609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,190600,445509040,3220,3220,3220,3220,1993
|
|
20231010,190500,445509040,3220,3220,3220,3220,0
|
|
20231010,190400,445509040,3220,3220,3220,3220,0
|
|
20231010,190300,445509040,3220,3220,3220,3220,0
|
|
20231010,190200,445509040,3220,3220,3220,3220,0
|
|
20231010,190100,445509040,3220,3220,3220,3220,0
|
|
20231010,190000,445509040,3220,3220,3220,3220,0
|
|
20231010,185900,445509040,3220,3220,3220,3220,0
|
|
20231010,185800,445509040,3220,3220,3220,3220,0
|
|
20231010,185700,445509040,3220,3220,3220,3220,0
|
|
20231010,185600,445509040,3220,3220,3220,3220,0
|
|
20231010,185500,445509040,3220,3220,3220,3220,0
|
|
20231010,185400,445509040,3220,3220,3220,3220,0
|
|
20231010,185300,445509040,3220,3220,3220,3220,0
|
|
20231010,185200,445509040,3220,3220,3220,3220,0
|
|
20231010,185100,445509040,3220,3220,3220,3220,0
|
|
20231010,185000,445509040,3220,3220,3220,3220,0
|
|
20231010,184900,445509040,3220,3220,3220,3220,0
|
|
20231010,184800,445509040,3220,3220,3220,3220,0
|
|
20231010,184700,445509040,3220,3220,3220,3220,0
|
|
20231010,184600,445509040,3220,3220,3220,3220,0
|
|
20231010,184500,445509040,3220,3220,3220,3220,0
|
|
20231010,184400,445509040,3220,3220,3220,3220,0
|
|
20231010,184300,445509040,3220,3220,3220,3220,0
|
|
20231010,184200,445509040,3220,3220,3220,3220,0
|
|
20231010,184100,445509040,3220,3220,3220,3220,0
|
|
20231010,184000,445509040,3220,3220,3220,3220,0
|
|
20231010,183900,445509040,3220,3220,3220,3220,0
|
|
20231010,183800,445509040,3220,3220,3220,3220,0
|
|
20231010,183700,445509040,3220,3220,3220,3220,0
|
|
20231010,183600,445509040,3220,3220,3220,3220,1993
|
|
20231010,183500,445509040,3220,3220,3220,3220,0
|
|
20231010,183400,445509040,3220,3220,3220,3220,0
|
|
20231010,183300,445509040,3220,3220,3220,3220,0
|
|
20231010,183200,445509040,3220,3220,3220,3220,0
|
|
20231010,183100,445509040,3220,3220,3220,3220,0
|
|
20231010,183000,445509040,3220,3220,3220,3220,0
|
|
20231010,182900,445509040,3220,3220,3220,3220,0
|
|
20231010,182800,445509040,3220,3220,3220,3220,0
|
|
20231010,182700,445509040,3220,3220,3220,3220,0
|
|
20231010,182600,445509040,3220,3220,3220,3220,0
|
|
20231010,182500,445509040,3220,3220,3220,3220,0
|
|
20231010,182400,445509040,3220,3220,3220,3220,0
|
|
20231010,182300,445509040,3220,3220,3220,3220,0
|
|
20231010,182200,445509040,3220,3220,3220,3220,0
|
|
20231010,182100,445509040,3220,3220,3220,3220,0
|
|
20231010,182000,445509040,3220,3220,3220,3220,0
|
|
20231010,181900,445509040,3220,3220,3220,3220,0
|
|
20231010,181800,445509040,3220,3220,3220,3220,0
|
|
20231010,181700,445509040,3220,3220,3220,3220,0
|
|
20231010,181600,445509040,3220,3220,3220,3220,0
|
|
20231010,181500,445509040,3220,3220,3220,3220,0
|
|
20231010,181400,445509040,3220,3220,3220,3220,0
|
|
20231010,181300,445509040,3220,3220,3220,3220,0
|
|
20231010,181200,445509040,3220,3220,3220,3220,0
|
|
20231010,181100,445509040,3220,3220,3220,3220,0
|
|
20231010,181000,445509040,3220,3220,3220,3220,0
|
|
20231010,180900,445509040,3220,3220,3220,3220,0
|
|
20231010,180800,445509040,3220,3220,3220,3220,0
|
|
20231010,180700,445509040,3220,3220,3220,3220,0
|
|
20231010,180600,445509040,3220,3220,3220,3220,1993
|
|
20231010,180500,445509040,3220,3220,3220,3220,0
|
|
20231010,180400,445509040,3220,3220,3220,3220,0
|
|
20231010,180300,445509040,3220,3220,3220,3220,0
|
|
