665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,200200,458446935,3165,3165,3165,3165,12303
|
|
20231010,200100,458446935,3165,3165,3165,3165,0
|
|
20231010,200000,458446935,3165,3165,3165,3165,0
|
|
20231010,195900,458446935,3165,3165,3165,3165,0
|
|
20231010,195800,458446935,3165,3165,3165,3165,0
|
|
20231010,195700,458446935,3165,3165,3165,3165,0
|
|
20231010,195600,458446935,3165,3165,3165,3165,0
|
|
20231010,195500,458446935,3165,3165,3165,3165,0
|
|
20231010,195400,458446935,3165,3165,3165,3165,0
|
|
20231010,195300,458446935,3165,3165,3165,3165,0
|
|
20231010,195200,458446935,3165,3165,3165,3165,0
|
|
20231010,195100,458446935,3165,3165,3165,3165,0
|
|
20231010,195000,458446935,3165,3165,3165,3165,0
|
|
20231010,194900,458446935,3165,3165,3165,3165,0
|
|
20231010,194800,458446935,3165,3165,3165,3165,0
|
|
20231010,194700,458446935,3165,3165,3165,3165,0
|
|
20231010,194600,458446935,3165,3165,3165,3165,0
|
|
20231010,194500,458446935,3165,3165,3165,3165,0
|
|
20231010,194400,458446935,3165,3165,3165,3165,0
|
|
20231010,194300,458446935,3165,3165,3165,3165,0
|
|
20231010,194200,458446935,3165,3165,3165,3165,0
|
|
20231010,194100,458446935,3165,3165,3165,3165,0
|
|
20231010,194000,458446935,3165,3165,3165,3165,0
|
|
20231010,193900,458446935,3165,3165,3165,3165,0
|
|
20231010,193800,458446935,3165,3165,3165,3165,0
|
|
20231010,193700,458446935,3165,3165,3165,3165,0
|
|
20231010,193600,458446935,3165,3165,3165,3165,0
|
|
20231010,193500,458446935,3165,3165,3165,3165,0
|
|
20231010,193400,458446935,3165,3165,3165,3165,0
|
|
20231010,193300,458446935,3165,3165,3165,3165,0
|
|
20231010,193200,458446935,3165,3165,3165,3165,12303
|
|
20231010,193100,458446935,3165,3165,3165,3165,0
|
|
20231010,193000,458446935,3165,3165,3165,3165,0
|
|
20231010,192900,458446935,3165,3165,3165,3165,0
|
|
20231010,192800,458446935,3165,3165,3165,3165,0
|
|
20231010,192700,458446935,3165,3165,3165,3165,0
|
|
20231010,192600,458446935,3165,3165,3165,3165,0
|
|
20231010,192500,458446935,3165,3165,3165,3165,0
|
|
20231010,192400,458446935,3165,3165,3165,3165,0
|
|
20231010,192300,458446935,3165,3165,3165,3165,0
|
|
20231010,192200,458446935,3165,3165,3165,3165,0
|
|
20231010,192100,458446935,3165,3165,3165,3165,0
|
|
20231010,192000,458446935,3165,3165,3165,3165,0
|
|
20231010,191900,458446935,3165,3165,3165,3165,0
|
|
20231010,191800,458446935,3165,3165,3165,3165,0
|
|
20231010,191700,458446935,3165,3165,3165,3165,0
|
|
20231010,191600,458446935,3165,3165,3165,3165,0
|
|
20231010,191500,458446935,3165,3165,3165,3165,0
|
|
20231010,191400,458446935,3165,3165,3165,3165,0
|
|
20231010,191300,458446935,3165,3165,3165,3165,0
|
|
20231010,191200,458446935,3165,3165,3165,3165,0
|
|
20231010,191100,458446935,3165,3165,3165,3165,0
|
|
20231010,191000,458446935,3165,3165,3165,3165,0
|
|
20231010,190900,458446935,3165,3165,3165,3165,0
|
|
20231010,190800,458446935,3165,3165,3165,3165,0
|
|
20231010,190700,458446935,3165,3165,3165,3165,0
|
|
20231010,190600,458446935,3165,3165,3165,3165,0
|
|
20231010,190500,458446935,3165,3165,3165,3165,0
|
|
20231010,190400,458446935,3165,3165,3165,3165,0
|
|
20231010,190300,458446935,3165,3165,3165,3165,0
|
|
20231010,190200,458446935,3165,3165,3165,3165,12303
|
|
20231010,190100,458446935,3165,3165,3165,3165,0
|
|
20231010,190000,458446935,3165,3165,3165,3165,0
|
|
20231010,185900,458446935,3165,3165,3165,3165,0
|
|
20231010,185800,458446935,3165,3165,3165,3165,0
|
|
20231010,185700,458446935,3165,3165,3165,3165,0
|
|
20231010,185600,458446935,3165,3165,3165,3165,0
|
|
20231010,185500,458446935,3165,3165,3165,3165,0
|
|
20231010,185400,458446935,3165,3165,3165,3165,0
|
|
20231010,185300,458446935,3165,3165,3165,3165,0
|
|
20231010,185200,458446935,3165,3165,3165,3165,0
|
|
20231010,185100,458446935,3165,3165,3165,3165,0
|
|
20231010,185000,458446935,3165,3165,3165,3165,0
|
|
20231010,184900,458446935,3165,3165,3165,3165,0
|
|
20231010,184800,458446935,3165,3165,3165,3165,0
|
|
20231010,184700,458446935,3165,3165,3165,3165,0
|
|
20231010,184600,458446935,3165,3165,3165,3165,0
|
|
20231010,184500,458446935,3165,3165,3165,3165,0
|
|
20231010,184400,458446935,3165,3165,3165,3165,0
|
|
20231010,184300,458446935,3165,3165,3165,3165,0
|
|
20231010,184200,458446935,3165,3165,3165,3165,0
|
|
20231010,184100,458446935,3165,3165,3165,3165,0
|
|
20231010,184000,458446935,3165,3165,3165,3165,0
