380,2380,2380,2380,0
|
|
20231012,182100,796321460,2380,2380,2380,2380,0
|
|
20231012,182000,796321460,2380,2380,2380,2380,0
|
|
20231012,181900,796321460,2380,2380,2380,2380,0
|
|
20231012,181800,796321460,2380,2380,2380,2380,0
|
|
20231012,181700,796321460,2380,2380,2380,2380,0
|
|
20231012,181600,796321460,2380,2380,2380,2380,0
|
|
20231012,181500,796321460,2380,2380,2380,2380,0
|
|
20231012,181400,796321460,2380,2380,2380,2380,0
|
|
20231012,181300,796321460,2380,2380,2380,2380,0
|
|
20231012,181200,796321460,2380,2380,2380,2380,0
|
|
20231012,181100,796321460,2380,2380,2380,2380,3213
|
|
20231012,181000,796321460,2380,2380,2380,2380,0
|
|
20231012,180900,796321460,2380,2380,2380,2380,0
|
|
20231012,180800,796321460,2380,2380,2380,2380,0
|
|
20231012,180700,796321460,2380,2380,2380,2380,0
|
|
20231012,180600,796321460,2380,2380,2380,2380,0
|
|
20231012,180500,796321460,2380,2380,2380,2380,0
|
|
20231012,180400,796321460,2380,2380,2380,2380,0
|
|
20231012,180300,796321460,2380,2380,2380,2380,0
|
|
20231012,180200,796321460,2380,2380,2380,2380,0
|
|
20231012,180100,796321460,2380,2380,2380,2380,0
|
|
20231012,180000,796321460,2380,2380,2380,2380,0
|
|
20231012,175900,796321460,2380,2380,2380,2380,0
|
|
20231012,175800,796321460,2380,2380,2380,2380,0
|
|
20231012,175700,796321460,2380,2380,2380,2380,0
|
|
20231012,175600,796321460,2380,2380,2380,2380,0
|
|
20231012,175500,796321460,2380,2380,2380,2380,0
|
|
20231012,175400,796321460,2380,2380,2380,2380,0
|
|
20231012,175300,796321460,2380,2380,2380,2380,0
|
|
20231012,175200,796321460,2380,2380,2380,2380,0
|
|
20231012,175100,796321460,2380,2380,2380,2380,0
|
|
20231012,175000,796321460,2380,2380,2380,2380,0
|
|
20231012,174900,796321460,2380,2380,2380,2380,0
|
|
20231012,174800,796321460,2380,2380,2380,2380,0
|
|
20231012,174700,796321460,2380,2380,2380,2380,0
|
|
20231012,174600,796321460,2380,2380,2380,2380,0
|
|
20231012,174500,796321460,2380,2380,2380,2380,0
|
|
20231012,174400,796321460,2380,2380,2380,2380,0
|
|
20231012,174300,796321460,2380,2380,2380,2380,0
|
|
20231012,174200,796321460,2380,2380,2380,2380,0
|
|
20231012,174100,796321460,2380,2380,2380,2380,3213
|
|
20231012,174000,796321460,2380,2380,2380,2380,0
|
|
20231012,173900,796321460,2380,2380,2380,2380,0
|
|
20231012,173800,796321460,2380,2380,2380,2380,0
|
|
20231012,173700,796321460,2380,2380,2380,2380,0
|
|
20231012,173600,796321460,2380,2380,2380,2380,0
|
|
20231012,173500,796321460,2380,2380,2380,2380,0
|
|
20231012,173400,796321460,2380,2380,2380,2380,0
|
|
20231012,173300,796321460,2380,2380,2380,2380,0
|
|
20231012,173200,796321460,2380,2380,2380,2380,0
|
|
20231012,173100,796321460,2380,2380,2380,2380,0
|
|
20231012,173000,796321460,2380,2380,2380,2380,0
|
|
20231012,172900,796321460,2380,2380,2380,2380,0
|
|
20231012,172800,796321460,2380,2380,2380,2380,0
|
|
20231012,172700,796321460,2380,2380,2380,2380,0
|
|
20231012,172600,796321460,2380,2380,2380,2380,0
|
|
20231012,172500,796321460,2380,2380,2380,2380,0
|
|
20231012,172400,796321460,2380,2380,2380,2380,0
|
|
20231012,172300,796321460,2380,2380,2380,2380,0
|
|
20231012,172200,796321460,2380,2380,2380,2380,0
|
|
20231012,172100,796321460,2380,2380,2380,2380,0
|
|
20231012,172000,796321460,2380,2380,2380,2380,0
|
|
20231012,171900,796321460,2380,2380,2380,2380,0
|
|
20231012,171800,796321460,2380,2380,2380,2380,0
|
|
20231012,171700,796321460,2380,2380,2380,2380,0
|
|
20231012,171600,796321460,2380,2380,2380,2380,0
|
|
20231012,171500,796321460,2380,2380,2380,2380,0
|
|
20231012,171400,796321460,2380,2380,2380,2380,0
|
|
20231012,171300,796321460,2380,2380,2380,2380,0
|
|
20231012,171200,796321460,2380,2380,2380,2380,0
|
|
20231012,171100,796321460,2380,2380,2380,2380,3213
