647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,194400,414825650,2310,2310,2310,2310,2022
|
|
20231030,194300,414825650,2310,2310,2310,2310,0
|
|
20231030,194200,414825650,2310,2310,2310,2310,0
|
|
20231030,194100,414825650,2310,2310,2310,2310,0
|
|
20231030,194000,414825650,2310,2310,2310,2310,0
|
|
20231030,193900,414825650,2310,2310,2310,2310,0
|
|
20231030,193800,414825650,2310,2310,2310,2310,0
|
|
20231030,193700,414825650,2310,2310,2310,2310,0
|
|
20231030,193600,414825650,2310,2310,2310,2310,0
|
|
20231030,193500,414825650,2310,2310,2310,2310,0
|
|
20231030,193400,414825650,2310,2310,2310,2310,0
|
|
20231030,193300,414825650,2310,2310,2310,2310,0
|
|
20231030,193200,414825650,2310,2310,2310,2310,0
|
|
20231030,193100,414825650,2310,2310,2310,2310,0
|
|
20231030,193000,414825650,2310,2310,2310,2310,0
|
|
20231030,192900,414825650,2310,2310,2310,2310,0
|
|
20231030,192800,414825650,2310,2310,2310,2310,0
|
|
20231030,192700,414825650,2310,2310,2310,2310,0
|
|
20231030,192600,414825650,2310,2310,2310,2310,0
|
|
20231030,192500,414825650,2310,2310,2310,2310,0
|
|
20231030,192400,414825650,2310,2310,2310,2310,0
|
|
20231030,192300,414825650,2310,2310,2310,2310,0
|
|
20231030,192200,414825650,2310,2310,2310,2310,0
|
|
20231030,192100,414825650,2310,2310,2310,2310,0
|
|
20231030,192000,414825650,2310,2310,2310,2310,0
|
|
20231030,191900,414825650,2310,2310,2310,2310,0
|
|
20231030,191800,414825650,2310,2310,2310,2310,0
|
|
20231030,191700,414825650,2310,2310,2310,2310,0
|
|
20231030,191600,414825650,2310,2310,2310,2310,0
|
|
20231030,191500,414825650,2310,2310,2310,2310,0
|
|
20231030,191400,414825650,2310,2310,2310,2310,2022
|
|
20231030,191300,414825650,2310,2310,2310,2310,0
|
|
20231030,191200,414825650,2310,2310,2310,2310,0
|
|
20231030,191100,414825650,2310,2310,2310,2310,0
|
|
20231030,191000,414825650,2310,2310,2310,2310,0
|
|
20231030,190900,414825650,2310,2310,2310,2310,0
|
|
20231030,190800,414825650,2310,2310,2310,2310,0
|
|
20231030,190700,414825650,2310,2310,2310,2310,0
|
|
20231030,190600,414825650,2310,2310,2310,2310,0
|
|
20231030,190500,414825650,2310,2310,2310,2310,0
|
|
20231030,190400,414825650,2310,2310,2310,2310,0
|
|
20231030,190300,414825650,2310,2310,2310,2310,0
|
|
20231030,190200,414825650,2310,2310,2310,2310,0
|
|
20231030,190100,414825650,2310,2310,2310,2310,0
|
|
20231030,190000,414825650,2310,2310,2310,2310,0
|
|
20231030,185900,414825650,2310,2310,2310,2310,0
|
|
20231030,185800,414825650,2310,2310,2310,2310,0
|
|
20231030,185700,414825650,2310,2310,2310,2310,0
|
|
20231030,185600,414825650,2310,2310,2310,2310,0
|
|
20231030,185500,414825650,2310,2310,2310,2310,0
|
|
20231030,185400,414825650,2310,2310,2310,2310,0
|
|
20231030,185300,414825650,2310,2310,2310,2310,0
|
|
20231030,185200,414825650,2310,2310,2310,2310,0
|
|
20231030,185100,414825650,2310,2310,2310,2310,0
|
|
20231030,185000,414825650,2310,2310,2310,2310,0
|
|
20231030,184900,414825650,2310,2310,2310,2310,0
|
|
20231030,184800,414825650,2310,2310,2310,2310,0
|
|
20231030,184700,414825650,2310,2310,2310,2310,0
|
|
20231030,184600,414825650,2310,2310,2310,2310,0
|
|
20231030,184500,414825650,2310,2310,2310,2310,0
|
|
20231030,184400,414825650,2310,2310,2310,2310,2022
|
|
20231030,184300,414825650,2310,2310,2310,2310,0
|
|
20231030,184200,414825650,2310,2310,2310,2310,0
|
|
20231030,184100,414825650,2310,2310,2310,2310,0
|
|
20231030,184000,414825650,2310,2310,2310,2310,0
|
|
20231030,183900,414825650,2310,2310,2310,2310,0
|
|
20231030,183800,414825650,2310,2310,2310,2310,0
|
|
20231030,183700,414825650,2310,2310,2310,2310,0
|
|
20231030,183600,414825650,2310,2310,2310,2310,0
|
|
20231030,183500,414825650,2310,2310,2310,2310,0
|
|
20231030,183400,414825650,2310,2310,2310,2310,0
|
|
20231030,183300,414825650,2310,2310,2310,2310,0
|
|
20231030,183200,414825650,2310,2310,2310,2310,0
|
|
20231030,183100,414825650,2310,2310,2310,2310,0
|
|
20231030,183000,414825650,2310,2310,2310,2310,0
|
|
20231030,182900,414825650,2310,2310,2310,2310,0
|
|
20231030,182800,414825650,2310,2310,2310,2310,0
|
|
20231030,182700,414825650,2310,2310,2310,2310,0
|
|
20231030,182600,414825650,2310,2310,2310,2310,0
|
|
20231030,182500,414825650,2310,2310,2310,2310,0
|
|
20231030,182400,414825650,2310,2310,2310,2310,0
