621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191800,515345355,3160,3160,3160,3160,7030
|
|
20231010,191700,515345355,3160,3160,3160,3160,0
|
|
20231010,191600,515345355,3160,3160,3160,3160,0
|
|
20231010,191500,515345355,3160,3160,3160,3160,0
|
|
20231010,191400,515345355,3160,3160,3160,3160,0
|
|
20231010,191300,515345355,3160,3160,3160,3160,0
|
|
20231010,191200,515345355,3160,3160,3160,3160,0
|
|
20231010,191100,515345355,3160,3160,3160,3160,0
|
|
20231010,191000,515345355,3160,3160,3160,3160,0
|
|
20231010,190900,515345355,3160,3160,3160,3160,0
|
|
20231010,190800,515345355,3160,3160,3160,3160,0
|
|
20231010,190700,515345355,3160,3160,3160,3160,0
|
|
20231010,190600,515345355,3160,3160,3160,3160,0
|
|
20231010,190500,515345355,3160,3160,3160,3160,0
|
|
20231010,190400,515345355,3160,3160,3160,3160,0
|
|
20231010,190300,515345355,3160,3160,3160,3160,0
|
|
20231010,190200,515345355,3160,3160,3160,3160,0
|
|
20231010,190100,515345355,3160,3160,3160,3160,0
|
|
20231010,190000,515345355,3160,3160,3160,3160,0
|
|
20231010,185900,515345355,3160,3160,3160,3160,0
|
|
20231010,185800,515345355,3160,3160,3160,3160,0
|
|
20231010,185700,515345355,3160,3160,3160,3160,0
|
|
20231010,185600,515345355,3160,3160,3160,3160,0
|
|
20231010,185500,515345355,3160,3160,3160,3160,0
|
|
20231010,185400,515345355,3160,3160,3160,3160,0
|
|
20231010,185300,515345355,3160,3160,3160,3160,0
|
|
20231010,185200,515345355,3160,3160,3160,3160,0
|
|
20231010,185100,515345355,3160,3160,3160,3160,0
|
|
20231010,185000,515345355,3160,3160,3160,3160,0
|
|
20231010,184900,515345355,3160,3160,3160,3160,0
|
|
20231010,184800,515345355,3160,3160,3160,3160,7030
|
|
20231010,184700,515345355,3160,3160,3160,3160,0
|
|
20231010,184600,515345355,3160,3160,3160,3160,0
|
|
20231010,184500,515345355,3160,3160,3160,3160,0
|
|
20231010,184400,515345355,3160,3160,3160,3160,0
|
|
20231010,184300,515345355,3160,3160,3160,3160,0
|
|
20231010,184200,515345355,3160,3160,3160,3160,0
|
|
20231010,184100,515345355,3160,3160,3160,3160,0
|
|
20231010,184000,515345355,3160,3160,3160,3160,0
|
|
20231010,183900,515345355,3160,3160,3160,3160,0
|
|
20231010,183800,515345355,3160,3160,3160,3160,0
|
|
20231010,183700,515345355,3160,3160,3160,3160,0
|
|
20231010,183600,515345355,3160,3160,3160,3160,0
|
|
20231010,183500,515345355,3160,3160,3160,3160,0
|
|
20231010,183400,515345355,3160,3160,3160,3160,0
|
|
20231010,183300,515345355,3160,3160,3160,3160,0
|
|
20231010,183200,515345355,3160,3160,3160,3160,0
|
|
20231010,183100,515345355,3160,3160,3160,3160,0
|
|
20231010,183000,515345355,3160,3160,3160,3160,0
|
|
20231010,182900,515345355,3160,3160,3160,3160,0
|
|
20231010,182800,515345355,3160,3160,3160,3160,0
|
|
20231010,182700,515345355,3160,3160,3160,3160,0
|
|
20231010,182600,515345355,3160,3160,3160,3160,0
|
|
20231010,182500,515345355,3160,3160,3160,3160,0
|
|
20231010,182400,515345355,3160,3160,3160,3160,0
|
|
20231010,182300,515345355,3160,3160,3160,3160,0
|
|
20231010,182200,515345355,3160,3160,3160,3160,0
|
|
20231010,182100,515345355,3160,3160,3160,3160,0
|
|
20231010,182000,515345355,3160,3160,3160,3160,0
|
|
20231010,181900,515345355,3160,3160,3160,3160,0
|
|
20231010,181800,515345355,3160,3160,3160,3160,7030
|
|
20231010,181700,515345355,3160,3160,3160,3160,0
|
|
20231010,181600,515345355,3160,3160,3160,3160,0
|
|
20231010,181500,515345355,3160,3160,3160,3160,0
|
|
20231010,181400,515345355,3160,3160,3160,3160,0
|
|
20231010,181300,515345355,3160,3160,3160,3160,0
|
|
20231010,181200,515345355,3160,3160,3160,3160,0
|
|
20231010,181100,515345355,3160,3160,3160,3160,0
|
|
20231010,181000,515345355,3160,3160,3160,3160,0
|
|
20231010,180900,515345355,3160,3160,3160,3160,0
|
|
20231010,180800,515345355,3160,3160,3160,3160,0
|
|
20231010,180700,515345355,3160,3160,3160,3160,0
|
|
20231010,180600,515345355,3160,3160,3160,3160,0
|
|
20231010,180500,515345355,3160,3160,3160,3160,0
|
|
20231010,180400,515345355,3160,3160,3160,3160,0
|
|
20231010,180300,515345355,3160,3160,3160,3160,0
|
|
20231010,180200,515345355,3160,3160,3160,3160,0
|
|