|
|
20231012,171000,796321460,2380,2380,2380,2380,0
|
|
20231012,170900,796321460,2380,2380,2380,2380,0
|
|
20231012,170800,796321460,2380,2380,2380,2380,0
|
|
20231012,170700,796321460,2380,2380,2380,2380,0
|
|
20231012,170600,796321460,2380,2380,2380,2380,0
|
|
20231012,170500,796321460,2380,2380,2380,2380,0
|
|
20231012,170400,796321460,2380,2380,2380,2380,0
|
|
20231012,170300,796321460,2380,2380,2380,2380,0
|
|
20231012,170200,796321460,2380,2380,2380,2380,0
|
|
20231012,170100,796321460,2380,2380,2380,2380,0
|
|
20231012,170000,796321460,2380,2380,2380,2380,0
|
|
20231012,165900,796321460,2380,2380,2380,2380,0
|
|
20231012,165800,796321460,2380,2380,2380,2380,0
|
|
20231012,165700,796321460,2380,2380,2380,2380,0
|
|
20231012,165600,796321460,2380,2380,2380,2380,0
|
|
20231012,165500,796321460,2380,2380,2380,2380,0
|
|
20231012,165400,796321460,2380,2380,2380,2380,0
|
|
20231012,165300,796321460,2380,2380,2380,2380,0
|
|
20231012,165200,796321460,2380,2380,2380,2380,0
|
|
20231012,165100,796321460,2380,2380,2380,2380,0
|
|
20231012,165000,796321460,2380,2380,2380,2380,0
|
|
20231012,164900,796321460,2380,2380,2380,2380,0
|
|
20231012,164800,796321460,2380,2380,2380,2380,0
|
|
20231012,164700,796321460,2380,2380,2380,2380,0
|
|
20231012,164600,796321460,2380,2380,2380,2380,0
|
|
20231012,164500,796321460,2380,2380,2380,2380,0
|
|
20231012,164400,796321460,2380,2380,2380,2380,0
|
|
20231012,164300,796321460,2380,2380,2380,2380,0
|
|
20231012,164200,796321460,2380,2380,2380,2380,0
|
|
20231012,164100,796321460,2380,2380,2380,2380,3213
|
|
20231012,164000,796321460,2380,2380,2380,2380,0
|
|
20231012,163900,796321460,2380,2380,2380,2380,0
|
|
20231012,163800,796321460,2380,2380,2380,2380,0
|
|
20231012,163700,796321460,2380,2380,2380,2380,0
|
|
20231012,163600,796321460,2380,2380,2380,2380,0
|
|
20231012,163500,796321460,2380,2380,2380,2380,0
|
|
20231012,163400,796321460,2380,2380,2380,2380,0
|
|
20231012,163300,796321460,2380,2380,2380,2380,0
|
|
20231012,163200,796321460,2380,2380,2380,2380,0
|
|
20231012,163100,796321460,2380,2380,2380,2380,0
|
|
20231012,163000,796321460,2380,2380,2380,2380,0
|
|
20231012,162900,796321460,2380,2380,2380,2380,0
|
|
20231012,162800,796321460,2380,2380,2380,2380,0
|
|
20231012,162700,796321460,2380,2380,2380,2380,0
|
|
20231012,162600,796321460,2380,2380,2380,2380,0
|
|
20231012,162500,796321460,2380,2380,2380,2380,0
|
|
20231012,162400,796321460,2380,2380,2380,2380,0
|
|
20231012,162300,796321460,2380,2380,2380,2380,0
|
|
20231012,162200,796321460,2380,2380,2380,2380,0
|
|
20231012,162100,796321460,2380,2380,2380,2380,0
|
|
20231012,162000,796321460,2380,2380,2380,2380,0
|
|
20231012,161900,796321460,2380,2380,2380,2380,0
|
|
20231012,161800,796321460,2380,2380,2380,2380,0
|
|
20231012,161700,796321460,2380,2380,2380,2380,0
|
|
20231012,161600,796321460,2380,2380,2380,2380,0
|
|
20231012,161500,796321460,2380,2380,2380,2380,0
|
|
20231012,161400,796321460,2380,2380,2380,2380,0
|
|
20231012,161300,796321460,2380,2380,2380,2380,0
|
|
20231012,161200,796321460,2380,2380,2380,2380,0
|
|
20231012,161100,796321460,2380,2380,2380,2380,3213
|
|
20231012,161000,796321460,2380,2380,2380,2380,0
|
|
20231012,160900,796321460,2380,2380,2380,2380,0
|
|
20231012,160800,796321460,2380,2380,2380,2380,0
|
|
20231012,160700,796321460,2380,2380,2380,2380,0
|
|
20231012,160600,796321460,2380,2380,2380,2380,0
|
|
20231012,160500,796321460,2380,2380,2380,2380,0
|
|
20231012,160400,796321460,2380,2380,2380,2380,0
|
|
20231012,160300,796321460,2380,2380,2380,2380,0
|
|
20231012,160200,796321460,2380,2380,2380,2380,0
|
|
20231012,160100,796321460,2380,2380,2380,2380,0
|
|
20231012,160000,796321460,2380,2380,2380,2380,0
