595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185200,993960025,2275,2275,2275,2275,3952
|
|
20231012,185100,993960025,2275,2275,2275,2275,0
|
|
20231012,185000,993960025,2275,2275,2275,2275,0
|
|
20231012,184900,993960025,2275,2275,2275,2275,0
|
|
20231012,184800,993960025,2275,2275,2275,2275,0
|
|
20231012,184700,993960025,2275,2275,2275,2275,0
|
|
20231012,184600,993960025,2275,2275,2275,2275,0
|
|
20231012,184500,993960025,2275,2275,2275,2275,0
|
|
20231012,184400,993960025,2275,2275,2275,2275,0
|
|
20231012,184300,993960025,2275,2275,2275,2275,0
|
|
20231012,184200,993960025,2275,2275,2275,2275,0
|
|
20231012,184100,993960025,2275,2275,2275,2275,0
|
|
20231012,184000,993960025,2275,2275,2275,2275,0
|
|
20231012,183900,993960025,2275,2275,2275,2275,0
|
|
20231012,183800,993960025,2275,2275,2275,2275,0
|
|
20231012,183700,993960025,2275,2275,2275,2275,0
|
|
20231012,183600,993960025,2275,2275,2275,2275,0
|
|
20231012,183500,993960025,2275,2275,2275,2275,0
|
|
20231012,183400,993960025,2275,2275,2275,2275,0
|
|
20231012,183300,993960025,2275,2275,2275,2275,0
|
|
20231012,183200,993960025,2275,2275,2275,2275,0
|
|
20231012,183100,993960025,2275,2275,2275,2275,0
|
|
20231012,183000,993960025,2275,2275,2275,2275,0
|
|
20231012,182900,993960025,2275,2275,2275,2275,0
|
|
20231012,182800,993960025,2275,2275,2275,2275,0
|
|
20231012,182700,993960025,2275,2275,2275,2275,0
|
|
20231012,182600,993960025,2275,2275,2275,2275,0
|
|
20231012,182500,993960025,2275,2275,2275,2275,0
|
|
20231012,182400,993960025,2275,2275,2275,2275,0
|
|
20231012,182300,993960025,2275,2275,2275,2275,0
|
|
20231012,182200,993960025,2275,2275,2275,2275,3952
|
|
20231012,182100,993960025,2275,2275,2275,2275,0
|
|
20231012,182000,993960025,2275,2275,2275,2275,0
|
|
20231012,181900,993960025,2275,2275,2275,2275,0
|
|
20231012,181800,993960025,2275,2275,2275,2275,0
|
|
20231012,181700,993960025,2275,2275,2275,2275,0
|
|
20231012,181600,993960025,2275,2275,2275,2275,0
|
|
20231012,181500,993960025,2275,2275,2275,2275,0
|
|
20231012,181400,993960025,2275,2275,2275,2275,0
|
|
20231012,181300,993960025,2275,2275,2275,2275,0
|
|
20231012,181200,993960025,2275,2275,2275,2275,0
|
|
20231012,181100,993960025,2275,2275,2275,2275,0
|
|
20231012,181000,993960025,2275,2275,2275,2275,0
|
|
20231012,180900,993960025,2275,2275,2275,2275,0
|
|
20231012,180800,993960025,2275,2275,2275,2275,0
|
|
20231012,180700,993960025,2275,2275,2275,2275,0
|
|
20231012,180600,993960025,2275,2275,2275,2275,0
|
|
20231012,180500,993960025,2275,2275,2275,2275,0
|
|
20231012,180400,993960025,2275,2275,2275,2275,0
|
|
20231012,180300,993960025,2275,2275,2275,2275,0
|
|
20231012,180200,993960025,2275,2275,2275,2275,0
|
|
20231012,180100,993960025,2275,2275,2275,2275,0
|
|
20231012,180000,993960025,2275,2275,2275,2275,0
|
|
20231012,175900,993960025,2275,2275,2275,2275,0
|
|
20231012,175800,993960025,2275,2275,2275,2275,0
|
|
20231012,175700,993960025,2275,2275,2275,2275,0
|
|
20231012,175600,993960025,2275,2275,2275,2275,0
|
|
20231012,175500,993960025,2275,2275,2275,2275,0
|
|
20231012,175400,993960025,2275,2275,2275,2275,0
|
|
20231012,175300,993960025,2275,2275,2275,2275,0
|
|
20231012,175200,993960025,2275,2275,2275,2275,3952
|
|
20231012,175100,993960025,2275,2275,2275,2275,0
|
|
20231012,175000,993960025,2275,2275,2275,2275,0
|
|
20231012,174900,993960025,2275,2275,2275,2275,0
|
|
20231012,174800,993960025,2275,2275,2275,2275,0
|
|
20231012,174700,993960025,2275,2275,2275,2275,0
|
|
20231012,174600,993960025,2275,2275,2275,2275,0
|
|
20231012,174500,993960025,2275,2275,2275,2275,0
|
|
20231012,174400,993960025,2275,2275,2275,2275,0
|
|
20231012,174300,993960025,2275,2275,2275,2275,0
|
|
20231012,174200,993960025,2275,2275,2275,2275,0
|
|
20231012,174100,993960025,2275,2275,2275,2275,0
|
|
20231012,174000,993960025,2275,2275,2275,2275,0
|
|
20231012,173900,993960025,2275,2275,2275,2275,0
|
|