20231010,180100,515345355,3160,3160,3160,3160,0
|
|
20231010,180000,515345355,3160,3160,3160,3160,0
|
|
20231010,175900,515345355,3160,3160,3160,3160,0
|
|
20231010,175800,515345355,3160,3160,3160,3160,0
|
|
20231010,175700,515345355,3160,3160,3160,3160,0
|
|
20231010,175600,515345355,3160,3160,3160,3160,0
|
|
20231010,175500,515345355,3160,3160,3160,3160,0
|
|
20231010,175400,515345355,3160,3160,3160,3160,0
|
|
20231010,175300,515345355,3160,3160,3160,3160,0
|
|
20231010,175200,515345355,3160,3160,3160,3160,0
|
|
20231010,175100,515345355,3160,3160,3160,3160,0
|
|
20231010,175000,515345355,3160,3160,3160,3160,0
|
|
20231010,174900,515345355,3160,3160,3160,3160,0
|
|
20231010,174800,515345355,3160,3160,3160,3160,7030
|
|
20231010,174700,515345355,3160,3160,3160,3160,0
|
|
20231010,174600,515345355,3160,3160,3160,3160,0
|
|
20231010,174500,515345355,3160,3160,3160,3160,0
|
|
20231010,174400,515345355,3160,3160,3160,3160,0
|
|
20231010,174300,515345355,3160,3160,3160,3160,0
|
|
20231010,174200,515345355,3160,3160,3160,3160,0
|
|
20231010,174100,515345355,3160,3160,3160,3160,0
|
|
20231010,174000,515345355,3160,3160,3160,3160,0
|
|
20231010,173900,515345355,3160,3160,3160,3160,0
|
|
20231010,173800,515345355,3160,3160,3160,3160,0
|
|
20231010,173700,515345355,3160,3160,3160,3160,0
|
|
20231010,173600,515345355,3160,3160,3160,3160,0
|
|
20231010,173500,515345355,3160,3160,3160,3160,0
|
|
20231010,173400,515345355,3160,3160,3160,3160,0
|
|
20231010,173300,515345355,3160,3160,3160,3160,0
|
|
20231010,173200,515345355,3160,3160,3160,3160,0
|
|
20231010,173100,515345355,3160,3160,3160,3160,0
|
|
20231010,173000,515345355,3160,3160,3160,3160,0
|
|
20231010,172900,515345355,3160,3160,3160,3160,0
|
|
20231010,172800,515345355,3160,3160,3160,3160,0
|
|
20231010,172700,515345355,3160,3160,3160,3160,0
|
|
20231010,172600,515345355,3160,3160,3160,3160,0
|
|
20231010,172500,515345355,3160,3160,3160,3160,0
|
|
20231010,172400,515345355,3160,3160,3160,3160,0
|
|
20231010,172300,515345355,3160,3160,3160,3160,0
|
|
20231010,172200,515345355,3160,3160,3160,3160,0
|
|
20231010,172100,515345355,3160,3160,3160,3160,0
|
|
20231010,172000,515345355,3160,3160,3160,3160,0
|
|
20231010,171900,515345355,3160,3160,3160,3160,0
|
|
20231010,171800,515345355,3160,3160,3160,3160,7030
|
|
20231010,171700,515345355,3160,3160,3160,3160,0
|
|
20231010,171600,515345355,3160,3160,3160,3160,0
|
|
20231010,171500,515345355,3160,3160,3160,3160,0
|
|
20231010,171400,515345355,3160,3160,3160,3160,0
|
|
20231010,171300,515345355,3160,3160,3160,3160,0
|
|
20231010,171200,515345355,3160,3160,3160,3160,0
|
|
20231010,171100,515345355,3160,3160,3160,3160,0
|
|
20231010,171000,515345355,3160,3160,3160,3160,0
|
|
20231010,170900,515345355,3160,3160,3160,3160,0
|
|
20231010,170800,515345355,3160,3160,3160,3160,0
|
|
20231010,170700,515345355,3160,3160,3160,3160,0
|
|
20231010,170600,515345355,3160,3160,3160,3160,0
|
|
20231010,170500,515345355,3160,3160,3160,3160,0
|
|
20231010,170400,515345355,3160,3160,3160,3160,0
|
|
20231010,170300,515345355,3160,3160,3160,3160,0
|
|
20231010,170200,515345355,3160,3160,3160,3160,0
|
|
20231010,170100,515345355,3160,3160,3160,3160,0
|
|
20231010,170000,515345355,3160,3160,3160,3160,0
|
|
20231010,165900,515345355,3160,3160,3160,3160,0
|
|
20231010,165800,515345355,3160,3160,3160,3160,0
|
|
20231010,165700,515345355,3160,3160,3160,3160,0
|
|
20231010,165600,515345355,3160,3160,3160,3160,0
|
|
20231010,165500,515345355,3160,3160,3160,3160,0
|
|
20231010,165400,515345355,3160,3160,3160,3160,0
|
|
20231010,165300,515345355,3160,3160,3160,3160,0
|
|
20231010,165200,515345355,3160,3160,3160,3160,0
|
|
20231010,165100,515345355,3160,3160,3160,3160,0
|
|
20231010,165000,515345355,3160,3160,3160,3160,0
|
|
20231010,164900,515345355,3160,3160,3160,3160,0
|
|
20231010,164800,515345355,3160,3160,3160,3160,7030
|
|
20231010,164700,515345355,3160,3160,3160,3160,0
|
|
20231010,164600,515345355,3160,3160,3160,3160,0
|
|
20231010,164500,515345355,3160,3160,3160,3160,0
|
|
20231010,164400,515345355,3160,3160,3160,3160,0
|
|
20231010,164300,515345355,3160,3160,3160,3160,0