|
|
20231030,182300,414825650,2310,2310,2310,2310,0
|
|
20231030,182200,414825650,2310,2310,2310,2310,0
|
|
20231030,182100,414825650,2310,2310,2310,2310,0
|
|
20231030,182000,414825650,2310,2310,2310,2310,0
|
|
20231030,181900,414825650,2310,2310,2310,2310,0
|
|
20231030,181800,414825650,2310,2310,2310,2310,0
|
|
20231030,181700,414825650,2310,2310,2310,2310,0
|
|
20231030,181600,414825650,2310,2310,2310,2310,0
|
|
20231030,181500,414825650,2310,2310,2310,2310,0
|
|
20231030,181400,414825650,2310,2310,2310,2310,2022
|
|
20231030,181300,414825650,2310,2310,2310,2310,0
|
|
20231030,181200,414825650,2310,2310,2310,2310,0
|
|
20231030,181100,414825650,2310,2310,2310,2310,0
|
|
20231030,181000,414825650,2310,2310,2310,2310,0
|
|
20231030,180900,414825650,2310,2310,2310,2310,0
|
|
20231030,180800,414825650,2310,2310,2310,2310,0
|
|
20231030,180700,414825650,2310,2310,2310,2310,0
|
|
20231030,180600,414825650,2310,2310,2310,2310,0
|
|
20231030,180500,414825650,2310,2310,2310,2310,0
|
|
20231030,180400,414825650,2310,2310,2310,2310,0
|
|
20231030,180300,414825650,2310,2310,2310,2310,0
|
|
20231030,180200,414825650,2310,2310,2310,2310,0
|
|
20231030,180100,414825650,2310,2310,2310,2310,0
|
|
20231030,180000,414825650,2310,2310,2310,2310,0
|
|
20231030,175900,414825650,2310,2310,2310,2310,0
|
|
20231030,175800,414825650,2310,2310,2310,2310,0
|
|
20231030,175700,414825650,2310,2310,2310,2310,0
|
|
20231030,175600,414825650,2310,2310,2310,2310,0
|
|
20231030,175500,414825650,2310,2310,2310,2310,0
|
|
20231030,175400,414825650,2310,2310,2310,2310,0
|
|
20231030,175300,414825650,2310,2310,2310,2310,0
|
|
20231030,175200,414825650,2310,2310,2310,2310,0
|
|
20231030,175100,414825650,2310,2310,2310,2310,0
|
|
20231030,175000,414825650,2310,2310,2310,2310,0
|
|
20231030,174900,414825650,2310,2310,2310,2310,0
|
|
20231030,174800,414825650,2310,2310,2310,2310,0
|
|
20231030,174700,414825650,2310,2310,2310,2310,0
|
|
20231030,174600,414825650,2310,2310,2310,2310,0
|
|
20231030,174500,414825650,2310,2310,2310,2310,0
|
|
20231030,174400,414825650,2310,2310,2310,2310,2022
|
|
20231030,174300,414825650,2310,2310,2310,2310,0
|
|
20231030,174200,414825650,2310,2310,2310,2310,0
|
|
20231030,174100,414825650,2310,2310,2310,2310,0
|
|
20231030,174000,414825650,2310,2310,2310,2310,0
|
|
20231030,173900,414825650,2310,2310,2310,2310,0
|
|
20231030,173800,414825650,2310,2310,2310,2310,0
|
|
20231030,173700,414825650,2310,2310,2310,2310,0
|
|
20231030,173600,414825650,2310,2310,2310,2310,0
|
|
20231030,173500,414825650,2310,2310,2310,2310,0
|
|
20231030,173400,414825650,2310,2310,2310,2310,0
|
|
20231030,173300,414825650,2310,2310,2310,2310,0
|
|
20231030,173200,414825650,2310,2310,2310,2310,0
|
|
20231030,173100,414825650,2310,2310,2310,2310,0
|
|
20231030,173000,414825650,2310,2310,2310,2310,0
|
|
20231030,172900,414825650,2310,2310,2310,2310,0
|
|
20231030,172800,414825650,2310,2310,2310,2310,0
|
|
20231030,172700,414825650,2310,2310,2310,2310,0
|
|
20231030,172600,414825650,2310,2310,2310,2310,0
|
|
20231030,172500,414825650,2310,2310,2310,2310,0
|
|
20231030,172400,414825650,2310,2310,2310,2310,0
|
|
20231030,172300,414825650,2310,2310,2310,2310,0
|
|
20231030,172200,414825650,2310,2310,2310,2310,0
|
|
20231030,172100,414825650,2310,2310,2310,2310,0
|
|
20231030,172000,414825650,2310,2310,2310,2310,0
|
|
20231030,171900,414825650,2310,2310,2310,2310,0
|
|
20231030,171800,414825650,2310,2310,2310,2310,0
|
|
20231030,171700,414825650,2310,2310,2310,2310,0
|
|
20231030,171600,414825650,2310,2310,2310,2310,0
|
|
20231030,171500,414825650,2310,2310,2310,2310,0
|
|
20231030,171400,414825650,2310,2310,2310,2310,2022
|
|
20231030,171300,414825650,2310,2310,2310,2310,0
|
|
20231030,171200,414825650,2310,2310,2310,2310,0
|
|
20231030,171100,414825650,2310,2310,2310,2310,0
|
|
20231030,171000,414825650,2310,2310,2310,2310,0
|
|
20231030,170900,414825650,2310,2310,2310,2310,0
|
|
20231030,170800,414825650,2310,2310,2310,2310,0
|
|
20231030,170700,414825650,2310,2310,2310,2310,0
|
|
20231030,170600,414825650,2310,2310,2310,2310,0
|
|
20231030,170500,414825650,2310,2310,2310,2310,0
|
|
20231030,170400,414825650,2310,2310,2310,2310,0
|
|
20231030,170300,414825650,2310,2310,2310,2310,0
|
|