20231012,173800,993960025,2275,2275,2275,2275,0
|
|
20231012,173700,993960025,2275,2275,2275,2275,0
|
|
20231012,173600,993960025,2275,2275,2275,2275,0
|
|
20231012,173500,993960025,2275,2275,2275,2275,0
|
|
20231012,173400,993960025,2275,2275,2275,2275,0
|
|
20231012,173300,993960025,2275,2275,2275,2275,0
|
|
20231012,173200,993960025,2275,2275,2275,2275,0
|
|
20231012,173100,993960025,2275,2275,2275,2275,0
|
|
20231012,173000,993960025,2275,2275,2275,2275,0
|
|
20231012,172900,993960025,2275,2275,2275,2275,0
|
|
20231012,172800,993960025,2275,2275,2275,2275,0
|
|
20231012,172700,993960025,2275,2275,2275,2275,0
|
|
20231012,172600,993960025,2275,2275,2275,2275,0
|
|
20231012,172500,993960025,2275,2275,2275,2275,0
|
|
20231012,172400,993960025,2275,2275,2275,2275,0
|
|
20231012,172300,993960025,2275,2275,2275,2275,0
|
|
20231012,172200,993960025,2275,2275,2275,2275,3952
|
|
20231012,172100,993960025,2275,2275,2275,2275,0
|
|
20231012,172000,993960025,2275,2275,2275,2275,0
|
|
20231012,171900,993960025,2275,2275,2275,2275,0
|
|
20231012,171800,993960025,2275,2275,2275,2275,0
|
|
20231012,171700,993960025,2275,2275,2275,2275,0
|
|
20231012,171600,993960025,2275,2275,2275,2275,0
|
|
20231012,171500,993960025,2275,2275,2275,2275,0
|
|
20231012,171400,993960025,2275,2275,2275,2275,0
|
|
20231012,171300,993960025,2275,2275,2275,2275,0
|
|
20231012,171200,993960025,2275,2275,2275,2275,0
|
|
20231012,171100,993960025,2275,2275,2275,2275,0
|
|
20231012,171000,993960025,2275,2275,2275,2275,0
|
|
20231012,170900,993960025,2275,2275,2275,2275,0
|
|
20231012,170800,993960025,2275,2275,2275,2275,0
|
|
20231012,170700,993960025,2275,2275,2275,2275,0
|
|
20231012,170600,993960025,2275,2275,2275,2275,0
|
|
20231012,170500,993960025,2275,2275,2275,2275,0
|
|
20231012,170400,993960025,2275,2275,2275,2275,0
|
|
20231012,170300,993960025,2275,2275,2275,2275,0
|
|
20231012,170200,993960025,2275,2275,2275,2275,0
|
|
20231012,170100,993960025,2275,2275,2275,2275,0
|
|
20231012,170000,993960025,2275,2275,2275,2275,0
|
|
20231012,165900,993960025,2275,2275,2275,2275,0
|
|
20231012,165800,993960025,2275,2275,2275,2275,0
|
|
20231012,165700,993960025,2275,2275,2275,2275,0
|
|
20231012,165600,993960025,2275,2275,2275,2275,0
|
|
20231012,165500,993960025,2275,2275,2275,2275,0
|
|
20231012,165400,993960025,2275,2275,2275,2275,0
|
|
20231012,165300,993960025,2275,2275,2275,2275,0
|
|
20231012,165200,993960025,2275,2275,2275,2275,3952
|
|
20231012,165100,993960025,2275,2275,2275,2275,0
|
|
20231012,165000,993960025,2275,2275,2275,2275,0
|
|
20231012,164900,993960025,2275,2275,2275,2275,0
|
|
20231012,164800,993960025,2275,2275,2275,2275,0
|
|
20231012,164700,993960025,2275,2275,2275,2275,0
|
|
20231012,164600,993960025,2275,2275,2275,2275,0
|
|
20231012,164500,993960025,2275,2275,2275,2275,0
|
|
20231012,164400,993960025,2275,2275,2275,2275,0
|
|
20231012,164300,993960025,2275,2275,2275,2275,0
|
|
20231012,164200,993960025,2275,2275,2275,2275,0
|
|
20231012,164100,993960025,2275,2275,2275,2275,0
|
|
20231012,164000,993960025,2275,2275,2275,2275,0
|
|
20231012,163900,993960025,2275,2275,2275,2275,0
|
|
20231012,163800,993960025,2275,2275,2275,2275,0
|
|
20231012,163700,993960025,2275,2275,2275,2275,0
|
|
20231012,163600,993960025,2275,2275,2275,2275,0
|
|
20231012,163500,993960025,2275,2275,2275,2275,0
|
|
20231012,163400,993960025,2275,2275,2275,2275,0
|
|
20231012,163300,993960025,2275,2275,2275,2275,0
|
|
20231012,163200,993960025,2275,2275,2275,2275,0
|
|
20231012,163100,993960025,2275,2275,2275,2275,0
|
|
20231012,163000,993960025,2275,2275,2275,2275,0
|
|
20231012,162900,993960025,2275,2275,2275,2275,0
|
|
20231012,162800,993960025,2275,2275,2275,2275,0
|
|
20231012,162700,993960025,2275,2275,2275,2275,0
|
|
20231012,162600,993960025,2275,2275,2275,2275,0
|
|
20231012,162500,993960025,2275,2275,2275,2275,0
|
|
20231012,162400,993960025,2275,2275,2275,2275,0
|
|