|
|
20231010,164200,515345355,3160,3160,3160,3160,0
|
|
20231010,164100,515345355,3160,3160,3160,3160,0
|
|
20231010,164000,515345355,3160,3160,3160,3160,0
|
|
20231010,163900,515345355,3160,3160,3160,3160,0
|
|
20231010,163800,515345355,3160,3160,3160,3160,0
|
|
20231010,163700,515345355,3160,3160,3160,3160,0
|
|
20231010,163600,515345355,3160,3160,3160,3160,0
|
|
20231010,163500,515345355,3160,3160,3160,3160,0
|
|
20231010,163400,515345355,3160,3160,3160,3160,0
|
|
20231010,163300,515345355,3160,3160,3160,3160,0
|
|
20231010,163200,515345355,3160,3160,3160,3160,0
|
|
20231010,163100,515345355,3160,3160,3160,3160,0
|
|
20231010,163000,515345355,3160,3160,3160,3160,0
|
|
20231010,162900,515345355,3160,3160,3160,3160,0
|
|
20231010,162800,515345355,3160,3160,3160,3160,0
|
|
20231010,162700,515345355,3160,3160,3160,3160,0
|
|
20231010,162600,515345355,3160,3160,3160,3160,0
|
|
20231010,162500,515345355,3160,3160,3160,3160,0
|
|
20231010,162400,515345355,3160,3160,3160,3160,0
|
|
20231010,162300,515345355,3160,3160,3160,3160,0
|
|
20231010,162200,515345355,3160,3160,3160,3160,0
|
|
20231010,162100,515345355,3160,3160,3160,3160,0
|
|
20231010,162000,515345355,3160,3160,3160,3160,0
|
|
20231010,161900,515345355,3160,3160,3160,3160,0
|
|
20231010,161800,515345355,3160,3160,3160,3160,7030
|
|
20231010,161700,515345355,3160,3160,3160,3160,0
|
|
20231010,161600,515345355,3160,3160,3160,3160,0
|
|
20231010,161500,515345355,3160,3160,3160,3160,0
|
|
20231010,161400,515345355,3160,3160,3160,3160,0
|
|
20231010,161300,515345355,3160,3160,3160,3160,0
|
|
20231010,161200,515345355,3160,3160,3160,3160,0
|
|
20231010,161100,515345355,3160,3160,3160,3160,0
|
|
20231010,161000,515345355,3160,3160,3160,3160,0
|
|
20231010,160900,515345355,3160,3160,3160,3160,0
|
|
20231010,160800,515345355,3160,3160,3160,3160,0
|
|
20231010,160700,515345355,3160,3160,3160,3160,0
|
|
20231010,160600,515345355,3160,3160,3160,3160,0
|
|
20231010,160500,515345355,3160,3160,3160,3160,0
|
|
20231010,160400,515345355,3160,3160,3160,3160,0
|
|
20231010,160300,515345355,3160,3160,3160,3160,0
|
|
20231010,160200,515345355,3160,3160,3160,3160,0
|
|
20231010,160100,515345355,3160,3160,3160,3160,0
|
|
20231010,160000,515345355,3160,3160,3160,3160,0
|
|
20231010,155900,515345355,3160,3160,3160,3160,0
|
|
20231010,155800,515345355,3160,3160,3160,3160,0
|
|
20231010,155700,515345355,3160,3160,3160,3160,0
|
|
20231010,155600,515345355,3160,3160,3160,3160,0
|
|
20231010,155500,515345355,3160,3160,3160,3160,0
|
|
20231010,155400,515345355,3160,3160,3160,3160,0
|
|
20231010,155300,515345355,3160,3160,3160,3160,0
|
|
20231010,155200,515345355,3160,3160,3160,3160,0
|
|
20231010,155100,515345355,3160,3160,3160,3160,0
|
|
20231010,155000,515345355,3160,3160,3160,3160,0
|
|
20231010,154900,515345355,3160,3160,3160,3160,0
|
|
20231010,154800,515345355,3160,3160,3160,3160,7030
|
|
20231010,154700,515345355,3160,3160,3160,3160,0
|
|
20231010,154600,515345355,3160,3160,3160,3160,0
|
|
20231010,154500,515345355,3160,3160,3160,3160,0
|
|
20231010,154400,515345355,3160,3160,3160,3160,0
|
|
20231010,154300,515345355,3160,3160,3160,3160,0
|
|
20231010,154200,515345355,3160,3160,3160,3160,0
|
|
20231010,154100,515345355,3160,3160,3160,3160,0
|
|
20231010,154000,515345355,3160,3160,3160,3160,0
|
|
20231010,153900,515345355,3160,3160,3160,3160,0
|
|
20231010,153800,515345355,3160,3160,3160,3160,0
|
|
20231010,153700,515345355,3160,3160,3160,3160,0
|
|
20231010,153600,515345355,3160,3160,3160,3160,0
|
|
20231010,153500,515345355,3160,3160,3160,3160,0
|
|
20231010,153400,515345355,3160,3160,3160,3160,0
|
|
20231010,153300,515345355,3160,3160,3160,3160,0
|
|
20231010,153200,515345355,3160,3160,3160,3160,0
|
|
20231010,153100,515345355,3160,3160,3160,3160,0
|
|
20231010,153000,515345355,3160,3160,3160,3160,7030
|
|
20231010,152900,493130555,3210,3210,3210,3210,0
|
|
20231010,152800,493130555,3210,3210,3210,3210,0
|
|
20231010,152700,493130555,3210,3210,3210,3210,0
|
|
20231010,152600,493130555,3210,3210,3210,3210,0
|
|
20231010,152500,493130555,3210,3210,3210,3210,0
