595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185200,835649665,2255,2255,2255,2255,6053
|
|
20231016,185100,835649665,2255,2255,2255,2255,0
|
|
20231016,185000,835649665,2255,2255,2255,2255,0
|
|
20231016,184900,835649665,2255,2255,2255,2255,0
|
|
20231016,184800,835649665,2255,2255,2255,2255,0
|
|
20231016,184700,835649665,2255,2255,2255,2255,0
|
|
20231016,184600,835649665,2255,2255,2255,2255,0
|
|
20231016,184500,835649665,2255,2255,2255,2255,0
|
|
20231016,184400,835649665,2255,2255,2255,2255,0
|
|
20231016,184300,835649665,2255,2255,2255,2255,0
|
|
20231016,184200,835649665,2255,2255,2255,2255,0
|
|
20231016,184100,835649665,2255,2255,2255,2255,0
|
|
20231016,184000,835649665,2255,2255,2255,2255,0
|
|
20231016,183900,835649665,2255,2255,2255,2255,0
|
|
20231016,183800,835649665,2255,2255,2255,2255,0
|
|
20231016,183700,835649665,2255,2255,2255,2255,0
|
|
20231016,183600,835649665,2255,2255,2255,2255,0
|
|
20231016,183500,835649665,2255,2255,2255,2255,0
|
|
20231016,183400,835649665,2255,2255,2255,2255,0
|
|
20231016,183300,835649665,2255,2255,2255,2255,0
|
|
20231016,183200,835649665,2255,2255,2255,2255,0
|
|
20231016,183100,835649665,2255,2255,2255,2255,0
|
|
20231016,183000,835649665,2255,2255,2255,2255,0
|
|
20231016,182900,835649665,2255,2255,2255,2255,0
|
|
20231016,182800,835649665,2255,2255,2255,2255,0
|
|
20231016,182700,835649665,2255,2255,2255,2255,0
|
|
20231016,182600,835649665,2255,2255,2255,2255,0
|
|
20231016,182500,835649665,2255,2255,2255,2255,0
|
|
20231016,182400,835649665,2255,2255,2255,2255,0
|
|
20231016,182300,835649665,2255,2255,2255,2255,0
|
|
20231016,182200,835649665,2255,2255,2255,2255,6053
|
|
20231016,182100,835649665,2255,2255,2255,2255,0
|
|
20231016,182000,835649665,2255,2255,2255,2255,0
|
|
20231016,181900,835649665,2255,2255,2255,2255,0
|
|
20231016,181800,835649665,2255,2255,2255,2255,0
|
|
20231016,181700,835649665,2255,2255,2255,2255,0
|
|
20231016,181600,835649665,2255,2255,2255,2255,0
|
|
20231016,181500,835649665,2255,2255,2255,2255,0
|
|
20231016,181400,835649665,2255,2255,2255,2255,0
|
|
20231016,181300,835649665,2255,2255,2255,2255,0
|
|
20231016,181200,835649665,2255,2255,2255,2255,0
|
|
20231016,181100,835649665,2255,2255,2255,2255,0
|
|
20231016,181000,835649665,2255,2255,2255,2255,0
|
|
20231016,180900,835649665,2255,2255,2255,2255,0
|
|
20231016,180800,835649665,2255,2255,2255,2255,0
|
|
20231016,180700,835649665,2255,2255,2255,2255,0
|
|
20231016,180600,835649665,2255,2255,2255,2255,0
|
|
20231016,180500,835649665,2255,2255,2255,2255,0
|
|
20231016,180400,835649665,2255,2255,2255,2255,0
|
|
20231016,180300,835649665,2255,2255,2255,2255,0
|
|
20231016,180200,835649665,2255,2255,2255,2255,0
|
|
20231016,180100,835649665,2255,2255,2255,2255,0
|
|
20231016,180000,835649665,2255,2255,2255,2255,0
|
|
20231016,175900,835649665,2255,2255,2255,2255,0
|
|
20231016,175800,835649665,2255,2255,2255,2255,0
|
|
20231016,175700,835649665,2255,2255,2255,2255,0
|
|
20231016,175600,835649665,2255,2255,2255,2255,0
|
|
20231016,175500,835649665,2255,2255,2255,2255,0
|
|
20231016,175400,835649665,2255,2255,2255,2255,0
|
|
20231016,175300,835649665,2255,2255,2255,2255,0
|
|
20231016,175200,835649665,2255,2255,2255,2255,6053
|
|
20231016,175100,835649665,2255,2255,2255,2255,0
|
|
20231016,175000,835649665,2255,2255,2255,2255,0
|
|
20231016,174900,835649665,2255,2255,2255,2255,0
|
|
20231016,174800,835649665,2255,2255,2255,2255,0
|
|
20231016,174700,835649665,2255,2255,2255,2255,0
|
|
20231016,174600,835649665,2255,2255,2255,2255,0
|
|
20231016,174500,835649665,2255,2255,2255,2255,0
|
|
20231016,174400,835649665,2255,2255,2255,2255,0
|
|
20231016,174300,835649665,2255,2255,2255,2255,0
|
|
20231016,174200,835649665,2255,2255,2255,2255,0
|
|
20231016,174100,835649665,2255,2255,2255,2255,0
|
|
20231016,174000,835649665,2255,2255,2255,2255,0
|
|
20231016,173900,835649665,2255,2255,2255,2255,0
|
|