20231012,162300,993960025,2275,2275,2275,2275,0
|
|
20231012,162200,993960025,2275,2275,2275,2275,3952
|
|
20231012,162100,993960025,2275,2275,2275,2275,0
|
|
20231012,162000,993960025,2275,2275,2275,2275,0
|
|
20231012,161900,993960025,2275,2275,2275,2275,0
|
|
20231012,161800,993960025,2275,2275,2275,2275,0
|
|
20231012,161700,993960025,2275,2275,2275,2275,0
|
|
20231012,161600,993960025,2275,2275,2275,2275,0
|
|
20231012,161500,993960025,2275,2275,2275,2275,0
|
|
20231012,161400,993960025,2275,2275,2275,2275,0
|
|
20231012,161300,993960025,2275,2275,2275,2275,0
|
|
20231012,161200,993960025,2275,2275,2275,2275,0
|
|
20231012,161100,993960025,2275,2275,2275,2275,0
|
|
20231012,161000,993960025,2275,2275,2275,2275,0
|
|
20231012,160900,993960025,2275,2275,2275,2275,0
|
|
20231012,160800,993960025,2275,2275,2275,2275,0
|
|
20231012,160700,993960025,2275,2275,2275,2275,0
|
|
20231012,160600,993960025,2275,2275,2275,2275,0
|
|
20231012,160500,993960025,2275,2275,2275,2275,0
|
|
20231012,160400,993960025,2275,2275,2275,2275,0
|
|
20231012,160300,993960025,2275,2275,2275,2275,0
|
|
20231012,160200,993960025,2275,2275,2275,2275,0
|
|
20231012,160100,993960025,2275,2275,2275,2275,0
|
|
20231012,160000,993960025,2275,2275,2275,2275,0
|
|
20231012,155900,993960025,2275,2275,2275,2275,0
|
|
20231012,155800,993960025,2275,2275,2275,2275,0
|
|
20231012,155700,993960025,2275,2275,2275,2275,0
|
|
20231012,155600,993960025,2275,2275,2275,2275,0
|
|
20231012,155500,993960025,2275,2275,2275,2275,0
|
|
20231012,155400,993960025,2275,2275,2275,2275,0
|
|
20231012,155300,993960025,2275,2275,2275,2275,0
|
|
20231012,155200,993960025,2275,2275,2275,2275,3952
|
|
20231012,155100,993960025,2275,2275,2275,2275,0
|
|
20231012,155000,993960025,2275,2275,2275,2275,0
|
|
20231012,154900,993960025,2275,2275,2275,2275,0
|
|
20231012,154800,993960025,2275,2275,2275,2275,0
|
|
20231012,154700,993960025,2275,2275,2275,2275,0
|
|
20231012,154600,993960025,2275,2275,2275,2275,0
|
|
20231012,154500,993960025,2275,2275,2275,2275,0
|
|
20231012,154400,993960025,2275,2275,2275,2275,0
|
|
20231012,154300,993960025,2275,2275,2275,2275,0
|
|
20231012,154200,993960025,2275,2275,2275,2275,0
|
|
20231012,154100,993960025,2275,2275,2275,2275,0
|
|
20231012,154000,993960025,2275,2275,2275,2275,0
|
|
20231012,153900,993960025,2275,2275,2275,2275,0
|
|
20231012,153800,993960025,2275,2275,2275,2275,0
|
|
20231012,153700,993960025,2275,2275,2275,2275,0
|
|
20231012,153600,993960025,2275,2275,2275,2275,0
|
|
20231012,153500,993960025,2275,2275,2275,2275,0
|
|
20231012,153400,993960025,2275,2275,2275,2275,0
|
|
20231012,153300,993960025,2275,2275,2275,2275,0
|
|
20231012,153200,993960025,2275,2275,2275,2275,0
|
|
20231012,153100,993960025,2275,2275,2275,2275,0
|
|
20231012,153000,993960025,2275,2275,2275,2275,3952
|
|
20231012,152900,984969225,2285,2285,2285,2285,0
|
|
20231012,152800,984969225,2285,2285,2285,2285,0
|
|
20231012,152700,984969225,2285,2285,2285,2285,0
|
|
20231012,152600,984969225,2285,2285,2285,2285,0
|
|
20231012,152500,984969225,2285,2285,2285,2285,0
|
|
20231012,152400,984969225,2285,2285,2285,2285,0
|
|
20231012,152300,984969225,2285,2285,2285,2285,0
|
|
20231012,152200,984969225,2285,2285,2285,2285,0
|
|
20231012,152100,984969225,2285,2285,2285,2285,0
|
|
20231012,152000,984969225,2285,2285,2285,2285,0
|
|
20231012,151900,984969225,2285,2280,2285,2280,2882
|
|
20231012,151800,978386915,2280,2280,2280,2275,1880
|
|
20231012,151700,974103025,2280,2280,2280,2280,750
|
|
20231012,151600,972393025,2280,2285,2290,2280,2940
|
|
20231012,151500,965682075,2290,2290,2290,2290,11
|
|
20231012,151400,965656885,2290,2290,2290,2290,3876
|
|
20231012,151300,956780845,2285,2285,2285,2285,1862
|
|
20231012,151200,952526175,2285,2290,2290,2285,2782
|
|
20231012,151100,946168425,2290,2285,2290,2280,18201
|
|
20231012,151000,904550765,2285,2275,2285,2275,7858
|
|
20231012,150900,886640375,2265,2280,2280,2265,5234