|
|
20231010,183900,458446935,3165,3165,3165,3165,0
|
|
20231010,183800,458446935,3165,3165,3165,3165,0
|
|
20231010,183700,458446935,3165,3165,3165,3165,0
|
|
20231010,183600,458446935,3165,3165,3165,3165,0
|
|
20231010,183500,458446935,3165,3165,3165,3165,0
|
|
20231010,183400,458446935,3165,3165,3165,3165,0
|
|
20231010,183300,458446935,3165,3165,3165,3165,0
|
|
20231010,183200,458446935,3165,3165,3165,3165,12303
|
|
20231010,183100,458446935,3165,3165,3165,3165,0
|
|
20231010,183000,458446935,3165,3165,3165,3165,0
|
|
20231010,182900,458446935,3165,3165,3165,3165,0
|
|
20231010,182800,458446935,3165,3165,3165,3165,0
|
|
20231010,182700,458446935,3165,3165,3165,3165,0
|
|
20231010,182600,458446935,3165,3165,3165,3165,0
|
|
20231010,182500,458446935,3165,3165,3165,3165,0
|
|
20231010,182400,458446935,3165,3165,3165,3165,0
|
|
20231010,182300,458446935,3165,3165,3165,3165,0
|
|
20231010,182200,458446935,3165,3165,3165,3165,0
|
|
20231010,182100,458446935,3165,3165,3165,3165,0
|
|
20231010,182000,458446935,3165,3165,3165,3165,0
|
|
20231010,181900,458446935,3165,3165,3165,3165,0
|
|
20231010,181800,458446935,3165,3165,3165,3165,0
|
|
20231010,181700,458446935,3165,3165,3165,3165,0
|
|
20231010,181600,458446935,3165,3165,3165,3165,0
|
|
20231010,181500,458446935,3165,3165,3165,3165,0
|
|
20231010,181400,458446935,3165,3165,3165,3165,0
|
|
20231010,181300,458446935,3165,3165,3165,3165,0
|
|
20231010,181200,458446935,3165,3165,3165,3165,0
|
|
20231010,181100,458446935,3165,3165,3165,3165,0
|
|
20231010,181000,458446935,3165,3165,3165,3165,0
|
|
20231010,180900,458446935,3165,3165,3165,3165,0
|
|
20231010,180800,458446935,3165,3165,3165,3165,0
|
|
20231010,180700,458446935,3165,3165,3165,3165,0
|
|
20231010,180600,458446935,3165,3165,3165,3165,0
|
|
20231010,180500,458446935,3165,3165,3165,3165,0
|
|
20231010,180400,458446935,3165,3165,3165,3165,0
|
|
20231010,180300,458446935,3165,3165,3165,3165,0
|
|
20231010,180200,458446935,3165,3165,3165,3165,12303
|
|
20231010,180100,458446935,3165,3165,3165,3165,0
|
|
20231010,180000,458446935,3165,3165,3165,3165,0
|
|
20231010,175900,458446935,3165,3165,3165,3165,0
|
|
20231010,175800,458446935,3165,3165,3165,3165,0
|
|
20231010,175700,458446935,3165,3165,3165,3165,0
|
|
20231010,175600,458446935,3165,3165,3165,3165,0
|
|
20231010,175500,458446935,3165,3165,3165,3165,0
|
|
20231010,175400,458446935,3165,3165,3165,3165,0
|
|
20231010,175300,458446935,3165,3165,3165,3165,0
|
|
20231010,175200,458446935,3165,3165,3165,3165,0
|
|
20231010,175100,458446935,3165,3165,3165,3165,0
|
|
20231010,175000,458446935,3165,3165,3165,3165,0
|
|
20231010,174900,458446935,3165,3165,3165,3165,0
|
|
20231010,174800,458446935,3165,3165,3165,3165,0
|
|
20231010,174700,458446935,3165,3165,3165,3165,0
|
|
20231010,174600,458446935,3165,3165,3165,3165,0
|
|
20231010,174500,458446935,3165,3165,3165,3165,0
|
|
20231010,174400,458446935,3165,3165,3165,3165,0
|
|
20231010,174300,458446935,3165,3165,3165,3165,0
|
|
20231010,174200,458446935,3165,3165,3165,3165,0
|
|
20231010,174100,458446935,3165,3165,3165,3165,0
|
|
20231010,174000,458446935,3165,3165,3165,3165,0
|
|
20231010,173900,458446935,3165,3165,3165,3165,0
|
|
20231010,173800,458446935,3165,3165,3165,3165,0
|
|
20231010,173700,458446935,3165,3165,3165,3165,0
|
|
20231010,173600,458446935,3165,3165,3165,3165,0
|
|
20231010,173500,458446935,3165,3165,3165,3165,0
|
|
20231010,173400,458446935,3165,3165,3165,3165,0
|
|
20231010,173300,458446935,3165,3165,3165,3165,0
|
|
20231010,173200,458446935,3165,3165,3165,3165,12303
|
|
20231010,173100,458446935,3165,3165,3165,3165,0
|
|
20231010,173000,458446935,3165,3165,3165,3165,0
|
|
20231010,172900,458446935,3165,3165,3165,3165,0
|
|
20231010,172800,458446935,3165,3165,3165,3165,0
|
|
20231010,172700,458446935,3165,3165,3165,3165,0
|
|
20231010,172600,458446935,3165,3165,3165,3165,0
|
|
20231010,172500,458446935,3165,3165,3165,3165,0
|
|
20231010,172400,458446935,3165,3165,3165,3165,0
|
|
20231010,172300,458446935,3165,3165,3165,3165,0
|
|
20231010,172200,458446935,3165,3165,3165,3165,0
|
|
20231010,172100,458446935,3165,3165,3165,3165,0
|
|
20231010,172000,458446935,3165,3165,3165,3165,0
|
|
20231010,171900,458446935,3165,3165,3165,3165,0
|
|
20231010,171800,458446935,3165,3165,3165,3165,0
|
|
20231010,171700,458446935,3165,3165,3165,3165,0
|
|