20231016,173800,835649665,2255,2255,2255,2255,0
|
|
20231016,173700,835649665,2255,2255,2255,2255,0
|
|
20231016,173600,835649665,2255,2255,2255,2255,0
|
|
20231016,173500,835649665,2255,2255,2255,2255,0
|
|
20231016,173400,835649665,2255,2255,2255,2255,0
|
|
20231016,173300,835649665,2255,2255,2255,2255,0
|
|
20231016,173200,835649665,2255,2255,2255,2255,0
|
|
20231016,173100,835649665,2255,2255,2255,2255,0
|
|
20231016,173000,835649665,2255,2255,2255,2255,0
|
|
20231016,172900,835649665,2255,2255,2255,2255,0
|
|
20231016,172800,835649665,2255,2255,2255,2255,0
|
|
20231016,172700,835649665,2255,2255,2255,2255,0
|
|
20231016,172600,835649665,2255,2255,2255,2255,0
|
|
20231016,172500,835649665,2255,2255,2255,2255,0
|
|
20231016,172400,835649665,2255,2255,2255,2255,0
|
|
20231016,172300,835649665,2255,2255,2255,2255,0
|
|
20231016,172200,835649665,2255,2255,2255,2255,6053
|
|
20231016,172100,835649665,2255,2255,2255,2255,0
|
|
20231016,172000,835649665,2255,2255,2255,2255,0
|
|
20231016,171900,835649665,2255,2255,2255,2255,0
|
|
20231016,171800,835649665,2255,2255,2255,2255,0
|
|
20231016,171700,835649665,2255,2255,2255,2255,0
|
|
20231016,171600,835649665,2255,2255,2255,2255,0
|
|
20231016,171500,835649665,2255,2255,2255,2255,0
|
|
20231016,171400,835649665,2255,2255,2255,2255,0
|
|
20231016,171300,835649665,2255,2255,2255,2255,0
|
|
20231016,171200,835649665,2255,2255,2255,2255,0
|
|
20231016,171100,835649665,2255,2255,2255,2255,0
|
|
20231016,171000,835649665,2255,2255,2255,2255,0
|
|
20231016,170900,835649665,2255,2255,2255,2255,0
|
|
20231016,170800,835649665,2255,2255,2255,2255,0
|
|
20231016,170700,835649665,2255,2255,2255,2255,0
|
|
20231016,170600,835649665,2255,2255,2255,2255,0
|
|
20231016,170500,835649665,2255,2255,2255,2255,0
|
|
20231016,170400,835649665,2255,2255,2255,2255,0
|
|
20231016,170300,835649665,2255,2255,2255,2255,0
|
|
20231016,170200,835649665,2255,2255,2255,2255,0
|
|
20231016,170100,835649665,2255,2255,2255,2255,0
|
|
20231016,170000,835649665,2255,2255,2255,2255,0
|
|
20231016,165900,835649665,2255,2255,2255,2255,0
|
|
20231016,165800,835649665,2255,2255,2255,2255,0
|
|
20231016,165700,835649665,2255,2255,2255,2255,0
|
|
20231016,165600,835649665,2255,2255,2255,2255,0
|
|
20231016,165500,835649665,2255,2255,2255,2255,0
|
|
20231016,165400,835649665,2255,2255,2255,2255,0
|
|
20231016,165300,835649665,2255,2255,2255,2255,0
|
|
20231016,165200,835649665,2255,2255,2255,2255,6053
|
|
20231016,165100,835649665,2255,2255,2255,2255,0
|
|
20231016,165000,835649665,2255,2255,2255,2255,0
|
|
20231016,164900,835649665,2255,2255,2255,2255,0
|
|
20231016,164800,835649665,2255,2255,2255,2255,0
|
|
20231016,164700,835649665,2255,2255,2255,2255,0
|
|
20231016,164600,835649665,2255,2255,2255,2255,0
|
|
20231016,164500,835649665,2255,2255,2255,2255,0
|
|
20231016,164400,835649665,2255,2255,2255,2255,0
|
|
20231016,164300,835649665,2255,2255,2255,2255,0
|
|
20231016,164200,835649665,2255,2255,2255,2255,0
|
|
20231016,164100,835649665,2255,2255,2255,2255,0
|
|
20231016,164000,835649665,2255,2255,2255,2255,0
|
|
20231016,163900,835649665,2255,2255,2255,2255,0
|
|
20231016,163800,835649665,2255,2255,2255,2255,0
|
|
20231016,163700,835649665,2255,2255,2255,2255,0
|
|
20231016,163600,835649665,2255,2255,2255,2255,0
|
|
20231016,163500,835649665,2255,2255,2255,2255,0
|
|
20231016,163400,835649665,2255,2255,2255,2255,0
|
|
20231016,163300,835649665,2255,2255,2255,2255,0
|
|
20231016,163200,835649665,2255,2255,2255,2255,0
|
|
20231016,163100,835649665,2255,2255,2255,2255,0
|
|
20231016,163000,835649665,2255,2255,2255,2255,0
|
|
20231016,162900,835649665,2255,2255,2255,2255,0
|
|
20231016,162800,835649665,2255,2255,2255,2255,0
|
|
20231016,162700,835649665,2255,2255,2255,2255,0
|
|
20231016,162600,835649665,2255,2255,2255,2255,0
|
|
20231016,162500,835649665,2255,2255,2255,2255,0
|
|
20231016,162400,835649665,2255,2255,2255,2255,0
|
|
20231016,162300,835649665,2255,2255,2255,2255,0
