609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,190600,233681875,3230,3230,3230,3230,2240
|
|
20231006,190500,233681875,3230,3230,3230,3230,0
|
|
20231006,190400,233681875,3230,3230,3230,3230,0
|
|
20231006,190300,233681875,3230,3230,3230,3230,0
|
|
20231006,190200,233681875,3230,3230,3230,3230,0
|
|
20231006,190100,233681875,3230,3230,3230,3230,0
|
|
20231006,190000,233681875,3230,3230,3230,3230,0
|
|
20231006,185900,233681875,3230,3230,3230,3230,0
|
|
20231006,185800,233681875,3230,3230,3230,3230,0
|
|
20231006,185700,233681875,3230,3230,3230,3230,0
|
|
20231006,185600,233681875,3230,3230,3230,3230,0
|
|
20231006,185500,233681875,3230,3230,3230,3230,0
|
|
20231006,185400,233681875,3230,3230,3230,3230,0
|
|
20231006,185300,233681875,3230,3230,3230,3230,0
|
|
20231006,185200,233681875,3230,3230,3230,3230,0
|
|
20231006,185100,233681875,3230,3230,3230,3230,0
|
|
20231006,185000,233681875,3230,3230,3230,3230,0
|
|
20231006,184900,233681875,3230,3230,3230,3230,0
|
|
20231006,184800,233681875,3230,3230,3230,3230,0
|
|
20231006,184700,233681875,3230,3230,3230,3230,0
|
|
20231006,184600,233681875,3230,3230,3230,3230,0
|
|
20231006,184500,233681875,3230,3230,3230,3230,0
|
|
20231006,184400,233681875,3230,3230,3230,3230,0
|
|
20231006,184300,233681875,3230,3230,3230,3230,0
|
|
20231006,184200,233681875,3230,3230,3230,3230,0
|
|
20231006,184100,233681875,3230,3230,3230,3230,0
|
|
20231006,184000,233681875,3230,3230,3230,3230,0
|
|
20231006,183900,233681875,3230,3230,3230,3230,0
|
|
20231006,183800,233681875,3230,3230,3230,3230,0
|
|
20231006,183700,233681875,3230,3230,3230,3230,0
|
|
20231006,183600,233681875,3230,3230,3230,3230,2240
|
|
20231006,183500,233681875,3230,3230,3230,3230,0
|
|
20231006,183400,233681875,3230,3230,3230,3230,0
|
|
20231006,183300,233681875,3230,3230,3230,3230,0
|
|
20231006,183200,233681875,3230,3230,3230,3230,0
|
|
20231006,183100,233681875,3230,3230,3230,3230,0
|
|
20231006,183000,233681875,3230,3230,3230,3230,0
|
|
20231006,182900,233681875,3230,3230,3230,3230,0
|
|
20231006,182800,233681875,3230,3230,3230,3230,0
|
|
20231006,182700,233681875,3230,3230,3230,3230,0
|
|
20231006,182600,233681875,3230,3230,3230,3230,0
|
|
20231006,182500,233681875,3230,3230,3230,3230,0
|
|
20231006,182400,233681875,3230,3230,3230,3230,0
|
|
20231006,182300,233681875,3230,3230,3230,3230,0
|
|
20231006,182200,233681875,3230,3230,3230,3230,0
|
|
20231006,182100,233681875,3230,3230,3230,3230,0
|
|
20231006,182000,233681875,3230,3230,3230,3230,0
|
|
20231006,181900,233681875,3230,3230,3230,3230,0
|
|
20231006,181800,233681875,3230,3230,3230,3230,0
|
|
20231006,181700,233681875,3230,3230,3230,3230,0
|
|
20231006,181600,233681875,3230,3230,3230,3230,0
|
|
20231006,181500,233681875,3230,3230,3230,3230,0
|
|
20231006,181400,233681875,3230,3230,3230,3230,0
|
|
20231006,181300,233681875,3230,3230,3230,3230,0
|
|
20231006,181200,233681875,3230,3230,3230,3230,0
|
|
20231006,181100,233681875,3230,3230,3230,3230,0
|
|
20231006,181000,233681875,3230,3230,3230,3230,0
|
|
20231006,180900,233681875,3230,3230,3230,3230,0
|
|
20231006,180800,233681875,3230,3230,3230,3230,0
|
|
20231006,180700,233681875,3230,3230,3230,3230,0
|
|
20231006,180600,233681875,3230,3230,3230,3230,2240
|
|
20231006,180500,233681875,3230,3230,3230,3230,0
|
|
20231006,180400,233681875,3230,3230,3230,3230,0
|
|
20231006,180300,233681875,3230,3230,3230,3230,0
|
|
20231006,180200,233681875,3230,3230,3230,3230,0
|
|
20231006,180100,233681875,3230,3230,3230,3230,0
|
|
20231006,180000,233681875,3230,3230,3230,3230,0
|
|
20231006,175900,233681875,3230,3230,3230,3230,0
|
|
20231006,175800,233681875,3230,3230,3230,3230,0
|
|
20231006,175700,233681875,3230,3230,3230,3230,0
|
|
20231006,175600,233681875,3230,3230,3230,3230,0
|
|
20231006,175500,233681875,3230,3230,3230,3230,0
|
|
20231006,175400,233681875,3230,3230,3230,3230,0
|
|
20231006,175300,233681875,3230,3230,3230,3230,0
|
|
20231006,175200,233681875,3230,3230,3230,3230,0
|
|