20231030,170200,414825650,2310,2310,2310,2310,0
|
|
20231030,170100,414825650,2310,2310,2310,2310,0
|
|
20231030,170000,414825650,2310,2310,2310,2310,0
|
|
20231030,165900,414825650,2310,2310,2310,2310,0
|
|
20231030,165800,414825650,2310,2310,2310,2310,0
|
|
20231030,165700,414825650,2310,2310,2310,2310,0
|
|
20231030,165600,414825650,2310,2310,2310,2310,0
|
|
20231030,165500,414825650,2310,2310,2310,2310,0
|
|
20231030,165400,414825650,2310,2310,2310,2310,0
|
|
20231030,165300,414825650,2310,2310,2310,2310,0
|
|
20231030,165200,414825650,2310,2310,2310,2310,0
|
|
20231030,165100,414825650,2310,2310,2310,2310,0
|
|
20231030,165000,414825650,2310,2310,2310,2310,0
|
|
20231030,164900,414825650,2310,2310,2310,2310,0
|
|
20231030,164800,414825650,2310,2310,2310,2310,0
|
|
20231030,164700,414825650,2310,2310,2310,2310,0
|
|
20231030,164600,414825650,2310,2310,2310,2310,0
|
|
20231030,164500,414825650,2310,2310,2310,2310,0
|
|
20231030,164400,414825650,2310,2310,2310,2310,2022
|
|
20231030,164300,414825650,2310,2310,2310,2310,0
|
|
20231030,164200,414825650,2310,2310,2310,2310,0
|
|
20231030,164100,414825650,2310,2310,2310,2310,0
|
|
20231030,164000,414825650,2310,2310,2310,2310,0
|
|
20231030,163900,414825650,2310,2310,2310,2310,0
|
|
20231030,163800,414825650,2310,2310,2310,2310,0
|
|
20231030,163700,414825650,2310,2310,2310,2310,0
|
|
20231030,163600,414825650,2310,2310,2310,2310,0
|
|
20231030,163500,414825650,2310,2310,2310,2310,0
|
|
20231030,163400,414825650,2310,2310,2310,2310,0
|
|
20231030,163300,414825650,2310,2310,2310,2310,0
|
|
20231030,163200,414825650,2310,2310,2310,2310,0
|
|
20231030,163100,414825650,2310,2310,2310,2310,0
|
|
20231030,163000,414825650,2310,2310,2310,2310,0
|
|
20231030,162900,414825650,2310,2310,2310,2310,0
|
|
20231030,162800,414825650,2310,2310,2310,2310,0
|
|
20231030,162700,414825650,2310,2310,2310,2310,0
|
|
20231030,162600,414825650,2310,2310,2310,2310,0
|
|
20231030,162500,414825650,2310,2310,2310,2310,0
|
|
20231030,162400,414825650,2310,2310,2310,2310,0
|
|
20231030,162300,414825650,2310,2310,2310,2310,0
|
|
20231030,162200,414825650,2310,2310,2310,2310,0
|
|
20231030,162100,414825650,2310,2310,2310,2310,0
|
|
20231030,162000,414825650,2310,2310,2310,2310,0
|
|
20231030,161900,414825650,2310,2310,2310,2310,0
|
|
20231030,161800,414825650,2310,2310,2310,2310,0
|
|
20231030,161700,414825650,2310,2310,2310,2310,0
|
|
20231030,161600,414825650,2310,2310,2310,2310,0
|
|
20231030,161500,414825650,2310,2310,2310,2310,0
|
|
20231030,161400,414825650,2310,2310,2310,2310,2022
|
|
20231030,161300,414825650,2310,2310,2310,2310,0
|
|
20231030,161200,414825650,2310,2310,2310,2310,0
|
|
20231030,161100,414825650,2310,2310,2310,2310,0
|
|
20231030,161000,414825650,2310,2310,2310,2310,0
|
|
20231030,160900,414825650,2310,2310,2310,2310,0
|
|
20231030,160800,414825650,2310,2310,2310,2310,0
|
|
20231030,160700,414825650,2310,2310,2310,2310,0
|
|
20231030,160600,414825650,2310,2310,2310,2310,0
|
|
20231030,160500,414825650,2310,2310,2310,2310,0
|
|
20231030,160400,414825650,2310,2310,2310,2310,0
|
|
20231030,160300,414825650,2310,2310,2310,2310,0
|
|
20231030,160200,414825650,2310,2310,2310,2310,0
|
|
20231030,160100,414825650,2310,2310,2310,2310,0
|
|
20231030,160000,414825650,2310,2310,2310,2310,0
|
|
20231030,155900,414825650,2310,2310,2310,2310,0
|
|
20231030,155800,414825650,2310,2310,2310,2310,0
|
|
20231030,155700,414825650,2310,2310,2310,2310,0
|
|
20231030,155600,414825650,2310,2310,2310,2310,0
|
|
20231030,155500,414825650,2310,2310,2310,2310,0
|
|
20231030,155400,414825650,2310,2310,2310,2310,0
|
|
20231030,155300,414825650,2310,2310,2310,2310,0
|
|
20231030,155200,414825650,2310,2310,2310,2310,0
|
|
20231030,155100,414825650,2310,2310,2310,2310,0
|
|
20231030,155000,414825650,2310,2310,2310,2310,0
|
|
20231030,154900,414825650,2310,2310,2310,2310,0
|
|
20231030,154800,414825650,2310,2310,2310,2310,0
|
|
20231030,154700,414825650,2310,2310,2310,2310,0
|
|
20231030,154600,414825650,2310,2310,2310,2310,0
|
|
20231030,154500,414825650,2310,2310,2310,2310,0
|
|
20231030,154400,414825650,2310,2310,2310,2310,2022
|
|
20231030,154300,414825650,2310,2310,2310,2310,0
|
|
20231030,154200,414825650,2310,2310,2310,2310,0
|
|
20231030,154100,414825650,2310,2310,2310,2310,0