|
|
20231016,162200,835649665,2255,2255,2255,2255,6053
|
|
20231016,162100,835649665,2255,2255,2255,2255,0
|
|
20231016,162000,835649665,2255,2255,2255,2255,0
|
|
20231016,161900,835649665,2255,2255,2255,2255,0
|
|
20231016,161800,835649665,2255,2255,2255,2255,0
|
|
20231016,161700,835649665,2255,2255,2255,2255,0
|
|
20231016,161600,835649665,2255,2255,2255,2255,0
|
|
20231016,161500,835649665,2255,2255,2255,2255,0
|
|
20231016,161400,835649665,2255,2255,2255,2255,0
|
|
20231016,161300,835649665,2255,2255,2255,2255,0
|
|
20231016,161200,835649665,2255,2255,2255,2255,0
|
|
20231016,161100,835649665,2255,2255,2255,2255,0
|
|
20231016,161000,835649665,2255,2255,2255,2255,0
|
|
20231016,160900,835649665,2255,2255,2255,2255,0
|
|
20231016,160800,835649665,2255,2255,2255,2255,0
|
|
20231016,160700,835649665,2255,2255,2255,2255,0
|
|
20231016,160600,835649665,2255,2255,2255,2255,0
|
|
20231016,160500,835649665,2255,2255,2255,2255,0
|
|
20231016,160400,835649665,2255,2255,2255,2255,0
|
|
20231016,160300,835649665,2255,2255,2255,2255,0
|
|
20231016,160200,835649665,2255,2255,2255,2255,0
|
|
20231016,160100,835649665,2255,2255,2255,2255,0
|
|
20231016,160000,835649665,2255,2255,2255,2255,0
|
|
20231016,155900,835649665,2255,2255,2255,2255,0
|
|
20231016,155800,835649665,2255,2255,2255,2255,0
|
|
20231016,155700,835649665,2255,2255,2255,2255,0
|
|
20231016,155600,835649665,2255,2255,2255,2255,0
|
|
20231016,155500,835649665,2255,2255,2255,2255,0
|
|
20231016,155400,835649665,2255,2255,2255,2255,0
|
|
20231016,155300,835649665,2255,2255,2255,2255,0
|
|
20231016,155200,835649665,2255,2255,2255,2255,6053
|
|
20231016,155100,835649665,2255,2255,2255,2255,0
|
|
20231016,155000,835649665,2255,2255,2255,2255,0
|
|
20231016,154900,835649665,2255,2255,2255,2255,0
|
|
20231016,154800,835649665,2255,2255,2255,2255,0
|
|
20231016,154700,835649665,2255,2255,2255,2255,0
|
|
20231016,154600,835649665,2255,2255,2255,2255,0
|
|
20231016,154500,835649665,2255,2255,2255,2255,0
|
|
20231016,154400,835649665,2255,2255,2255,2255,0
|
|
20231016,154300,835649665,2255,2255,2255,2255,0
|
|
20231016,154200,835649665,2255,2255,2255,2255,0
|
|
20231016,154100,835649665,2255,2255,2255,2255,0
|
|
20231016,154000,835649665,2255,2255,2255,2255,0
|
|
20231016,153900,835649665,2255,2255,2255,2255,0
|
|
20231016,153800,835649665,2255,2255,2255,2255,0
|
|
20231016,153700,835649665,2255,2255,2255,2255,0
|
|
20231016,153600,835649665,2255,2255,2255,2255,0
|
|
20231016,153500,835649665,2255,2255,2255,2255,0
|
|
20231016,153400,835649665,2255,2255,2255,2255,0
|
|
20231016,153300,835649665,2255,2255,2255,2255,0
|
|
20231016,153200,835649665,2255,2255,2255,2255,0
|
|
20231016,153100,835649665,2255,2255,2255,2255,0
|
|
20231016,153000,835649665,2255,2255,2255,2255,6053
|
|
20231016,152900,822000150,2260,2260,2260,2260,0
|
|
20231016,152800,822000150,2260,2260,2260,2260,0
|
|
20231016,152700,822000150,2260,2260,2260,2260,0
|
|
20231016,152600,822000150,2260,2260,2260,2260,0
|
|
20231016,152500,822000150,2260,2260,2260,2260,0
|
|
20231016,152400,822000150,2260,2260,2260,2260,0
|
|
20231016,152300,822000150,2260,2260,2260,2260,0
|
|
20231016,152200,822000150,2260,2260,2260,2260,0
|
|
20231016,152100,822000150,2260,2260,2260,2260,0
|
|
20231016,152000,822000150,2260,2260,2260,2260,0
|
|
20231016,151900,822000150,2260,2255,2260,2245,2255
|
|
20231016,151800,816922945,2255,2255,2255,2245,945
|
|
20231016,151700,814796890,2255,2250,2255,2250,548
|
|
20231016,151600,813563145,2250,2250,2250,2250,101
|
|
20231016,151500,813335895,2245,2250,2250,2245,2580
|
|
20231016,151400,807535410,2250,2250,2250,2250,1001
|
|
20231016,151300,805283160,2275,2250,2275,2250,5286
|
|
20231016,151200,793363655,2245,2235,2245,2235,514
|
|
20231016,151100,792211310,2245,2245,2245,2245,0
|
|
20231016,151000,792211310,2245,2240,2245,2235,1127
|
|
20231016,150900,789687445,2240,2240,2240,2240,48
|
|
20231016,150800,789579925,2250,2250,2250,2250,0