|
|
20231012,155900,796321460,2380,2380,2380,2380,0
|
|
20231012,155800,796321460,2380,2380,2380,2380,0
|
|
20231012,155700,796321460,2380,2380,2380,2380,0
|
|
20231012,155600,796321460,2380,2380,2380,2380,0
|
|
20231012,155500,796321460,2380,2380,2380,2380,0
|
|
20231012,155400,796321460,2380,2380,2380,2380,0
|
|
20231012,155300,796321460,2380,2380,2380,2380,0
|
|
20231012,155200,796321460,2380,2380,2380,2380,0
|
|
20231012,155100,796321460,2380,2380,2380,2380,0
|
|
20231012,155000,796321460,2380,2380,2380,2380,0
|
|
20231012,154900,796321460,2380,2380,2380,2380,0
|
|
20231012,154800,796321460,2380,2380,2380,2380,0
|
|
20231012,154700,796321460,2380,2380,2380,2380,0
|
|
20231012,154600,796321460,2380,2380,2380,2380,0
|
|
20231012,154500,796321460,2380,2380,2380,2380,0
|
|
20231012,154400,796321460,2380,2380,2380,2380,0
|
|
20231012,154300,796321460,2380,2380,2380,2380,0
|
|
20231012,154200,796321460,2380,2380,2380,2380,0
|
|
20231012,154100,796321460,2380,2380,2380,2380,3213
|
|
20231012,154000,796321460,2380,2380,2380,2380,0
|
|
20231012,153900,796321460,2380,2380,2380,2380,0
|
|
20231012,153800,796321460,2380,2380,2380,2380,0
|
|
20231012,153700,796321460,2380,2380,2380,2380,0
|
|
20231012,153600,796321460,2380,2380,2380,2380,0
|
|
20231012,153500,796321460,2380,2380,2380,2380,0
|
|
20231012,153400,796321460,2380,2380,2380,2380,0
|
|
20231012,153300,796321460,2380,2380,2380,2380,0
|
|
20231012,153200,796321460,2380,2380,2380,2380,0
|
|
20231012,153100,796321460,2380,2380,2380,2380,0
|
|
20231012,153000,796321460,2380,2380,2380,2380,3213
|
|
20231012,152900,788674520,2385,2385,2385,2385,0
|
|
20231012,152800,788674520,2385,2385,2385,2385,0
|
|
20231012,152700,788674520,2385,2385,2385,2385,0
|
|
20231012,152600,788674520,2385,2385,2385,2385,0
|
|
20231012,152500,788674520,2385,2385,2385,2385,0
|
|
20231012,152400,788674520,2385,2385,2385,2385,0
|
|
20231012,152300,788674520,2385,2385,2385,2385,0
|
|
20231012,152200,788674520,2385,2385,2385,2385,0
|
|
20231012,152100,788674520,2385,2385,2385,2385,0
|
|
20231012,152000,788674520,2385,2385,2385,2385,0
|
|
20231012,151900,788674520,2385,2385,2385,2385,795
|
|
20231012,151800,786778445,2385,2385,2385,2385,0
|
|
20231012,151700,786778445,2385,2385,2385,2385,44
|
|
20231012,151600,786673505,2385,2385,2385,2385,1
|
|
20231012,151500,786671120,2385,2385,2385,2385,1
|
|
20231012,151400,786668735,2370,2370,2370,2370,0
|
|
20231012,151300,786668735,2370,2380,2380,2370,2831
|
|
20231012,151200,779939765,2380,2380,2380,2380,2
|
|
20231012,151100,779935005,2380,2380,2380,2380,80
|
|
20231012,151000,779744605,2380,2385,2385,2370,87
|
|
20231012,150900,779538130,2385,2385,2385,2385,34
|
|
20231012,150800,779457040,2385,2385,2385,2385,0
|
|
20231012,150700,779457040,2385,2385,2385,2385,0
|
|
20231012,150600,779457040,2385,2385,2385,2385,0
|
|
20231012,150500,779457040,2385,2385,2385,2385,8
|
|
20231012,150400,779437960,2385,2385,2385,2385,0
|
|
20231012,150300,779437960,2385,2365,2385,2365,423
|
|
20231012,150200,778437545,2385,2380,2385,2365,4510
|
|
20231012,150100,767730260,2385,2385,2385,2385,0
|
|
20231012,150000,767730260,2385,2385,2385,2385,18
|
|
20231012,145900,767687330,2385,2385,2385,2385,1
|
|
20231012,145800,767684945,2385,2385,2385,2385,11
|
|
20231012,145700,767658710,2385,2385,2385,2385,6
|
|
20231012,145600,767644400,2380,2380,2380,2380,380
|
|
20231012,145500,766740000,2380,2380,2380,2380,1
|
|
20231012,145400,766737620,2380,2380,2380,2380,0
|
|
20231012,145300,766737620,2380,2380,2380,2380,100
|
|
20231012,145200,766499620,2380,2380,2380,2380,1056
|
|
20231012,145100,763986340,2375,2375,2375,2370,10486
|
|
20231012,145000,739128020,2380,2380,2380,2380,0
|
|