20231010,171600,458446935,3165,3165,3165,3165,0
|
|
20231010,171500,458446935,3165,3165,3165,3165,0
|
|
20231010,171400,458446935,3165,3165,3165,3165,0
|
|
20231010,171300,458446935,3165,3165,3165,3165,0
|
|
20231010,171200,458446935,3165,3165,3165,3165,0
|
|
20231010,171100,458446935,3165,3165,3165,3165,0
|
|
20231010,171000,458446935,3165,3165,3165,3165,0
|
|
20231010,170900,458446935,3165,3165,3165,3165,0
|
|
20231010,170800,458446935,3165,3165,3165,3165,0
|
|
20231010,170700,458446935,3165,3165,3165,3165,0
|
|
20231010,170600,458446935,3165,3165,3165,3165,0
|
|
20231010,170500,458446935,3165,3165,3165,3165,0
|
|
20231010,170400,458446935,3165,3165,3165,3165,0
|
|
20231010,170300,458446935,3165,3165,3165,3165,0
|
|
20231010,170200,458446935,3165,3165,3165,3165,12303
|
|
20231010,170100,458446935,3165,3165,3165,3165,0
|
|
20231010,170000,458446935,3165,3165,3165,3165,0
|
|
20231010,165900,458446935,3165,3165,3165,3165,0
|
|
20231010,165800,458446935,3165,3165,3165,3165,0
|
|
20231010,165700,458446935,3165,3165,3165,3165,0
|
|
20231010,165600,458446935,3165,3165,3165,3165,0
|
|
20231010,165500,458446935,3165,3165,3165,3165,0
|
|
20231010,165400,458446935,3165,3165,3165,3165,0
|
|
20231010,165300,458446935,3165,3165,3165,3165,0
|
|
20231010,165200,458446935,3165,3165,3165,3165,0
|
|
20231010,165100,458446935,3165,3165,3165,3165,0
|
|
20231010,165000,458446935,3165,3165,3165,3165,0
|
|
20231010,164900,458446935,3165,3165,3165,3165,0
|
|
20231010,164800,458446935,3165,3165,3165,3165,0
|
|
20231010,164700,458446935,3165,3165,3165,3165,0
|
|
20231010,164600,458446935,3165,3165,3165,3165,0
|
|
20231010,164500,458446935,3165,3165,3165,3165,0
|
|
20231010,164400,458446935,3165,3165,3165,3165,0
|
|
20231010,164300,458446935,3165,3165,3165,3165,0
|
|
20231010,164200,458446935,3165,3165,3165,3165,0
|
|
20231010,164100,458446935,3165,3165,3165,3165,0
|
|
20231010,164000,458446935,3165,3165,3165,3165,0
|
|
20231010,163900,458446935,3165,3165,3165,3165,0
|
|
20231010,163800,458446935,3165,3165,3165,3165,0
|
|
20231010,163700,458446935,3165,3165,3165,3165,0
|
|
20231010,163600,458446935,3165,3165,3165,3165,0
|
|
20231010,163500,458446935,3165,3165,3165,3165,0
|
|
20231010,163400,458446935,3165,3165,3165,3165,0
|
|
20231010,163300,458446935,3165,3165,3165,3165,0
|
|
20231010,163200,458446935,3165,3165,3165,3165,12303
|
|
20231010,163100,458446935,3165,3165,3165,3165,0
|
|
20231010,163000,458446935,3165,3165,3165,3165,0
|
|
20231010,162900,458446935,3165,3165,3165,3165,0
|
|
20231010,162800,458446935,3165,3165,3165,3165,0
|
|
20231010,162700,458446935,3165,3165,3165,3165,0
|
|
20231010,162600,458446935,3165,3165,3165,3165,0
|
|
20231010,162500,458446935,3165,3165,3165,3165,0
|
|
20231010,162400,458446935,3165,3165,3165,3165,0
|
|
20231010,162300,458446935,3165,3165,3165,3165,0
|
|
20231010,162200,458446935,3165,3165,3165,3165,0
|
|
20231010,162100,458446935,3165,3165,3165,3165,0
|
|
20231010,162000,458446935,3165,3165,3165,3165,0
|
|
20231010,161900,458446935,3165,3165,3165,3165,0
|
|
20231010,161800,458446935,3165,3165,3165,3165,0
|
|
20231010,161700,458446935,3165,3165,3165,3165,0
|
|
20231010,161600,458446935,3165,3165,3165,3165,0
|
|
20231010,161500,458446935,3165,3165,3165,3165,0
|
|
20231010,161400,458446935,3165,3165,3165,3165,0
|
|
20231010,161300,458446935,3165,3165,3165,3165,0
|
|
20231010,161200,458446935,3165,3165,3165,3165,0
|
|
20231010,161100,458446935,3165,3165,3165,3165,0
|
|
20231010,161000,458446935,3165,3165,3165,3165,0
|
|
20231010,160900,458446935,3165,3165,3165,3165,0
|
|
20231010,160800,458446935,3165,3165,3165,3165,0
|
|
20231010,160700,458446935,3165,3165,3165,3165,0
|
|
20231010,160600,458446935,3165,3165,3165,3165,0
|
|
20231010,160500,458446935,3165,3165,3165,3165,0
|
|
20231010,160400,458446935,3165,3165,3165,3165,0
|
|
20231010,160300,458446935,3165,3165,3165,3165,0
|
|
20231010,160200,458446935,3165,3165,3165,3165,12303
|
|
20231010,160100,458446935,3165,3165,3165,3165,0
|
|
20231010,160000,458446935,3165,3165,3165,3165,0
|
|
20231010,155900,458446935,3165,3165,3165,3165,0
|
|
20231010,155800,458446935,3165,3165,3165,3165,0
|
|
20231010,155700,458446935,3165,3165,3165,3165,0
|
|
20231010,155600,458446935,3165,3165,3165,3165,0
|
|
20231010,155500,458446935,3165,3165,3165,3165,0
|
|
20231010,155400,458446935,3165,3165,3165,3165,0
|
|
20231010,155300,458446935,3165,3165,3165,3165,0