|
|
20231010,152400,493130555,3210,3210,3210,3210,0
|
|
20231010,152300,493130555,3210,3210,3210,3210,0
|
|
20231010,152200,493130555,3210,3210,3210,3210,0
|
|
20231010,152100,493130555,3210,3210,3210,3210,0
|
|
20231010,152000,493130555,3210,3210,3210,3210,0
|
|
20231010,151900,493130555,3210,3160,3220,3160,5145
|
|
20231010,151800,476670125,3160,3145,3160,3145,207
|
|
20231010,151700,476018840,3150,3150,3150,3150,31
|
|
20231010,151600,475921190,3155,3150,3155,3145,563
|
|
20231010,151500,474145200,3155,3160,3175,3155,1166
|
|
20231010,151400,470464290,3180,3180,3180,3180,0
|
|
20231010,151300,470464290,3180,3180,3185,3165,2388
|
|
20231010,151200,462884965,3190,3155,3190,3155,693
|
|
20231010,151100,460688755,3155,3150,3155,3150,795
|
|
20231010,151000,458184135,3150,3140,3150,3140,893
|
|
20231010,150900,455379850,3140,3140,3140,3140,878
|
|
20231010,150800,452622930,3140,3135,3140,3135,726
|
|
20231010,150700,450346910,3140,3140,3140,3140,156
|
|
20231010,150600,449857070,3140,3140,3140,3140,100
|
|
20231010,150500,449543070,3140,3135,3140,3135,201
|
|
20231010,150400,448912930,3140,3140,3140,3140,0
|
|
20231010,150300,448912930,3140,3140,3140,3140,75
|
|
20231010,150200,448677430,3140,3135,3140,3135,45
|
|
20231010,150100,448536140,3140,3140,3140,3140,1
|
|
20231010,150000,448533000,3135,3135,3140,3130,584
|
|
20231010,145900,446702710,3140,3140,3140,3140,0
|
|
20231010,145800,446702710,3140,3135,3140,3135,3
|
|
20231010,145700,446693300,3140,3140,3140,3140,51
|
|
20231010,145600,446533160,3140,3140,3140,3140,0
|
|
20231010,145500,446533160,3140,3140,3140,3140,1
|
|
20231010,145400,446530020,3135,3135,3135,3135,94
|
|
20231010,145300,446235330,3140,3140,3140,3140,0
|
|
20231010,145200,446235330,3140,3140,3140,3140,0
|
|
20231010,145100,446235330,3140,3140,3140,3140,8
|
|
20231010,145000,446210210,3140,3140,3140,3140,1
|
|
20231010,144900,446207070,3135,3140,3140,3135,91
|
|
20231010,144800,445921415,3140,3140,3140,3140,11
|
|
20231010,144700,445886875,3150,3150,3150,3150,0
|
|
20231010,144600,445886875,3150,3145,3150,3145,36
|
|
20231010,144500,445773525,3150,3150,3150,3150,0
|
|
20231010,144400,445773525,3150,3150,3150,3150,0
|
|
20231010,144300,445773525,3150,3150,3150,3150,0
|
|
20231010,144200,445773525,3150,3150,3150,3150,0
|
|
20231010,144100,445773525,3150,3135,3150,3135,2176
|
|
20231010,144000,438951750,3135,3135,3135,3135,0
|
|
20231010,143900,438951750,3135,3135,3135,3135,17
|
|
20231010,143800,438898455,3135,3135,3135,3135,1
|
|
20231010,143700,438895320,3130,3135,3135,3130,6
|
|
20231010,143600,438876535,3135,3135,3140,3135,902
|
|
20231010,143500,436048760,3130,3150,3150,3125,18838
|
|
20231010,143400,377086855,3150,3150,3150,3150,0
|
|
20231010,143300,377086855,3150,3150,3150,3150,0
|
|
20231010,143200,377086855,3150,3150,3150,3150,0
|
|
20231010,143100,377086855,3150,3150,3150,3150,8
|
|
20231010,143000,377061655,3150,3140,3150,3140,405
|
|
20231010,142900,375789920,3145,3145,3145,3140,103
|
|
20231010,142800,375465995,3145,3140,3145,3140,3352
|
|
20231010,142700,364940710,3145,3145,3145,3145,0
|
|
20231010,142600,364940710,3145,3145,3145,3145,1
|
|
20231010,142500,364937565,3145,3140,3145,3140,983
|
|
20231010,142400,361850435,3145,3145,3145,3145,100
|
|
20231010,142300,361535935,3145,3145,3145,3145,102
|
|
20231010,142200,361215145,3145,3150,3150,3145,1326
|
|
20231010,142100,357044375,3150,3150,3150,3150,0
|
|
20231010,142000,357044375,3150,3150,3150,3150,0
|
|
20231010,141900,357044375,3150,3150,3150,3150,0
|
|
20231010,141800,357044375,3150,3150,3150,3150,100
|
|
20231010,141700,356729375,3150,3150,3150,3150,0
|
|
20231010,141600,356729375,3150,3150,3150,3150,1
|
|
20231010,141500,356726225,3145,3145,3145,3145,0
|
|
20231010,141400,356726225,3145,3145,3145,3145,0
|
|
20231010,141300,356726225,3145,3145,3145,3145,500
|
|
20231010,141200,355153725,3145,3145,3145,3145,150
|
|
20231010,141100,354681975,3145,3145,3145,3145,35
|
|
20231010,141000,354571900,3150,3145,3150,3145,662
|
|
20231010,140900,352487600,3145,3145,3145,3145,0
|
|
20231010,140800,352487600,3145,3145,3145,3145,317