20231012,144900,739128020,2380,2380,2380,2380,21
|
|
20231012,144800,739078040,2380,2380,2380,2380,20
|
|
20231012,144700,739030440,2380,2375,2380,2375,33
|
|
20231012,144600,738952040,2375,2375,2375,2375,0
|
|
20231012,144500,738952040,2375,2375,2375,2375,0
|
|
20231012,144400,738952040,2375,2375,2375,2375,3439
|
|
20231012,144300,730784415,2380,2380,2380,2380,439
|
|
20231012,144200,729739595,2380,2385,2385,2380,560
|
|
20231012,144100,728406790,2380,2380,2380,2380,0
|
|
20231012,144000,728406790,2380,2380,2380,2380,160
|
|
20231012,143900,728025990,2385,2385,2385,2385,0
|
|
20231012,143800,728025990,2385,2385,2385,2385,15
|
|
20231012,143700,727990215,2385,2385,2385,2385,0
|
|
20231012,143600,727990215,2385,2385,2385,2385,999
|
|
20231012,143500,725607600,2380,2380,2380,2380,0
|
|
20231012,143400,725607600,2380,2380,2380,2380,0
|
|
20231012,143300,725607600,2380,2380,2380,2380,1000
|
|
20231012,143200,723227600,2385,2385,2385,2385,36
|
|
20231012,143100,723141740,2385,2380,2385,2380,326
|
|
20231012,143000,722365855,2380,2380,2380,2380,0
|
|
20231012,142900,722365855,2380,2380,2380,2380,0
|
|
20231012,142800,722365855,2380,2380,2380,2380,0
|
|
20231012,142700,722365855,2380,2380,2380,2380,0
|
|
20231012,142600,722365855,2380,2380,2380,2380,0
|
|
20231012,142500,722365855,2380,2380,2380,2380,0
|
|
20231012,142400,722365855,2380,2380,2380,2380,2048
|
|
20231012,142300,717491615,2390,2390,2390,2390,1
|
|
20231012,142200,717489225,2380,2380,2380,2380,0
|
|
20231012,142100,717489225,2380,2390,2390,2380,4810
|
|
20231012,142000,706035700,2390,2390,2390,2390,0
|
|
20231012,141900,706035700,2390,2390,2390,2390,190
|
|
20231012,141800,705581600,2395,2395,2395,2395,0
|
|
20231012,141700,705581600,2395,2395,2395,2395,1
|
|
20231012,141600,705579205,2390,2390,2390,2390,0
|
|
20231012,141500,705579205,2390,2390,2390,2390,0
|
|
20231012,141400,705579205,2390,2385,2390,2385,23
|
|
20231012,141300,705524240,2385,2385,2385,2385,0
|
|
20231012,141200,705524240,2385,2395,2395,2385,214
|
|
20231012,141100,705013840,2395,2395,2395,2395,0
|
|
20231012,141000,705013840,2395,2395,2395,2395,0
|
|
20231012,140900,705013840,2395,2395,2395,2395,0
|
|
20231012,140800,705013840,2395,2395,2395,2395,0
|
|
20231012,140700,705013840,2395,2395,2395,2395,0
|
|
20231012,140600,705013840,2395,2395,2395,2395,4
|
|
20231012,140500,705004260,2395,2395,2400,2395,4
|
|
20231012,140400,704994675,2385,2400,2400,2385,998
|
|
20231012,140300,702614430,2390,2395,2395,2390,17173
|
|
20231012,140200,661569160,2400,2395,2400,2390,392
|
|
20231012,140100,660631915,2395,2395,2395,2395,701
|
|
20231012,140000,658953020,2395,2395,2395,2395,1
|
|
20231012,135900,658950625,2395,2395,2395,2395,4
|
|
20231012,135800,658941045,2395,2395,2395,2395,800
|
|
20231012,135700,657025045,2395,2395,2395,2395,1
|
|
20231012,135600,657022650,2395,2390,2395,2390,3201
|
|
20231012,135500,649372255,2395,2390,2395,2390,81
|
|
20231012,135400,649178660,2395,2395,2395,2395,143
|
|
20231012,135300,648836175,2395,2395,2395,2395,3
|
|
20231012,135200,648828990,2395,2395,2395,2395,3
|
|
20231012,135100,648821805,2395,2395,2395,2395,0
|
|
20231012,135000,648821805,2395,2395,2395,2395,0
|
|
20231012,134900,648821805,2395,2395,2395,2395,1
|
|
20231012,134800,648819410,2390,2390,2390,2390,0
|
|
20231012,134700,648819410,2390,2390,2390,2390,0
|
|
20231012,134600,648819410,2390,2390,2390,2390,0
|
|
20231012,134500,648819410,2390,2390,2390,2390,0
|
|
20231012,134400,648819410,2390,2390,2390,2390,0
|
|
20231012,134300,648819410,2390,2390,2390,2390,4
|
|
20231012,134200,648809850,2395,2395,2395,2395,0
|
|
20231012,134100,648809850,2395,2395,2395,2395,0
|
|
20231012,134000,648809850,2395,2390,2395,2390,2
|
|