|
|
20231010,155200,458446935,3165,3165,3165,3165,0
|
|
20231010,155100,458446935,3165,3165,3165,3165,0
|
|
20231010,155000,458446935,3165,3165,3165,3165,0
|
|
20231010,154900,458446935,3165,3165,3165,3165,0
|
|
20231010,154800,458446935,3165,3165,3165,3165,0
|
|
20231010,154700,458446935,3165,3165,3165,3165,0
|
|
20231010,154600,458446935,3165,3165,3165,3165,0
|
|
20231010,154500,458446935,3165,3165,3165,3165,0
|
|
20231010,154400,458446935,3165,3165,3165,3165,0
|
|
20231010,154300,458446935,3165,3165,3165,3165,0
|
|
20231010,154200,458446935,3165,3165,3165,3165,0
|
|
20231010,154100,458446935,3165,3165,3165,3165,0
|
|
20231010,154000,458446935,3165,3165,3165,3165,0
|
|
20231010,153900,458446935,3165,3165,3165,3165,0
|
|
20231010,153800,458446935,3165,3165,3165,3165,0
|
|
20231010,153700,458446935,3165,3165,3165,3165,0
|
|
20231010,153600,458446935,3165,3165,3165,3165,0
|
|
20231010,153500,458446935,3165,3165,3165,3165,0
|
|
20231010,153400,458446935,3165,3165,3165,3165,0
|
|
20231010,153300,458446935,3165,3165,3165,3165,0
|
|
20231010,153200,458446935,3165,3165,3165,3165,12303
|
|
20231010,153100,458446935,3165,3165,3165,3165,0
|
|
20231010,153000,458446935,3165,3165,3165,3165,12303
|
|
20231010,152900,419507940,3175,3175,3175,3175,0
|
|
20231010,152800,419507940,3175,3175,3175,3175,0
|
|
20231010,152700,419507940,3175,3175,3175,3175,0
|
|
20231010,152600,419507940,3175,3175,3175,3175,0
|
|
20231010,152500,419507940,3175,3175,3175,3175,0
|
|
20231010,152400,419507940,3175,3175,3175,3175,0
|
|
20231010,152300,419507940,3175,3175,3175,3175,0
|
|
20231010,152200,419507940,3175,3175,3175,3175,0
|
|
20231010,152100,419507940,3175,3175,3175,3175,0
|
|
20231010,152000,419507940,3175,3175,3175,3175,0
|
|
20231010,151900,419507940,3175,3175,3175,3170,714
|
|
20231010,151800,417243645,3170,3170,3170,3170,0
|
|
20231010,151700,417243645,3170,3170,3170,3170,0
|
|
20231010,151600,417243645,3170,3170,3170,3170,1
|
|
20231010,151500,417240475,3170,3170,3170,3170,216
|
|
20231010,151400,416555755,3175,3175,3175,3175,155
|
|
20231010,151300,416063630,3170,3170,3170,3170,0
|
|
20231010,151200,416063630,3170,3175,3175,3170,107
|
|
20231010,151100,415724000,3170,3170,3170,3170,200
|
|
20231010,151000,415090000,3175,3175,3175,3175,0
|
|
20231010,150900,415090000,3175,3175,3175,3175,277
|
|
20231010,150800,414210525,3180,3180,3180,3180,1
|
|
20231010,150700,414207345,3170,3180,3180,3170,32
|
|
20231010,150600,414105885,3180,3180,3180,3180,1
|
|
20231010,150500,414102705,3175,3175,3175,3175,2000
|
|
20231010,150400,407752705,3180,3180,3180,3180,345
|
|
20231010,150300,406655605,3185,3180,3185,3180,75
|
|
20231010,150200,406417100,3185,3185,3185,3185,0
|
|
20231010,150100,406417100,3185,3185,3185,3185,0
|
|
20231010,150000,406417100,3185,3175,3185,3175,6
|
|
20231010,145900,406398035,3180,3175,3180,3175,53
|
|
20231010,145800,406229510,3180,3180,3180,3180,0
|
|
20231010,145700,406229510,3180,3180,3180,3180,0
|
|
20231010,145600,406229510,3180,3180,3180,3175,63
|
|
20231010,145500,406029185,3180,3180,3180,3180,954
|
|
20231010,145400,402995465,3180,3185,3185,3180,325
|
|
20231010,145300,401961445,3185,3185,3185,3185,143
|
|
20231010,145200,401505990,3190,3190,3190,3190,102
|
|
20231010,145100,401180610,3190,3190,3190,3190,60
|
|
20231010,145000,400989210,3190,3190,3190,3190,3
|
|
20231010,144900,400979640,3200,3190,3200,3190,1057
|
|
20231010,144800,397602545,3190,3190,3190,3180,524
|
|
20231010,144700,395936090,3190,3185,3195,3180,206
|
|
20231010,144600,395279970,3180,3180,3180,3180,16
|
|
20231010,144500,395229090,3180,3180,3180,3180,0
|
|
20231010,144400,395229090,3180,3180,3180,3180,3
|
|
20231010,144300,395219550,3180,3180,3180,3180,0
|
|
20231010,144200,395219550,3180,3180,3180,3180,0
|
|
20231010,144100,395219550,3180,3180,3180,3180,3
|
|
20231010,144000,395210010,3180,3180,3180,3180,0
|
|
20231010,143900,395210010,3180,3180,3180,3180,0
|
|
20231010,143800,395210010,3180,3180,3180,3180,3
|
|
20231010,143700,395200470,3180,3185,3185,3180,300
|
|
20231010,143600,394246455,3185,3190,3190,3185,286
|
|
20231010,143500,393335115,3185,3185,3185,3185,3
|
|
20231010,143400,393325560,3190,3190,3190,3190,0
|
|
20231010,143300,393325560,3190,3180,3190,3180,1487
|
|
20231010,143200,388596745,3180,3175,3180,3175,3
|
|
20231010,143100,388587215,3175,3170,3175,3170,2838
|
|
20231010,143000,379585940,3170,3170,3170,3170,0