|
|
20231010,140700,351490635,3145,3145,3145,3145,0
|
|
20231010,140600,351490635,3145,3145,3145,3145,310
|
|
20231010,140500,350515685,3150,3150,3150,3150,1
|
|
20231010,140400,350512535,3150,3150,3150,3150,0
|
|
20231010,140300,350512535,3150,3145,3150,3145,65
|
|
20231010,140200,350307965,3150,3150,3150,3150,463
|
|
20231010,140100,348849515,3150,3150,3150,3150,0
|
|
20231010,140000,348849515,3150,3150,3150,3150,22
|
|
20231010,135900,348780215,3150,3150,3150,3150,0
|
|
20231010,135800,348780215,3150,3150,3150,3150,0
|
|
20231010,135700,348780215,3150,3145,3150,3145,69
|
|
20231010,135600,348562915,3145,3150,3150,3145,624
|
|
20231010,135500,346600330,3150,3150,3150,3150,139
|
|
20231010,135400,346162480,3155,3160,3160,3155,427
|
|
20231010,135300,344813185,3165,3150,3165,3150,326
|
|
20231010,135200,343784040,3155,3155,3155,3155,163
|
|
20231010,135100,343269775,3155,3155,3155,3155,17
|
|
20231010,135000,343216140,3160,3150,3160,3150,476
|
|
20231010,134900,341716490,3150,3150,3150,3150,20
|
|
20231010,134800,341653490,3150,3150,3150,3150,105
|
|
20231010,134700,341322740,3160,3160,3160,3160,0
|
|
20231010,134600,341322740,3160,3150,3160,3150,1242
|
|
20231010,134500,337410170,3150,3150,3150,3150,2080
|
|
20231010,134400,330858170,3150,3150,3150,3150,5
|
|
20231010,134300,330842420,3150,3160,3160,3150,585
|
|
20231010,134200,328996810,3165,3165,3165,3165,0
|
|
20231010,134100,328996810,3165,3160,3165,3160,200
|
|
20231010,134000,328364310,3165,3155,3165,3155,551
|
|
20231010,133900,326620525,3160,3155,3160,3155,229
|
|
20231010,133800,325896910,3155,3160,3160,3155,6
|
|
20231010,133700,325877975,3160,3160,3160,3160,2
|
|
20231010,133600,325871655,3155,3155,3155,3155,514
|
|
20231010,133500,324249985,3150,3155,3155,3150,599
|
|
20231010,133400,322360200,3155,3160,3160,3155,131
|
|
20231010,133300,321946265,3165,3160,3165,3160,6
|
|
20231010,133200,321927300,3160,3155,3160,3155,283
|
|
20231010,133100,321033045,3160,3160,3160,3160,50
|
|
20231010,133000,320875045,3160,3160,3160,3160,0
|
|
20231010,132900,320875045,3160,3160,3160,3160,48
|
|
20231010,132800,320723365,3155,3155,3155,3155,0
|
|
20231010,132700,320723365,3155,3155,3155,3155,249
|
|
20231010,132600,319937770,3150,3150,3150,3150,921
|
|
20231010,132500,317036620,3150,3150,3150,3150,5
|
|
20231010,132400,317020870,3150,3150,3150,3150,26
|
|
20231010,132300,316938970,3150,3150,3150,3150,0
|
|
20231010,132200,316938970,3150,3155,3155,3150,1561
|
|
20231010,132100,312019435,3155,3155,3155,3155,0
|
|
20231010,132000,312019435,3155,3155,3155,3155,28
|
|
20231010,131900,311931095,3160,3160,3160,3160,3
|
|
20231010,131800,311921615,3160,3160,3160,3160,234
|
|
20231010,131700,311182175,3160,3160,3160,3160,0
|
|
20231010,131600,311182175,3160,3160,3160,3160,5
|
|
20231010,131500,311166375,3160,3160,3160,3160,5
|
|
20231010,131400,311150575,3160,3160,3160,3160,0
|
|
20231010,131300,311150575,3160,3160,3160,3160,130
|
|
20231010,131200,310739775,3160,3170,3170,3160,205
|
|
20231010,131100,310089975,3170,3160,3170,3155,520
|
|
20231010,131000,308442630,3155,3155,3160,3150,691
|
|
20231010,130900,306260220,3155,3150,3155,3150,99
|
|
20231010,130800,305947945,3150,3150,3155,3150,20
|
|
20231010,130700,305884935,3150,3155,3155,3150,366
|
|
20231010,130600,304730270,3155,3155,3155,3155,0
|
|
20231010,130500,304730270,3155,3155,3155,3155,10
|
|
20231010,130400,304698720,3155,3155,3155,3155,0
|
|
20231010,130300,304698720,3155,3155,3155,3155,5
|
|
20231010,130200,304682945,3160,3160,3160,3160,0
|
|
20231010,130100,304682945,3160,3160,3160,3160,0
|
|
20231010,130000,304682945,3160,3160,3160,3160,0
|
|
20231010,125900,304682945,3160,3155,3160,3155,14
|
|
20231010,125800,304638735,3155,3145,3155,3145,925
|
|
20231010,125700,301720535,3150,3150,3150,3145,933
|
|
20231010,125600,298783725,3155,3150,3155,3145,3506
|
|
20231010,125500,287751925,3155,3155,3155,3155,1000
|
|
20231010,125400,284596925,3155,3160,3165,3155,517
|
|
20231010,125300,282963195,3160,3155,3160,3155,1817
|
|
20231010,125200,277221525,3150,3160,3160,3150,8735
|
|
20231010,125100,249671470,3160,3165,3165,3160,3005