|
|
20231030,154000,414825650,2310,2310,2310,2310,0
|
|
20231030,153900,414825650,2310,2310,2310,2310,0
|
|
20231030,153800,414825650,2310,2310,2310,2310,0
|
|
20231030,153700,414825650,2310,2310,2310,2310,0
|
|
20231030,153600,414825650,2310,2310,2310,2310,0
|
|
20231030,153500,414825650,2310,2310,2310,2310,0
|
|
20231030,153400,414825650,2310,2310,2310,2310,0
|
|
20231030,153300,414825650,2310,2310,2310,2310,0
|
|
20231030,153200,414825650,2310,2310,2310,2310,0
|
|
20231030,153100,414825650,2310,2310,2310,2310,0
|
|
20231030,153000,414825650,2310,2310,2310,2310,2022
|
|
20231030,152900,410154830,2320,2320,2320,2320,0
|
|
20231030,152800,410154830,2320,2320,2320,2320,0
|
|
20231030,152700,410154830,2320,2320,2320,2320,0
|
|
20231030,152600,410154830,2320,2320,2320,2320,0
|
|
20231030,152500,410154830,2320,2320,2320,2320,0
|
|
20231030,152400,410154830,2320,2320,2320,2320,0
|
|
20231030,152300,410154830,2320,2320,2320,2320,0
|
|
20231030,152200,410154830,2320,2320,2320,2320,0
|
|
20231030,152100,410154830,2320,2320,2320,2320,0
|
|
20231030,152000,410154830,2320,2320,2320,2320,0
|
|
20231030,151900,410154830,2320,2325,2325,2310,1282
|
|
20231030,151800,407181210,2325,2320,2325,2320,443
|
|
20231030,151700,406153195,2320,2315,2320,2315,40
|
|
20231030,151600,406060575,2315,2310,2315,2305,3570
|
|
20231030,151500,397830290,2295,2305,2305,2295,2000
|
|
20231030,151400,393232375,2310,2310,2310,2310,10
|
|
20231030,151300,393209275,2305,2305,2305,2305,1000
|
|
20231030,151200,390904275,2305,2305,2305,2305,0
|
|
20231030,151100,390904275,2305,2305,2305,2305,0
|
|
20231030,151000,390904275,2305,2305,2305,2305,431
|
|
20231030,150900,389910820,2310,2310,2310,2310,10
|
|
20231030,150800,389887720,2310,2310,2310,2310,11
|
|
20231030,150700,389862310,2310,2300,2310,2300,2201
|
|
20231030,150600,384784400,2305,2305,2305,2305,15
|
|
20231030,150500,384749825,2305,2310,2310,2305,140
|
|
20231030,150400,384427075,2310,2310,2310,2310,11
|
|
20231030,150300,384401665,2300,2300,2300,2300,1419
|
|
20231030,150200,381137965,2300,2300,2300,2300,0
|
|
20231030,150100,381137965,2300,2300,2300,2300,0
|
|
20231030,150000,381137965,2300,2300,2300,2300,0
|
|
20231030,145900,381137965,2300,2305,2305,2300,854
|
|
20231030,145800,379173745,2310,2310,2310,2310,2
|
|
20231030,145700,379169125,2300,2310,2310,2300,648
|
|
20231030,145600,377676050,2310,2310,2310,2310,0
|
|
20231030,145500,377676050,2310,2310,2310,2310,10
|
|
20231030,145400,377652950,2310,2310,2310,2310,26
|
|
20231030,145300,377592890,2310,2310,2310,2310,5
|
|
20231030,145200,377581340,2310,2310,2310,2310,0
|
|
20231030,145100,377581340,2310,2310,2310,2310,10
|
|
20231030,145000,377558240,2315,2315,2315,2315,0
|
|
20231030,144900,377558240,2315,2315,2315,2315,4
|
|
20231030,144800,377548980,2315,2310,2315,2310,154
|
|
20231030,144700,377192475,2315,2315,2315,2315,14
|
|
20231030,144600,377160065,2320,2320,2320,2310,229
|
|
20231030,144500,376628815,2320,2320,2320,2320,400
|
|
20231030,144400,375700815,2320,2320,2320,2320,200
|
|
20231030,144300,375236815,2320,2320,2320,2320,1
|
|
20231030,144200,375234495,2305,2320,2320,2305,4838
|
|
20231030,144100,364082455,2305,2320,2320,2305,316
|
|
20231030,144000,363353640,2310,2310,2310,2310,0
|
|
20231030,143900,363353640,2310,2310,2310,2310,0
|
|
20231030,143800,363353640,2310,2310,2310,2310,1
|
|
20231030,143700,363351330,2305,2305,2305,2305,0
|
|
20231030,143600,363351330,2305,2305,2305,2305,0
|
|
20231030,143500,363351330,2305,2310,2310,2305,2712
|
|
20231030,143400,357100140,2305,2315,2315,2305,1735
|
|
20231030,143300,353093755,2325,2325,2325,2325,0
|
|
20231030,143200,353093755,2325,2325,2325,2325,0
|
|
20231030,143100,353093755,2325,2325,2325,2325,0
|
|
20231030,143000,353093755,2325,2325,2325,2325,0
|
|
20231030,142900,353093755,2325,2325,2325,2325,0
|
|
20231030,142800,353093755,2325,2325,2325,2325,0
|
|
20231030,142700,353093755,2325,2325,2325,2325,10
|
|
20231030,142600,353070505,2325,2325,2325,2325,0
|
|
20231030,142500,353070505,2325,2320,2325,2320,6
|
|
20231030,142400,353056580,2320,2320,2320,2320,1
|
|
20231030,142300,353054260,2310,2310,2310,2310,150
|
|
20231030,142200,352707760,2315,2320,2320,2310,1014
|
|
20231030,142100,350361590,2325,2325,2325,2325,5
|