20231010,180200,445509040,3220,3220,3220,3220,0
|
|
20231010,180100,445509040,3220,3220,3220,3220,0
|
|
20231010,180000,445509040,3220,3220,3220,3220,0
|
|
20231010,175900,445509040,3220,3220,3220,3220,0
|
|
20231010,175800,445509040,3220,3220,3220,3220,0
|
|
20231010,175700,445509040,3220,3220,3220,3220,0
|
|
20231010,175600,445509040,3220,3220,3220,3220,0
|
|
20231010,175500,445509040,3220,3220,3220,3220,0
|
|
20231010,175400,445509040,3220,3220,3220,3220,0
|
|
20231010,175300,445509040,3220,3220,3220,3220,0
|
|
20231010,175200,445509040,3220,3220,3220,3220,0
|
|
20231010,175100,445509040,3220,3220,3220,3220,0
|
|
20231010,175000,445509040,3220,3220,3220,3220,0
|
|
20231010,174900,445509040,3220,3220,3220,3220,0
|
|
20231010,174800,445509040,3220,3220,3220,3220,0
|
|
20231010,174700,445509040,3220,3220,3220,3220,0
|
|
20231010,174600,445509040,3220,3220,3220,3220,0
|
|
20231010,174500,445509040,3220,3220,3220,3220,0
|
|
20231010,174400,445509040,3220,3220,3220,3220,0
|
|
20231010,174300,445509040,3220,3220,3220,3220,0
|
|
20231010,174200,445509040,3220,3220,3220,3220,0
|
|
20231010,174100,445509040,3220,3220,3220,3220,0
|
|
20231010,174000,445509040,3220,3220,3220,3220,0
|
|
20231010,173900,445509040,3220,3220,3220,3220,0
|
|
20231010,173800,445509040,3220,3220,3220,3220,0
|
|
20231010,173700,445509040,3220,3220,3220,3220,0
|
|
20231010,173600,445509040,3220,3220,3220,3220,1993
|
|
20231010,173500,445509040,3220,3220,3220,3220,0
|
|
20231010,173400,445509040,3220,3220,3220,3220,0
|
|
20231010,173300,445509040,3220,3220,3220,3220,0
|
|
20231010,173200,445509040,3220,3220,3220,3220,0
|
|
20231010,173100,445509040,3220,3220,3220,3220,0
|
|
20231010,173000,445509040,3220,3220,3220,3220,0
|
|
20231010,172900,445509040,3220,3220,3220,3220,0
|
|
20231010,172800,445509040,3220,3220,3220,3220,0
|
|
20231010,172700,445509040,3220,3220,3220,3220,0
|
|
20231010,172600,445509040,3220,3220,3220,3220,0
|
|
20231010,172500,445509040,3220,3220,3220,3220,0
|
|
20231010,172400,445509040,3220,3220,3220,3220,0
|
|
20231010,172300,445509040,3220,3220,3220,3220,0
|
|
20231010,172200,445509040,3220,3220,3220,3220,0
|
|
20231010,172100,445509040,3220,3220,3220,3220,0
|
|
20231010,172000,445509040,3220,3220,3220,3220,0
|
|
20231010,171900,445509040,3220,3220,3220,3220,0
|
|
20231010,171800,445509040,3220,3220,3220,3220,0
|
|
20231010,171700,445509040,3220,3220,3220,3220,0
|
|
20231010,171600,445509040,3220,3220,3220,3220,0
|
|
20231010,171500,445509040,3220,3220,3220,3220,0
|
|
20231010,171400,445509040,3220,3220,3220,3220,0
|
|
20231010,171300,445509040,3220,3220,3220,3220,0
|
|
20231010,171200,445509040,3220,3220,3220,3220,0
|
|
20231010,171100,445509040,3220,3220,3220,3220,0
|
|
20231010,171000,445509040,3220,3220,3220,3220,0
|
|
20231010,170900,445509040,3220,3220,3220,3220,0
|
|
20231010,170800,445509040,3220,3220,3220,3220,0
|
|
20231010,170700,445509040,3220,3220,3220,3220,0
|
|
20231010,170600,445509040,3220,3220,3220,3220,1993
|
|
20231010,170500,445509040,3220,3220,3220,3220,0
|
|
20231010,170400,445509040,3220,3220,3220,3220,0
|
|
20231010,170300,445509040,3220,3220,3220,3220,0
|
|
20231010,170200,445509040,3220,3220,3220,3220,0
|
|
20231010,170100,445509040,3220,3220,3220,3220,0
|
|
20231010,170000,445509040,3220,3220,3220,3220,0
|
|
20231010,165900,445509040,3220,3220,3220,3220,0
|
|
20231010,165800,445509040,3220,3220,3220,3220,0
|
|
20231010,165700,445509040,3220,3220,3220,3220,0
