632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192900,334201245,2355,2355,2355,2355,6984
|
|
20231012,192800,334201245,2355,2355,2355,2355,0
|
|
20231012,192700,334201245,2355,2355,2355,2355,0
|
|
20231012,192600,334201245,2355,2355,2355,2355,0
|
|
20231012,192500,334201245,2355,2355,2355,2355,0
|
|
20231012,192400,334201245,2355,2355,2355,2355,0
|
|
20231012,192300,334201245,2355,2355,2355,2355,0
|
|
20231012,192200,334201245,2355,2355,2355,2355,0
|
|
20231012,192100,334201245,2355,2355,2355,2355,0
|
|
20231012,192000,334201245,2355,2355,2355,2355,0
|
|
20231012,191900,334201245,2355,2355,2355,2355,0
|
|
20231012,191800,334201245,2355,2355,2355,2355,0
|
|
20231012,191700,334201245,2355,2355,2355,2355,0
|
|
20231012,191600,334201245,2355,2355,2355,2355,0
|
|
20231012,191500,334201245,2355,2355,2355,2355,0
|
|
20231012,191400,334201245,2355,2355,2355,2355,0
|
|
20231012,191300,334201245,2355,2355,2355,2355,0
|
|
20231012,191200,334201245,2355,2355,2355,2355,0
|
|
20231012,191100,334201245,2355,2355,2355,2355,0
|
|
20231012,191000,334201245,2355,2355,2355,2355,0
|
|
20231012,190900,334201245,2355,2355,2355,2355,0
|
|
20231012,190800,334201245,2355,2355,2355,2355,0
|
|
20231012,190700,334201245,2355,2355,2355,2355,0
|
|
20231012,190600,334201245,2355,2355,2355,2355,0
|
|
20231012,190500,334201245,2355,2355,2355,2355,0
|
|
20231012,190400,334201245,2355,2355,2355,2355,0
|
|
20231012,190300,334201245,2355,2355,2355,2355,0
|
|
20231012,190200,334201245,2355,2355,2355,2355,0
|
|
20231012,190100,334201245,2355,2355,2355,2355,0
|
|
20231012,190000,334201245,2355,2355,2355,2355,0
|
|
20231012,185900,334201245,2355,2355,2355,2355,6984
|
|
20231012,185800,334201245,2355,2355,2355,2355,0
|
|
20231012,185700,334201245,2355,2355,2355,2355,0
|
|
20231012,185600,334201245,2355,2355,2355,2355,0
|
|
20231012,185500,334201245,2355,2355,2355,2355,0
|
|
20231012,185400,334201245,2355,2355,2355,2355,0
|
|
20231012,185300,334201245,2355,2355,2355,2355,0
|
|
20231012,185200,334201245,2355,2355,2355,2355,0
|
|
20231012,185100,334201245,2355,2355,2355,2355,0
|
|
20231012,185000,334201245,2355,2355,2355,2355,0
|
|
20231012,184900,334201245,2355,2355,2355,2355,0
|
|
20231012,184800,334201245,2355,2355,2355,2355,0
|
|
20231012,184700,334201245,2355,2355,2355,2355,0
|
|
20231012,184600,334201245,2355,2355,2355,2355,0
|
|
20231012,184500,334201245,2355,2355,2355,2355,0
|
|
20231012,184400,334201245,2355,2355,2355,2355,0
|
|
20231012,184300,334201245,2355,2355,2355,2355,0
|
|
20231012,184200,334201245,2355,2355,2355,2355,0
|
|
20231012,184100,334201245,2355,2355,2355,2355,0
|
|
20231012,184000,334201245,2355,2355,2355,2355,0
|
|
20231012,183900,334201245,2355,2355,2355,2355,0
|
|
20231012,183800,334201245,2355,2355,2355,2355,0
|
|
20231012,183700,334201245,2355,2355,2355,2355,0
|
|
20231012,183600,334201245,2355,2355,2355,2355,0
|
|
20231012,183500,334201245,2355,2355,2355,2355,0
|
|
20231012,183400,334201245,2355,2355,2355,2355,0
|
|
20231012,183300,334201245,2355,2355,2355,2355,0
|
|
20231012,183200,334201245,2355,2355,2355,2355,0
|
|
20231012,183100,334201245,2355,2355,2355,2355,0
|
|
20231012,183000,334201245,2355,2355,2355,2355,0
|
|
20231012,182900,334201245,2355,2355,2355,2355,6984
|
|
20231012,182800,334201245,2355,2355,2355,2355,0
|
|
20231012,182700,334201245,2355,2355,2355,2355,0
|
|
20231012,182600,334201245,2355,2355,2355,2355,0
|
|
20231012,182500,334201245,2355,2355,2355,2355,0
|
|
20231012,182400,334201245,2355,2355,2355,2355,0
|
|
20231012,182300,334201245,2355,2355,2355,2355,0
|
|
20231012,182200,334201245,2355,2355,2355,2355,0
|
|
20231012,182100,334201245,2355,2355,2355,2355,0
|
|
20231012,182000,334201245,2355,2355,2355,2355,0
|
|
20231012,181900,334201245,2355,2355,2355,2355,0
|
|
20231012,181800,334201245,2355,2355,2355,2355,0
|
|
20231012,181700,334201245,2355,2355,2355,2355,0
|
|
20231012,181600,334201245,2355,2355,2355,2355,0
|
|
20231012,181500,334201245,2355,2355,2355,2355,0
|
|
20231012,181400,334201245,2355,2355,2355,2355,0
|
|
20231012,181300,334201245,2355,2355,2355,2355,0
|
|
20231012,181200,334201245,2355,2355,2355,2355,0
|
|