|
|
20231016,150700,789579925,2250,2250,2250,2250,689
|
|
20231016,150600,788029675,2250,2240,2250,2240,9492
|
|
20231016,150500,766690750,2240,2240,2240,2240,130
|
|
20231016,150400,766399550,2240,2240,2240,2240,0
|
|
20231016,150300,766399550,2240,2240,2240,2240,2
|
|
20231016,150200,766395070,2240,2240,2240,2240,0
|
|
20231016,150100,766395070,2240,2240,2240,2240,0
|
|
20231016,150000,766395070,2240,2235,2240,2230,205
|
|
20231016,145900,765937900,2240,2240,2240,2240,1
|
|
20231016,145800,765935660,2235,2235,2235,2235,3
|
|
20231016,145700,765928955,2240,2235,2240,2235,100
|
|
20231016,145600,765704975,2225,2225,2225,2225,1350
|
|
20231016,145500,762701225,2225,2225,2225,2225,4060
|
|
20231016,145400,753667725,2225,2225,2225,2225,3434
|
|
20231016,145300,746027075,2230,2230,2240,2230,1461
|
|
20231016,145200,742769035,2240,2240,2240,2240,0
|
|
20231016,145100,742769035,2240,2240,2240,2240,0
|
|
20231016,145000,742769035,2240,2235,2240,2235,1031
|
|
20231016,144900,740459750,2240,2240,2240,2240,1
|
|
20231016,144800,740457510,2225,2225,2240,2225,1103
|
|
20231016,144700,737988320,2240,2240,2240,2240,1
|
|
20231016,144600,737986080,2240,2230,2240,2230,1927
|
|
20231016,144500,733678830,2235,2235,2235,2235,1
|
|
20231016,144400,733676595,2230,2230,2230,2230,46
|
|
20231016,144300,733574015,2230,2230,2230,2230,0
|
|
20231016,144200,733574015,2230,2230,2230,2230,100
|
|
20231016,144100,733351015,2235,2230,2240,2225,5209
|
|
20231016,144000,721759930,2240,2240,2240,2240,0
|
|
20231016,143900,721759930,2240,2230,2240,2230,303
|
|
20231016,143800,721082240,2240,2240,2240,2240,10
|
|
20231016,143700,721059840,2245,2245,2245,2245,1
|
|
20231016,143600,721057595,2225,2230,2230,2225,1045
|
|
20231016,143500,718732420,2230,2230,2230,2230,4000
|
|
20231016,143400,709812420,2230,2230,2230,2230,1000
|
|
20231016,143300,707582420,2250,2250,2250,2250,0
|
|
20231016,143200,707582420,2250,2230,2250,2230,1401
|
|
20231016,143100,704458170,2250,2250,2250,2250,4
|
|
20231016,143000,704449170,2250,2250,2250,2250,50
|
|
20231016,142900,704336670,2250,2250,2250,2250,1
|
|
20231016,142800,704334420,2230,2235,2250,2225,3164
|
|
20231016,142700,697282910,2250,2250,2250,2250,0
|
|
20231016,142600,697282910,2250,2250,2250,2250,0
|
|
20231016,142500,697282910,2250,2250,2250,2250,3
|
|
20231016,142400,697276160,2250,2240,2250,2240,501
|
|
20231016,142300,696153910,2250,2250,2250,2250,5
|
|
20231016,142200,696142660,2250,2250,2250,2250,50
|
|
20231016,142100,696030160,2250,2250,2250,2250,180
|
|
20231016,142000,695625160,2250,2240,2250,2230,10005
|
|
20231016,141900,673253830,2255,2255,2255,2255,1
|
|
20231016,141800,673251575,2250,2250,2250,2240,3500
|
|
20231016,141700,665395575,2245,2240,2245,2240,3735
|
|
20231016,141600,657024010,2235,2235,2235,2235,0
|
|
20231016,141500,657024010,2235,2235,2235,2235,162
|
|
20231016,141400,656661940,2235,2240,2240,2235,6200
|
|
20231016,141300,642786440,2240,2240,2240,2240,10
|
|
20231016,141200,642764040,2240,2240,2240,2240,1
|
|
20231016,141100,642761800,2235,2235,2235,2235,0
|
|
20231016,141000,642761800,2235,2235,2235,2235,0
|
|
20231016,140900,642761800,2235,2235,2235,2235,60
|
|
20231016,140800,642627700,2235,2235,2235,2235,18
|
|
20231016,140700,642587470,2235,2235,2235,2235,0
|
|
20231016,140600,642587470,2235,2230,2235,2230,791
|
|
20231016,140500,640823535,2235,2235,2235,2235,0
|
|
20231016,140400,640823535,2235,2235,2235,2235,550
|
|
20231016,140300,639594285,2230,2230,2230,2230,0
|
|
20231016,140200,639594285,2230,2235,2235,2230,301
|
|
20231016,140100,638923050,2235,2235,2235,2235,0
|
|
20231016,140000,638923050,2235,2235,2235,2235,34
|
|
20231016,135900,638847060,2235,2230,2235,2230,401
|
|
20231016,135800,637952325,2230,2230,2230,2230,197
|
|
20231016,135700,637513015,2225,2230,2230,2225,101
|
|
20231016,135600,637288285,2225,2225,2225,2225,0
|
|
20231016,135500,637288285,2225,2225,2225,2225,0
|
|