|
20231030,142000,350349965,2325,2325,2325,2325,200
|
|
20231030,141900,349884965,2325,2325,2325,2325,341
|
|
20231030,141800,349092140,2325,2325,2325,2325,0
|
|
20231030,141700,349092140,2325,2335,2335,2325,5
|
|
20231030,141600,349080505,2320,2320,2320,2320,100
|
|
20231030,141500,348848505,2335,2335,2335,2335,0
|
|
20231030,141400,348848505,2335,2330,2335,2330,91
|
|
20231030,141300,348636470,2330,2330,2330,2330,10
|
|
20231030,141200,348613170,2335,2335,2335,2335,69
|
|
20231030,141100,348452055,2335,2330,2335,2330,110
|
|
20231030,141000,348195250,2335,2335,2335,2335,1
|
|
20231030,140900,348192915,2330,2330,2330,2330,82
|
|
20231030,140800,348001855,2330,2330,2330,2330,50
|
|
20231030,140700,347885355,2335,2335,2335,2335,1
|
|
20231030,140600,347883020,2330,2330,2330,2330,100
|
|
20231030,140500,347650020,2325,2325,2325,2325,500
|
|
20231030,140400,346487520,2325,2325,2325,2325,2
|
|
20231030,140300,346482870,2325,2325,2325,2325,11
|
|
20231030,140200,346457295,2325,2325,2325,2325,0
|
|
20231030,140100,346457295,2325,2325,2325,2325,14
|
|
20231030,140000,346424745,2330,2330,2330,2330,39
|
|
20231030,135900,346333875,2330,2330,2330,2330,0
|
|
20231030,135800,346333875,2330,2330,2330,2330,193
|
|
20231030,135700,345884185,2330,2315,2330,2310,11
|
|
20231030,135600,345858735,2335,2335,2335,2335,0
|
|
20231030,135500,345858735,2335,2315,2335,2315,586
|
|
20231030,135400,344492010,2340,2340,2340,2340,0
|
|
20231030,135300,344492010,2340,2325,2340,2325,2501
|
|
20231030,135200,338652265,2325,2320,2325,2310,414
|
|
20231030,135100,337695485,2320,2320,2320,2315,1161
|
|
20231030,135000,335006900,2330,2330,2330,2330,0
|
|
20231030,134900,335006900,2330,2330,2330,2330,0
|
|
20231030,134800,335006900,2330,2330,2330,2330,0
|
|
20231030,134700,335006900,2330,2330,2330,2330,1
|
|
20231030,134600,335004570,2330,2330,2330,2330,0
|
|
20231030,134500,335004570,2330,2320,2330,2320,108
|
|
20231030,134400,334754000,2330,2330,2330,2330,18
|
|
20231030,134300,334712060,2330,2330,2330,2330,0
|
|
20231030,134200,334712060,2330,2330,2330,2330,0
|
|
20231030,134100,334712060,2330,2330,2330,2330,1
|
|
20231030,134000,334709730,2320,2320,2320,2320,50
|
|
20231030,133900,334593730,2320,2330,2330,2320,22
|
|
20231030,133800,334542680,2320,2320,2320,2320,547
|
|
20231030,133700,333273640,2330,2330,2330,2330,0
|
|
20231030,133600,333273640,2330,2330,2330,2330,1
|
|
20231030,133500,333271310,2320,2320,2320,2320,103
|
|
20231030,133400,333032350,2330,2330,2330,2330,3
|
|
20231030,133300,333025360,2330,2330,2330,2330,0
|
|
20231030,133200,333025360,2330,2325,2330,2325,639
|
|
20231030,133100,331539680,2325,2325,2330,2325,353
|
|
20231030,133000,330718940,2325,2325,2325,2325,27
|
|
20231030,132900,330656165,2335,2330,2335,2330,168
|
|
20231030,132800,330264720,2335,2335,2335,2335,1
|
|
20231030,132700,330262385,2330,2330,2330,2330,50
|
|
20231030,132600,330145885,2325,2325,2325,2325,50
|
|
20231030,132500,330029635,2330,2330,2330,2330,0
|
|
20231030,132400,330029635,2330,2330,2330,2330,0
|
|
20231030,132300,330029635,2330,2330,2330,2330,5
|
|
20231030,132200,330017985,2335,2335,2335,2335,0
|
|
20231030,132100,330017985,2335,2335,2335,2335,0
|
|
20231030,132000,330017985,2335,2335,2335,2335,0
|
|
20231030,131900,330017985,2335,2325,2335,2325,2
|
|
20231030,131800,330013325,2330,2330,2330,2330,0
|
|
20231030,131700,330013325,2330,2330,2330,2330,0
|
|
20231030,131600,330013325,2330,2330,2330,2330,1
|
|
20231030,131500,330010995,2330,2330,2330,2330,2431
|
|
20231030,131400,324346765,2330,2330,2330,2330,476
|
|
20231030,131300,323237685,2335,2330,2335,2330,106
|
|
20231030,131200,322990700,2335,2335,2335,2335,0
|
|
20231030,131100,322990700,2335,2335,2335,2335,0
|
|
20231030,131000,322990700,2335,2335,2335,2335,2
|
|
20231030,130900,322986030,2335,2335,2335,2335,0
|
|
20231030,130800,322986030,2335,2335,2335,2335,1
|
|
20231030,130700,322983695,2330,2330,2330,2330,295
|
|
20231030,130600,322296345,2325,2330,2330,2325,1021
|
|
20231030,130500,319922415,2330,2330,2330,2330,0
|
|
20231030,130400,319922415,2330,2330,2330,2330,225
|
|
20231030,130300,319398165,2330,2330,2330,2325,30
|
|
20231030,130200,319328365,2330,2330,2330,2325,16
|
|
20231030,130100,319291110,2330,2330,2330,2330,0
|
|