20231012,181100,334201245,2355,2355,2355,2355,0
|
|
20231012,181000,334201245,2355,2355,2355,2355,0
|
|
20231012,180900,334201245,2355,2355,2355,2355,0
|
|
20231012,180800,334201245,2355,2355,2355,2355,0
|
|
20231012,180700,334201245,2355,2355,2355,2355,0
|
|
20231012,180600,334201245,2355,2355,2355,2355,0
|
|
20231012,180500,334201245,2355,2355,2355,2355,0
|
|
20231012,180400,334201245,2355,2355,2355,2355,0
|
|
20231012,180300,334201245,2355,2355,2355,2355,0
|
|
20231012,180200,334201245,2355,2355,2355,2355,0
|
|
20231012,180100,334201245,2355,2355,2355,2355,0
|
|
20231012,180000,334201245,2355,2355,2355,2355,0
|
|
20231012,175900,334201245,2355,2355,2355,2355,6984
|
|
20231012,175800,334201245,2355,2355,2355,2355,0
|
|
20231012,175700,334201245,2355,2355,2355,2355,0
|
|
20231012,175600,334201245,2355,2355,2355,2355,0
|
|
20231012,175500,334201245,2355,2355,2355,2355,0
|
|
20231012,175400,334201245,2355,2355,2355,2355,0
|
|
20231012,175300,334201245,2355,2355,2355,2355,0
|
|
20231012,175200,334201245,2355,2355,2355,2355,0
|
|
20231012,175100,334201245,2355,2355,2355,2355,0
|
|
20231012,175000,334201245,2355,2355,2355,2355,0
|
|
20231012,174900,334201245,2355,2355,2355,2355,0
|
|
20231012,174800,334201245,2355,2355,2355,2355,0
|
|
20231012,174700,334201245,2355,2355,2355,2355,0
|
|
20231012,174600,334201245,2355,2355,2355,2355,0
|
|
20231012,174500,334201245,2355,2355,2355,2355,0
|
|
20231012,174400,334201245,2355,2355,2355,2355,0
|
|
20231012,174300,334201245,2355,2355,2355,2355,0
|
|
20231012,174200,334201245,2355,2355,2355,2355,0
|
|
20231012,174100,334201245,2355,2355,2355,2355,0
|
|
20231012,174000,334201245,2355,2355,2355,2355,0
|
|
20231012,173900,334201245,2355,2355,2355,2355,0
|
|
20231012,173800,334201245,2355,2355,2355,2355,0
|
|
20231012,173700,334201245,2355,2355,2355,2355,0
|
|
20231012,173600,334201245,2355,2355,2355,2355,0
|
|
20231012,173500,334201245,2355,2355,2355,2355,0
|
|
20231012,173400,334201245,2355,2355,2355,2355,0
|
|
20231012,173300,334201245,2355,2355,2355,2355,0
|
|
20231012,173200,334201245,2355,2355,2355,2355,0
|
|
20231012,173100,334201245,2355,2355,2355,2355,0
|
|
20231012,173000,334201245,2355,2355,2355,2355,0
|
|
20231012,172900,334201245,2355,2355,2355,2355,6984
|
|
20231012,172800,334201245,2355,2355,2355,2355,0
|
|
20231012,172700,334201245,2355,2355,2355,2355,0
|
|
20231012,172600,334201245,2355,2355,2355,2355,0
|
|
20231012,172500,334201245,2355,2355,2355,2355,0
|
|
20231012,172400,334201245,2355,2355,2355,2355,0
|
|
20231012,172300,334201245,2355,2355,2355,2355,0
|
|
20231012,172200,334201245,2355,2355,2355,2355,0
|
|
20231012,172100,334201245,2355,2355,2355,2355,0
|
|
20231012,172000,334201245,2355,2355,2355,2355,0
|
|
20231012,171900,334201245,2355,2355,2355,2355,0
|
|
20231012,171800,334201245,2355,2355,2355,2355,0
|
|
20231012,171700,334201245,2355,2355,2355,2355,0
|
|
20231012,171600,334201245,2355,2355,2355,2355,0
|
|
20231012,171500,334201245,2355,2355,2355,2355,0
|
|
20231012,171400,334201245,2355,2355,2355,2355,0
|
|
20231012,171300,334201245,2355,2355,2355,2355,0
|
|
20231012,171200,334201245,2355,2355,2355,2355,0
|
|
20231012,171100,334201245,2355,2355,2355,2355,0
|
|
20231012,171000,334201245,2355,2355,2355,2355,0
|
|
20231012,170900,334201245,2355,2355,2355,2355,0
|
|
20231012,170800,334201245,2355,2355,2355,2355,0
|
|
20231012,170700,334201245,2355,2355,2355,2355,0
|
|
20231012,170600,334201245,2355,2355,2355,2355,0
|
|
20231012,170500,334201245,2355,2355,2355,2355,0
|
|
20231012,170400,334201245,2355,2355,2355,2355,0
|
|
20231012,170300,334201245,2355,2355,2355,2355,0
|
|
20231012,170200,334201245,2355,2355,2355,2355,0
|
|
20231012,170100,334201245,2355,2355,2355,2355,0
|
|
20231012,170000,334201245,2355,2355,2355,2355,0
|
|
20231012,165900,334201245,2355,2355,2355,2355,6984
|
|
20231012,165800,334201245,2355,2355,2355,2355,0
|
|
20231012,165700,334201245,2355,2355,2355,2355,0
|
|
20231012,165600,334201245,2355,2355,2355,2355,0
|
|
20231012,165500,334201245,2355,2355,2355,2355,0
|
|
20231012,165400,334201245,2355,2355,2355,2355,0
|
|
20231012,165300,334201245,2355,2355,2355,2355,0
|
|
20231012,165200,334201245,2355,2355,2355,2355,0