|
|
20231010,125000,240160670,3165,3170,3170,3165,874
|
|
20231010,124900,237390115,3165,3175,3175,3165,1150
|
|
20231010,124800,233744115,3175,3175,3175,3175,0
|
|
20231010,124700,233744115,3175,3175,3175,3175,535
|
|
20231010,124600,232045490,3180,3180,3180,3180,481
|
|
20231010,124500,230515910,3180,3180,3180,3180,0
|
|
20231010,124400,230515910,3180,3180,3180,3180,0
|
|
20231010,124300,230515910,3180,3180,3180,3180,10
|
|
20231010,124200,230484110,3180,3180,3180,3180,1227
|
|
20231010,124100,226582250,3180,3180,3180,3180,5
|
|
20231010,124000,226566350,3185,3185,3185,3185,1
|
|
20231010,123900,226563165,3185,3180,3185,3180,70
|
|
20231010,123800,226340405,3190,3190,3190,3190,0
|
|
20231010,123700,226340405,3190,3180,3190,3180,211
|
|
20231010,123600,225669415,3190,3185,3190,3185,401
|
|
20231010,123500,224392225,3185,3185,3185,3185,1
|
|
20231010,123400,224389040,3185,3185,3185,3180,111
|
|
20231010,123300,224035530,3185,3180,3185,3180,119
|
|
20231010,123200,223657105,3180,3180,3180,3180,1
|
|
20231010,123100,223653925,3175,3175,3175,3175,500
|
|
20231010,123000,222066425,3175,3170,3175,3170,621
|
|
20231010,122900,220097355,3170,3175,3175,3170,1465
|
|
20231010,122800,215449460,3180,3180,3180,3180,446
|
|
20231010,122700,214031180,3175,3175,3175,3175,9
|
|
20231010,122600,214002605,3175,3185,3185,3175,397
|
|
20231010,122500,212740120,3185,3185,3185,3185,80
|
|
20231010,122400,212485320,3185,3185,3185,3185,100
|
|
20231010,122300,212166820,3185,3185,3185,3185,21
|
|
20231010,122200,212099935,3185,3185,3185,3185,0
|
|
20231010,122100,212099935,3185,3185,3185,3185,230
|
|
20231010,122000,211367385,3185,3190,3190,3185,1254
|
|
20231010,121900,207373390,3190,3190,3190,3190,602
|
|
20231010,121800,205453010,3195,3195,3195,3195,17
|
|
20231010,121700,205398695,3190,3195,3195,3190,166
|
|
20231010,121600,204868350,3200,3195,3200,3195,105
|
|
20231010,121500,204532375,3195,3195,3195,3195,0
|
|
20231010,121400,204532375,3195,3195,3195,3195,0
|
|
20231010,121300,204532375,3195,3195,3195,3195,475
|
|
20231010,121200,203014750,3195,3195,3195,3195,0
|
|
20231010,121100,203014750,3195,3195,3195,3195,123
|
|
20231010,121000,202621765,3200,3200,3200,3200,363
|
|
20231010,120900,201460165,3200,3200,3200,3200,100
|
|
20231010,120800,201140165,3205,3205,3205,3205,0
|
|
20231010,120700,201140165,3205,3205,3205,3205,45
|
|
20231010,120600,200995940,3205,3210,3210,3205,42
|
|
20231010,120500,200861175,3210,3210,3210,3210,0
|
|
20231010,120400,200861175,3210,3210,3210,3210,2
|
|
20231010,120300,200854755,3210,3210,3210,3210,5
|
|
20231010,120200,200838705,3210,3210,3210,3210,5
|
|
20231010,120100,200822655,3205,3205,3205,3205,5
|
|
20231010,120000,200806630,3205,3205,3205,3205,84
|
|
20231010,115900,200537410,3210,3210,3210,3210,0
|
|
20231010,115800,200537410,3210,3210,3210,3210,0
|
|
20231010,115700,200537410,3210,3210,3210,3210,0
|
|
20231010,115600,200537410,3210,3210,3210,3210,0
|
|
20231010,115500,200537410,3210,3210,3210,3210,23
|
|
20231010,115400,200463580,3210,3210,3210,3210,10
|
|
20231010,115300,200431480,3210,3210,3210,3210,36
|
|
20231010,115200,200315920,3210,3205,3210,3205,15
|
|
20231010,115100,200267825,3215,3215,3215,3215,0
|
|
20231010,115000,200267825,3215,3205,3215,3200,199
|
|
20231010,114900,199630695,3215,3215,3215,3215,0
|
|
20231010,114800,199630695,3215,3215,3215,3215,0
|
|
20231010,114700,199630695,3215,3215,3215,3215,0
|
|
20231010,114600,199630695,3215,3215,3215,3215,100
|
|
20231010,114500,199309195,3215,3215,3215,3215,0
|
|
20231010,114400,199309195,3215,3215,3215,3215,0
|
|
20231010,114300,199309195,3215,3215,3215,3215,0
|
|
20231010,114200,199309195,3215,3215,3215,3215,0
|
|
20231010,114100,199309195,3215,3215,3215,3215,0
|
|
20231010,114000,199309195,3215,3215,3215,3215,820
|
|
20231010,113900,196672895,3215,3215,3215,3215,0
|
|
20231010,113800,196672895,3215,3215,3215,3215,0
|
|
20231010,113700,196672895,3215,3215,3215,3215,0
|
|
20231010,113600,196672895,3215,3215,3215,3215,0
|
|
20231010,113500,196672895,3215,3215,3215,3215,308
|
|
20231010,113400,195682675,3215,3215,3215,3215,2