20231030,130000,319291110,2330,2330,2330,2330,0
|
|
20231030,125900,319291110,2330,2330,2330,2330,0
|
|
20231030,125800,319291110,2330,2330,2330,2330,1
|
|
20231030,125700,319288780,2325,2325,2325,2325,0
|
|
20231030,125600,319288780,2325,2325,2325,2325,505
|
|
20231030,125500,318114655,2330,2330,2330,2330,0
|
|
20231030,125400,318114655,2330,2330,2330,2330,0
|
|
20231030,125300,318114655,2330,2330,2330,2330,10
|
|
20231030,125200,318091355,2330,2330,2330,2330,0
|
|
20231030,125100,318091355,2330,2330,2330,2330,0
|
|
20231030,125000,318091355,2330,2330,2330,2330,0
|
|
20231030,124900,318091355,2330,2330,2330,2330,0
|
|
20231030,124800,318091355,2330,2330,2330,2330,376
|
|
20231030,124700,317215275,2325,2330,2330,2325,3
|
|
20231030,124600,317208295,2325,2325,2325,2325,211
|
|
20231030,124500,316717720,2330,2330,2330,2330,0
|
|
20231030,124400,316717720,2330,2325,2330,2325,560
|
|
20231030,124300,315415710,2325,2325,2325,2325,147
|
|
20231030,124200,315073935,2330,2325,2330,2325,1296
|
|
20231030,124100,312060730,2325,2325,2325,2325,0
|
|
20231030,124000,312060730,2325,2325,2325,2325,0
|
|
20231030,123900,312060730,2325,2325,2325,2325,0
|
|
20231030,123800,312060730,2325,2325,2325,2325,40
|
|
20231030,123700,311967730,2325,2325,2325,2325,0
|
|
20231030,123600,311967730,2325,2325,2325,2325,0
|
|
20231030,123500,311967730,2325,2320,2325,2315,8
|
|
20231030,123400,311949170,2320,2320,2320,2320,2
|
|
20231030,123300,311944530,2325,2325,2325,2325,0
|
|
20231030,123200,311944530,2325,2325,2325,2325,0
|
|
20231030,123100,311944530,2325,2325,2325,2325,0
|
|
20231030,123000,311944530,2325,2325,2325,2325,0
|
|
20231030,122900,311944530,2325,2325,2325,2325,0
|
|
20231030,122800,311944530,2325,2325,2325,2325,0
|
|
20231030,122700,311944530,2325,2325,2325,2325,0
|
|
20231030,122600,311944530,2325,2325,2325,2325,10
|
|
20231030,122500,311921280,2325,2325,2325,2325,1
|
|
20231030,122400,311918955,2310,2310,2310,2310,0
|
|
20231030,122300,311918955,2310,2310,2310,2310,0
|
|
20231030,122200,311918955,2310,2310,2310,2310,2
|
|
20231030,122100,311914335,2325,2325,2325,2325,0
|
|
20231030,122000,311914335,2325,2325,2325,2325,1
|
|
20231030,121900,311912010,2305,2305,2305,2305,0
|
|
20231030,121800,311912010,2305,2305,2305,2305,0
|
|
20231030,121700,311912010,2305,2305,2305,2305,0
|
|
20231030,121600,311912010,2305,2315,2315,2305,1097
|
|
20231030,121500,309377855,2320,2320,2320,2320,10
|
|
20231030,121400,309354655,2325,2325,2325,2325,20
|
|
20231030,121300,309308155,2325,2325,2325,2325,1
|
|
20231030,121200,309305830,2325,2325,2325,2325,10
|
|
20231030,121100,309282580,2330,2330,2330,2330,0
|
|
20231030,121000,309282580,2330,2325,2330,2325,5
|
|
20231030,120900,309270950,2320,2315,2320,2315,26
|
|
20231030,120800,309210750,2315,2325,2325,2315,2
|
|
20231030,120700,309206110,2320,2320,2320,2320,0
|
|
20231030,120600,309206110,2320,2320,2320,2320,828
|
|
20231030,120500,307285150,2330,2330,2330,2330,1
|
|
20231030,120400,307282820,2325,2325,2325,2325,0
|
|
20231030,120300,307282820,2325,2325,2325,2325,5
|
|
20231030,120200,307271195,2325,2325,2325,2325,0
|
|
20231030,120100,307271195,2325,2330,2330,2325,10
|
|
20231030,120000,307247900,2330,2330,2330,2330,391
|
|
20231030,115900,306336870,2330,2330,2330,2330,0
|
|
20231030,115800,306336870,2330,2330,2330,2330,1
|
|
20231030,115700,306334540,2320,2320,2320,2320,0
|
|
20231030,115600,306334540,2320,2320,2320,2320,1
|
|
20231030,115500,306332220,2330,2330,2330,2330,7
|
|
20231030,115400,306315910,2325,2325,2325,2325,0
|
|
20231030,115300,306315910,2325,2325,2325,2325,30
|
|
20231030,115200,306246160,2320,2320,2320,2320,0
|
|
20231030,115100,306246160,2320,2320,2320,2320,1
|
|
20231030,115000,306243840,2330,2330,2330,2330,0
|
|
20231030,114900,306243840,2330,2330,2330,2330,2
|
|
20231030,114800,306239180,2330,2330,2330,2330,2
|
|
20231030,114700,306234520,2330,2330,2330,2330,1
|
|
20231030,114600,306232190,2320,2320,2320,2320,281
|
|
20231030,114500,305580270,2330,2325,2330,2325,364
|
|
20231030,114400,304733770,2325,2320,2325,2320,8
|
|
20231030,114300,304715180,2320,2320,2320,2320,1020
|
|
20231030,114200,302348780,2320,2315,2320,2315,2
|
|
20231030,114100,302344145,2315,2320,2320,2315,27
|
|
20231030,114000,302281600,2320,2320,2320,2320,201
|
|