|
|
20231012,165100,334201245,2355,2355,2355,2355,0
|
|
20231012,165000,334201245,2355,2355,2355,2355,0
|
|
20231012,164900,334201245,2355,2355,2355,2355,0
|
|
20231012,164800,334201245,2355,2355,2355,2355,0
|
|
20231012,164700,334201245,2355,2355,2355,2355,0
|
|
20231012,164600,334201245,2355,2355,2355,2355,0
|
|
20231012,164500,334201245,2355,2355,2355,2355,0
|
|
20231012,164400,334201245,2355,2355,2355,2355,0
|
|
20231012,164300,334201245,2355,2355,2355,2355,0
|
|
20231012,164200,334201245,2355,2355,2355,2355,0
|
|
20231012,164100,334201245,2355,2355,2355,2355,0
|
|
20231012,164000,334201245,2355,2355,2355,2355,0
|
|
20231012,163900,334201245,2355,2355,2355,2355,0
|
|
20231012,163800,334201245,2355,2355,2355,2355,0
|
|
20231012,163700,334201245,2355,2355,2355,2355,0
|
|
20231012,163600,334201245,2355,2355,2355,2355,0
|
|
20231012,163500,334201245,2355,2355,2355,2355,0
|
|
20231012,163400,334201245,2355,2355,2355,2355,0
|
|
20231012,163300,334201245,2355,2355,2355,2355,0
|
|
20231012,163200,334201245,2355,2355,2355,2355,0
|
|
20231012,163100,334201245,2355,2355,2355,2355,0
|
|
20231012,163000,334201245,2355,2355,2355,2355,0
|
|
20231012,162900,334201245,2355,2355,2355,2355,6984
|
|
20231012,162800,334201245,2355,2355,2355,2355,0
|
|
20231012,162700,334201245,2355,2355,2355,2355,0
|
|
20231012,162600,334201245,2355,2355,2355,2355,0
|
|
20231012,162500,334201245,2355,2355,2355,2355,0
|
|
20231012,162400,334201245,2355,2355,2355,2355,0
|
|
20231012,162300,334201245,2355,2355,2355,2355,0
|
|
20231012,162200,334201245,2355,2355,2355,2355,0
|
|
20231012,162100,334201245,2355,2355,2355,2355,0
|
|
20231012,162000,334201245,2355,2355,2355,2355,0
|
|
20231012,161900,334201245,2355,2355,2355,2355,0
|
|
20231012,161800,334201245,2355,2355,2355,2355,0
|
|
20231012,161700,334201245,2355,2355,2355,2355,0
|
|
20231012,161600,334201245,2355,2355,2355,2355,0
|
|
20231012,161500,334201245,2355,2355,2355,2355,0
|
|
20231012,161400,334201245,2355,2355,2355,2355,0
|
|
20231012,161300,334201245,2355,2355,2355,2355,0
|
|
20231012,161200,334201245,2355,2355,2355,2355,0
|
|
20231012,161100,334201245,2355,2355,2355,2355,0
|
|
20231012,161000,334201245,2355,2355,2355,2355,0
|
|
20231012,160900,334201245,2355,2355,2355,2355,0
|
|
20231012,160800,334201245,2355,2355,2355,2355,0
|
|
20231012,160700,334201245,2355,2355,2355,2355,0
|
|
20231012,160600,334201245,2355,2355,2355,2355,0
|
|
20231012,160500,334201245,2355,2355,2355,2355,0
|
|
20231012,160400,334201245,2355,2355,2355,2355,0
|
|
20231012,160300,334201245,2355,2355,2355,2355,0
|
|
20231012,160200,334201245,2355,2355,2355,2355,0
|
|
20231012,160100,334201245,2355,2355,2355,2355,0
|
|
20231012,160000,334201245,2355,2355,2355,2355,0
|
|
20231012,155900,334201245,2355,2355,2355,2355,6984
|
|
20231012,155800,334201245,2355,2355,2355,2355,0
|
|
20231012,155700,334201245,2355,2355,2355,2355,0
|
|
20231012,155600,334201245,2355,2355,2355,2355,0
|
|
20231012,155500,334201245,2355,2355,2355,2355,0
|
|
20231012,155400,334201245,2355,2355,2355,2355,0
|
|
20231012,155300,334201245,2355,2355,2355,2355,0
|
|
20231012,155200,334201245,2355,2355,2355,2355,0
|
|
20231012,155100,334201245,2355,2355,2355,2355,0
|
|
20231012,155000,334201245,2355,2355,2355,2355,0
|
|
20231012,154900,334201245,2355,2355,2355,2355,0
|
|
20231012,154800,334201245,2355,2355,2355,2355,0
|
|
20231012,154700,334201245,2355,2355,2355,2355,0
|
|
20231012,154600,334201245,2355,2355,2355,2355,0
|
|
20231012,154500,334201245,2355,2355,2355,2355,0
|
|
20231012,154400,334201245,2355,2355,2355,2355,0
|
|
20231012,154300,334201245,2355,2355,2355,2355,0
|
|
20231012,154200,334201245,2355,2355,2355,2355,0
|
|
20231012,154100,334201245,2355,2355,2355,2355,0
|
|
20231012,154000,334201245,2355,2355,2355,2355,0
|
|
20231012,153900,334201245,2355,2355,2355,2355,0
|
|
20231012,153800,334201245,2355,2355,2355,2355,0
|
|
20231012,153700,334201245,2355,2355,2355,2355,0
|
|
20231012,153600,334201245,2355,2355,2355,2355,0
|
|
20231012,153500,334201245,2355,2355,2355,2355,0
|
|
20231012,153400,334201245,2355,2355,2355,2355,0
|
|
20231012,153300,334201245,2355,2355,2355,2355,0
|
|