|
|
20231012,150800,874720965,2275,2270,2275,2270,13693
|
|
20231012,150700,843575900,2270,2270,2270,2270,7516
|
|
20231012,150600,826514580,2270,2260,2270,2260,4159
|
|
20231012,150500,817094690,2260,2250,2260,2250,10595
|
|
20231012,150400,793205695,2250,2240,2250,2240,8491
|
|
20231012,150300,774114770,2240,2240,2240,2240,4
|
|
20231012,150200,774105810,2240,2240,2240,2240,0
|
|
20231012,150100,774105810,2240,2240,2240,2240,3500
|
|
20231012,150000,766265810,2245,2245,2245,2240,1301
|
|
20231012,145900,763349815,2250,2240,2250,2240,653
|
|
20231012,145800,761883825,2240,2240,2240,2240,0
|
|
20231012,145700,761883825,2240,2245,2245,2240,3556
|
|
20231012,145600,753901105,2245,2245,2245,2245,0
|
|
20231012,145500,753901105,2245,2245,2245,2245,853
|
|
20231012,145400,751986120,2245,2245,2250,2245,2180
|
|
20231012,145300,747087720,2245,2235,2245,2235,4588
|
|
20231012,145200,736798050,2240,2240,2240,2240,0
|
|
20231012,145100,736798050,2240,2240,2240,2240,229
|
|
20231012,145000,736285090,2240,2240,2240,2240,1
|
|
20231012,144900,736282850,2240,2240,2240,2240,6
|
|
20231012,144800,736269410,2240,2245,2245,2240,1999
|
|
20231012,144700,731791625,2245,2245,2245,2245,1
|
|
20231012,144600,731789380,2245,2240,2250,2240,10002
|
|
20231012,144500,709337335,2230,2230,2230,2230,0
|
|
20231012,144400,709337335,2230,2230,2230,2230,0
|
|
20231012,144300,709337335,2230,2240,2245,2230,10677
|
|
20231012,144200,685395325,2240,2240,2240,2240,0
|
|
20231012,144100,685395325,2240,2240,2240,2240,0
|
|
20231012,144000,685395325,2240,2225,2240,2225,15524
|
|
20231012,143900,650716490,2225,2225,2225,2225,0
|
|
20231012,143800,650716490,2225,2225,2225,2225,1
|
|
20231012,143700,650714265,2220,2225,2225,2220,5010
|
|
20231012,143600,639581955,2230,2230,2230,2230,206
|
|
20231012,143500,639122575,2230,2230,2230,2230,18
|
|
20231012,143400,639082435,2220,2220,2220,2220,0
|
|
20231012,143300,639082435,2220,2230,2230,2220,251
|
|
20231012,143200,638524395,2225,2225,2225,2225,101
|
|
20231012,143100,638299670,2225,2225,2225,2225,0
|
|
20231012,143000,638299670,2225,2225,2225,2225,922
|
|
20231012,142900,636248220,2230,2230,2230,2230,0
|
|
20231012,142800,636248220,2230,2230,2230,2230,0
|
|
20231012,142700,636248220,2230,2230,2230,2230,1
|
|
20231012,142600,636245990,2225,2225,2225,2225,201
|
|
20231012,142500,635798765,2225,2225,2225,2225,0
|
|
20231012,142400,635798765,2225,2220,2225,2220,1001
|
|
20231012,142300,633576540,2220,2225,2225,2220,12543
|
|
20231012,142200,605673365,2225,2225,2225,2225,0
|
|
20231012,142100,605673365,2225,2225,2225,2225,0
|
|
20231012,142000,605673365,2225,2225,2225,2225,1
|
|
20231012,141900,605671140,2230,2230,2230,2230,508
|
|
20231012,141800,604538300,2230,2230,2230,2230,1687
|
|
20231012,141700,600776290,2230,2225,2230,2225,3014
|
|
20231012,141600,594070135,2225,2225,2225,2225,0
|
|
20231012,141500,594070135,2225,2225,2225,2225,0
|
|
20231012,141400,594070135,2225,2225,2225,2225,52
|
|
20231012,141300,593954435,2225,2225,2225,2225,5000
|
|
20231012,141200,582829435,2225,2225,2225,2225,2000
|
|
20231012,141100,578379435,2225,2225,2225,2225,0
|
|
20231012,141000,578379435,2225,2230,2230,2225,429
|
|
20231012,140900,577424410,2230,2230,2230,2230,500
|
|
20231012,140800,576309410,2230,2230,2230,2230,6021
|
|
20231012,140700,562882580,2230,2230,2230,2230,100
|
|
20231012,140600,562659580,2230,2230,2230,2230,5686
|
|
20231012,140500,549979800,2235,2235,2235,2235,911
|
|
20231012,140400,547943715,2235,2235,2235,2235,0
|
|
20231012,140300,547943715,2235,2235,2235,2235,0
|
|
20231012,140200,547943715,2235,2235,2235,2235,100
|
|
20231012,140100,547720215,2235,2235,2235,2235,501
|
|
20231012,140000,546600480,2235,2235,2235,2235,0
|
|
20231012,135900,546600480,2235,2235,2235,2235,1000
|
|
20231012,135800,544365480,2230,2230,2230,2230,500
|
|
20231012,135700,543250480,2235,2230,2235,2230,451
|
|
20231012,135600,542244745,2230,2230,2230,2230,429
|
|