20231016,135400,637288285,2225,2230,2230,2225,593
|
|
20231016,135300,635965925,2230,2230,2230,2230,548
|
|
20231016,135200,634743885,2240,2240,2240,2240,0
|
|
20231016,135100,634743885,2240,2240,2240,2240,1
|
|
20231016,135000,634741645,2230,2235,2235,2230,797
|
|
20231016,134900,632961835,2230,2230,2230,2230,0
|
|
20231016,134800,632961835,2230,2230,2230,2230,0
|
|
20231016,134700,632961835,2230,2230,2230,2230,200
|
|
20231016,134600,632515835,2230,2230,2230,2230,324
|
|
20231016,134500,631793315,2230,2230,2230,2230,0
|
|
20231016,134400,631793315,2230,2230,2230,2230,1426
|
|
20231016,134300,628613335,2230,2230,2230,2230,500
|
|
20231016,134200,627498335,2235,2240,2240,2235,70
|
|
20231016,134100,627341785,2240,2240,2240,2240,200
|
|
20231016,134000,626893785,2240,2240,2240,2240,44
|
|
20231016,133900,626795225,2240,2240,2240,2240,0
|
|
20231016,133800,626795225,2240,2230,2240,2230,5000
|
|
20231016,133700,615616100,2230,2230,2230,2230,101
|
|
20231016,133600,615390870,2235,2235,2235,2235,1
|
|
20231016,133500,615388635,2225,2230,2230,2225,2276
|
|
20231016,133400,610322745,2225,2230,2230,2225,679
|
|
20231016,133300,608811965,2225,2225,2225,2225,1
|
|
20231016,133200,608809740,2225,2225,2225,2225,0
|
|
20231016,133100,608809740,2225,2230,2230,2225,121
|
|
20231016,133000,608540410,2230,2230,2230,2230,600
|
|
20231016,132900,607202410,2230,2230,2230,2230,502
|
|
20231016,132800,606082950,2225,2225,2225,2225,23
|
|
20231016,132700,606031775,2220,2220,2220,2220,200
|
|
20231016,132600,605587775,2220,2220,2220,2220,0
|
|
20231016,132500,605587775,2220,2220,2220,2220,0
|
|
20231016,132400,605587775,2220,2220,2220,2220,0
|
|
20231016,132300,605587775,2220,2220,2220,2220,0
|
|
20231016,132200,605587775,2220,2220,2220,2220,500
|
|
20231016,132100,604477775,2225,2225,2225,2225,324
|
|
20231016,132000,603756875,2225,2225,2225,2220,2673
|
|
20231016,131900,597819450,2225,2225,2225,2225,4
|
|
20231016,131800,597810550,2225,2225,2225,2225,3526
|
|
20231016,131700,589965200,2230,2230,2230,2230,0
|
|
20231016,131600,589965200,2230,2230,2230,2230,0
|
|
20231016,131500,589965200,2230,2230,2230,2230,0
|
|
20231016,131400,589965200,2230,2230,2230,2230,100
|
|
20231016,131300,589742200,2235,2230,2235,2230,4
|
|
20231016,131200,589733275,2230,2230,2230,2230,0
|
|
20231016,131100,589733275,2230,2230,2230,2230,0
|
|
20231016,131000,589733275,2230,2230,2230,2230,0
|
|
20231016,130900,589733275,2230,2230,2230,2230,100
|
|
20231016,130800,589510275,2230,2230,2230,2230,10
|
|
20231016,130700,589487975,2235,2235,2235,2235,3460
|
|
20231016,130600,581754875,2235,2235,2235,2235,4
|
|
20231016,130500,581745935,2235,2235,2235,2235,3
|
|
20231016,130400,581739230,2225,2225,2225,2225,140
|
|
20231016,130300,581427730,2235,2235,2235,2235,1
|
|
20231016,130200,581425495,2225,2225,2225,2225,0
|
|
20231016,130100,581425495,2225,2225,2225,2225,0
|
|
20231016,130000,581425495,2225,2225,2225,2225,100
|
|
20231016,125900,581202995,2235,2235,2235,2235,0
|
|
20231016,125800,581202995,2235,2235,2235,2235,0
|
|
20231016,125700,581202995,2235,2235,2235,2235,0
|
|
20231016,125600,581202995,2235,2235,2235,2235,0
|
|
20231016,125500,581202995,2235,2235,2235,2235,50
|
|
20231016,125400,581091245,2230,2230,2230,2230,0
|
|
20231016,125300,581091245,2230,2230,2230,2230,0
|
|
20231016,125200,581091245,2230,2230,2230,2230,2
|
|
20231016,125100,581086785,2235,2235,2235,2235,0
|
|
20231016,125000,581086785,2235,2235,2235,2235,0
|
|
20231016,124900,581086785,2235,2235,2235,2235,0
|
|
20231016,124800,581086785,2235,2235,2235,2235,0
|
|
20231016,124700,581086785,2235,2235,2235,2235,10010
|
|
20231016,124600,558714435,2235,2235,2235,2235,1338
|
|
20231016,124500,555724005,2235,2235,2235,2235,250
|
|
20231016,124400,555165255,2235,2220,2235,2220,28
|
|
20231016,124300,555102690,2220,2220,2220,2220,0
|
|
20231016,124200,555102690,2220,2230,2230,2220,11500
|
|
20231016,124100,529510255,2230,2230,2230,2230,100
|
|
20231016,124000,529287255,2235,2235,2235,2230,704