20231012,153200,334201245,2355,2355,2355,2355,0
|
|
20231012,153100,334201245,2355,2355,2355,2355,0
|
|
20231012,153000,334201245,2355,2355,2355,2355,6984
|
|
20231012,152900,317753925,2345,2345,2345,2345,0
|
|
20231012,152800,317753925,2345,2345,2345,2345,0
|
|
20231012,152700,317753925,2345,2345,2345,2345,0
|
|
20231012,152600,317753925,2345,2345,2345,2345,0
|
|
20231012,152500,317753925,2345,2345,2345,2345,0
|
|
20231012,152400,317753925,2345,2345,2345,2345,0
|
|
20231012,152300,317753925,2345,2345,2345,2345,0
|
|
20231012,152200,317753925,2345,2345,2345,2345,0
|
|
20231012,152100,317753925,2345,2345,2345,2345,0
|
|
20231012,152000,317753925,2345,2345,2345,2345,0
|
|
20231012,151900,317753925,2345,2345,2350,2340,427
|
|
20231012,151800,316753760,2350,2350,2350,2350,0
|
|
20231012,151700,316753760,2350,2350,2350,2350,0
|
|
20231012,151600,316753760,2350,2350,2350,2350,0
|
|
20231012,151500,316753760,2350,2350,2350,2350,0
|
|
20231012,151400,316753760,2350,2350,2350,2350,0
|
|
20231012,151300,316753760,2350,2350,2350,2350,0
|
|
20231012,151200,316753760,2350,2345,2350,2345,6
|
|
20231012,151100,316739685,2345,2345,2345,2345,1598
|
|
20231012,151000,312992375,2345,2345,2345,2345,10
|
|
20231012,150900,312968925,2350,2350,2350,2345,82
|
|
20231012,150800,312776475,2345,2345,2345,2345,2
|
|
20231012,150700,312771785,2345,2345,2345,2345,2030
|
|
20231012,150600,308011435,2350,2350,2350,2350,30
|
|
20231012,150500,307940935,2350,2355,2355,2350,47
|
|
20231012,150400,307830460,2355,2355,2355,2355,5
|
|
20231012,150300,307818685,2355,2355,2355,2355,0
|
|
20231012,150200,307818685,2355,2355,2355,2355,0
|
|
20231012,150100,307818685,2355,2355,2355,2355,0
|
|
20231012,150000,307818685,2355,2355,2355,2355,0
|
|
20231012,145900,307818685,2355,2355,2355,2355,0
|
|
20231012,145800,307818685,2355,2355,2355,2355,0
|
|
20231012,145700,307818685,2355,2345,2355,2340,210
|
|
20231012,145600,307326560,2355,2355,2355,2355,1049
|
|
20231012,145500,304856165,2355,2355,2355,2355,1
|
|
20231012,145400,304853810,2345,2345,2345,2345,0
|
|
20231012,145300,304853810,2345,2345,2345,2340,624
|
|
20231012,145200,303390645,2345,2345,2345,2345,500
|
|
20231012,145100,302218145,2355,2355,2355,2355,924
|
|
20231012,145000,300042125,2355,2345,2355,2345,201
|
|
20231012,144900,299570770,2345,2345,2345,2345,126
|
|
20231012,144800,299275300,2360,2355,2360,2345,192
|
|
20231012,144700,298824255,2360,2355,2360,2355,24
|
|
20231012,144600,298767730,2355,2355,2355,2355,700
|
|
20231012,144500,297119230,2360,2360,2360,2360,0
|
|
20231012,144400,297119230,2360,2360,2360,2360,0
|
|
20231012,144300,297119230,2360,2355,2360,2355,265
|
|
20231012,144200,296495150,2355,2355,2355,2355,0
|
|
20231012,144100,296495150,2355,2355,2355,2355,111
|
|
20231012,144000,296233745,2360,2360,2360,2360,0
|
|
20231012,143900,296233745,2360,2350,2360,2350,1086
|
|
20231012,143800,293680625,2350,2350,2350,2350,17
|
|
20231012,143700,293640675,2350,2350,2350,2350,50
|
|
20231012,143600,293523175,2355,2355,2355,2355,20
|
|
20231012,143500,293476075,2355,2355,2355,2355,0
|
|
20231012,143400,293476075,2355,2355,2355,2355,1000
|
|
20231012,143300,291121075,2360,2360,2360,2360,0
|
|
20231012,143200,291121075,2360,2360,2360,2360,0
|
|
20231012,143100,291121075,2360,2345,2360,2345,6
|
|
20231012,143000,291106930,2345,2345,2345,2345,3
|
|
20231012,142900,291099895,2360,2360,2360,2360,0
|
|
20231012,142800,291099895,2360,2345,2360,2345,7
|
|
20231012,142700,291083465,2360,2360,2360,2360,0
|
|
20231012,142600,291083465,2360,2345,2360,2345,313
|
|
20231012,142500,290349465,2360,2355,2360,2355,123
|
|
20231012,142400,290059795,2355,2350,2355,2350,1000
|
|
20231012,142300,287704895,2355,2355,2355,2355,168
|
|
20231012,142200,287309255,2355,2355,2355,2355,0
|
|
20231012,142100,287309255,2355,2345,2355,2345,6
|
|
20231012,142000,287295175,2355,2355,2355,2355,0
|
|
20231012,141900,287295175,2355,2350,2355,2350,101
|
|
20231012,141800,287057820,2350,2350,2350,2350,0
|
|
20231012,141700,287057820,2350,2350,2350,2350,1
|
|
20231012,141600,287055470,2355,2355,2355,2355,0
|
|
20231012,141500,287055470,2355,2355,2355,2355,21
|
|