20231030,113900,301815280,2315,2320,2320,2315,103
|
|
20231030,113800,301576830,2320,2320,2320,2320,243
|
|
20231030,113700,301013070,2320,2320,2320,2320,8
|
|
20231030,113600,300994510,2325,2325,2325,2325,0
|
|
20231030,113500,300994510,2325,2325,2325,2325,0
|
|
20231030,113400,300994510,2325,2325,2325,2325,0
|
|
20231030,113300,300994510,2325,2325,2325,2325,0
|
|
20231030,113200,300994510,2325,2325,2325,2325,0
|
|
20231030,113100,300994510,2325,2315,2325,2315,5
|
|
20231030,113000,300982925,2315,2315,2315,2315,0
|
|
20231030,112900,300982925,2315,2315,2315,2315,11
|
|
20231030,112800,300957460,2325,2325,2325,2325,1
|
|
20231030,112700,300955135,2325,2325,2325,2325,1
|
|
20231030,112600,300952810,2315,2315,2315,2315,0
|
|
20231030,112500,300952810,2315,2315,2315,2315,82
|
|
20231030,112400,300762980,2325,2325,2325,2325,0
|
|
20231030,112300,300762980,2325,2315,2325,2310,279
|
|
20231030,112200,300117090,2310,2310,2310,2310,0
|
|
20231030,112100,300117090,2310,2310,2310,2310,0
|
|
20231030,112000,300117090,2310,2310,2310,2310,0
|
|
20231030,111900,300117090,2310,2315,2315,2310,450
|
|
20231030,111800,299076590,2315,2315,2325,2315,7284
|
|
20231030,111700,282214120,2330,2340,2340,2330,1595
|
|
20231030,111600,278497740,2345,2345,2345,2345,0
|
|
20231030,111500,278497740,2345,2345,2345,2345,0
|
|
20231030,111400,278497740,2345,2345,2345,2345,0
|
|
20231030,111300,278497740,2345,2345,2345,2345,1
|
|
20231030,111200,278495395,2340,2335,2340,2335,262
|
|
20231030,111100,277882540,2345,2345,2345,2345,0
|
|
20231030,111000,277882540,2345,2345,2345,2345,0
|
|
20231030,110900,277882540,2345,2335,2345,2335,275
|
|
20231030,110800,277240115,2345,2345,2345,2345,2
|
|
20231030,110700,277235425,2350,2350,2350,2350,0
|
|
20231030,110600,277235425,2350,2350,2350,2350,0
|
|
20231030,110500,277235425,2350,2350,2350,2350,538
|
|
20231030,110400,275971125,2350,2335,2350,2330,4297
|
|
20231030,110300,265895120,2330,2335,2335,2330,208
|
|
20231030,110200,265409450,2330,2325,2330,2320,228
|
|
20231030,110100,264878620,2320,2325,2325,2320,10
|
|
20231030,110000,264855400,2325,2325,2325,2325,0
|
|
20231030,105900,264855400,2325,2325,2325,2325,0
|
|
20231030,105800,264855400,2325,2325,2325,2325,50
|
|
20231030,105700,264739150,2325,2320,2325,2320,505
|
|
20231030,105600,263567545,2305,2325,2325,2305,4
|
|
20231030,105500,263558305,2325,2320,2325,2320,781
|
|
20231030,105400,261742995,2320,2320,2320,2300,936
|
|
20231030,105300,259573780,2325,2325,2325,2325,0
|
|
20231030,105200,259573780,2325,2325,2325,2325,0
|
|
20231030,105100,259573780,2325,2325,2325,2325,0
|
|
20231030,105000,259573780,2325,2325,2325,2325,0
|
|
20231030,104900,259573780,2325,2320,2325,2320,101
|
|
20231030,104800,259339455,2325,2320,2325,2315,440
|
|
20231030,104700,258318685,2300,2315,2315,2300,1191
|
|
20231030,104600,255577345,2320,2320,2320,2320,0
|
|
20231030,104500,255577345,2320,2320,2320,2320,0
|
|
20231030,104400,255577345,2320,2315,2320,2315,184
|
|
20231030,104300,255151380,2315,2315,2315,2315,0
|
|
20231030,104200,255151380,2315,2315,2315,2315,151
|
|
20231030,104100,254801815,2320,2320,2320,2320,0
|
|
20231030,104000,254801815,2320,2320,2320,2320,0
|
|
20231030,103900,254801815,2320,2320,2320,2315,324
|
|
20231030,103800,254050195,2320,2320,2320,2320,1
|
|
20231030,103700,254047875,2320,2320,2320,2320,0
|
|
20231030,103600,254047875,2320,2310,2320,2310,230
|
|
20231030,103500,253516565,2310,2310,2310,2310,5
|
|
20231030,103400,253505015,2300,2305,2305,2300,1500
|
|
20231030,103300,250054970,2320,2320,2325,2300,403
|
|
20231030,103200,249127450,2320,2315,2320,2315,66
|
|
20231030,103100,248974630,2315,2315,2315,2315,0
|
|
20231030,103000,248974630,2315,2315,2315,2315,10
|
|
20231030,102900,248951480,2315,2315,2315,2315,1
|
|
20231030,102800,248949165,2315,2315,2315,2315,6
|
|
20231030,102700,248935275,2310,2310,2310,2310,0
|
|
20231030,102600,248935275,2310,2310,2310,2310,214
|
|
20231030,102500,248440935,2310,2310,2310,2295,216
|
|
20231030,102400,247944970,2310,2320,2320,2300,3560
|
|
20231030,102300,239751215,2320,2310,2320,2310,2037
|
|
20231030,102200,235045545,2315,2315,2315,2315,11
|
|
20231030,102100,235020080,2315,2310,2315,2310,728
|
|
20231030,102000,233338395,2310,2310,2310,2310,0
|
|
20231030,101900,233338395,2310,2310,2310,2310,2