20231006,175100,233681875,3230,3230,3230,3230,0
|
|
20231006,175000,233681875,3230,3230,3230,3230,0
|
|
20231006,174900,233681875,3230,3230,3230,3230,0
|
|
20231006,174800,233681875,3230,3230,3230,3230,0
|
|
20231006,174700,233681875,3230,3230,3230,3230,0
|
|
20231006,174600,233681875,3230,3230,3230,3230,0
|
|
20231006,174500,233681875,3230,3230,3230,3230,0
|
|
20231006,174400,233681875,3230,3230,3230,3230,0
|
|
20231006,174300,233681875,3230,3230,3230,3230,0
|
|
20231006,174200,233681875,3230,3230,3230,3230,0
|
|
20231006,174100,233681875,3230,3230,3230,3230,0
|
|
20231006,174000,233681875,3230,3230,3230,3230,0
|
|
20231006,173900,233681875,3230,3230,3230,3230,0
|
|
20231006,173800,233681875,3230,3230,3230,3230,0
|
|
20231006,173700,233681875,3230,3230,3230,3230,0
|
|
20231006,173600,233681875,3230,3230,3230,3230,2240
|
|
20231006,173500,233681875,3230,3230,3230,3230,0
|
|
20231006,173400,233681875,3230,3230,3230,3230,0
|
|
20231006,173300,233681875,3230,3230,3230,3230,0
|
|
20231006,173200,233681875,3230,3230,3230,3230,0
|
|
20231006,173100,233681875,3230,3230,3230,3230,0
|
|
20231006,173000,233681875,3230,3230,3230,3230,0
|
|
20231006,172900,233681875,3230,3230,3230,3230,0
|
|
20231006,172800,233681875,3230,3230,3230,3230,0
|
|
20231006,172700,233681875,3230,3230,3230,3230,0
|
|
20231006,172600,233681875,3230,3230,3230,3230,0
|
|
20231006,172500,233681875,3230,3230,3230,3230,0
|
|
20231006,172400,233681875,3230,3230,3230,3230,0
|
|
20231006,172300,233681875,3230,3230,3230,3230,0
|
|
20231006,172200,233681875,3230,3230,3230,3230,0
|
|
20231006,172100,233681875,3230,3230,3230,3230,0
|
|
20231006,172000,233681875,3230,3230,3230,3230,0
|
|
20231006,171900,233681875,3230,3230,3230,3230,0
|
|
20231006,171800,233681875,3230,3230,3230,3230,0
|
|
20231006,171700,233681875,3230,3230,3230,3230,0
|
|
20231006,171600,233681875,3230,3230,3230,3230,0
|
|
20231006,171500,233681875,3230,3230,3230,3230,0
|
|
20231006,171400,233681875,3230,3230,3230,3230,0
|
|
20231006,171300,233681875,3230,3230,3230,3230,0
|
|
20231006,171200,233681875,3230,3230,3230,3230,0
|
|
20231006,171100,233681875,3230,3230,3230,3230,0
|
|
20231006,171000,233681875,3230,3230,3230,3230,0
|
|
20231006,170900,233681875,3230,3230,3230,3230,0
|
|
20231006,170800,233681875,3230,3230,3230,3230,0
|
|
20231006,170700,233681875,3230,3230,3230,3230,0
|
|
20231006,170600,233681875,3230,3230,3230,3230,2240
|
|
20231006,170500,233681875,3230,3230,3230,3230,0
|
|
20231006,170400,233681875,3230,3230,3230,3230,0
|
|
20231006,170300,233681875,3230,3230,3230,3230,0
|
|
20231006,170200,233681875,3230,3230,3230,3230,0
|
|
20231006,170100,233681875,3230,3230,3230,3230,0
|
|
20231006,170000,233681875,3230,3230,3230,3230,0
|
|
20231006,165900,233681875,3230,3230,3230,3230,0
|
|
20231006,165800,233681875,3230,3230,3230,3230,0
|
|
20231006,165700,233681875,3230,3230,3230,3230,0
|
|
20231006,165600,233681875,3230,3230,3230,3230,0
|
|
20231006,165500,233681875,3230,3230,3230,3230,0
|
|
20231006,165400,233681875,3230,3230,3230,3230,0
|
|
20231006,165300,233681875,3230,3230,3230,3230,0
|
|
20231006,165200,233681875,3230,3230,3230,3230,0
|
|
20231006,165100,233681875,3230,3230,3230,3230,0
|
|
20231006,165000,233681875,3230,3230,3230,3230,0
|
|
20231006,164900,233681875,3230,3230,3230,3230,0
|
|
20231006,164800,233681875,3230,3230,3230,3230,0
|
|
20231006,164700,233681875,3230,3230,3230,3230,0
|
|
20231006,164600,233681875,3230,3230,3230,3230,0
|
|
20231006,164500,233681875,3230,3230,3230,3230,0
|
|
20231006,164400,233681875,3230,3230,3230,3230,0
|
|
20231006,164300,233681875,3230,3230,3230,3230,0
|
|
20231006,164200,233681875,3230,3230,3230,3230,0
|
|
20231006,164100,233681875,3230,3230,3230,3230,0
|
|
20231006,164000,233681875,3230,3230,3230,3230,0
|
|
20231006,163900,233681875,3230,3230,3230,3230,0
|
|
20231006,163800,233681875,3230,3230,3230,3230,0
|
|
20231006,163700,233681875,3230,3230,3230,3230,0
|
|
20231006,163600,233681875,3230,3230,3230,3230,2240
|
|
20231006,163500,233681875,3230,3230,3230,3230,0