20231012,133900,648805065,2395,2390,2395,2385,244
|
|
20231012,133800,648221910,2385,2385,2385,2385,406
|
|
20231012,133700,647253600,2390,2390,2390,2390,0
|
|
20231012,133600,647253600,2390,2390,2390,2390,0
|
|
20231012,133500,647253600,2390,2390,2390,2390,20
|
|
20231012,133400,647205800,2390,2390,2390,2390,11
|
|
20231012,133300,647179510,2395,2395,2395,2395,0
|
|
20231012,133200,647179510,2395,2395,2395,2395,0
|
|
20231012,133100,647179510,2395,2395,2395,2395,11
|
|
20231012,133000,647153165,2395,2395,2395,2395,203
|
|
20231012,132900,646666980,2390,2390,2390,2390,112
|
|
20231012,132800,646399300,2390,2390,2390,2390,6
|
|
20231012,132700,646384960,2390,2390,2390,2390,0
|
|
20231012,132600,646384960,2390,2390,2390,2390,0
|
|
20231012,132500,646384960,2390,2385,2390,2385,1976
|
|
20231012,132400,641672195,2390,2390,2390,2390,1759
|
|
20231012,132300,637468185,2395,2390,2395,2390,14669
|
|
20231012,132200,602409270,2395,2395,2395,2395,0
|
|
20231012,132100,602409270,2395,2395,2395,2395,0
|
|
20231012,132000,602409270,2395,2395,2395,2395,0
|
|
20231012,131900,602409270,2395,2395,2395,2395,0
|
|
20231012,131800,602409270,2395,2395,2395,2395,0
|
|
20231012,131700,602409270,2395,2395,2395,2395,350
|
|
20231012,131600,601571020,2395,2395,2395,2395,707
|
|
20231012,131500,599877755,2395,2395,2395,2395,0
|
|
20231012,131400,599877755,2395,2395,2395,2395,5
|
|
20231012,131300,599865780,2395,2395,2395,2395,5
|
|
20231012,131200,599853805,2395,2395,2395,2395,441
|
|
20231012,131100,598797610,2395,2395,2395,2395,1540
|
|
20231012,131000,595109310,2400,2395,2400,2395,553
|
|
20231012,130900,593783435,2395,2395,2395,2395,70
|
|
20231012,130800,593615785,2395,2395,2395,2395,2081
|
|
20231012,130700,588631790,2395,2395,2395,2395,500
|
|
20231012,130600,587434290,2405,2395,2405,2395,38
|
|
20231012,130500,587343270,2395,2400,2405,2395,875
|
|
20231012,130400,585246785,2405,2400,2405,2400,1167
|
|
20231012,130300,582445960,2400,2400,2400,2400,200
|
|
20231012,130200,581965960,2400,2405,2405,2400,1059
|
|
20231012,130100,579424355,2400,2400,2410,2400,394
|
|
20231012,130000,578477765,2400,2405,2410,2400,1461
|
|
20231012,125900,574958760,2410,2410,2410,2410,0
|
|
20231012,125800,574958760,2410,2410,2410,2410,923
|
|
20231012,125700,572734330,2410,2400,2410,2400,514
|
|
20231012,125600,571500610,2400,2400,2400,2400,2268
|
|
20231012,125500,566057410,2400,2400,2400,2400,1807
|
|
20231012,125400,561720610,2405,2405,2405,2405,2053
|
|
20231012,125300,556783145,2405,2405,2405,2405,2120
|
|
20231012,125200,551684545,2405,2420,2420,2400,3666
|
|
20231012,125100,542836900,2420,2395,2420,2395,48851
|
|
20231012,125000,425595710,2395,2390,2395,2390,29554
|
|
20231012,124900,354948825,2390,2390,2390,2390,450
|
|
20231012,124800,353873325,2380,2370,2390,2370,29597
|
|
20231012,124700,283540425,2370,2370,2370,2370,1000
|
|
20231012,124600,281170425,2370,2370,2370,2370,0
|
|
20231012,124500,281170425,2370,2370,2370,2370,0
|
|
20231012,124400,281170425,2370,2370,2370,2370,0
|
|
20231012,124300,281170425,2370,2375,2375,2370,1373
|
|
20231012,124200,277915385,2375,2380,2380,2375,2
|
|
20231012,124100,277910630,2375,2375,2375,2375,0
|
|
20231012,124000,277910630,2375,2375,2375,2375,0
|
|
20231012,123900,277910630,2375,2375,2375,2375,0
|
|
20231012,123800,277910630,2375,2375,2375,2375,41
|
|
20231012,123700,277813255,2375,2375,2375,2375,700
|
|
20231012,123600,276150755,2375,2375,2375,2375,0
|
|
20231012,123500,276150755,2375,2375,2375,2375,791
|
|
20231012,123400,274272130,2375,2375,2375,2375,1000
|
|
20231012,123300,271897130,2375,2375,2375,2375,100
|
|
20231012,123200,271659630,2375,2375,2375,2375,162
|
|
20231012,123100,271274880,2375,2375,2375,2375,0
|
|