|
|
20231010,165600,445509040,3220,3220,3220,3220,0
|
|
20231010,165500,445509040,3220,3220,3220,3220,0
|
|
20231010,165400,445509040,3220,3220,3220,3220,0
|
|
20231010,165300,445509040,3220,3220,3220,3220,0
|
|
20231010,165200,445509040,3220,3220,3220,3220,0
|
|
20231010,165100,445509040,3220,3220,3220,3220,0
|
|
20231010,165000,445509040,3220,3220,3220,3220,0
|
|
20231010,164900,445509040,3220,3220,3220,3220,0
|
|
20231010,164800,445509040,3220,3220,3220,3220,0
|
|
20231010,164700,445509040,3220,3220,3220,3220,0
|
|
20231010,164600,445509040,3220,3220,3220,3220,0
|
|
20231010,164500,445509040,3220,3220,3220,3220,0
|
|
20231010,164400,445509040,3220,3220,3220,3220,0
|
|
20231010,164300,445509040,3220,3220,3220,3220,0
|
|
20231010,164200,445509040,3220,3220,3220,3220,0
|
|
20231010,164100,445509040,3220,3220,3220,3220,0
|
|
20231010,164000,445509040,3220,3220,3220,3220,0
|
|
20231010,163900,445509040,3220,3220,3220,3220,0
|
|
20231010,163800,445509040,3220,3220,3220,3220,0
|
|
20231010,163700,445509040,3220,3220,3220,3220,0
|
|
20231010,163600,445509040,3220,3220,3220,3220,1993
|
|
20231010,163500,445509040,3220,3220,3220,3220,0
|
|
20231010,163400,445509040,3220,3220,3220,3220,0
|
|
20231010,163300,445509040,3220,3220,3220,3220,0
|
|
20231010,163200,445509040,3220,3220,3220,3220,0
|
|
20231010,163100,445509040,3220,3220,3220,3220,0
|
|
20231010,163000,445509040,3220,3220,3220,3220,0
|
|
20231010,162900,445509040,3220,3220,3220,3220,0
|
|
20231010,162800,445509040,3220,3220,3220,3220,0
|
|
20231010,162700,445509040,3220,3220,3220,3220,0
|
|
20231010,162600,445509040,3220,3220,3220,3220,0
|
|
20231010,162500,445509040,3220,3220,3220,3220,0
|
|
20231010,162400,445509040,3220,3220,3220,3220,0
|
|
20231010,162300,445509040,3220,3220,3220,3220,0
|
|
20231010,162200,445509040,3220,3220,3220,3220,0
|
|
20231010,162100,445509040,3220,3220,3220,3220,0
|
|
20231010,162000,445509040,3220,3220,3220,3220,0
|
|
20231010,161900,445509040,3220,3220,3220,3220,0
|
|
20231010,161800,445509040,3220,3220,3220,3220,0
|
|
20231010,161700,445509040,3220,3220,3220,3220,0
|
|
20231010,161600,445509040,3220,3220,3220,3220,0
|
|
20231010,161500,445509040,3220,3220,3220,3220,0
|
|
20231010,161400,445509040,3220,3220,3220,3220,0
|
|
20231010,161300,445509040,3220,3220,3220,3220,0
|
|
20231010,161200,445509040,3220,3220,3220,3220,0
|
|
20231010,161100,445509040,3220,3220,3220,3220,0
|
|
20231010,161000,445509040,3220,3220,3220,3220,0
|
|
20231010,160900,445509040,3220,3220,3220,3220,0
|
|
20231010,160800,445509040,3220,3220,3220,3220,0
|
|
20231010,160700,445509040,3220,3220,3220,3220,0
|
|
20231010,160600,445509040,3220,3220,3220,3220,1993
|
|
20231010,160500,445509040,3220,3220,3220,3220,0
|
|
20231010,160400,445509040,3220,3220,3220,3220,0
|
|
20231010,160300,445509040,3220,3220,3220,3220,0
|
|
20231010,160200,445509040,3220,3220,3220,3220,0
|
|
20231010,160100,445509040,3220,3220,3220,3220,0
|
|
20231010,160000,445509040,3220,3220,3220,3220,0
|
|
20231010,155900,445509040,3220,3220,3220,3220,0
|
|
20231010,155800,445509040,3220,3220,3220,3220,0
|
|
20231010,155700,445509040,3220,3220,3220,3220,0
|
|
20231010,155600,445509040,3220,3220,3220,3220,0
|
|
20231010,155500,445509040,3220,3220,3220,3220,0
|
|
20231010,155400,445509040,3220,3220,3220,3220,0
|
|
20231010,155300,445509040,3220,3220,3220,3220,0
|
|
20231010,155200,445509040,3220,3220,3220,3220,0
|
|