|
|
20231030,101800,233333775,2310,2315,2315,2310,284
|
|
20231030,101700,232677670,2315,2315,2315,2315,0
|
|
20231030,101600,232677670,2315,2315,2315,2315,0
|
|
20231030,101500,232677670,2315,2315,2315,2315,50
|
|
20231030,101400,232561920,2315,2315,2315,2315,39
|
|
20231030,101300,232471635,2320,2305,2320,2300,2001
|
|
20231030,101200,227868000,2320,2310,2320,2310,10
|
|
20231030,101100,227844890,2320,2320,2320,2320,1
|
|
20231030,101000,227842570,2310,2315,2315,2310,95
|
|
20231030,100900,227622690,2345,2325,2345,2325,990
|
|
20231030,100800,225304315,2310,2310,2310,2305,2824
|
|
20231030,100700,218781420,2300,2300,2300,2300,101
|
|
20231030,100600,218549120,2285,2290,2290,2285,1431
|
|
20231030,100500,215278425,2300,2290,2300,2285,2739
|
|
20231030,100400,209011805,2285,2310,2310,2285,2000
|
|
20231030,100300,204430235,2315,2315,2315,2315,0
|
|
20231030,100200,204430235,2315,2315,2315,2315,0
|
|
20231030,100100,204430235,2315,2300,2315,2300,105
|
|
20231030,100000,204188685,2305,2305,2305,2305,20
|
|
20231030,095900,204142585,2295,2320,2320,2295,2200
|
|
20231030,095800,199086675,2300,2305,2320,2300,436
|
|
20231030,095700,198083805,2315,2315,2315,2315,0
|
|
20231030,095600,198083805,2315,2315,2315,2315,0
|
|
20231030,095500,198083805,2315,2315,2315,2315,386
|
|
20231030,095400,197190215,2315,2310,2315,2290,1372
|
|
20231030,095300,194028870,2340,2310,2340,2295,4467
|
|
20231030,095200,183665525,2310,2310,2310,2310,0
|
|
20231030,095100,183665525,2310,2315,2315,2310,382
|
|
20231030,095000,182783030,2315,2315,2315,2315,38
|
|
20231030,094900,182695060,2310,2310,2310,2310,2
|
|
20231030,094800,182690440,2310,2305,2310,2295,287
|
|
20231030,094700,182029680,2305,2305,2305,2300,15
|
|
20231030,094600,181995125,2300,2290,2310,2285,63
|
|
20231030,094500,181850790,2285,2320,2320,2280,4639
|
|
20231030,094400,171224495,2305,2320,2320,2305,204
|
|
20231030,094300,170751275,2305,2325,2325,2300,7540
|
|
20231030,094200,153361050,2325,2325,2325,2325,495
|
|
20231030,094100,152210175,2325,2325,2325,2325,21
|
|
20231030,094000,152161350,2330,2340,2340,2330,6
|
|
20231030,093900,152147320,2345,2345,2345,2345,0
|
|
20231030,093800,152147320,2345,2330,2345,2330,294
|
|
20231030,093700,151459915,2330,2330,2330,2330,1491
|
|
20231030,093600,147985885,2345,2340,2345,2320,1304
|
|
20231030,093500,144957575,2325,2325,2345,2325,282
|
|
20231030,093400,144301905,2325,2325,2325,2325,0
|
|
20231030,093300,144301905,2325,2345,2350,2325,32
|
|
20231030,093200,144227085,2350,2330,2350,2320,10512
|
|
20231030,093100,119593140,2330,2320,2330,2310,582
|
|
20231030,093000,118247020,2310,2320,2320,2310,452
|
|
20231030,092900,117199290,2320,2320,2325,2310,1513
|
|
20231030,092800,113697805,2330,2330,2330,2330,1
|
|
20231030,092700,113695475,2330,2330,2330,2330,531
|
|
20231030,092600,112458245,2335,2330,2335,2325,2502
|
|
20231030,092500,106621110,2330,2335,2335,2320,1036
|
|
20231030,092400,104213560,2335,2325,2335,2325,1946
|
|
20231030,092300,99676680,2325,2320,2325,2310,684
|
|
20231030,092200,98089780,2320,2320,2320,2320,1
|
|
20231030,092100,98087460,2320,2300,2320,2300,2068
|
|
20231030,092000,93315885,2300,2300,2305,2295,517
|
|
20231030,091900,92126795,2305,2295,2305,2295,10
|
|
20231030,091800,92103825,2295,2300,2305,2295,651
|
|
20231030,091700,90606535,2295,2295,2300,2295,169
|
|
20231030,091600,90218660,2295,2295,2295,2290,323
|
|
20231030,091500,89477390,2295,2300,2300,2295,11
|
|
20231030,091400,89452105,2300,2290,2300,2290,5
|
|
20231030,091300,89440635,2310,2290,2310,2285,1268
|
|
20231030,091200,86536880,2290,2290,2290,2290,1870
|
|
20231030,091100,82254580,2295,2300,2305,2295,895
|
|
20231030,091000,80200495,2305,2295,2305,2290,435
|
|
20231030,090900,79202215,2305,2295,2305,2295,5
|
|
20231030,090800,79190720,2305,2290,2305,2290,1183
|
|
20231030,090700,76481135,2305,2310,2310,2290,5810
|
|
20231030,090600,63141545,2310,2305,2310,2305,591
|
|
20231030,090500,61779275,2305,2305,2310,2305,1508
|
|
20231030,090400,58298300,2320,2310,2320,2300,179
|
|
20231030,090300,57884820,2320,2315,2320,2310,1038
|
|
20231030,090200,55486870,2315,2305,2315,2300,2056
|
|
20231030,090100,50743575,2305,2290,2315,2285,1476
|
|
20231030,090000,47365970,2290,2300,2320,2290,20589
|