20231012,123000,271274880,2375,2375,2375,2375,378
|
|
20231012,122900,270377130,2370,2370,2370,2370,0
|
|
20231012,122800,270377130,2370,2375,2375,2370,222
|
|
20231012,122700,269850370,2375,2375,2375,2375,0
|
|
20231012,122600,269850370,2375,2375,2375,2375,755
|
|
20231012,122500,268057245,2375,2375,2375,2375,50
|
|
20231012,122400,267938495,2375,2375,2375,2375,1972
|
|
20231012,122300,263254995,2380,2380,2380,2380,0
|
|
20231012,122200,263254995,2380,2380,2380,2380,1
|
|
20231012,122100,263252615,2375,2375,2375,2375,0
|
|
20231012,122000,263252615,2375,2375,2375,2375,0
|
|
20231012,121900,263252615,2375,2375,2375,2375,0
|
|
20231012,121800,263252615,2375,2380,2380,2375,654
|
|
20231012,121700,261698365,2380,2375,2380,2375,339
|
|
20231012,121600,260891735,2375,2375,2375,2375,300
|
|
20231012,121500,260179235,2375,2375,2375,2375,0
|
|
20231012,121400,260179235,2375,2375,2375,2375,146
|
|
20231012,121300,259832485,2375,2380,2380,2375,43
|
|
20231012,121200,259730150,2375,2375,2375,2375,0
|
|
20231012,121100,259730150,2375,2375,2375,2375,0
|
|
20231012,121000,259730150,2375,2375,2375,2375,0
|
|
20231012,120900,259730150,2375,2375,2375,2375,1
|
|
20231012,120800,259727775,2380,2380,2380,2380,0
|
|
20231012,120700,259727775,2380,2380,2380,2380,1
|
|
20231012,120600,259725395,2375,2370,2375,2370,1921
|
|
20231012,120500,255164180,2370,2370,2370,2370,0
|
|
20231012,120400,255164180,2370,2370,2370,2370,150
|
|
20231012,120300,254808680,2375,2375,2375,2375,0
|
|
20231012,120200,254808680,2375,2375,2375,2375,30
|
|
20231012,120100,254737430,2375,2375,2375,2375,150
|
|
20231012,120000,254381180,2375,2375,2375,2375,0
|
|
20231012,115900,254381180,2375,2375,2375,2375,0
|
|
20231012,115800,254381180,2375,2375,2375,2375,672
|
|
20231012,115700,252785180,2375,2375,2375,2375,0
|
|
20231012,115600,252785180,2375,2375,2375,2375,1
|
|
20231012,115500,252782805,2365,2365,2365,2365,1
|
|
20231012,115400,252780440,2375,2375,2375,2375,0
|
|
20231012,115300,252780440,2375,2375,2375,2375,925
|
|
20231012,115200,250583565,2375,2375,2375,2375,269
|
|
20231012,115100,249944690,2375,2375,2375,2375,0
|
|
20231012,115000,249944690,2375,2375,2375,2375,0
|
|
20231012,114900,249944690,2375,2375,2375,2375,501
|
|
20231012,114800,248754815,2375,2375,2375,2375,500
|
|
20231012,114700,247567315,2375,2375,2375,2375,60
|
|
20231012,114600,247424815,2375,2375,2375,2375,0
|
|
20231012,114500,247424815,2375,2375,2375,2375,0
|
|
20231012,114400,247424815,2375,2370,2375,2370,6033
|
|
20231012,114300,233124105,2365,2365,2365,2365,0
|
|
20231012,114200,233124105,2365,2365,2365,2365,0
|
|
20231012,114100,233124105,2365,2365,2365,2365,0
|
|
20231012,114000,233124105,2365,2365,2365,2365,101
|
|
20231012,113900,232885240,2370,2370,2370,2370,0
|
|
20231012,113800,232885240,2370,2370,2370,2370,145
|
|
20231012,113700,232541590,2370,2370,2370,2370,1522
|
|
20231012,113600,228934450,2370,2370,2370,2370,1250
|
|
20231012,113500,225971950,2370,2370,2370,2370,0
|
|
20231012,113400,225971950,2370,2370,2370,2370,700
|
|
20231012,113300,224312950,2375,2375,2375,2375,248
|
|
20231012,113200,223723950,2375,2375,2375,2375,0
|
|
20231012,113100,223723950,2375,2375,2375,2375,1429
|
|
20231012,113000,220330075,2375,2375,2375,2375,52
|
|
20231012,112900,220206575,2380,2380,2380,2380,0
|
|
20231012,112800,220206575,2380,2380,2380,2380,0
|
|
20231012,112700,220206575,2380,2380,2380,2380,0
|
|
20231012,112600,220206575,2380,2380,2380,2380,0
|
|
20231012,112500,220206575,2380,2380,2380,2380,14
|
|
20231012,112400,220173255,2380,2375,2380,2375,51
|
|
20231012,112300,220052125,2375,2375,2375,2375,2745
|
|
20231012,112200,213532750,2370,2370,2370,2370,200
|
|
20231012,112100,213058750,2375,2375,2375,2375,50
|
|