|
|
20231006,163400,233681875,3230,3230,3230,3230,0
|
|
20231006,163300,233681875,3230,3230,3230,3230,0
|
|
20231006,163200,233681875,3230,3230,3230,3230,0
|
|
20231006,163100,233681875,3230,3230,3230,3230,0
|
|
20231006,163000,233681875,3230,3230,3230,3230,0
|
|
20231006,162900,233681875,3230,3230,3230,3230,0
|
|
20231006,162800,233681875,3230,3230,3230,3230,0
|
|
20231006,162700,233681875,3230,3230,3230,3230,0
|
|
20231006,162600,233681875,3230,3230,3230,3230,0
|
|
20231006,162500,233681875,3230,3230,3230,3230,0
|
|
20231006,162400,233681875,3230,3230,3230,3230,0
|
|
20231006,162300,233681875,3230,3230,3230,3230,0
|
|
20231006,162200,233681875,3230,3230,3230,3230,0
|
|
20231006,162100,233681875,3230,3230,3230,3230,0
|
|
20231006,162000,233681875,3230,3230,3230,3230,0
|
|
20231006,161900,233681875,3230,3230,3230,3230,0
|
|
20231006,161800,233681875,3230,3230,3230,3230,0
|
|
20231006,161700,233681875,3230,3230,3230,3230,0
|
|
20231006,161600,233681875,3230,3230,3230,3230,0
|
|
20231006,161500,233681875,3230,3230,3230,3230,0
|
|
20231006,161400,233681875,3230,3230,3230,3230,0
|
|
20231006,161300,233681875,3230,3230,3230,3230,0
|
|
20231006,161200,233681875,3230,3230,3230,3230,0
|
|
20231006,161100,233681875,3230,3230,3230,3230,0
|
|
20231006,161000,233681875,3230,3230,3230,3230,0
|
|
20231006,160900,233681875,3230,3230,3230,3230,0
|
|
20231006,160800,233681875,3230,3230,3230,3230,0
|
|
20231006,160700,233681875,3230,3230,3230,3230,0
|
|
20231006,160600,233681875,3230,3230,3230,3230,2240
|
|
20231006,160500,233681875,3230,3230,3230,3230,0
|
|
20231006,160400,233681875,3230,3230,3230,3230,0
|
|
20231006,160300,233681875,3230,3230,3230,3230,0
|
|
20231006,160200,233681875,3230,3230,3230,3230,0
|
|
20231006,160100,233681875,3230,3230,3230,3230,0
|
|
20231006,160000,233681875,3230,3230,3230,3230,0
|
|
20231006,155900,233681875,3230,3230,3230,3230,0
|
|
20231006,155800,233681875,3230,3230,3230,3230,0
|
|
20231006,155700,233681875,3230,3230,3230,3230,0
|
|
20231006,155600,233681875,3230,3230,3230,3230,0
|
|
20231006,155500,233681875,3230,3230,3230,3230,0
|
|
20231006,155400,233681875,3230,3230,3230,3230,0
|
|
20231006,155300,233681875,3230,3230,3230,3230,0
|
|
20231006,155200,233681875,3230,3230,3230,3230,0
|
|
20231006,155100,233681875,3230,3230,3230,3230,0
|
|
20231006,155000,233681875,3230,3230,3230,3230,0
|
|
20231006,154900,233681875,3230,3230,3230,3230,0
|
|
20231006,154800,233681875,3230,3230,3230,3230,0
|
|
20231006,154700,233681875,3230,3230,3230,3230,0
|
|
20231006,154600,233681875,3230,3230,3230,3230,0
|
|
20231006,154500,233681875,3230,3230,3230,3230,0
|
|
20231006,154400,233681875,3230,3230,3230,3230,0
|
|
20231006,154300,233681875,3230,3230,3230,3230,0
|
|
20231006,154200,233681875,3230,3230,3230,3230,0
|
|
20231006,154100,233681875,3230,3230,3230,3230,0
|
|
20231006,154000,233681875,3230,3230,3230,3230,0
|
|
20231006,153900,233681875,3230,3230,3230,3230,0
|
|
20231006,153800,233681875,3230,3230,3230,3230,0
|
|
20231006,153700,233681875,3230,3230,3230,3230,0
|
|
20231006,153600,233681875,3230,3230,3230,3230,2240
|
|
20231006,153500,233681875,3230,3230,3230,3230,0
|
|
20231006,153400,233681875,3230,3230,3230,3230,0
|
|
20231006,153300,233681875,3230,3230,3230,3230,0
|
|
20231006,153200,233681875,3230,3230,3230,3230,0
|
|
20231006,153100,233681875,3230,3230,3230,3230,0
|
|
20231006,153000,233681875,3230,3230,3230,3230,2240
|
|
20231006,152900,226446675,3220,3220,3220,3220,0
|
|
20231006,152800,226446675,3220,3220,3220,3220,0
|
|
20231006,152700,226446675,3220,3220,3220,3220,0
|
|
20231006,152600,226446675,3220,3220,3220,3220,0
|
|
20231006,152500,226446675,3220,3220,3220,3220,0
|
|
20231006,152400,226446675,3220,3220,3220,3220,0
|
|
20231006,152300,226446675,3220,3220,3220,3220,0
|
|
20231006,152200,226446675,3220,3220,3220,3220,0
|
|
20231006,152100,226446675,3220,3220,3220,3220,0
|
|
20231006,152000,226446675,3220,3220,3220,3220,0
|
|
20231006,151900,226446675,3220,3220,3220,3220,187