20231012,141400,287006015,2355,2355,2355,2355,44
|
|
20231012,141300,286902395,2360,2360,2360,2360,0
|
|
20231012,141200,286902395,2360,2360,2360,2360,0
|
|
20231012,141100,286902395,2360,2355,2360,2355,2040
|
|
20231012,141000,282097995,2340,2355,2355,2340,3
|
|
20231012,140900,282090945,2340,2340,2340,2340,44
|
|
20231012,140800,281987985,2355,2350,2355,2350,13
|
|
20231012,140700,281957380,2350,2350,2355,2350,411
|
|
20231012,140600,280991525,2350,2355,2355,2350,958
|
|
20231012,140500,278739805,2355,2350,2355,2350,143
|
|
20231012,140400,278403750,2350,2345,2350,2345,3631
|
|
20231012,140300,269877850,2345,2345,2345,2345,173
|
|
20231012,140200,269472165,2345,2345,2345,2345,58
|
|
20231012,140100,269336155,2345,2345,2345,2345,300
|
|
20231012,140000,268632655,2345,2340,2345,2340,8816
|
|
20231012,135900,247998065,2340,2340,2340,2340,5
|
|
20231012,135800,247986365,2335,2335,2335,2335,0
|
|
20231012,135700,247986365,2335,2335,2335,2335,5
|
|
20231012,135600,247974690,2340,2340,2340,2340,5
|
|
20231012,135500,247962990,2340,2340,2340,2340,100
|
|
20231012,135400,247728990,2340,2340,2340,2340,0
|
|
20231012,135300,247728990,2340,2340,2340,2340,4
|
|
20231012,135200,247719630,2340,2340,2340,2340,0
|
|
20231012,135100,247719630,2340,2340,2340,2340,0
|
|
20231012,135000,247719630,2340,2335,2340,2335,285
|
|
20231012,134900,247054150,2340,2340,2340,2340,145
|
|
20231012,134800,246714850,2340,2340,2340,2340,50
|
|
20231012,134700,246597850,2340,2340,2340,2340,1020
|
|
20231012,134600,244211050,2340,2340,2340,2340,0
|
|
20231012,134500,244211050,2340,2340,2340,2340,1
|
|
20231012,134400,244208710,2335,2340,2340,2335,7144
|
|
20231012,134300,227502465,2340,2340,2340,2340,0
|
|
20231012,134200,227502465,2340,2340,2340,2340,0
|
|
20231012,134100,227502465,2340,2340,2340,2340,0
|
|
20231012,134000,227502465,2340,2335,2340,2335,206
|
|
20231012,133900,227021450,2335,2335,2335,2335,435
|
|
20231012,133800,226005725,2340,2340,2340,2340,0
|
|
20231012,133700,226005725,2340,2340,2340,2340,0
|
|
20231012,133600,226005725,2340,2340,2340,2340,7
|
|
20231012,133500,225989345,2340,2340,2340,2340,0
|
|
20231012,133400,225989345,2340,2340,2340,2340,10
|
|
20231012,133300,225965945,2340,2340,2340,2340,0
|
|
20231012,133200,225965945,2340,2340,2340,2340,10
|
|
20231012,133100,225942545,2340,2335,2340,2335,1445
|
|
20231012,133000,222568420,2335,2335,2335,2335,1015
|
|
20231012,132900,220198395,2335,2335,2335,2335,2
|
|
20231012,132800,220193725,2335,2335,2335,2335,0
|
|
20231012,132700,220193725,2335,2335,2335,2335,10
|
|
20231012,132600,220170375,2330,2330,2330,2330,56
|
|
20231012,132500,220039895,2335,2335,2335,2335,10
|
|
20231012,132400,220016545,2335,2335,2335,2335,0
|
|
20231012,132300,220016545,2335,2335,2335,2335,0
|
|
20231012,132200,220016545,2335,2335,2335,2335,5
|
|
20231012,132100,220004870,2330,2330,2330,2330,20
|
|
20231012,132000,219958270,2335,2335,2335,2335,5
|
|
20231012,131900,219946595,2330,2330,2330,2330,0
|
|
20231012,131800,219946595,2330,2330,2330,2330,1369
|
|
20231012,131700,216756825,2330,2330,2330,2330,0
|
|
20231012,131600,216756825,2330,2330,2330,2330,1
|
|
20231012,131500,216754495,2325,2325,2325,2325,30
|
|
20231012,131400,216684745,2330,2330,2330,2330,10
|
|
20231012,131300,216661445,2325,2320,2325,2320,301
|
|
20231012,131200,215961625,2320,2325,2325,2320,2000
|
|
20231012,131100,211321295,2330,2330,2330,2330,5
|
|
20231012,131000,211309645,2330,2330,2330,2330,0
|
|
20231012,130900,211309645,2330,2330,2330,2330,7
|
|
20231012,130800,211293335,2330,2330,2330,2330,3000
|
|
20231012,130700,204303335,2330,2330,2330,2330,0
|
|
20231012,130600,204303335,2330,2330,2330,2330,1
|
|
20231012,130500,204301005,2325,2330,2330,2325,81
|
|
20231012,130400,204112675,2325,2325,2325,2325,8
|
|
20231012,130300,204094075,2325,2325,2325,2325,295
|
|
20231012,130200,203408200,2330,2330,2330,2330,1
|
|
20231012,130100,203405870,2330,2330,2330,2330,0
|
|
20231012,130000,203405870,2330,2330,2330,2330,1
|
|
20231012,125900,203403540,2325,2325,2325,2325,561
|
|
20231012,125800,202099215,2325,2325,2325,2325,0
|
|
20231012,125700,202099215,2325,2325,2325,2325,0
|
|