|
|
20231016,123900,527714830,2230,2235,2235,2230,151
|
|
20231016,123800,527377595,2240,2235,2240,2235,250
|
|
20231016,123700,526817845,2240,2240,2240,2240,0
|
|
20231016,123600,526817845,2240,2240,2240,2240,1
|
|
20231016,123500,526815605,2240,2240,2240,2240,0
|
|
20231016,123400,526815605,2240,2235,2240,2235,21
|
|
20231016,123300,526768665,2235,2240,2240,2235,2020
|
|
20231016,123200,522253865,2230,2235,2235,2230,2343
|
|
20231016,123100,517020615,2235,2235,2235,2235,565
|
|
20231016,123000,515757840,2235,2235,2235,2235,104
|
|
20231016,122900,515525400,2235,2230,2235,2230,255
|
|
20231016,122800,514956725,2235,2235,2235,2235,265
|
|
20231016,122700,514364450,2235,2235,2235,2235,2320
|
|
20231016,122600,509179250,2235,2235,2235,2235,1
|
|
20231016,122500,509177015,2230,2230,2230,2230,1500
|
|
20231016,122400,505832015,2225,2225,2225,2225,134
|
|
20231016,122300,505533865,2230,2230,2230,2230,100
|
|
20231016,122200,505310865,2230,2230,2230,2230,500
|
|
20231016,122100,504195865,2230,2230,2230,2230,0
|
|
20231016,122000,504195865,2230,2230,2230,2230,500
|
|
20231016,121900,503080865,2225,2225,2225,2225,220
|
|
20231016,121800,502591365,2225,2225,2225,2225,380
|
|
20231016,121700,501745865,2225,2230,2230,2225,603
|
|
20231016,121600,500401430,2230,2230,2230,2230,252
|
|
20231016,121500,499839470,2230,2230,2230,2230,553
|
|
20231016,121400,498606280,2230,2230,2230,2230,250
|
|
20231016,121300,498048780,2230,2230,2230,2230,565
|
|
20231016,121200,496788830,2230,2230,2230,2230,2085
|
|
20231016,121100,492139280,2235,2230,2235,2230,4154
|
|
20231016,121000,482865860,2235,2235,2235,2235,0
|
|
20231016,120900,482865860,2235,2235,2235,2235,0
|
|
20231016,120800,482865860,2235,2230,2235,2230,200
|
|
20231016,120700,482419360,2230,2230,2230,2230,0
|
|
20231016,120600,482419360,2230,2235,2235,2230,10406
|
|
20231016,120500,459171950,2235,2235,2235,2235,860
|
|
20231016,120400,457249850,2235,2235,2235,2235,1166
|
|
20231016,120300,454643840,2240,2245,2245,2240,19609
|
|
20231016,120200,410663650,2245,2245,2245,2245,100
|
|
20231016,120100,410439150,2260,2260,2260,2260,0
|
|
20231016,120000,410439150,2260,2260,2260,2260,50
|
|
20231016,115900,410326150,2260,2260,2260,2260,0
|
|
20231016,115800,410326150,2260,2260,2260,2260,0
|
|
20231016,115700,410326150,2260,2260,2260,2260,1
|
|
20231016,115600,410323890,2245,2245,2245,2245,35
|
|
20231016,115500,410245315,2245,2250,2250,2245,400
|
|
20231016,115400,409346810,2250,2250,2250,2250,49
|
|
20231016,115300,409236560,2250,2250,2250,2250,1002
|
|
20231016,115200,406982060,2250,2250,2250,2250,0
|
|
20231016,115100,406982060,2250,2250,2250,2250,1228
|
|
20231016,115000,404219060,2250,2250,2250,2250,0
|
|
20231016,114900,404219060,2250,2250,2250,2250,200
|
|
20231016,114800,403769060,2250,2250,2250,2250,192
|
|
20231016,114700,403337060,2255,2255,2255,2255,0
|
|
20231016,114600,403337060,2255,2260,2260,2255,1322
|
|
20231016,114500,400355940,2260,2260,2260,2260,20
|
|
20231016,114400,400310740,2265,2265,2265,2265,0
|
|
20231016,114300,400310740,2265,2265,2265,2265,0
|
|
20231016,114200,400310740,2265,2265,2265,2265,0
|
|
20231016,114100,400310740,2265,2265,2265,2265,0
|
|
20231016,114000,400310740,2265,2265,2265,2265,0
|
|
20231016,113900,400310740,2265,2265,2265,2265,0
|
|
20231016,113800,400310740,2265,2265,2265,2265,100
|
|
20231016,113700,400084240,2250,2250,2250,2250,0
|
|
20231016,113600,400084240,2250,2250,2250,2250,0
|
|
20231016,113500,400084240,2250,2255,2255,2250,5000
|
|
20231016,113400,388833685,2260,2260,2260,2260,4420
|
|
20231016,113300,378844485,2255,2255,2255,2255,0
|
|
20231016,113200,378844485,2255,2255,2255,2255,46
|
|
20231016,113100,378740755,2255,2255,2255,2255,1
|
|
20231016,113000,378738500,2250,2250,2250,2250,280
|
|
20231016,112900,378108500,2255,2255,2255,2255,0
|
|
20231016,112800,378108500,2255,2255,2255,2255,0
|
|
20231016,112700,378108500,2255,2255,2255,2255,1000
|
|