|
|
20231006,151800,225844535,3215,3215,3215,3215,153
|
|
20231006,151700,225352640,3215,3215,3215,3215,119
|
|
20231006,151600,224970055,3210,3215,3215,3210,271
|
|
20231006,151500,224099290,3210,3210,3210,3210,2
|
|
20231006,151400,224092870,3215,3210,3215,3210,310
|
|
20231006,151300,223096610,3210,3210,3210,3210,2
|
|
20231006,151200,223090190,3210,3210,3210,3210,556
|
|
20231006,151100,221305430,3210,3205,3210,3205,395
|
|
20231006,151000,220038180,3205,3210,3210,3205,282
|
|
20231006,150900,219133460,3210,3210,3210,3210,2
|
|
20231006,150800,219127040,3205,3205,3205,3205,0
|
|
20231006,150700,219127040,3205,3205,3205,3205,0
|
|
20231006,150600,219127040,3205,3205,3205,3205,50
|
|
20231006,150500,218966790,3210,3200,3210,3200,1425
|
|
20231006,150400,214403795,3200,3200,3200,3200,88
|
|
20231006,150300,214122195,3200,3200,3200,3200,0
|
|
20231006,150200,214122195,3200,3200,3200,3200,1
|
|
20231006,150100,214118995,3200,3200,3200,3200,0
|
|
20231006,150000,214118995,3200,3195,3200,3195,69
|
|
20231006,145900,213898325,3200,3200,3200,3200,0
|
|
20231006,145800,213898325,3200,3200,3200,3200,0
|
|
20231006,145700,213898325,3200,3200,3200,3200,0
|
|
20231006,145600,213898325,3200,3200,3200,3200,400
|
|
20231006,145500,212618325,3200,3210,3210,3200,54
|
|
20231006,145400,212445515,3210,3210,3210,3210,0
|
|
20231006,145300,212445515,3210,3210,3210,3210,0
|
|
20231006,145200,212445515,3210,3210,3210,3210,0
|
|
20231006,145100,212445515,3210,3210,3210,3210,1
|
|
20231006,145000,212442305,3200,3200,3200,3200,0
|
|
20231006,144900,212442305,3200,3200,3200,3200,0
|
|
20231006,144800,212442305,3200,3220,3220,3200,86
|
|
20231006,144700,212166455,3210,3215,3215,3210,75
|
|
20231006,144600,211925640,3220,3195,3220,3195,3075
|
|
20231006,144500,202050730,3195,3195,3195,3195,1
|
|
20231006,144400,202047535,3190,3190,3190,3190,0
|
|
20231006,144300,202047535,3190,3200,3200,3190,374
|
|
20231006,144200,200850870,3205,3205,3205,3205,1
|
|
20231006,144100,200847665,3205,3205,3205,3205,0
|
|
20231006,144000,200847665,3205,3205,3205,3205,14
|
|
20231006,143900,200802795,3205,3205,3205,3205,85
|
|
20231006,143800,200530370,3205,3205,3205,3205,1
|
|
20231006,143700,200527165,3200,3200,3200,3200,0
|
|
20231006,143600,200527165,3200,3200,3200,3200,0
|
|
20231006,143500,200527165,3200,3200,3200,3200,2000
|
|
20231006,143400,194127165,3205,3205,3205,3205,0
|
|
20231006,143300,194127165,3205,3205,3205,3205,0
|
|
20231006,143200,194127165,3205,3205,3205,3205,0
|
|
20231006,143100,194127165,3205,3205,3205,3205,85
|
|
20231006,143000,193854740,3210,3205,3210,3205,97
|
|
20231006,142900,193543795,3210,3210,3210,3210,104
|
|
20231006,142800,193209955,3210,3210,3210,3210,0
|
|
20231006,142700,193209955,3210,3210,3210,3210,0
|
|
20231006,142600,193209955,3210,3210,3210,3210,0
|
|
20231006,142500,193209955,3210,3210,3210,3210,0
|
|
20231006,142400,193209955,3210,3210,3210,3210,0
|
|
20231006,142300,193209955,3210,3210,3210,3210,0
|
|
20231006,142200,193209955,3210,3210,3210,3210,172
|
|
20231006,142100,192657835,3210,3220,3220,3210,272
|
|
20231006,142000,191783770,3215,3220,3220,3215,319
|
|
20231006,141900,190757590,3215,3215,3215,3215,59
|
|
20231006,141800,190567905,3215,3215,3215,3215,194
|
|
20231006,141700,189944195,3220,3205,3220,3205,215
|
|
20231006,141600,189252120,3215,3200,3215,3200,1094
|
|
20231006,141500,185747790,3195,3195,3195,3195,0
|
|
20231006,141400,185747790,3195,3195,3195,3195,0
|
|
20231006,141300,185747790,3195,3195,3195,3195,0
|
|
20231006,141200,185747790,3195,3195,3195,3195,500
|
|
20231006,141100,184150290,3195,3195,3195,3195,12
|
|
20231006,141000,184111950,3195,3195,3195,3195,0
|
|
20231006,140900,184111950,3195,3200,3200,3195,129
|
|
20231006,140800,183699785,3200,3200,3200,3200,14
|
|
20231006,140700,183654985,3200,3200,3200,3200,1011
|
|
20231006,140600,180419785,3200,3200,3200,3200,12
|
|
20231006,140500,180381385,3200,3200,3200,3200,1078
|
|
20231006,140400,176931785,3200,3200,3200,3200,1923