|
|
20231010,113300,195676245,3210,3210,3210,3210,138
|
|
20231010,113200,195233265,3205,3210,3210,3205,8
|
|
20231010,113100,195207610,3205,3205,3205,3205,867
|
|
20231010,113000,192428875,3205,3205,3205,3205,612
|
|
20231010,112900,190467415,3210,3215,3215,3210,1627
|
|
20231010,112800,185242825,3215,3215,3215,3215,0
|
|
20231010,112700,185242825,3215,3215,3215,3215,0
|
|
20231010,112600,185242825,3215,3215,3215,3215,0
|
|
20231010,112500,185242825,3215,3220,3220,3215,7
|
|
20231010,112400,185220290,3220,3220,3220,3220,136
|
|
20231010,112300,184782370,3225,3225,3225,3225,0
|
|
20231010,112200,184782370,3225,3225,3225,3225,14
|
|
20231010,112100,184737220,3225,3225,3225,3225,312
|
|
20231010,112000,183731020,3225,3225,3225,3225,183
|
|
20231010,111900,183140845,3225,3225,3225,3225,0
|
|
20231010,111800,183140845,3225,3225,3225,3225,90
|
|
20231010,111700,182850595,3225,3225,3225,3225,5
|
|
20231010,111600,182834470,3230,3230,3230,3230,0
|
|
20231010,111500,182834470,3230,3230,3230,3230,0
|
|
20231010,111400,182834470,3230,3230,3230,3230,11
|
|
20231010,111300,182798940,3225,3225,3225,3225,1399
|
|
20231010,111200,178287165,3220,3220,3220,3220,0
|
|
20231010,111100,178287165,3220,3225,3225,3220,11
|
|
20231010,111000,178251740,3225,3225,3225,3225,0
|
|
20231010,110900,178251740,3225,3225,3225,3225,4
|
|
20231010,110800,178238840,3225,3225,3225,3225,0
|
|
20231010,110700,178238840,3225,3225,3225,3225,0
|
|
20231010,110600,178238840,3225,3225,3225,3225,0
|
|
20231010,110500,178238840,3225,3225,3225,3225,0
|
|
20231010,110400,178238840,3225,3225,3225,3225,1
|
|
20231010,110300,178235615,3225,3225,3225,3225,0
|
|
20231010,110200,178235615,3225,3225,3225,3225,0
|
|
20231010,110100,178235615,3225,3225,3225,3225,0
|
|
20231010,110000,178235615,3225,3225,3225,3225,0
|
|
20231010,105900,178235615,3225,3225,3225,3225,62
|
|
20231010,105800,178035665,3225,3225,3225,3225,0
|
|
20231010,105700,178035665,3225,3225,3225,3225,0
|
|
20231010,105600,178035665,3225,3230,3230,3225,347
|
|
20231010,105500,176916585,3230,3225,3230,3225,53
|
|
20231010,105400,176745410,3225,3225,3225,3225,1
|
|
20231010,105300,176742185,3230,3230,3230,3230,0
|
|
20231010,105200,176742185,3230,3230,3230,3230,0
|
|
20231010,105100,176742185,3230,3235,3235,3230,66
|
|
20231010,105000,176528975,3240,3240,3240,3240,0
|
|
20231010,104900,176528975,3240,3240,3240,3240,1
|
|
20231010,104800,176525735,3235,3235,3235,3235,3
|
|
20231010,104700,176516030,3235,3235,3235,3235,0
|
|
20231010,104600,176516030,3235,3235,3235,3235,0
|
|
20231010,104500,176516030,3235,3235,3235,3235,0
|
|
20231010,104400,176516030,3235,3235,3235,3235,0
|
|
20231010,104300,176516030,3235,3235,3235,3235,0
|
|
20231010,104200,176516030,3235,3235,3235,3235,15
|
|
20231010,104100,176467505,3235,3235,3235,3235,0
|
|
20231010,104000,176467505,3235,3235,3235,3235,0
|
|
20231010,103900,176467505,3235,3235,3235,3235,0
|
|
20231010,103800,176467505,3235,3235,3235,3235,10
|
|
20231010,103700,176435155,3240,3245,3255,3235,2050
|
|
20231010,103600,169800615,3255,3255,3260,3250,219
|
|
20231010,103500,169087790,3260,3255,3260,3255,68
|
|
20231010,103400,168866445,3255,3250,3255,3250,40
|
|
20231010,103300,168736295,3255,3255,3255,3255,0
|
|
20231010,103200,168736295,3255,3250,3255,3250,6
|
|
20231010,103100,168716790,3250,3250,3250,3250,0
|
|
20231010,103000,168716790,3250,3250,3250,3250,0
|
|
20231010,102900,168716790,3250,3250,3250,3250,0
|
|
20231010,102800,168716790,3250,3255,3260,3250,15
|
|
20231010,102700,168667980,3255,3250,3260,3250,512
|
|
20231010,102600,167003965,3260,3255,3260,3250,315
|
|
20231010,102500,165980090,3260,3255,3260,3255,332
|
|
20231010,102400,164897895,3260,3260,3260,3260,0
|
|
20231010,102300,164897895,3260,3255,3260,3255,12
|
|
20231010,102200,164858825,3260,3260,3260,3260,0
|
|
20231010,102100,164858825,3260,3260,3260,3260,2
|
|
20231010,102000,164852305,3260,3250,3260,3250,106
|
|
20231010,101900,164507635,3260,3255,3260,3250,201
|
|
20231010,101800,163853400,3260,3260,3260,3260,0
|
|
20231010,101700,163853400,3260,3255,3260,3255,306