20231012,112000,212940000,2375,2370,2375,2370,3000
|
|
20231012,111900,205817000,2365,2370,2370,2365,6244
|
|
20231012,111800,191039505,2375,2375,2375,2375,0
|
|
20231012,111700,191039505,2375,2375,2375,2375,0
|
|
20231012,111600,191039505,2375,2375,2375,2375,0
|
|
20231012,111500,191039505,2375,2375,2375,2375,0
|
|
20231012,111400,191039505,2375,2375,2375,2375,0
|
|
20231012,111300,191039505,2375,2375,2375,2375,0
|
|
20231012,111200,191039505,2375,2375,2375,2375,31
|
|
20231012,111100,190965880,2370,2370,2370,2370,1400
|
|
20231012,111000,187647880,2370,2370,2370,2370,0
|
|
20231012,110900,187647880,2370,2370,2370,2370,0
|
|
20231012,110800,187647880,2370,2370,2370,2370,0
|
|
20231012,110700,187647880,2370,2370,2370,2370,0
|
|
20231012,110600,187647880,2370,2370,2370,2370,0
|
|
20231012,110500,187647880,2370,2370,2370,2370,0
|
|
20231012,110400,187647880,2370,2370,2370,2370,0
|
|
20231012,110300,187647880,2370,2370,2370,2370,0
|
|
20231012,110200,187647880,2370,2370,2370,2370,400
|
|
20231012,110100,186699880,2380,2380,2380,2380,0
|
|
20231012,110000,186699880,2380,2375,2380,2375,42
|
|
20231012,105900,186600115,2375,2375,2375,2375,461
|
|
20231012,105800,185505240,2370,2370,2370,2370,0
|
|
20231012,105700,185505240,2370,2370,2370,2370,100
|
|
20231012,105600,185268240,2380,2380,2380,2380,12
|
|
20231012,105500,185239680,2380,2380,2380,2380,0
|
|
20231012,105400,185239680,2380,2375,2380,2375,1500
|
|
20231012,105300,181677130,2375,2375,2375,2375,3
|
|
20231012,105200,181670005,2375,2370,2375,2370,7
|
|
20231012,105100,181653410,2375,2375,2375,2375,906
|
|
20231012,105000,179501660,2375,2375,2375,2375,1134
|
|
20231012,104900,176808410,2375,2375,2375,2375,1141
|
|
20231012,104800,174098535,2375,2375,2375,2375,421
|
|
20231012,104700,173098660,2375,2375,2380,2375,570
|
|
20231012,104600,171744255,2380,2380,2380,2380,0
|
|
20231012,104500,171744255,2380,2380,2380,2380,2
|
|
20231012,104400,171739495,2375,2375,2375,2375,0
|
|
20231012,104300,171739495,2375,2375,2375,2375,100
|
|
20231012,104200,171501995,2380,2380,2380,2380,101
|
|
20231012,104100,171261615,2380,2375,2380,2375,449
|
|
20231012,104000,170193145,2375,2375,2375,2375,67
|
|
20231012,103900,170034020,2370,2370,2370,2370,500
|
|
20231012,103800,168849020,2380,2380,2380,2380,248
|
|
20231012,103700,168258780,2370,2370,2380,2370,6327
|
|
20231012,103600,153226765,2370,2370,2370,2370,820
|
|
20231012,103500,151283365,2375,2375,2375,2375,200
|
|
20231012,103400,150808365,2375,2375,2375,2375,5096
|
|
20231012,103300,138705365,2370,2375,2375,2370,2000
|
|
20231012,103200,133960365,2375,2365,2375,2365,2260
|
|
20231012,103100,128605465,2365,2370,2370,2365,1340
|
|
20231012,103000,125436265,2365,2365,2365,2365,0
|
|
20231012,102900,125436265,2365,2375,2375,2365,64
|
|
20231012,102800,125284480,2375,2375,2375,2375,0
|
|
20231012,102700,125284480,2375,2375,2375,2375,166
|
|
20231012,102600,124890230,2375,2375,2375,2375,1
|
|
20231012,102500,124887855,2375,2375,2375,2375,0
|
|
20231012,102400,124887855,2375,2375,2375,2375,0
|
|
20231012,102300,124887855,2375,2375,2375,2375,60
|
|
20231012,102200,124745355,2375,2375,2375,2375,0
|
|
20231012,102100,124745355,2375,2375,2375,2365,1946
|
|
20231012,102000,120143045,2365,2370,2375,2365,3544
|
|
20231012,101900,111759050,2375,2375,2375,2375,13
|
|
20231012,101800,111728175,2375,2370,2375,2370,136
|
|
20231012,101700,111405850,2375,2375,2375,2375,0
|
|
20231012,101600,111405850,2375,2365,2375,2360,8001
|
|
20231012,101500,92512325,2370,2370,2370,2370,2730
|
|
20231012,101400,86042225,2375,2375,2375,2375,100
|
|
20231012,101300,85804725,2375,2375,2375,2375,1
|
|
20231012,101200,85802350,2370,2370,2370,2370,0
|
|
20231012,101100,85802350,2370,2370,2370,2370,5070