|
|
20231006,140300,170778185,3200,3200,3200,3200,501
|
|
20231006,140200,169174985,3200,3200,3200,3200,61
|
|
20231006,140100,168979785,3200,3200,3200,3200,1
|
|
20231006,140000,168976585,3200,3200,3200,3200,62
|
|
20231006,135900,168778185,3200,3200,3200,3200,63
|
|
20231006,135800,168576585,3200,3200,3200,3200,61
|
|
20231006,135700,168381385,3200,3200,3200,3200,61
|
|
20231006,135600,168186185,3200,3200,3200,3200,61
|
|
20231006,135500,167990985,3195,3200,3200,3195,501
|
|
20231006,135400,166390285,3200,3200,3200,3200,0
|
|
20231006,135300,166390285,3200,3200,3200,3200,3
|
|
20231006,135200,166380685,3195,3200,3200,3195,2097
|
|
20231006,135100,159680255,3205,3205,3205,3205,0
|
|
20231006,135000,159680255,3205,3205,3205,3205,0
|
|
20231006,134900,159680255,3205,3205,3205,3205,0
|
|
20231006,134800,159680255,3205,3205,3205,3205,0
|
|
20231006,134700,159680255,3205,3205,3205,3205,0
|
|
20231006,134600,159680255,3205,3205,3205,3205,0
|
|
20231006,134500,159680255,3205,3205,3205,3205,1
|
|
20231006,134400,159677050,3205,3205,3205,3205,0
|
|
20231006,134300,159677050,3205,3205,3205,3205,0
|
|
20231006,134200,159677050,3205,3205,3205,3205,0
|
|
20231006,134100,159677050,3205,3205,3205,3205,0
|
|
20231006,134000,159677050,3205,3205,3205,3205,0
|
|
20231006,133900,159677050,3205,3200,3205,3200,32
|
|
20231006,133800,159574645,3205,3205,3205,3205,166
|
|
20231006,133700,159042615,3210,3210,3210,3210,0
|
|
20231006,133600,159042615,3210,3210,3210,3210,8
|
|
20231006,133500,159016935,3215,3215,3215,3215,0
|
|
20231006,133400,159016935,3215,3215,3215,3215,0
|
|
20231006,133300,159016935,3215,3215,3215,3215,0
|
|
20231006,133200,159016935,3215,3215,3215,3215,0
|
|
20231006,133100,159016935,3215,3215,3215,3215,0
|
|
20231006,133000,159016935,3215,3215,3215,3215,76
|
|
20231006,132900,158772595,3215,3215,3215,3215,0
|
|
20231006,132800,158772595,3215,3215,3215,3215,76
|
|
20231006,132700,158528255,3220,3220,3220,3220,0
|
|
20231006,132600,158528255,3220,3220,3220,3220,76
|
|
20231006,132500,158283535,3220,3220,3220,3220,0
|
|
20231006,132400,158283535,3220,3220,3220,3220,76
|
|
20231006,132300,158038815,3215,3205,3215,3205,104
|
|
20231006,132200,157705025,3205,3205,3205,3205,0
|
|
20231006,132100,157705025,3205,3205,3205,3205,0
|
|
20231006,132000,157705025,3205,3205,3205,3205,38
|
|
20231006,131900,157583235,3200,3200,3200,3200,0
|
|
20231006,131800,157583235,3200,3220,3220,3200,2174
|
|
20231006,131700,150596160,3220,3220,3220,3220,0
|
|
20231006,131600,150596160,3220,3215,3220,3215,474
|
|
20231006,131500,149071880,3220,3220,3220,3220,0
|
|
20231006,131400,149071880,3220,3220,3220,3220,1
|
|
20231006,131300,149068660,3215,3215,3215,3215,312
|
|
20231006,131200,148065580,3220,3220,3220,3220,112
|
|
20231006,131100,147704940,3215,3215,3215,3215,5
|
|
20231006,131000,147688865,3220,3220,3220,3220,76
|
|
20231006,130900,147444145,3220,3220,3220,3220,0
|
|
20231006,130800,147444145,3220,3220,3220,3220,99
|
|
20231006,130700,147125365,3220,3220,3220,3220,0
|
|
20231006,130600,147125365,3220,3220,3220,3220,0
|
|
20231006,130500,147125365,3220,3220,3220,3220,0
|
|
20231006,130400,147125365,3220,3220,3220,3220,5
|
|
20231006,130300,147109265,3220,3215,3220,3215,61
|
|
20231006,130200,146912945,3215,3215,3215,3215,0
|
|
20231006,130100,146912945,3215,3200,3215,3200,100
|
|
20231006,130000,146591520,3210,3210,3210,3210,0
|
|
20231006,125900,146591520,3210,3210,3210,3210,69
|
|
20231006,125800,146370030,3215,3195,3215,3195,349
|
|
20231006,125700,145252570,3195,3195,3195,3195,0
|
|
20231006,125600,145252570,3195,3195,3195,3195,0
|
|
20231006,125500,145252570,3195,3195,3195,3195,0
|
|
20231006,125400,145252570,3195,3195,3195,3195,0
|
|
20231006,125300,145252570,3195,3195,3195,3195,0
|
|
20231006,125200,145252570,3195,3190,3195,3190,152
|
|
20231006,125100,144767355,3200,3200,3200,3200,0
|
|
20231006,125000,144767355,3200,3200,3200,3190,1125
|
|
20231006,124900,141175870,3200,3200,3200,3200,0
|
|