20231012,135500,541288075,2230,2230,2230,2230,0
|
|
20231012,135400,541288075,2230,2230,2230,2230,2
|
|
20231012,135300,541283615,2230,2230,2230,2230,0
|
|
20231012,135200,541283615,2230,2230,2230,2230,2
|
|
20231012,135100,541279155,2230,2230,2230,2230,1
|
|
20231012,135000,541276925,2235,2235,2235,2235,0
|
|
20231012,134900,541276925,2235,2235,2235,2235,5
|
|
20231012,134800,541265750,2235,2235,2235,2235,0
|
|
20231012,134700,541265750,2235,2235,2235,2235,101
|
|
20231012,134600,541040015,2235,2235,2235,2235,1695
|
|
20231012,134500,537251690,2235,2235,2235,2235,0
|
|
20231012,134400,537251690,2235,2235,2235,2235,0
|
|
20231012,134300,537251690,2235,2235,2235,2235,0
|
|
20231012,134200,537251690,2235,2235,2235,2235,0
|
|
20231012,134100,537251690,2235,2235,2235,2235,0
|
|
20231012,134000,537251690,2235,2240,2240,2235,91
|
|
20231012,133900,537048300,2230,2230,2230,2230,0
|
|
20231012,133800,537048300,2230,2235,2235,2230,1084
|
|
20231012,133700,534627695,2235,2235,2235,2235,0
|
|
20231012,133600,534627695,2235,2235,2235,2235,5000
|
|
20231012,133500,523452695,2235,2235,2235,2235,1
|
|
20231012,133400,523450460,2240,2235,2240,2235,1020
|
|
20231012,133300,521165760,2240,2240,2240,2240,199
|
|
20231012,133200,520720000,2240,2240,2240,2240,83
|
|
20231012,133100,520534080,2240,2240,2240,2240,0
|
|
20231012,133000,520534080,2240,2240,2240,2240,4718
|
|
20231012,132900,509965760,2245,2245,2245,2245,0
|
|
20231012,132800,509965760,2245,2245,2245,2245,0
|
|
20231012,132700,509965760,2245,2245,2245,2245,0
|
|
20231012,132600,509965760,2245,2245,2245,2245,610
|
|
20231012,132500,508596310,2245,2240,2245,2240,996
|
|
20231012,132400,506360295,2240,2240,2240,2240,0
|
|
20231012,132300,506360295,2240,2240,2240,2240,16
|
|
20231012,132200,506324455,2240,2240,2240,2240,1
|
|
20231012,132100,506322215,2245,2245,2245,2245,0
|
|
20231012,132000,506322215,2245,2245,2245,2245,0
|
|
20231012,131900,506322215,2245,2245,2245,2245,0
|
|
20231012,131800,506322215,2245,2245,2245,2245,693
|
|
20231012,131700,504766430,2245,2245,2245,2245,0
|
|
20231012,131600,504766430,2245,2245,2245,2245,0
|
|
20231012,131500,504766430,2245,2245,2245,2245,100
|
|
20231012,131400,504541930,2245,2245,2245,2245,100
|
|
20231012,131300,504317430,2245,2245,2245,2245,6
|
|
20231012,131200,504303960,2250,2250,2250,2250,0
|
|
20231012,131100,504303960,2250,2250,2250,2250,0
|
|
20231012,131000,504303960,2250,2250,2250,2250,2
|
|
20231012,130900,504299460,2250,2250,2250,2250,0
|
|
20231012,130800,504299460,2250,2250,2250,2250,0
|
|
20231012,130700,504299460,2250,2250,2250,2250,0
|
|
20231012,130600,504299460,2250,2250,2250,2250,100
|
|
20231012,130500,504074460,2250,2250,2250,2250,0
|
|
20231012,130400,504074460,2250,2250,2250,2250,0
|
|
20231012,130300,504074460,2250,2250,2250,2250,0
|
|
20231012,130200,504074460,2250,2250,2250,2250,10
|
|
20231012,130100,504051960,2250,2250,2250,2250,1
|
|
20231012,130000,504049710,2245,2245,2245,2245,800
|
|
20231012,125900,502253710,2245,2245,2245,2245,2
|
|
20231012,125800,502249220,2245,2245,2245,2245,0
|
|
20231012,125700,502249220,2245,2240,2245,2240,902
|
|
20231012,125600,500224240,2245,2245,2245,2245,3396
|
|
20231012,125500,492600220,2245,2250,2250,2245,1624
|
|
20231012,125400,488954300,2245,2245,2245,2245,2091
|
|
20231012,125300,484260005,2245,2245,2245,2245,500
|
|
20231012,125200,483137505,2245,2245,2245,2245,20
|
|
20231012,125100,483092605,2250,2250,2250,2250,0
|
|
20231012,125000,483092605,2250,2250,2250,2250,0
|
|
20231012,124900,483092605,2250,2250,2250,2250,2052
|
|
20231012,124800,478475605,2250,2240,2250,2240,1500
|
|
20231012,124700,475111665,2240,2240,2240,2240,1392
|
|
20231012,124600,471993585,2240,2235,2240,2235,1873
|
|
20231012,124500,467802580,2235,2235,2235,2235,3737
|
|
20231012,124400,459450385,2235,2235,2235,2235,1
|
|
20231012,124300,459448150,2230,2230,2230,2230,0
|
|
20231012,124200,459448150,2230,2230,2230,2230,3
|
|