|
|
20231010,101600,162855865,3260,3255,3260,3255,11
|
|
20231010,101500,162820055,3260,3260,3260,3260,0
|
|
20231010,101400,162820055,3260,3250,3260,3250,530
|
|
20231010,101300,161094950,3250,3245,3250,3245,268
|
|
20231010,101200,160224000,3250,3240,3250,3240,1507
|
|
20231010,101100,155333805,3245,3240,3245,3240,40
|
|
20231010,101000,155204200,3240,3240,3240,3240,0
|
|
20231010,100900,155204200,3240,3240,3240,3240,0
|
|
20231010,100800,155204200,3240,3240,3240,3240,0
|
|
20231010,100700,155204200,3240,3230,3240,3230,3
|
|
20231010,100600,155194500,3245,3235,3245,3235,327
|
|
20231010,100500,154136075,3235,3230,3235,3230,365
|
|
20231010,100400,152957115,3230,3230,3230,3230,3
|
|
20231010,100300,152947425,3230,3230,3230,3230,10
|
|
20231010,100200,152915125,3240,3240,3240,3235,470
|
|
20231010,100100,151392860,3245,3245,3245,3245,37
|
|
20231010,100000,151272795,3245,3245,3250,3245,27
|
|
20231010,095900,151185175,3255,3255,3255,3255,0
|
|
20231010,095800,151185175,3255,3255,3255,3255,1
|
|
20231010,095700,151181920,3250,3250,3260,3250,586
|
|
20231010,095600,149276610,3255,3255,3255,3255,0
|
|
20231010,095500,149276610,3255,3250,3255,3250,6
|
|
20231010,095400,149257105,3255,3255,3255,3255,36
|
|
20231010,095300,149139925,3255,3250,3255,3250,39
|
|
20231010,095200,149013030,3260,3255,3260,3255,2
|
|
20231010,095100,149006515,3255,3245,3260,3245,90
|
|
20231010,095000,148714165,3245,3240,3245,3240,472
|
|
20231010,094900,147184875,3240,3250,3255,3240,1431
|
|
20231010,094800,142541595,3255,3255,3260,3250,402
|
|
20231010,094700,141234685,3265,3250,3265,3250,1132
|
|
20231010,094600,137546375,3260,3260,3260,3260,100
|
|
20231010,094500,137220375,3260,3260,3260,3250,1251
|
|
20231010,094400,133153280,3260,3265,3265,3260,15
|
|
20231010,094300,133104370,3260,3270,3270,3255,1090
|
|
20231010,094200,129550145,3250,3250,3265,3245,3111
|
|
20231010,094100,119409530,3250,3250,3250,3245,401
|
|
20231010,094000,118106305,3245,3230,3250,3230,4859
|
|
20231010,093900,102352795,3240,3230,3240,3230,1952
|
|
20231010,093800,96035890,3225,3220,3230,3220,407
|
|
20231010,093700,94723560,3220,3220,3220,3210,7
|
|
20231010,093600,94701070,3215,3215,3220,3215,44
|
|
20231010,093500,94559605,3215,3215,3215,3215,0
|
|
20231010,093400,94559605,3215,3220,3220,3215,98
|
|
20231010,093300,94244060,3220,3230,3230,3220,356
|
|
20231010,093200,93094365,3230,3225,3230,3220,335
|
|
20231010,093100,92014090,3225,3225,3230,3225,384
|
|
20231010,093000,90775685,3225,3225,3225,3225,0
|
|
20231010,092900,90775685,3225,3215,3225,3205,151
|
|
20231010,092800,90291220,3220,3220,3220,3220,237
|
|
20231010,092700,89528080,3230,3230,3230,3230,200
|
|
20231010,092600,88882080,3230,3230,3230,3220,202
|
|
20231010,092500,88231620,3225,3225,3225,3225,101
|
|
20231010,092400,87905895,3235,3240,3240,3225,3365
|
|
20231010,092300,77048550,3235,3205,3235,3200,5358
|
|
20231010,092200,59794950,3200,3195,3200,3195,1381
|
|
20231010,092100,55381305,3195,3190,3195,3185,1532
|
|
20231010,092000,50501415,3190,3190,3190,3190,628
|
|
20231010,091900,48498095,3190,3185,3190,3185,6
|
|
20231010,091800,48478980,3180,3175,3180,3175,1477
|
|
20231010,091700,43789230,3160,3160,3160,3160,0
|
|
20231010,091600,43789230,3160,3165,3165,3160,30
|
|
20231010,091500,43694425,3180,3180,3180,3180,1
|
|
20231010,091400,43691245,3180,3180,3180,3180,2
|
|
20231010,091300,43684885,3160,3160,3160,3160,868
|
|
20231010,091200,40942005,3150,3160,3160,3150,3999
|
|
20231010,091100,28326005,3160,3155,3165,3155,2873
|
|
20231010,091000,19248185,3155,3155,3155,3155,4
|
|
20231010,090900,19235565,3150,3145,3150,3145,1557
|
|
20231010,090800,14331690,3145,3140,3150,3140,36
|
|
20231010,090700,14218595,3150,3140,3150,3140,249
|
|
20231010,090600,13436245,3145,3150,3150,3145,472
|
|
20231010,090500,11950945,3160,3170,3170,3150,2448
|
|
20231010,090400,4221880,3170,3170,3170,3170,0
|
|
20231010,090300,4221880,3170,3175,3175,3170,191
|
|
20231010,090200,3616095,3180,3185,3185,3180,192
|
|
20231010,090100,3005335,3195,3190,3195,3190,250
|
|
20231010,090000,2207685,3190,3170,3195,3170,695
|