20231006,124800,141175870,3200,3200,3200,3200,0
|
|
20231006,124700,141175870,3200,3200,3200,3200,0
|
|
20231006,124600,141175870,3200,3200,3200,3200,0
|
|
20231006,124500,141175870,3200,3220,3220,3195,324
|
|
20231006,124400,140139560,3210,3210,3210,3210,45
|
|
20231006,124300,139995110,3215,3215,3215,3215,0
|
|
20231006,124200,139995110,3215,3215,3215,3215,88
|
|
20231006,124100,139712190,3215,3215,3215,3215,0
|
|
20231006,124000,139712190,3215,3215,3215,3215,0
|
|
20231006,123900,139712190,3215,3215,3215,3215,0
|
|
20231006,123800,139712190,3215,3215,3215,3215,157
|
|
20231006,123700,139207435,3220,3220,3220,3220,0
|
|
20231006,123600,139207435,3220,3220,3220,3220,0
|
|
20231006,123500,139207435,3220,3215,3220,3210,292
|
|
20231006,123400,138268820,3215,3215,3215,3215,0
|
|
20231006,123300,138268820,3215,3200,3215,3200,255
|
|
20231006,123200,137451540,3200,3200,3200,3200,0
|
|
20231006,123100,137451540,3200,3200,3200,3200,0
|
|
20231006,123000,137451540,3200,3200,3200,3200,0
|
|
20231006,122900,137451540,3200,3200,3200,3200,0
|
|
20231006,122800,137451540,3200,3200,3200,3200,0
|
|
20231006,122700,137451540,3200,3200,3200,3200,0
|
|
20231006,122600,137451540,3200,3200,3200,3200,32
|
|
20231006,122500,137349140,3195,3195,3195,3195,0
|
|
20231006,122400,137349140,3195,3195,3195,3195,0
|
|
20231006,122300,137349140,3195,3195,3195,3195,0
|
|
20231006,122200,137349140,3195,3195,3195,3195,0
|
|
20231006,122100,137349140,3195,3195,3195,3195,0
|
|
20231006,122000,137349140,3195,3195,3195,3195,0
|
|
20231006,121900,137349140,3195,3200,3200,3195,277
|
|
20231006,121800,136463125,3195,3195,3195,3195,0
|
|
20231006,121700,136463125,3195,3195,3195,3195,0
|
|
20231006,121600,136463125,3195,3195,3195,3195,30
|
|
20231006,121500,136367275,3200,3200,3200,3200,0
|
|
20231006,121400,136367275,3200,3200,3200,3200,0
|
|
20231006,121300,136367275,3200,3200,3200,3200,0
|
|
20231006,121200,136367275,3200,3200,3200,3200,0
|
|
20231006,121100,136367275,3200,3200,3200,3200,0
|
|
20231006,121000,136367275,3200,3200,3200,3200,1
|
|
20231006,120900,136364075,3195,3195,3195,3195,284
|
|
20231006,120800,135456695,3195,3195,3195,3195,1
|
|
20231006,120700,135453500,3190,3190,3190,3190,1
|
|
20231006,120600,135450310,3190,3190,3190,3190,6270
|
|
20231006,120500,115449010,3190,3190,3190,3190,0
|
|
20231006,120400,115449010,3190,3190,3190,3190,0
|
|
20231006,120300,115449010,3190,3190,3190,3190,292
|
|
20231006,120200,114517530,3190,3190,3190,3190,0
|
|
20231006,120100,114517530,3190,3190,3190,3190,12
|
|
20231006,120000,114479250,3190,3190,3190,3190,1
|
|
20231006,115900,114476060,3190,3190,3190,3190,10
|
|
20231006,115800,114444160,3195,3195,3195,3195,0
|
|
20231006,115700,114444160,3195,3195,3195,3195,0
|
|
20231006,115600,114444160,3195,3195,3195,3195,0
|
|
20231006,115500,114444160,3195,3195,3195,3195,96
|
|
20231006,115400,114137440,3195,3190,3195,3190,5
|
|
20231006,115300,114121480,3190,3190,3190,3190,0
|
|
20231006,115200,114121480,3190,3190,3190,3190,1
|
|
20231006,115100,114118290,3190,3190,3190,3190,5
|
|
20231006,115000,114102340,3190,3190,3190,3190,1
|
|
20231006,114900,114099150,3190,3190,3190,3190,145
|
|
20231006,114800,113636600,3195,3205,3205,3195,122
|
|
20231006,114700,113246625,3200,3200,3200,3200,0
|
|
20231006,114600,113246625,3200,3205,3205,3200,407
|
|
20231006,114500,111942315,3205,3210,3210,3205,128
|
|
20231006,114400,111532070,3205,3205,3205,3205,0
|
|
20231006,114300,111532070,3205,3205,3210,3205,190
|
|
20231006,114200,110923115,3210,3200,3220,3200,1275
|
|
20231006,114100,106829170,3195,3195,3195,3195,124
|
|
20231006,114000,106432990,3195,3195,3195,3195,1
|
|
20231006,113900,106429795,3190,3190,3190,3190,0
|
|
20231006,113800,106429795,3190,3195,3195,3190,2
|
|
20231006,113700,106423410,3190,3190,3190,3190,0
|
|
20231006,113600,106423410,3190,3190,3190,3190,685
|
|
20231006,113500,104238260,3190,3190,3190,3190,786
|
|
20231006,113400,101730920,3190,3190,3190,3190,29
|
|
20231006,113300,101638410,3190,3205,3205,3190,1854
|