20231012,125600,202099215,2325,2325,2325,2325,0
|
|
20231012,125500,202099215,2325,2325,2325,2325,0
|
|
20231012,125400,202099215,2325,2325,2325,2325,0
|
|
20231012,125300,202099215,2325,2325,2325,2325,0
|
|
20231012,125200,202099215,2325,2325,2325,2325,0
|
|
20231012,125100,202099215,2325,2325,2325,2325,0
|
|
20231012,125000,202099215,2325,2325,2325,2325,825
|
|
20231012,124900,200181090,2325,2325,2325,2325,0
|
|
20231012,124800,200181090,2325,2325,2325,2325,0
|
|
20231012,124700,200181090,2325,2325,2330,2325,650
|
|
20231012,124600,198669835,2325,2325,2325,2325,26
|
|
20231012,124500,198609385,2320,2320,2320,2320,0
|
|
20231012,124400,198609385,2320,2325,2325,2320,32
|
|
20231012,124300,198535135,2320,2320,2320,2320,0
|
|
20231012,124200,198535135,2320,2320,2320,2320,0
|
|
20231012,124100,198535135,2320,2320,2320,2320,0
|
|
20231012,124000,198535135,2320,2320,2320,2320,0
|
|
20231012,123900,198535135,2320,2320,2320,2320,0
|
|
20231012,123800,198535135,2320,2320,2320,2320,0
|
|
20231012,123700,198535135,2320,2320,2320,2320,0
|
|
20231012,123600,198535135,2320,2320,2320,2320,0
|
|
20231012,123500,198535135,2320,2320,2320,2320,500
|
|
20231012,123400,197375135,2325,2325,2325,2325,1
|
|
20231012,123300,197372810,2310,2310,2310,2310,0
|
|
20231012,123200,197372810,2310,2315,2315,2310,2502
|
|
20231012,123100,191580685,2320,2320,2320,2320,0
|
|
20231012,123000,191580685,2320,2320,2320,2320,0
|
|
20231012,122900,191580685,2320,2320,2320,2320,0
|
|
20231012,122800,191580685,2320,2320,2320,2320,210
|
|
20231012,122700,191093485,2320,2320,2325,2320,1296
|
|
20231012,122600,188086760,2320,2320,2320,2320,3000
|
|
20231012,122500,181126760,2320,2320,2320,2320,0
|
|
20231012,122400,181126760,2320,2320,2320,2320,800
|
|
20231012,122300,179270760,2320,2320,2320,2320,1196
|
|
20231012,122200,176496040,2330,2330,2330,2330,180
|
|
20231012,122100,176076640,2330,2330,2330,2330,0
|
|
20231012,122000,176076640,2330,2330,2330,2330,0
|
|
20231012,121900,176076640,2330,2330,2330,2330,1
|
|
20231012,121800,176074310,2325,2325,2325,2325,0
|
|
20231012,121700,176074310,2325,2325,2325,2325,0
|
|
20231012,121600,176074310,2325,2325,2325,2325,0
|
|
20231012,121500,176074310,2325,2325,2325,2325,19
|
|
20231012,121400,176030135,2325,2325,2325,2325,384
|
|
20231012,121300,175137335,2325,2325,2325,2325,0
|
|
20231012,121200,175137335,2325,2325,2325,2325,0
|
|
20231012,121100,175137335,2325,2325,2325,2325,0
|
|
20231012,121000,175137335,2325,2325,2325,2325,1109
|
|
20231012,120900,172558910,2325,2325,2325,2325,0
|
|
20231012,120800,172558910,2325,2325,2325,2325,0
|
|
20231012,120700,172558910,2325,2325,2325,2325,1
|
|
20231012,120600,172556585,2325,2325,2325,2325,0
|
|
20231012,120500,172556585,2325,2325,2325,2325,6
|
|
20231012,120400,172542635,2325,2325,2325,2325,0
|
|
20231012,120300,172542635,2325,2325,2325,2325,0
|
|
20231012,120200,172542635,2325,2325,2325,2325,0
|
|
20231012,120100,172542635,2325,2325,2325,2325,225
|
|
20231012,120000,172019510,2325,2325,2325,2325,15
|
|
20231012,115900,171984635,2325,2325,2325,2325,0
|
|
20231012,115800,171984635,2325,2325,2325,2325,459
|
|
20231012,115700,170917460,2325,2325,2325,2325,0
|
|
20231012,115600,170917460,2325,2325,2325,2325,2905
|
|
20231012,115500,164163335,2325,2325,2325,2325,0
|
|
20231012,115400,164163335,2325,2325,2325,2325,0
|
|
20231012,115300,164163335,2325,2325,2325,2325,0
|
|
20231012,115200,164163335,2325,2325,2325,2325,109
|
|
20231012,115100,163909910,2330,2330,2330,2330,0
|
|
20231012,115000,163909910,2330,2330,2330,2330,0
|
|
20231012,114900,163909910,2330,2330,2330,2330,0
|
|
20231012,114800,163909910,2330,2330,2330,2330,2
|
|
20231012,114700,163905250,2325,2325,2325,2325,0
|
|
20231012,114600,163905250,2325,2325,2325,2325,0
|
|
20231012,114500,163905250,2325,2325,2325,2325,0
|
|
20231012,114400,163905250,2325,2325,2325,2325,0
|
|
20231012,114300,163905250,2325,2325,2325,2325,0
|
|
20231012,114200,163905250,2325,2325,2325,2325,0
|
|
20231012,114100,163905250,2325,2325,2325,2325,0
|
|
20231012,114000,163905250,2325,2325,2325,2325,0
|
|
20231012,113900,163905250,2325,2325,2325,2325,1
|
|
20231012,113800,163902925,2335,2335,2335,2335,3
|
|