|
|
20231010,142900,379585940,3170,3175,3175,3170,305
|
|
20231010,142800,378618835,3175,3175,3175,3175,2
|
|
20231010,142700,378612485,3170,3170,3170,3170,50
|
|
20231010,142600,378453985,3170,3170,3175,3170,471
|
|
20231010,142500,376960895,3175,3175,3175,3175,7
|
|
20231010,142400,376938670,3170,3175,3175,3170,710
|
|
20231010,142300,374685170,3175,3175,3175,3170,113
|
|
20231010,142200,374326895,3170,3170,3170,3170,1438
|
|
20231010,142100,369768435,3170,3175,3175,3170,232
|
|
20231010,142000,369032740,3175,3175,3175,3175,3
|
|
20231010,141900,369023215,3175,3180,3180,3175,3
|
|
20231010,141800,369013685,3175,3175,3175,3175,39
|
|
20231010,141700,368889860,3175,3175,3175,3175,309
|
|
20231010,141600,367908785,3175,3175,3175,3175,36
|
|
20231010,141500,367794485,3180,3180,3180,3180,204
|
|
20231010,141400,367145765,3180,3180,3180,3180,0
|
|
20231010,141300,367145765,3180,3180,3180,3180,110
|
|
20231010,141200,366795965,3190,3190,3190,3190,0
|
|
20231010,141100,366795965,3190,3190,3195,3185,379
|
|
20231010,141000,365588815,3190,3190,3190,3190,1
|
|
20231010,140900,365585625,3200,3200,3200,3200,0
|
|
20231010,140800,365585625,3200,3190,3200,3190,5
|
|
20231010,140700,365569665,3180,3180,3200,3180,703
|
|
20231010,140600,363330715,3180,3180,3180,3180,0
|
|
20231010,140500,363330715,3180,3175,3180,3170,72
|
|
20231010,140400,363102210,3180,3180,3180,3180,8
|
|
20231010,140300,363076770,3195,3195,3195,3195,0
|
|
20231010,140200,363076770,3195,3195,3195,3195,0
|
|
20231010,140100,363076770,3195,3175,3200,3170,10611
|
|
20231010,140000,329374345,3175,3175,3175,3175,1200
|
|
20231010,135900,325564345,3180,3180,3180,3180,1
|
|
20231010,135800,325561165,3175,3175,3175,3175,490
|
|
20231010,135700,324005415,3175,3180,3180,3175,57
|
|
20231010,135600,323824405,3180,3180,3180,3180,5
|
|
20231010,135500,323808505,3175,3175,3175,3175,225
|
|
20231010,135400,323094130,3180,3180,3180,3180,0
|
|
20231010,135300,323094130,3180,3180,3180,3180,1
|
|
20231010,135200,323090950,3180,3175,3180,3175,4
|
|
20231010,135100,323078245,3180,3180,3180,3180,10
|
|
20231010,135000,323046445,3175,3180,3180,3175,14
|
|
20231010,134900,323001945,3175,3180,3180,3175,13
|
|
20231010,134800,322960620,3175,3175,3175,3175,0
|
|
20231010,134700,322960620,3175,3175,3175,3175,0
|
|
20231010,134600,322960620,3175,3175,3175,3175,2
|
|
20231010,134500,322954270,3175,3175,3175,3175,0
|
|
20231010,134400,322954270,3175,3180,3180,3175,301
|
|
20231010,134300,321998590,3175,3175,3175,3175,3
|
|
20231010,134200,321989065,3180,3180,3180,3180,0
|
|
20231010,134100,321989065,3180,3180,3180,3180,0
|
|
20231010,134000,321989065,3180,3180,3180,3180,256
|
|
20231010,133900,321174985,3185,3185,3185,3185,0
|
|
20231010,133800,321174985,3185,3185,3185,3185,0
|
|
20231010,133700,321174985,3185,3175,3185,3175,13
|
|
20231010,133600,321133610,3185,3185,3185,3185,0
|
|
20231010,133500,321133610,3185,3185,3185,3185,1
|
|
20231010,133400,321130425,3175,3175,3175,3175,303
|
|
20231010,133300,320168400,3185,3185,3185,3185,10
|
|
20231010,133200,320136550,3175,3175,3175,3175,0
|
|
20231010,133100,320136550,3175,3175,3175,3175,2
|
|
20231010,133000,320130200,3180,3180,3180,3180,515
|
|
20231010,132900,318492500,3185,3185,3185,3185,0
|
|
20231010,132800,318492500,3185,3180,3185,3180,13
|
|
20231010,132700,318451110,3180,3180,3180,3180,1210
|
|
20231010,132600,314603310,3180,3180,3180,3180,0
|
|
20231010,132500,314603310,3180,3180,3180,3180,3
|
|
20231010,132400,314593770,3180,3180,3180,3180,0
|
|
20231010,132300,314593770,3180,3180,3180,3180,0
|
|
20231010,132200,314593770,3180,3180,3180,3180,25
|
|
20231010,132100,314514270,3180,3180,3180,3180,0
|
|
20231010,132000,314514270,3180,3180,3180,3180,0
|
|
20231010,131900,314514270,3180,3180,3180,3180,110
|
|
20231010,131800,314164470,3185,3185,3185,3185,0
|
|
20231010,131700,314164470,3185,3185,3185,3185,402
|
|
20231010,131600,312884100,3185,3185,3185,3185,0
|
|
20231010,131500,312884100,3185,3195,3195,3185,3
|
|
20231010,131400,312874535,3185,3185,3185,3185,1000
|
|
20231010,131300,309689535,3185,3185,3185,3185,0
|
|
20231010,131200,309689535,3185,3195,3195,3185,13
|
|
20231010,131100,309648030,3185,3185,3185,3185,0
|
|
20231010,131000,309648030,3185,3185,3185,3185,20
|
|
20231010,130900,309584330,3185,3185,3185,3185,3
|
|
20231010,130800,309574775,3195,3195,3195,3195,10
|
|