20231016,112600,375853500,2255,2255,2255,2255,0
|
|
20231016,112500,375853500,2255,2255,2255,2255,664
|
|
20231016,112400,374356180,2255,2255,2255,2255,10
|
|
20231016,112300,374333630,2250,2250,2250,2250,0
|
|
20231016,112200,374333630,2250,2250,2250,2250,15
|
|
20231016,112100,374299880,2250,2250,2250,2250,560
|
|
20231016,112000,373039880,2255,2260,2260,2255,785
|
|
20231016,111900,371267700,2260,2260,2260,2260,4
|
|
20231016,111800,371258660,2255,2260,2260,2255,2591
|
|
20231016,111700,365413895,2260,2260,2260,2260,0
|
|
20231016,111600,365413895,2260,2260,2260,2260,0
|
|
20231016,111500,365413895,2260,2260,2260,2260,0
|
|
20231016,111400,365413895,2260,2260,2260,2260,80
|
|
20231016,111300,365233095,2260,2260,2260,2260,1103
|
|
20231016,111200,362740315,2260,2260,2260,2260,0
|
|
20231016,111100,362740315,2260,2260,2260,2260,494
|
|
20231016,111000,361623875,2260,2260,2260,2260,1000
|
|
20231016,110900,359363875,2250,2250,2250,2250,293
|
|
20231016,110800,358704625,2250,2260,2260,2250,165
|
|
20231016,110700,358333255,2260,2260,2260,2260,0
|
|
20231016,110600,358333255,2260,2260,2260,2260,1
|
|
20231016,110500,358330995,2245,2245,2245,2245,6
|
|
20231016,110400,358317525,2250,2250,2250,2250,4100
|
|
20231016,110300,349092525,2250,2250,2250,2250,4859
|
|
20231016,110200,338159775,2250,2250,2250,2250,100
|
|
20231016,110100,337934775,2250,2260,2260,2250,104
|
|
20231016,110000,337700735,2255,2255,2255,2255,5
|
|
20231016,105900,337689460,2255,2255,2255,2255,1242
|
|
20231016,105800,334888750,2255,2260,2260,2255,52
|
|
20231016,105700,334771240,2260,2260,2260,2260,3
|
|
20231016,105600,334764460,2260,2260,2260,2260,100
|
|
20231016,105500,334538460,2260,2260,2260,2260,0
|
|
20231016,105400,334538460,2260,2260,2260,2260,1200
|
|
20231016,105300,331826460,2260,2260,2260,2260,140
|
|
20231016,105200,331510060,2250,2250,2250,2250,0
|
|
20231016,105100,331510060,2250,2250,2250,2250,0
|
|
20231016,105000,331510060,2250,2250,2250,2250,0
|
|
20231016,104900,331510060,2250,2250,2250,2250,50
|
|
20231016,104800,331397560,2250,2250,2250,2250,0
|
|
20231016,104700,331397560,2250,2250,2250,2250,300
|
|
20231016,104600,330722560,2250,2255,2255,2250,1932
|
|
20231016,104500,326368910,2250,2250,2250,2250,3108
|
|
20231016,104400,319375910,2260,2260,2260,2260,0
|
|
20231016,104300,319375910,2260,2260,2260,2260,1
|
|
20231016,104200,319373650,2260,2260,2260,2260,0
|
|
20231016,104100,319373650,2260,2250,2260,2250,1254
|
|
20231016,104000,316552140,2250,2250,2260,2245,122
|
|
20231016,103900,316277830,2250,2250,2250,2250,1959
|
|
20231016,103800,311870080,2245,2245,2245,2245,0
|
|
20231016,103700,311870080,2245,2250,2250,2245,353
|
|
20231016,103600,311077095,2245,2245,2245,2245,0
|
|
20231016,103500,311077095,2245,2245,2245,2245,2084
|
|
20231016,103400,306398515,2250,2250,2250,2250,10
|
|
20231016,103300,306376015,2250,2250,2250,2250,203
|
|
20231016,103200,305919265,2250,2250,2250,2250,359
|
|
20231016,103100,305111515,2255,2255,2255,2255,50
|
|
20231016,103000,304998765,2250,2250,2250,2250,381
|
|
20231016,102900,304141515,2250,2255,2255,2250,1176
|
|
20231016,102800,301495015,2255,2255,2255,2255,0
|
|
20231016,102700,301495015,2255,2255,2255,2255,0
|
|
20231016,102600,301495015,2255,2250,2255,2250,959
|
|
20231016,102500,299334015,2255,2255,2255,2255,88
|
|
20231016,102400,299135575,2255,2255,2255,2255,100
|
|
20231016,102300,298910075,2255,2260,2260,2255,170
|
|
20231016,102200,298526625,2260,2260,2260,2260,64
|
|
20231016,102100,298381985,2260,2260,2260,2260,0
|
|
20231016,102000,298381985,2260,2260,2260,2260,5
|
|
20231016,101900,298370685,2260,2260,2260,2260,23
|
|
20231016,101800,298318705,2250,2250,2250,2250,0
|
|
20231016,101700,298318705,2250,2250,2250,2250,0
|
|
20231016,101600,298318705,2250,2250,2260,2250,94
|
|
20231016,101500,298107075,2260,2260,2260,2260,22
|
|
20231016,101400,298057355,2245,2245,2245,2245,0
|
|
20231016,101300,298057355,2245,2250,2250,2245,10000