20231012,113700,163895920,2335,2335,2335,2335,320
|
|
20231012,113600,163148720,2335,2335,2335,2335,0
|
|
20231012,113500,163148720,2335,2335,2335,2335,0
|
|
20231012,113400,163148720,2335,2330,2335,2330,30
|
|
20231012,113300,163078805,2330,2330,2330,2330,30
|
|
20231012,113200,163008905,2330,2330,2330,2330,50
|
|
20231012,113100,162892405,2330,2330,2330,2330,0
|
|
20231012,113000,162892405,2330,2330,2330,2330,0
|
|
20231012,112900,162892405,2330,2330,2330,2330,333
|
|
20231012,112800,162116515,2330,2330,2330,2330,0
|
|
20231012,112700,162116515,2330,2330,2330,2330,0
|
|
20231012,112600,162116515,2330,2330,2330,2330,4
|
|
20231012,112500,162107195,2330,2330,2330,2330,4133
|
|
20231012,112400,152477305,2335,2335,2335,2335,1
|
|
20231012,112300,152474970,2330,2330,2330,2330,0
|
|
20231012,112200,152474970,2330,2330,2330,2330,1000
|
|
20231012,112100,150144970,2330,2330,2330,2330,1
|
|
20231012,112000,150142640,2330,2335,2335,2330,50
|
|
20231012,111900,150026135,2335,2335,2335,2335,654
|
|
20231012,111800,148499045,2340,2335,2340,2335,1001
|
|
20231012,111700,146161705,2335,2335,2335,2335,2
|
|
20231012,111600,146157035,2335,2340,2340,2335,442
|
|
20231012,111500,145124470,2340,2340,2340,2340,1714
|
|
20231012,111400,141113710,2340,2340,2340,2340,1
|
|
20231012,111300,141111370,2335,2335,2335,2335,714
|
|
20231012,111200,139444180,2335,2340,2340,2335,390
|
|
20231012,111100,138533520,2335,2335,2335,2335,0
|
|
20231012,111000,138533520,2335,2335,2335,2335,50
|
|
20231012,110900,138416770,2335,2335,2335,2335,3343
|
|
20231012,110800,130610865,2335,2335,2335,2335,2219
|
|
20231012,110700,125429500,2335,2335,2335,2335,1223
|
|
20231012,110600,122573795,2335,2325,2335,2325,3696
|
|
20231012,110500,113961935,2330,2330,2330,2330,0
|
|
20231012,110400,113961935,2330,2330,2330,2330,0
|
|
20231012,110300,113961935,2330,2330,2330,2330,0
|
|
20231012,110200,113961935,2330,2330,2330,2330,1
|
|
20231012,110100,113959605,2325,2325,2325,2325,0
|
|
20231012,110000,113959605,2325,2325,2325,2325,5
|
|
20231012,105900,113947980,2330,2325,2330,2325,2
|
|
20231012,105800,113943325,2325,2325,2325,2325,0
|
|
20231012,105700,113943325,2325,2325,2325,2325,112
|
|
20231012,105600,113682925,2325,2325,2325,2325,20
|
|
20231012,105500,113636425,2325,2325,2325,2325,0
|
|
20231012,105400,113636425,2325,2325,2325,2325,1351
|
|
20231012,105300,110495350,2325,2325,2325,2325,0
|
|
20231012,105200,110495350,2325,2325,2325,2325,1
|
|
20231012,105100,110493025,2320,2320,2320,2320,0
|
|
20231012,105000,110493025,2320,2320,2320,2320,0
|
|
20231012,104900,110493025,2320,2325,2325,2320,1221
|
|
20231012,104800,107660200,2325,2325,2325,2325,0
|
|
20231012,104700,107660200,2325,2325,2325,2325,1
|
|
20231012,104600,107657875,2320,2320,2320,2320,0
|
|
20231012,104500,107657875,2320,2320,2320,2320,4
|
|
20231012,104400,107648595,2325,2325,2325,2325,50
|
|
20231012,104300,107532345,2325,2325,2325,2325,0
|
|
20231012,104200,107532345,2325,2325,2325,2325,0
|
|
20231012,104100,107532345,2325,2325,2325,2325,0
|
|
20231012,104000,107532345,2325,2325,2325,2325,386
|
|
20231012,103900,106634895,2325,2320,2325,2320,6237
|
|
20231012,103800,92158555,2320,2320,2320,2320,0
|
|
20231012,103700,92158555,2320,2320,2320,2320,0
|
|
20231012,103600,92158555,2320,2320,2320,2320,0
|
|
20231012,103500,92158555,2320,2320,2320,2320,0
|
|
20231012,103400,92158555,2320,2320,2320,2320,0
|
|
20231012,103300,92158555,2320,2320,2320,2320,3263
|
|
20231012,103200,84588395,2320,2315,2320,2315,1510
|
|
20231012,103100,81092695,2325,2325,2325,2325,386
|
|
20231012,103000,80195245,2320,2320,2320,2320,200
|
|
20231012,102900,79731245,2320,2320,2320,2320,0
|
|
20231012,102800,79731245,2320,2320,2320,2320,0
|
|
20231012,102700,79731245,2320,2320,2320,2320,0
|
|
20231012,102600,79731245,2320,2320,2320,2320,450
|
|
20231012,102500,78687245,2320,2320,2320,2320,0
|
|
20231012,102400,78687245,2320,2320,2320,2320,0
|
|
20231012,102300,78687245,2320,2325,2325,2320,87
|
|
20231012,102200,78485400,2320,2320,2320,2320,2528
|
|
20231012,102100,72620440,2320,2320,2320,2320,5
|
|
20231012,102000,72608840,2320,2320,2320,2320,0
|
|
20231012,101900,72608840,2320,2320,2320,2320,11