20231010,130700,309542825,3185,3185,3185,3185,0
|
|
20231010,130600,309542825,3185,3185,3185,3185,3
|
|
20231010,130500,309533270,3195,3195,3195,3195,0
|
|
20231010,130400,309533270,3195,3190,3195,3190,112
|
|
20231010,130300,309175940,3190,3190,3190,3190,171
|
|
20231010,130200,308630450,3190,3190,3190,3190,250
|
|
20231010,130100,307832950,3195,3200,3200,3195,492
|
|
20231010,130000,306258800,3190,3190,3190,3190,2
|
|
20231010,125900,306252420,3190,3190,3190,3190,9
|
|
20231010,125800,306223710,3200,3195,3200,3190,4
|
|
20231010,125700,306210935,3200,3200,3200,3195,136
|
|
20231010,125600,305775750,3205,3195,3205,3195,698
|
|
20231010,125500,303543375,3195,3185,3195,3185,1500
|
|
20231010,125400,298763225,3180,3180,3180,3180,193
|
|
20231010,125300,298149485,3180,3180,3180,3180,0
|
|
20231010,125200,298149485,3180,3180,3180,3180,0
|
|
20231010,125100,298149485,3180,3180,3180,3180,97
|
|
20231010,125000,297841025,3185,3185,3185,3185,500
|
|
20231010,124900,296248525,3190,3190,3190,3190,10
|
|
20231010,124800,296216625,3180,3180,3180,3180,1491
|
|
20231010,124700,291475245,3180,3180,3180,3180,0
|
|
20231010,124600,291475245,3180,3180,3180,3180,501
|
|
20231010,124500,289882065,3180,3180,3180,3180,2
|
|
20231010,124400,289875705,3180,3180,3180,3180,0
|
|
20231010,124300,289875705,3180,3180,3180,3180,0
|
|
20231010,124200,289875705,3180,3180,3180,3180,3
|
|
20231010,124100,289866165,3185,3185,3185,3185,0
|
|
20231010,124000,289866165,3185,3185,3185,3185,0
|
|
20231010,123900,289866165,3185,3180,3185,3180,8
|
|
20231010,123800,289840700,3190,3190,3190,3190,0
|
|
20231010,123700,289840700,3190,3190,3190,3190,0
|
|
20231010,123600,289840700,3190,3180,3190,3180,13
|
|
20231010,123500,289799260,3180,3180,3180,3180,0
|
|
20231010,123400,289799260,3180,3180,3180,3180,0
|
|
20231010,123300,289799260,3180,3180,3180,3180,3
|
|
20231010,123200,289789720,3190,3190,3190,3190,1
|
|
20231010,123100,289786530,3185,3185,3185,3185,1679
|
|
20231010,123000,284438915,3185,3185,3185,3185,2
|
|
20231010,122900,284432545,3185,3185,3185,3185,0
|
|
20231010,122800,284432545,3185,3185,3185,3185,1
|
|
20231010,122700,284429360,3185,3185,3185,3185,3
|
|
20231010,122600,284419805,3185,3185,3185,3185,0
|
|
20231010,122500,284419805,3185,3185,3185,3185,95
|
|
20231010,122400,284117230,3195,3185,3195,3185,24
|
|
20231010,122300,284040690,3195,3195,3195,3195,0
|
|
20231010,122200,284040690,3195,3195,3195,3195,0
|
|
20231010,122100,284040690,3195,3185,3195,3185,160
|
|
20231010,122000,283530300,3195,3195,3195,3195,0
|
|
20231010,121900,283530300,3195,3195,3195,3195,10
|
|
20231010,121800,283498350,3185,3185,3185,3185,600
|
|
20231010,121700,281587350,3185,3195,3195,3185,87
|
|
20231010,121600,281310225,3190,3195,3195,3190,3
|
|
20231010,121500,281300650,3185,3185,3185,3185,0
|
|
20231010,121400,281300650,3185,3190,3190,3185,3
|
|
20231010,121300,281291090,3190,3190,3190,3190,19
|
|
20231010,121200,281230480,3185,3185,3185,3185,0
|
|
20231010,121100,281230480,3185,3190,3190,3185,100
|
|
20231010,121000,280911495,3190,3190,3190,3190,0
|
|
20231010,120900,280911495,3190,3190,3190,3190,0
|
|
20231010,120800,280911495,3190,3195,3195,3190,4
|
|
20231010,120700,280898730,3185,3185,3185,3185,0
|
|
20231010,120600,280898730,3185,3185,3185,3185,0
|
|
20231010,120500,280898730,3185,3185,3185,3185,3
|
|
20231010,120400,280889175,3195,3185,3195,3185,31
|
|
20231010,120300,280790430,3185,3185,3185,3185,0
|
|
20231010,120200,280790430,3185,3185,3185,3185,3
|
|
20231010,120100,280780875,3185,3185,3185,3185,0
|
|
20231010,120000,280780875,3185,3185,3185,3185,0
|
|
20231010,115900,280780875,3185,3185,3185,3185,62
|
|
20231010,115800,280583405,3185,3185,3185,3185,0
|
|
20231010,115700,280583405,3185,3185,3185,3185,30
|
|
20231010,115600,280487855,3185,3185,3185,3185,3
|
|
20231010,115500,280478300,3190,3190,3190,3190,0
|
|
20231010,115400,280478300,3190,3190,3190,3190,0
|
|
20231010,115300,280478300,3190,3190,3190,3190,3
|
|
20231010,115200,280468730,3200,3185,3200,3180,519
|
|
20231010,115100,278815995,3190,3190,3190,3190,1
|
|
20231010,115000,278812805,3190,3190,3190,3190,5
|
|
20231010,114900,278796855,3200,3200,3200,3200,0
|
|
20231010,114800,278796855,3200,3190,3200,3190,365
|
|
20231010,114700,277632495,3190,3180,3190,3180,4
|
|
20231010,114600,277619765,3190,3190,3190,3190,0
|
|
20231010,114500,277619765,3190,3190,3190,3190,1
|
|