|
20231006,113200,95720285,3210,3210,3210,3210,0
|
|
20231006,113100,95720285,3210,3210,3210,3210,0
|
|
20231006,113000,95720285,3210,3210,3210,3210,603
|
|
20231006,112900,93784655,3215,3205,3215,3205,424
|
|
20231006,112800,92424625,3205,3200,3205,3200,164
|
|
20231006,112700,91899820,3200,3200,3200,3200,0
|
|
20231006,112600,91899820,3200,3200,3200,3200,0
|
|
20231006,112500,91899820,3200,3200,3200,3200,0
|
|
20231006,112400,91899820,3200,3200,3200,3200,0
|
|
20231006,112300,91899820,3200,3200,3200,3200,0
|
|
20231006,112200,91899820,3200,3200,3200,3200,0
|
|
20231006,112100,91899820,3200,3200,3200,3200,287
|
|
20231006,112000,90981420,3200,3200,3200,3200,3
|
|
20231006,111900,90971820,3200,3200,3200,3200,236
|
|
20231006,111800,90216620,3200,3200,3200,3200,0
|
|
20231006,111700,90216620,3200,3200,3200,3200,0
|
|
20231006,111600,90216620,3200,3200,3200,3200,1
|
|
20231006,111500,90213420,3200,3200,3200,3200,0
|
|
20231006,111400,90213420,3200,3200,3200,3200,0
|
|
20231006,111300,90213420,3200,3200,3200,3200,0
|
|
20231006,111200,90213420,3200,3200,3200,3200,75
|
|
20231006,111100,89973420,3200,3200,3200,3200,0
|
|
20231006,111000,89973420,3200,3200,3200,3200,0
|
|
20231006,110900,89973420,3200,3200,3200,3200,30
|
|
20231006,110800,89877420,3200,3200,3200,3200,0
|
|
20231006,110700,89877420,3200,3200,3200,3200,8
|
|
20231006,110600,89851820,3205,3205,3205,3205,0
|
|
20231006,110500,89851820,3205,3210,3210,3205,274
|
|
20231006,110400,88972830,3215,3215,3215,3215,0
|
|
20231006,110300,88972830,3215,3215,3215,3215,108
|
|
20231006,110200,88625610,3225,3225,3225,3225,0
|
|
20231006,110100,88625610,3225,3225,3225,3225,0
|
|
20231006,110000,88625610,3225,3225,3225,3225,0
|
|
20231006,105900,88625610,3225,3220,3225,3220,284
|
|
20231006,105800,87711125,3215,3215,3220,3215,92
|
|
20231006,105700,87415055,3215,3215,3215,3215,1
|
|
20231006,105600,87411840,3210,3200,3210,3200,192
|
|
20231006,105500,86796920,3195,3195,3195,3195,100
|
|
20231006,105400,86477420,3195,3195,3195,3195,0
|
|
20231006,105300,86477420,3195,3195,3195,3195,2
|
|
20231006,105200,86471030,3195,3195,3195,3195,0
|
|
20231006,105100,86471030,3195,3195,3195,3195,6
|
|
20231006,105000,86451860,3195,3195,3195,3195,21
|
|
20231006,104900,86384765,3195,3195,3195,3195,36
|
|
20231006,104800,86269745,3195,3195,3195,3190,545
|
|
20231006,104700,84529885,3200,3215,3215,3200,187
|
|
20231006,104600,83930710,3225,3200,3225,3200,1194
|
|
20231006,104500,80099600,3200,3205,3205,3200,3
|
|
20231006,104400,80089995,3205,3205,3205,3205,0
|
|
20231006,104300,80089995,3205,3205,3205,3205,0
|
|
20231006,104200,80089995,3205,3205,3205,3205,0
|
|
20231006,104100,80089995,3205,3205,3205,3205,9
|
|
20231006,104000,80061150,3215,3215,3215,3215,462
|
|
20231006,103900,78575820,3215,3215,3215,3215,98
|
|
20231006,103800,78260750,3215,3200,3220,3195,1450
|
|
20231006,103700,73616410,3200,3200,3200,3200,0
|
|
20231006,103600,73616410,3200,3200,3200,3200,0
|
|
20231006,103500,73616410,3200,3200,3200,3200,11
|
|
20231006,103400,73581210,3195,3200,3200,3195,106
|
|
20231006,103300,73242535,3205,3200,3205,3195,225
|
|
20231006,103200,72522230,3210,3195,3225,3195,3127
|
|
20231006,103100,62488710,3195,3195,3195,3195,0
|
|
20231006,103000,62488710,3195,3195,3195,3195,0
|
|
20231006,102900,62488710,3195,3195,3195,3195,0
|
|
20231006,102800,62488710,3195,3195,3195,3195,0
|
|
20231006,102700,62488710,3195,3195,3195,3195,0
|
|
20231006,102600,62488710,3195,3195,3195,3195,1
|
|
20231006,102500,62485515,3195,3195,3195,3195,0
|
|
20231006,102400,62485515,3195,3195,3195,3195,0
|
|
20231006,102300,62485515,3195,3195,3195,3195,0
|
|
20231006,102200,62485515,3195,3195,3195,3195,0
|
|
20231006,102100,62485515,3195,3195,3195,3195,0
|
|
20231006,102000,62485515,3195,3195,3195,3195,0
|
|
20231006,101900,62485515,3195,3195,3195,3195,101
|
|
20231006,101800,62162820,3195,3195,3195,3195,309
|
|
20231006,101700,61175565,3195,3195,3195,3195,30
|
|
20231006,101600,61079715,3195,3195,3195,3195,1