20231012,124100,459441460,2235,2235,2235,2235,472
|
|
20231012,124000,458386540,2225,2225,2225,2225,0
|
|
20231012,123900,458386540,2225,2225,2225,2225,0
|
|
20231012,123800,458386540,2225,2225,2225,2225,10
|
|
20231012,123700,458364290,2220,2220,2220,2220,0
|
|
20231012,123600,458364290,2220,2220,2220,2220,0
|
|
20231012,123500,458364290,2220,2240,2240,2220,12260
|
|
20231012,123400,431119945,2240,2240,2240,2240,3
|
|
20231012,123300,431113225,2225,2225,2225,2225,75
|
|
20231012,123200,430946350,2240,2240,2240,2240,5
|
|
20231012,123100,430935150,2240,2235,2245,2225,15953
|
|
20231012,123000,395359970,2235,2245,2245,2235,5065
|
|
20231012,122900,384029045,2245,2245,2245,2245,95
|
|
20231012,122800,383815770,2245,2245,2245,2245,55
|
|
20231012,122700,383692295,2245,2245,2245,2245,120
|
|
20231012,122600,383422895,2245,2245,2245,2245,100
|
|
20231012,122500,383198395,2235,2235,2235,2235,10
|
|
20231012,122400,383176045,2235,2235,2235,2235,119
|
|
20231012,122300,382910080,2235,2235,2235,2235,0
|
|
20231012,122200,382910080,2235,2235,2235,2235,0
|
|
20231012,122100,382910080,2235,2235,2235,2235,0
|
|
20231012,122000,382910080,2235,2250,2250,2235,3020
|
|
20231012,121900,376142725,2250,2250,2250,2250,1
|
|
20231012,121800,376140475,2240,2240,2240,2240,0
|
|
20231012,121700,376140475,2240,2240,2240,2240,410
|
|
20231012,121600,375222075,2250,2250,2250,2250,0
|
|
20231012,121500,375222075,2250,2245,2250,2245,1038
|
|
20231012,121400,372891580,2250,2250,2250,2250,0
|
|
20231012,121300,372891580,2250,2250,2250,2250,2129
|
|
20231012,121200,368101330,2250,2250,2250,2250,0
|
|
20231012,121100,368101330,2250,2250,2250,2250,1021
|
|
20231012,121000,365804080,2250,2250,2250,2250,0
|
|
20231012,120900,365804080,2250,2250,2250,2250,0
|
|
20231012,120800,365804080,2250,2250,2250,2250,0
|
|
20231012,120700,365804080,2250,2250,2250,2250,1000
|
|
20231012,120600,363554080,2250,2250,2250,2250,926
|
|
20231012,120500,361470580,2250,2245,2250,2245,200
|
|
20231012,120400,361020715,2250,2250,2250,2250,0
|
|
20231012,120300,361020715,2250,2250,2250,2250,0
|
|
20231012,120200,361020715,2250,2250,2250,2250,0
|
|
20231012,120100,361020715,2250,2250,2250,2250,500
|
|
20231012,120000,359895715,2250,2250,2250,2250,0
|
|
20231012,115900,359895715,2250,2250,2250,2250,0
|
|
20231012,115800,359895715,2250,2250,2250,2250,0
|
|
20231012,115700,359895715,2250,2250,2250,2250,0
|
|
20231012,115600,359895715,2250,2250,2250,2250,0
|
|
20231012,115500,359895715,2250,2250,2250,2250,0
|
|
20231012,115400,359895715,2250,2245,2250,2245,1240
|
|
20231012,115300,357111900,2245,2245,2245,2245,410
|
|
20231012,115200,356191450,2230,2230,2230,2230,0
|
|
20231012,115100,356191450,2230,2230,2230,2230,0
|
|
20231012,115000,356191450,2230,2230,2230,2230,827
|
|
20231012,114900,354347240,2240,2240,2240,2240,102
|
|
20231012,114800,354118760,2245,2245,2245,2245,0
|
|
20231012,114700,354118760,2245,2245,2245,2245,2
|
|
20231012,114600,354114270,2230,2230,2230,2230,0
|
|
20231012,114500,354114270,2230,2250,2250,2230,2788
|
|
20231012,114400,347857030,2255,2255,2255,2255,0
|
|
20231012,114300,347857030,2255,2255,2255,2255,0
|
|
20231012,114200,347857030,2255,2255,2255,2255,0
|
|
20231012,114100,347857030,2255,2255,2255,2255,0
|
|
20231012,114000,347857030,2255,2255,2255,2255,13
|
|
20231012,113900,347827715,2255,2255,2255,2255,7
|
|
20231012,113800,347811930,2255,2255,2255,2255,50
|
|
20231012,113700,347699180,2260,2260,2260,2260,0
|
|
20231012,113600,347699180,2260,2265,2265,2260,1020
|
|
20231012,113500,345393880,2260,2260,2265,2260,6010
|
|
20231012,113400,331809340,2260,2240,2260,2240,10000
|
|
20231012,113300,309277350,2240,2240,2240,2240,10
|
|
20231012,113200,309254950,2245,2245,2245,2245,2
|
|
20231012,113100,309250460,2245,2245,2245,2245,0
|
|
20231012,113000,309250460,2245,2245,2245,2245,3
|
|
20231012,112900,309243725,2240,2240,2240,2240,0
|
|
20231012,112800,309243725,2240,2240,2240,2240,1