20231010,114400,277616575,3180,3180,3180,3180,2
|
|
20231010,114300,277610215,3190,3185,3190,3185,55
|
|
20231010,114200,277435035,3185,3180,3185,3180,49
|
|
20231010,114100,277278985,3175,3185,3185,3175,507
|
|
20231010,114000,275667370,3185,3185,3185,3185,0
|
|
20231010,113900,275667370,3185,3180,3185,3180,586
|
|
20231010,113800,273803860,3180,3180,3180,3180,3
|
|
20231010,113700,273794320,3200,3200,3200,3200,0
|
|
20231010,113600,273794320,3200,3200,3200,3200,0
|
|
20231010,113500,273794320,3200,3180,3200,3180,3228
|
|
20231010,113400,263523155,3180,3180,3180,3180,238
|
|
20231010,113300,262766315,3180,3180,3185,3180,4416
|
|
20231010,113200,248717580,3180,3180,3180,3180,345
|
|
20231010,113100,247620480,3180,3195,3195,3180,4286
|
|
20231010,113000,233973365,3195,3195,3195,3185,4531
|
|
20231010,112900,219528005,3195,3205,3205,3195,2105
|
|
20231010,112800,212790580,3205,3205,3205,3205,0
|
|
20231010,112700,212790580,3205,3205,3205,3205,3
|
|
20231010,112600,212780965,3205,3205,3210,3205,786
|
|
20231010,112500,210260275,3205,3205,3205,3205,1527
|
|
20231010,112400,205366240,3210,3210,3210,3210,0
|
|
20231010,112300,205366240,3210,3205,3210,3205,7
|
|
20231010,112200,205343800,3210,3210,3210,3210,1
|
|
20231010,112100,205340590,3210,3215,3215,3210,1528
|
|
20231010,112000,200434465,3215,3210,3215,3210,13
|
|
20231010,111900,200392685,3215,3215,3215,3210,41
|
|
20231010,111800,200260875,3210,3210,3210,3210,0
|
|
20231010,111700,200260875,3210,3210,3210,3210,3
|
|
20231010,111600,200251245,3215,3215,3215,3215,0
|
|
20231010,111500,200251245,3215,3210,3215,3210,4
|
|
20231010,111400,200238400,3210,3210,3210,3210,10
|
|
20231010,111300,200206300,3210,3210,3210,3210,2
|
|
20231010,111200,200199880,3210,3210,3210,3210,313
|
|
20231010,111100,199195150,3210,3210,3210,3210,0
|
|
20231010,111000,199195150,3210,3215,3215,3210,780
|
|
20231010,110900,196691100,3215,3215,3215,3215,20
|
|
20231010,110800,196626800,3210,3210,3210,3210,0
|
|
20231010,110700,196626800,3210,3215,3215,3210,3561
|
|
20231010,110600,185178200,3220,3220,3220,3220,15
|
|
20231010,110500,185129900,3215,3215,3215,3215,31
|
|
20231010,110400,185030235,3215,3215,3215,3215,3
|
|
20231010,110300,185020590,3220,3220,3220,3220,0
|
|
20231010,110200,185020590,3220,3220,3220,3220,5
|
|
20231010,110100,185004490,3215,3215,3215,3215,3
|
|
20231010,110000,184994845,3220,3220,3220,3220,0
|
|
20231010,105900,184994845,3220,3220,3220,3220,5
|
|
20231010,105800,184978745,3215,3215,3215,3215,2
|
|
20231010,105700,184972315,3220,3220,3220,3220,0
|
|
20231010,105600,184972315,3220,3220,3220,3220,0
|
|
20231010,105500,184972315,3220,3220,3220,3215,1138
|
|
20231010,105400,181307970,3220,3220,3220,3220,70
|
|
20231010,105300,181082570,3220,3220,3220,3220,30
|
|
20231010,105200,180985970,3225,3225,3225,3220,314
|
|
20231010,105100,179973335,3225,3220,3225,3220,201
|
|
20231010,105000,179326110,3225,3225,3225,3225,310
|
|
20231010,104900,178326360,3225,3220,3225,3220,94
|
|
20231010,104800,178023675,3225,3225,3225,3225,0
|
|
20231010,104700,178023675,3225,3220,3225,3220,100
|
|
20231010,104600,177701670,3220,3225,3225,3220,8
|
|
20231010,104500,177675885,3225,3225,3225,3225,1
|
|
20231010,104400,177672660,3220,3220,3220,3220,0
|
|
20231010,104300,177672660,3220,3225,3225,3220,3
|
|
20231010,104200,177662995,3220,3220,3220,3220,0
|
|
20231010,104100,177662995,3220,3225,3225,3220,393
|
|
20231010,104000,176395585,3225,3225,3225,3225,6
|
|
20231010,103900,176376235,3225,3225,3225,3225,0
|
|
20231010,103800,176376235,3225,3230,3230,3225,3
|
|
20231010,103700,176366555,3225,3225,3225,3225,3
|
|
20231010,103600,176356880,3230,3225,3230,3225,3
|
|
20231010,103500,176347200,3225,3225,3225,3225,0
|
|
20231010,103400,176347200,3225,3225,3225,3225,5
|
|
20231010,103300,176331075,3225,3225,3225,3225,0
|
|
20231010,103200,176331075,3225,3225,3225,3225,8
|
|
20231010,103100,176305275,3225,3225,3225,3225,20
|
|
20231010,103000,176240775,3225,3225,3225,3225,0
|
|
20231010,102900,176240775,3225,3225,3225,3220,19
|
|
20231010,102800,176179510,3215,3220,3220,3215,4189
|
|
20231010,102700,162696625,3230,3230,3230,3230,1
|
|
20231010,102600,162693395,3225,3225,3225,3225,511
|
|
20231010,102500,161045420,3225,3225,3225,3225,1
|
|
20231010,102400,161042195,3220,3220,3220,3220,0
|
|
20231010,102300,161042195,3220,3220,3220,3220,9
|
|
20231010,102200,161013215,3220,3220,3220,3220,400