|
|
20231006,101500,61076520,3195,3195,3195,3195,467
|
|
20231006,101400,59584455,3200,3200,3200,3195,66
|
|
20231006,101300,59373455,3205,3205,3205,3205,0
|
|
20231006,101200,59373455,3205,3205,3205,3200,137
|
|
20231006,101100,58934545,3210,3205,3210,3205,232
|
|
20231006,101000,58190420,3210,3210,3210,3210,0
|
|
20231006,100900,58190420,3210,3210,3210,3210,0
|
|
20231006,100800,58190420,3210,3210,3210,3210,0
|
|
20231006,100700,58190420,3210,3210,3210,3210,0
|
|
20231006,100600,58190420,3210,3205,3210,3205,18
|
|
20231006,100500,58132725,3210,3210,3210,3210,0
|
|
20231006,100400,58132725,3210,3210,3210,3210,0
|
|
20231006,100300,58132725,3210,3210,3210,3210,20
|
|
20231006,100200,58068525,3210,3205,3210,3205,231
|
|
20231006,100100,57328165,3205,3205,3205,3205,0
|
|
20231006,100000,57328165,3205,3205,3205,3205,185
|
|
20231006,095900,56735240,3210,3210,3210,3210,185
|
|
20231006,095800,56141390,3215,3215,3215,3215,0
|
|
20231006,095700,56141390,3215,3215,3215,3215,0
|
|
20231006,095600,56141390,3215,3215,3215,3215,15
|
|
20231006,095500,56093165,3210,3210,3210,3210,1
|
|
20231006,095400,56089955,3210,3210,3210,3210,7
|
|
20231006,095300,56067485,3210,3215,3215,3210,137
|
|
20231006,095200,55627625,3225,3230,3230,3225,189
|
|
20231006,095100,55018095,3225,3220,3225,3220,668
|
|
20231006,095000,52865510,3220,3220,3220,3215,778
|
|
20231006,094900,50362685,3215,3215,3215,3215,109
|
|
20231006,094800,50012250,3215,3205,3215,3205,175
|
|
20231006,094700,49450815,3205,3205,3205,3205,101
|
|
20231006,094600,49127110,3200,3200,3200,3200,37
|
|
20231006,094500,49008710,3195,3195,3195,3195,354
|
|
20231006,094400,47877680,3195,3195,3195,3195,48
|
|
20231006,094300,47724320,3190,3190,3190,3190,219
|
|
20231006,094200,47025710,3195,3200,3200,3190,2555
|
|
20231006,094100,38866360,3200,3200,3200,3200,415
|
|
20231006,094000,37538360,3200,3200,3200,3200,0
|
|
20231006,093900,37538360,3200,3200,3200,3200,30
|
|
20231006,093800,37442360,3200,3200,3200,3200,0
|
|
20231006,093700,37442360,3200,3200,3200,3200,0
|
|
20231006,093600,37442360,3200,3200,3200,3195,1021
|
|
20231006,093500,34177905,3200,3200,3200,3200,5
|
|
20231006,093400,34161905,3195,3195,3195,3195,100
|
|
20231006,093300,33842405,3195,3200,3200,3195,181
|
|
20231006,093200,33264095,3200,3200,3200,3200,0
|
|
20231006,093100,33264095,3200,3200,3200,3200,1
|
|
20231006,093000,33260895,3200,3210,3210,3200,291
|
|
20231006,092900,32328575,3210,3215,3220,3210,688
|
|
20231006,092800,30119180,3215,3215,3215,3215,0
|
|
20231006,092700,30119180,3215,3215,3215,3215,30
|
|
20231006,092600,30022730,3215,3215,3230,3215,489
|
|
20231006,092500,28447040,3210,3210,3210,3210,163
|
|
20231006,092400,27923810,3210,3215,3220,3210,157
|
|
20231006,092300,27419215,3220,3220,3220,3220,127
|
|
20231006,092200,27010275,3220,3220,3220,3220,263
|
|
20231006,092100,26163415,3225,3210,3230,3210,1148
|
|
20231006,092000,22474985,3210,3205,3210,3200,627
|
|
20231006,091900,20465945,3205,3205,3205,3205,300
|
|
20231006,091800,19504445,3210,3210,3210,3210,0
|
|
20231006,091700,19504445,3210,3210,3210,3210,0
|
|
20231006,091600,19504445,3210,3210,3210,3210,0
|
|
20231006,091500,19504445,3210,3210,3210,3210,250
|
|
20231006,091400,18701945,3210,3210,3210,3210,146
|
|
20231006,091300,18233285,3210,3210,3210,3210,50
|
|
20231006,091200,18072785,3205,3210,3210,3205,331
|
|
20231006,091100,17011160,3210,3210,3210,3210,389
|
|
20231006,091000,15762470,3210,3215,3215,3210,29
|
|
20231006,090900,15669365,3215,3215,3215,3215,0
|
|
20231006,090800,15669365,3215,3215,3215,3215,200
|
|
20231006,090700,15026365,3215,3205,3215,3185,275
|
|
20231006,090600,14145725,3210,3210,3210,3210,210
|
|
20231006,090500,13471625,3210,3210,3210,3210,7
|
|
20231006,090400,13449155,3210,3215,3215,3210,225
|
|
20231006,090300,12726795,3215,3220,3220,3215,15
|
|
20231006,090200,12678500,3215,3230,3230,3215,911
|
|
20231006,090100,9740980,3230,3225,3230,3225,924
|
|
20231006,090000,6758490,3220,3215,3225,3215,2101
|