|
|
20231012,112700,309241485,2240,2240,2240,2240,1
|
|
20231012,112600,309239245,2240,2235,2245,2230,39
|
|
20231012,112500,309152110,2230,2230,2230,2230,0
|
|
20231012,112400,309152110,2230,2230,2230,2230,0
|
|
20231012,112300,309152110,2230,2230,2230,2230,0
|
|
20231012,112200,309152110,2230,2230,2230,2230,10
|
|
20231012,112100,309129810,2225,2235,2235,2225,12194
|
|
20231012,112000,281985690,2240,2240,2240,2240,70
|
|
20231012,111900,281828890,2240,2240,2240,2240,0
|
|
20231012,111800,281828890,2240,2240,2240,2240,1
|
|
20231012,111700,281826650,2245,2245,2245,2245,20
|
|
20231012,111600,281781750,2245,2240,2245,2240,503
|
|
20231012,111500,280653515,2245,2245,2245,2245,1000
|
|
20231012,111400,278408515,2230,2230,2230,2230,0
|
|
20231012,111300,278408515,2230,2230,2230,2230,0
|
|
20231012,111200,278408515,2230,2230,2230,2230,0
|
|
20231012,111100,278408515,2230,2230,2230,2230,0
|
|
20231012,111000,278408515,2230,2245,2245,2230,8731
|
|
20231012,110900,258923350,2245,2245,2245,2245,4
|
|
20231012,110800,258914370,2245,2245,2245,2235,519
|
|
20231012,110700,257754245,2230,2240,2240,2230,13500
|
|
20231012,110600,227614040,2245,2245,2245,2245,76
|
|
20231012,110500,227443420,2245,2245,2245,2245,0
|
|
20231012,110400,227443420,2245,2245,2245,2245,0
|
|
20231012,110300,227443420,2245,2245,2245,2245,0
|
|
20231012,110200,227443420,2245,2245,2245,2245,67
|
|
20231012,110100,227293005,2245,2245,2245,2245,0
|
|
20231012,110000,227293005,2245,2245,2245,2245,0
|
|
20231012,105900,227293005,2245,2245,2245,2245,20
|
|
20231012,105800,227248105,2245,2245,2245,2245,0
|
|
20231012,105700,227248105,2245,2245,2245,2245,0
|
|
20231012,105600,227248105,2245,2245,2245,2245,0
|
|
20231012,105500,227248105,2245,2245,2245,2245,0
|
|
20231012,105400,227248105,2245,2245,2245,2245,0
|
|
20231012,105300,227248105,2245,2245,2245,2245,0
|
|
20231012,105200,227248105,2245,2245,2245,2245,244
|
|
20231012,105100,226700325,2245,2245,2245,2245,4832
|
|
20231012,105000,215852485,2250,2250,2250,2250,0
|
|
20231012,104900,215852485,2250,2250,2250,2250,0
|
|
20231012,104800,215852485,2250,2245,2250,2245,485
|
|
20231012,104700,214763655,2240,2240,2240,2240,0
|
|
20231012,104600,214763655,2240,2240,2240,2240,0
|
|
20231012,104500,214763655,2240,2240,2240,2240,350
|
|
20231012,104400,213979655,2240,2240,2240,2240,0
|
|
20231012,104300,213979655,2240,2245,2245,2235,4807
|
|
20231012,104200,203222185,2245,2245,2245,2245,115
|
|
20231012,104100,202964010,2245,2245,2245,2245,69
|
|
20231012,104000,202809105,2245,2250,2250,2245,1929
|
|
20231012,103900,198477500,2250,2250,2250,2250,0
|
|
20231012,103800,198477500,2250,2250,2250,2250,69
|
|
20231012,103700,198322250,2250,2250,2250,2250,2
|
|
20231012,103600,198317750,2250,2245,2250,2245,1401
|
|
20231012,103500,195172500,2250,2250,2250,2250,0
|
|
20231012,103400,195172500,2250,2250,2250,2250,0
|
|
20231012,103300,195172500,2250,2250,2250,2250,0
|
|
20231012,103200,195172500,2250,2250,2250,2250,699
|
|
20231012,103100,193599750,2250,2250,2250,2250,1443
|
|
20231012,103000,190353000,2250,2255,2255,2250,5000
|
|
20231012,102900,179082365,2260,2260,2260,2260,0
|
|
20231012,102800,179082365,2260,2260,2260,2260,2
|
|
20231012,102700,179077845,2255,2260,2260,2255,8
|
|
20231012,102600,179059775,2255,2255,2255,2255,509
|
|
20231012,102500,177911980,2250,2250,2250,2250,0
|
|
20231012,102400,177911980,2250,2250,2250,2250,0
|
|
20231012,102300,177911980,2250,2250,2250,2250,1100
|
|
20231012,102200,175436980,2255,2255,2255,2255,0
|
|
20231012,102100,175436980,2255,2255,2255,2255,100
|
|
20231012,102000,175211480,2255,2255,2255,2255,0
|
|
20231012,101900,175211480,2255,2255,2255,2255,0
|
|
20231012,101800,175211480,2255,2255,2255,2255,3099
|
|
20231012,101700,168223235,2255,2255,2255,2255,0
|
|
20231012,101600,168223235,2255,2255,2255,2255,0
|
|
20231012,101500,168223235,2255,2255,2255,2255,0
|
|
20231012,101400,168223235,2255,2255,2255,2255,1
|
|