|
|
20231016,101200,275605470,2250,2255,2255,2250,10000
|
|
20231016,101100,253089965,2255,2255,2255,2255,1
|
|
20231016,101000,253087710,2260,2260,2260,2260,100
|
|
20231016,100900,252861710,2255,2255,2255,2255,0
|
|
20231016,100800,252861710,2255,2260,2260,2255,54
|
|
20231016,100700,252739920,2260,2260,2260,2260,1
|
|
20231016,100600,252737660,2255,2255,2255,2255,30
|
|
20231016,100500,252670010,2255,2255,2255,2255,0
|
|
20231016,100400,252670010,2255,2255,2255,2255,810
|
|
20231016,100300,250843460,2255,2255,2255,2255,168
|
|
20231016,100200,250464620,2255,2255,2255,2255,2177
|
|
20231016,100100,245555485,2260,2255,2260,2255,773
|
|
20231016,100000,243808950,2255,2255,2255,2255,0
|
|
20231016,095900,243808950,2255,2260,2260,2255,124
|
|
20231016,095800,243528825,2270,2270,2270,2270,0
|
|
20231016,095700,243528825,2270,2270,2270,2270,5
|
|
20231016,095600,243517475,2270,2270,2270,2270,5
|
|
20231016,095500,243506125,2270,2270,2270,2270,1
|
|
20231016,095400,243503855,2255,2255,2255,2255,500
|
|
20231016,095300,242376355,2270,2270,2270,2270,1
|
|
20231016,095200,242374085,2255,2255,2255,2255,0
|
|
20231016,095100,242374085,2255,2260,2270,2255,321
|
|
20231016,095000,241649710,2270,2260,2270,2260,17
|
|
20231016,094900,241611270,2255,2255,2255,2255,0
|
|
20231016,094800,241611270,2255,2255,2255,2255,3
|
|
20231016,094700,241604505,2265,2265,2265,2265,230
|
|
20231016,094600,241083555,2265,2265,2265,2265,7
|
|
20231016,094500,241067700,2265,2265,2265,2265,0
|
|
20231016,094400,241067700,2265,2255,2265,2255,521
|
|
20231016,094300,239892825,2270,2260,2270,2260,5021
|
|
20231016,094200,228497225,2260,2260,2260,2260,0
|
|
20231016,094100,228497225,2260,2260,2260,2255,606
|
|
20231016,094000,227130440,2255,2250,2255,2250,1085
|
|
20231016,093900,224686415,2255,2260,2260,2255,1023
|
|
20231016,093800,222379295,2260,2260,2260,2260,0
|
|
20231016,093700,222379295,2260,2255,2260,2255,132
|
|
20231016,093600,222081630,2255,2265,2265,2255,2238
|
|
20231016,093500,217033265,2265,2255,2265,2255,479
|
|
20231016,093400,215952610,2255,2255,2255,2255,98
|
|
20231016,093300,215731620,2255,2255,2255,2250,1102
|
|
20231016,093200,213247110,2250,2250,2250,2250,519
|
|
20231016,093100,212079360,2250,2250,2250,2250,1400
|
|
20231016,093000,208929360,2250,2245,2250,2245,54
|
|
20231016,092900,208808110,2245,2250,2250,2245,264
|
|
20231016,092800,208214390,2250,2250,2250,2250,35
|
|
20231016,092700,208135640,2250,2250,2250,2245,3863
|
|
20231016,092600,199457305,2245,2250,2250,2245,1862
|
|
20231016,092500,195276865,2250,2250,2250,2245,912
|
|
20231016,092400,193225815,2255,2255,2255,2245,9488
|
|
20231016,092300,171862440,2265,2255,2265,2255,3949
|
|
20231016,092200,162952435,2255,2265,2265,2255,4893
|
|
20231016,092100,151895960,2270,2270,2270,2270,57
|
|
20231016,092000,151766570,2270,2265,2270,2265,487
|
|
20231016,091900,150663510,2265,2265,2265,2265,9
|
|
20231016,091800,150643125,2265,2265,2265,2260,983
|
|
20231016,091700,148417140,2260,2265,2265,2260,505
|
|
20231016,091600,147275815,2270,2270,2270,2260,214
|
|
20231016,091500,146792035,2260,2265,2270,2260,7290
|
|
20231016,091400,130316260,2260,2270,2270,2260,8259
|
|
20231016,091300,111632380,2270,2275,2275,2270,1533
|
|
20231016,091200,108150345,2275,2270,2275,2270,1028
|
|
20231016,091100,105812415,2275,2270,2275,2270,511
|
|
20231016,091000,104652390,2275,2275,2275,2270,547
|
|
20231016,090900,103408000,2275,2285,2285,2275,302
|
|
20231016,090800,102718430,2285,2285,2285,2285,301
|
|
20231016,090700,102030645,2270,2275,2275,2270,441
|
|
20231016,090600,101029515,2275,2275,2280,2270,3557
|
|
20231016,090500,92950715,2275,2270,2275,2260,5369
|
|
20231016,090400,80783230,2270,2265,2270,2265,902
|
|
20231016,090300,78737500,2270,2270,2275,2270,1422
|
|
20231016,090200,75509555,2270,2270,2275,2265,5202
|
|
20231016,090100,63710380,2275,2300,2300,2270,20594
|
|
20231016,090000,16790940,2305,2295,2310,2290,7296
|