|
|
20231010,102100,159725215,3230,3230,3230,3230,0
|
|
20231010,102000,159725215,3230,3225,3230,3225,13
|
|
20231010,101900,159683240,3230,3225,3230,3225,508
|
|
20231010,101800,158044915,3225,3225,3230,3225,506
|
|
20231010,101700,156413045,3225,3225,3225,3225,0
|
|
20231010,101600,156413045,3225,3225,3225,3225,924
|
|
20231010,101500,153433145,3225,3225,3225,3225,21
|
|
20231010,101400,153365420,3225,3225,3225,3225,5
|
|
20231010,101300,153349295,3220,3220,3220,3220,144
|
|
20231010,101200,152885615,3220,3220,3220,3220,1
|
|
20231010,101100,152882395,3220,3215,3220,3215,321
|
|
20231010,101000,151850330,3220,3220,3220,3220,0
|
|
20231010,100900,151850330,3220,3220,3220,3220,3
|
|
20231010,100800,151840670,3220,3215,3220,3215,1970
|
|
20231010,100700,145497280,3215,3215,3215,3215,0
|
|
20231010,100600,145497280,3215,3215,3215,3215,5
|
|
20231010,100500,145481205,3215,3215,3215,3215,0
|
|
20231010,100400,145481205,3215,3215,3215,3215,2
|
|
20231010,100300,145474775,3215,3210,3215,3210,271
|
|
20231010,100200,144603535,3215,3210,3215,3210,635
|
|
20231010,100100,142565135,3215,3215,3215,3215,520
|
|
20231010,100000,140893335,3215,3215,3215,3215,5
|
|
20231010,095900,140877260,3220,3220,3220,3220,699
|
|
20231010,095800,138626480,3225,3225,3225,3225,5478
|
|
20231010,095700,120959930,3225,3225,3225,3225,202
|
|
20231010,095600,120308480,3225,3225,3225,3225,0
|
|
20231010,095500,120308480,3225,3225,3225,3225,0
|
|
20231010,095400,120308480,3225,3225,3225,3225,0
|
|
20231010,095300,120308480,3225,3230,3230,3225,2031
|
|
20231010,095200,113758355,3230,3230,3230,3230,0
|
|
20231010,095100,113758355,3230,3235,3235,3225,1371
|
|
20231010,095000,109332805,3240,3240,3240,3240,0
|
|
20231010,094900,109332805,3240,3240,3240,3240,0
|
|
20231010,094800,109332805,3240,3240,3240,3240,10
|
|
20231010,094700,109300405,3240,3240,3240,3240,10
|
|
20231010,094600,109268005,3235,3240,3240,3235,28
|
|
20231010,094500,109177375,3235,3235,3235,3235,350
|
|
20231010,094400,108045125,3235,3235,3235,3235,149
|
|
20231010,094300,107563110,3235,3240,3240,3235,445
|
|
20231010,094200,106123460,3235,3235,3235,3235,170
|
|
20231010,094100,105573510,3235,3235,3235,3235,0
|
|
20231010,094000,105573510,3235,3235,3235,3235,1
|
|
20231010,093900,105570275,3235,3240,3240,3230,542
|
|
20231010,093800,103817305,3240,3240,3240,3240,0
|
|
20231010,093700,103817305,3240,3230,3240,3230,913
|
|
20231010,093600,100866975,3235,3230,3235,3230,510
|
|
20231010,093500,99219665,3240,3240,3240,3240,1
|
|
20231010,093400,99216425,3240,3240,3240,3240,0
|
|
20231010,093300,99216425,3240,3230,3240,3230,48
|
|
20231010,093200,99061100,3230,3225,3230,3220,1337
|
|
20231010,093100,94749575,3225,3230,3230,3225,390
|
|
20231010,093000,93491575,3230,3230,3230,3225,1161
|
|
20231010,092900,89742965,3240,3240,3240,3240,0
|
|
20231010,092800,89742965,3240,3240,3240,3240,10
|
|
20231010,092700,89710565,3235,3240,3240,3235,1878
|
|
20231010,092600,83633245,3245,3245,3245,3245,704
|
|
20231010,092500,81348765,3245,3250,3250,3245,336
|
|
20231010,092400,80258270,3250,3245,3275,3245,7661
|
|
20231010,092300,55312805,3245,3250,3250,3245,1575
|
|
20231010,092200,50196780,3250,3240,3250,3235,1775
|
|
20231010,092100,44448985,3240,3235,3240,3235,789
|
|
20231010,092000,41896270,3235,3230,3235,3230,65
|
|
20231010,091900,41686020,3235,3235,3235,3235,0
|
|
20231010,091800,41686020,3235,3230,3235,3230,110
|
|
20231010,091700,41330670,3230,3230,3235,3225,562
|
|
20231010,091600,39517500,3230,3230,3230,3230,417
|
|
20231010,091500,38170590,3230,3230,3230,3230,0
|
|
20231010,091400,38170590,3230,3220,3230,3220,1452
|
|
20231010,091300,33495050,3220,3220,3220,3220,754
|
|
20231010,091200,31067170,3230,3230,3230,3230,0
|
|
20231010,091100,31067170,3230,3225,3230,3220,62
|
|
20231010,091000,30867205,3225,3225,3225,3225,32
|
|
20231010,090900,30764005,3230,3225,3230,3225,578
|
|
20231010,090800,28897140,3230,3225,3250,3220,2106
|
|
20231010,090700,22091120,3215,3220,3220,3215,99
|
|
20231010,090600,21772345,3220,3205,3220,3205,2163
|
|
20231010,090500,14836210,3205,3205,3205,3205,10
|
|
20231010,090400,14804160,3200,3190,3200,3190,1661
|
|
20231010,090300,9503960,3190,3190,3190,3190,113
|
|
20231010,090200,9143490,3190,3190,3190,3185,960
|
|
20231010,090100,6085565,3185,3205,3210,3180,1530
|
|
20231010,090000,1213485,3185,3185,3185,3185,381
|