20231012,101300,168220980,2250,2250,2250,2250,225
|
|
20231012,101200,167714730,2255,2255,2255,2255,53
|
|
20231012,101100,167595215,2260,2260,2260,2260,0
|
|
20231012,101000,167595215,2260,2260,2260,2260,0
|
|
20231012,100900,167595215,2260,2255,2260,2255,194
|
|
20231012,100800,167157010,2260,2260,2260,2260,10
|
|
20231012,100700,167134410,2265,2265,2265,2265,1
|
|
20231012,100600,167132145,2250,2250,2250,2250,249
|
|
20231012,100500,166571895,2250,2250,2250,2250,51
|
|
20231012,100400,166457145,2250,2250,2250,2250,0
|
|
20231012,100300,166457145,2250,2250,2250,2250,0
|
|
20231012,100200,166457145,2250,2250,2250,2250,4
|
|
20231012,100100,166448145,2265,2265,2265,2265,0
|
|
20231012,100000,166448145,2265,2265,2265,2265,1
|
|
20231012,095900,166445880,2250,2250,2250,2250,0
|
|
20231012,095800,166445880,2250,2250,2250,2250,1
|
|
20231012,095700,166443630,2245,2245,2245,2245,0
|
|
20231012,095600,166443630,2245,2265,2265,2245,2395
|
|
20231012,095500,161057220,2265,2260,2265,2260,480
|
|
20231012,095400,159972200,2260,2260,2260,2260,0
|
|
20231012,095300,159972200,2260,2260,2260,2260,1
|
|
20231012,095200,159969940,2265,2265,2265,2265,1
|
|
20231012,095100,159967675,2265,2260,2265,2250,642
|
|
20231012,095000,158517550,2265,2260,2265,2260,435
|
|
20231012,094900,157534445,2260,2260,2260,2260,505
|
|
20231012,094800,156393145,2260,2245,2260,2245,9038
|
|
20231012,094700,136095335,2245,2255,2255,2245,10365
|
|
20231012,094600,112812455,2260,2260,2260,2260,50
|
|
20231012,094500,112699455,2255,2255,2255,2255,1
|
|
20231012,094400,112697200,2255,2260,2260,2255,521
|
|
20231012,094300,111522295,2260,2260,2260,2260,10
|
|
20231012,094200,111499695,2260,2260,2260,2260,0
|
|
20231012,094100,111499695,2260,2260,2260,2260,1080
|
|
20231012,094000,109058895,2260,2260,2260,2260,5
|
|
20231012,093900,109047595,2265,2260,2265,2260,367
|
|
20231012,093800,108217505,2255,2260,2260,2255,25
|
|
20231012,093700,108161025,2260,2260,2260,2260,1
|
|
20231012,093600,108158765,2260,2255,2260,2255,53
|
|
20231012,093500,108039085,2250,2250,2250,2250,0
|
|
20231012,093400,108039085,2250,2260,2260,2250,127
|
|
20231012,093300,107753325,2260,2250,2260,2250,5821
|
|
20231012,093200,94606395,2250,2250,2250,2250,1
|
|
20231012,093100,94604145,2250,2250,2250,2250,815
|
|
20231012,093000,92770395,2245,2240,2245,2240,5150
|
|
20231012,092900,81210145,2245,2245,2245,2245,20
|
|
20231012,092800,81165245,2245,2245,2245,2245,100
|
|
20231012,092700,80940745,2245,2245,2245,2245,1142
|
|
20231012,092600,78376955,2250,2250,2250,2250,1000
|
|
20231012,092500,76126955,2255,2255,2255,2255,0
|
|
20231012,092400,76126955,2255,2255,2255,2255,4
|
|
20231012,092300,76117935,2250,2250,2250,2250,800
|
|
20231012,092200,74317935,2250,2255,2255,2250,1072
|
|
20231012,092100,71905835,2255,2250,2255,2250,510
|
|
20231012,092000,70758285,2250,2250,2250,2250,30
|
|
20231012,091900,70690785,2250,2250,2250,2250,80
|
|
20231012,091800,70510785,2255,2255,2255,2255,101
|
|
20231012,091700,70283030,2255,2255,2255,2255,9
|
|
20231012,091600,70262735,2255,2255,2255,2255,1
|
|
20231012,091500,70260480,2255,2245,2255,2245,258
|
|
20231012,091400,69680700,2260,2260,2260,2260,1520
|
|
20231012,091300,66245500,2260,2260,2260,2260,51
|
|
20231012,091200,66130240,2260,2250,2260,2250,101
|
|
20231012,091100,65902980,2225,2265,2265,2225,7010
|
|
20231012,091000,50208120,2270,2255,2270,2255,4333
|
|
20231012,090900,40416020,2255,2250,2255,2250,857
|
|
20231012,090800,38486770,2250,2250,2250,2240,3235
|
|
20231012,090700,31216790,2250,2255,2255,2250,606
|
|
20231012,090600,29853170,2255,2255,2255,2255,672
|
|
20231012,090500,28337810,2250,2255,2255,2250,2600
|
|
20231012,090400,22477810,2255,2260,2260,2255,321
|
|
20231012,090300,21753900,2260,2260,2260,2260,433
|
|
20231012,090200,20775320,2280,2250,2280,2250,7859
|
|
20231012,090100,3010635,2250,2250,2250,2250,453
|
|
20231012,090000,1991385,2235,2235,2235,2235,891
|