|
|
20231012,101000,73786450,2370,2370,2370,2370,0
|
|
20231012,100900,73786450,2370,2370,2370,2370,0
|
|
20231012,100800,73786450,2370,2370,2370,2370,0
|
|
20231012,100700,73786450,2370,2370,2370,2370,0
|
|
20231012,100600,73786450,2370,2370,2370,2370,0
|
|
20231012,100500,73786450,2370,2370,2370,2370,0
|
|
20231012,100400,73786450,2370,2370,2370,2370,0
|
|
20231012,100300,73786450,2370,2370,2370,2370,0
|
|
20231012,100200,73786450,2370,2370,2370,2370,501
|
|
20231012,100100,72599080,2365,2365,2365,2365,100
|
|
20231012,100000,72362580,2370,2365,2370,2365,2903
|
|
20231012,095900,65495910,2360,2355,2360,2355,3185
|
|
20231012,095800,57989310,2365,2365,2365,2365,0
|
|
20231012,095700,57989310,2365,2365,2365,2365,0
|
|
20231012,095600,57989310,2365,2365,2365,2365,0
|
|
20231012,095500,57989310,2365,2365,2365,2365,2
|
|
20231012,095400,57984580,2355,2355,2355,2355,0
|
|
20231012,095300,57984580,2355,2360,2360,2355,1310
|
|
20231012,095200,54893280,2360,2360,2360,2360,1
|
|
20231012,095100,54890920,2360,2360,2360,2360,4002
|
|
20231012,095000,45446200,2360,2360,2360,2360,58
|
|
20231012,094900,45309320,2360,2360,2360,2360,42
|
|
20231012,094800,45210200,2360,2360,2360,2360,100
|
|
20231012,094700,44974200,2360,2360,2360,2360,158
|
|
20231012,094600,44601320,2360,2360,2360,2360,242
|
|
20231012,094500,44030200,2365,2365,2365,2365,1
|
|
20231012,094400,44027835,2360,2360,2360,2360,1854
|
|
20231012,094300,39652395,2355,2355,2355,2355,0
|
|
20231012,094200,39652395,2355,2360,2360,2355,200
|
|
20231012,094100,39180895,2355,2360,2360,2355,2001
|
|
20231012,094000,34468535,2360,2360,2360,2360,0
|
|
20231012,093900,34468535,2360,2360,2360,2360,1
|
|
20231012,093800,34466175,2355,2360,2360,2355,36
|
|
20231012,093700,34381225,2360,2360,2360,2360,43
|
|
20231012,093600,34279745,2360,2360,2360,2360,1
|
|
20231012,093500,34277385,2360,2360,2360,2360,0
|
|
20231012,093400,34277385,2360,2360,2360,2355,102
|
|
20231012,093300,34037165,2360,2360,2360,2360,4
|
|
20231012,093200,34027725,2360,2360,2360,2360,5
|
|
20231012,093100,34015925,2355,2360,2360,2355,2358
|
|
20231012,093000,28456045,2360,2360,2360,2360,44
|
|
20231012,092900,28352205,2360,2360,2360,2360,1
|
|
20231012,092800,28349845,2360,2360,2360,2360,1
|
|
20231012,092700,28347485,2360,2360,2360,2360,105
|
|
20231012,092600,28099685,2365,2355,2365,2355,5
|
|
20231012,092500,28087900,2355,2355,2355,2355,475
|
|
20231012,092400,26969275,2360,2360,2360,2360,100
|
|
20231012,092300,26733275,2365,2365,2365,2365,47
|
|
20231012,092200,26622120,2365,2365,2365,2365,42
|
|
20231012,092100,26522790,2365,2365,2365,2365,300
|
|
20231012,092000,25813290,2365,2365,2365,2365,0
|
|
20231012,091900,25813290,2365,2355,2365,2355,377
|
|
20231012,091800,24923505,2360,2360,2360,2360,50
|
|
20231012,091700,24805505,2360,2360,2360,2360,1
|
|
20231012,091600,24803145,2355,2350,2355,2350,2827
|
|
20231012,091500,18145570,2355,2355,2355,2355,990
|
|
20231012,091400,15814120,2360,2360,2360,2360,104
|
|
20231012,091300,15568680,2360,2350,2360,2350,36
|
|
20231012,091200,15484065,2360,2360,2360,2360,38
|
|
20231012,091100,15394385,2360,2360,2360,2360,42
|
|
20231012,091000,15295265,2360,2360,2360,2360,1565
|
|
20231012,090900,11601865,2350,2350,2350,2350,500
|
|
20231012,090800,10426865,2360,2360,2360,2360,49
|
|
20231012,090700,10311225,2360,2355,2360,2355,100
|
|
20231012,090600,10075475,2355,2355,2355,2355,5
|
|
20231012,090500,10063700,2360,2360,2360,2360,5
|
|
20231012,090400,10051900,2360,2355,2370,2335,1563
|
|
20231012,090300,6379630,2355,2350,2355,2350,50
|
|
20231012,090200,6262025,2350,2340,2350,2340,1550
|
|
20231012,090100,2628370,2340,2340,2340,2340,1
|
|
20231012,090000,2626030,2340,2330,2340,2330,1127
|