|
|
20231012,101800,72583320,2320,2320,2320,2320,1515
|
|
20231012,101700,69068520,2320,2320,2320,2320,1
|
|
20231012,101600,69066200,2310,2310,2310,2310,0
|
|
20231012,101500,69066200,2310,2310,2310,2310,1635
|
|
20231012,101400,65289350,2315,2315,2315,2315,0
|
|
20231012,101300,65289350,2315,2315,2315,2315,0
|
|
20231012,101200,65289350,2315,2315,2315,2315,1
|
|
20231012,101100,65287035,2315,2320,2320,2315,970
|
|
20231012,101000,63041480,2320,2320,2320,2320,0
|
|
20231012,100900,63041480,2320,2315,2320,2315,3001
|
|
20231012,100800,56094160,2320,2320,2320,2320,144
|
|
20231012,100700,55760080,2325,2325,2325,2325,0
|
|
20231012,100600,55760080,2325,2320,2325,2320,2
|
|
20231012,100500,55755435,2320,2320,2320,2320,5
|
|
20231012,100400,55743835,2320,2320,2320,2320,1
|
|
20231012,100300,55741515,2320,2320,2320,2320,423
|
|
20231012,100200,54760155,2320,2320,2320,2320,481
|
|
20231012,100100,53644235,2320,2320,2320,2320,1143
|
|
20231012,100000,50992475,2320,2320,2320,2310,2937
|
|
20231012,095900,44207245,2320,2320,2320,2320,1011
|
|
20231012,095800,41861725,2325,2325,2325,2325,1
|
|
20231012,095700,41859400,2320,2320,2320,2320,11
|
|
20231012,095600,41833880,2320,2320,2320,2320,34
|
|
20231012,095500,41755000,2320,2315,2320,2315,2203
|
|
20231012,095400,36644900,2315,2315,2315,2315,35
|
|
20231012,095300,36563875,2320,2320,2320,2320,7
|
|
20231012,095200,36547635,2315,2315,2315,2315,0
|
|
20231012,095100,36547635,2315,2320,2320,2315,10
|
|
20231012,095000,36524460,2320,2315,2320,2315,446
|
|
20231012,094900,35490040,2315,2315,2315,2315,1008
|
|
20231012,094800,33156520,2320,2320,2320,2320,0
|
|
20231012,094700,33156520,2320,2320,2320,2320,0
|
|
20231012,094600,33156520,2320,2320,2320,2320,0
|
|
20231012,094500,33156520,2320,2320,2320,2320,1000
|
|
20231012,094400,30836520,2320,2320,2320,2320,0
|
|
20231012,094300,30836520,2320,2320,2320,2315,5
|
|
20231012,094200,30824925,2315,2315,2315,2315,0
|
|
20231012,094100,30824925,2315,2315,2315,2315,0
|
|
20231012,094000,30824925,2315,2315,2315,2315,6
|
|
20231012,093900,30811035,2315,2315,2315,2315,25
|
|
20231012,093800,30753160,2315,2315,2315,2315,0
|
|
20231012,093700,30753160,2315,2315,2315,2315,3
|
|
20231012,093600,30746215,2315,2315,2315,2315,167
|
|
20231012,093500,30359610,2320,2315,2320,2315,16
|
|
20231012,093400,30322495,2315,2315,2315,2315,213
|
|
20231012,093300,29829400,2315,2315,2315,2315,1849
|
|
20231012,093200,25548965,2320,2320,2320,2320,5
|
|
20231012,093100,25537365,2320,2320,2320,2320,1
|
|
20231012,093000,25535045,2320,2320,2320,2320,0
|
|
20231012,092900,25535045,2320,2320,2320,2320,0
|
|
20231012,092800,25535045,2320,2320,2320,2320,7
|
|
20231012,092700,25518805,2320,2320,2320,2320,862
|
|
20231012,092600,23518965,2320,2320,2320,2320,2
|
|
20231012,092500,23514325,2320,2320,2320,2320,10
|
|
20231012,092400,23491125,2325,2325,2325,2325,0
|
|
20231012,092300,23491125,2325,2325,2325,2325,0
|
|
20231012,092200,23491125,2325,2325,2325,2325,0
|
|
20231012,092100,23491125,2325,2325,2325,2325,0
|
|
20231012,092000,23491125,2325,2325,2325,2325,0
|
|
20231012,091900,23491125,2325,2320,2325,2320,3
|
|
20231012,091800,23484155,2320,2320,2320,2320,20
|
|
20231012,091700,23437755,2320,2320,2320,2320,4
|
|
20231012,091600,23428475,2320,2320,2320,2320,12
|
|
20231012,091500,23400635,2320,2320,2320,2320,44
|
|
20231012,091400,23298555,2320,2320,2320,2320,2
|
|
20231012,091300,23293915,2320,2320,2320,2320,1
|
|
20231012,091200,23291595,2320,2320,2320,2320,120
|
|
20231012,091100,23013195,2325,2315,2325,2315,2
|
|
20231012,091000,23008555,2325,2325,2325,2315,73
|
|
20231012,090900,22839480,2315,2320,2325,2315,180
|
|
20231012,090800,22422245,2320,2320,2320,2320,100
|
|
20231012,090700,22190245,2320,2320,2320,2320,1235
|
|
20231012,090600,19325045,2315,2315,2315,2315,112
|
|
20231012,090500,19065765,2315,2315,2315,2315,1411
|
|
20231012,090400,15799300,2310,2310,2310,2310,0
|
|
20231012,090300,15799300,2310,2310,2310,2310,0
|
|
20231012,090200,15799300,2310,2315,2315,2310,587
|
|
20231012,090100,14442900,2310,2305,2310,2305,2465
|
|
20231012,090000,8757500,2305,2300,2305,2300,3807
|