20231010,155100,445509040,3220,3220,3220,3220,0
|
|
20231010,155000,445509040,3220,3220,3220,3220,0
|
|
20231010,154900,445509040,3220,3220,3220,3220,0
|
|
20231010,154800,445509040,3220,3220,3220,3220,0
|
|
20231010,154700,445509040,3220,3220,3220,3220,0
|
|
20231010,154600,445509040,3220,3220,3220,3220,0
|
|
20231010,154500,445509040,3220,3220,3220,3220,0
|
|
20231010,154400,445509040,3220,3220,3220,3220,0
|
|
20231010,154300,445509040,3220,3220,3220,3220,0
|
|
20231010,154200,445509040,3220,3220,3220,3220,0
|
|
20231010,154100,445509040,3220,3220,3220,3220,0
|
|
20231010,154000,445509040,3220,3220,3220,3220,0
|
|
20231010,153900,445509040,3220,3220,3220,3220,0
|
|
20231010,153800,445509040,3220,3220,3220,3220,0
|
|
20231010,153700,445509040,3220,3220,3220,3220,0
|
|
20231010,153600,445509040,3220,3220,3220,3220,1993
|
|
20231010,153500,445509040,3220,3220,3220,3220,0
|
|
20231010,153400,445509040,3220,3220,3220,3220,0
|
|
20231010,153300,445509040,3220,3220,3220,3220,0
|
|
20231010,153200,445509040,3220,3220,3220,3220,0
|
|
20231010,153100,445509040,3220,3220,3220,3220,0
|
|
20231010,153000,445509040,3220,3220,3220,3220,1993
|
|
20231010,152900,439091580,3230,3230,3230,3230,0
|
|
20231010,152800,439091580,3230,3230,3230,3230,0
|
|
20231010,152700,439091580,3230,3230,3230,3230,0
|
|
20231010,152600,439091580,3230,3230,3230,3230,0
|
|
20231010,152500,439091580,3230,3230,3230,3230,0
|
|
20231010,152400,439091580,3230,3230,3230,3230,0
|
|
20231010,152300,439091580,3230,3230,3230,3230,0
|
|
20231010,152200,439091580,3230,3230,3230,3230,0
|
|
20231010,152100,439091580,3230,3230,3230,3230,0
|
|
20231010,152000,439091580,3230,3230,3230,3230,0
|
|
20231010,151900,439091580,3230,3235,3235,3230,79
|
|
20231010,151800,438836100,3230,3230,3230,3225,649
|
|
20231010,151700,436740120,3230,3235,3235,3225,611
|
|
20231010,151600,434766365,3235,3225,3235,3225,424
|
|
20231010,151500,433398955,3225,3225,3230,3220,135
|
|
20231010,151400,432963345,3235,3230,3235,3220,1244
|
|
20231010,151300,428951230,3225,3225,3235,3225,443
|
|
20231010,151200,427521865,3225,3230,3230,3225,846
|
|
20231010,151100,424793095,3225,3230,3235,3225,799
|
|
20231010,151000,422212080,3225,3230,3230,3225,2
|
|
20231010,150900,422205625,3225,3210,3230,3210,4875
|
|
20231010,150800,406528410,3210,3210,3210,3210,0
|
|
20231010,150700,406528410,3210,3210,3210,3210,5
|
|
20231010,150600,406512360,3210,3210,3210,3210,0
|
|
20231010,150500,406512360,3210,3210,3210,3210,471
|
|
20231010,150400,405000450,3210,3210,3210,3210,485
|
|
20231010,150300,403443600,3210,3210,3210,3210,0
|
|
20231010,150200,403443600,3210,3210,3210,3210,0
|
|
20231010,150100,403443600,3210,3210,3210,3210,11
|
|
20231010,150000,403408290,3210,3210,3210,3210,0
|
|
20231010,145900,403408290,3210,3205,3210,3205,153
|
|
20231010,145800,402917530,3210,3210,3210,3210,41
|
|
20231010,145700,402785920,3210,3210,3210,3210,59
|
|
20231010,145600,402596530,3210,3205,3210,3205,127
|
|
20231010,145500,402189185,3210,3210,3210,3210,42
|
|
20231010,145400,402054365,3210,3210,3210,3210,91
|
|
20231010,145300,401762255,3210,3210,3210,3210,41
|
|
20231010,145200,401630645,3210,3210,3210,3210,41
|
|
20231010,145100,401499035,3210,3210,3210,3210,43
|
|
20231010,145000,401361005,3210,3205,3210,3205,1048
|
|
20231010,144900,398002070,3205,3205,3205,3205,0
|
|
20231010,144800,398002070,3205,3205,3205,3205,0
|
|
20231010,144700,398002070,3205,3205,3205,3205,343
|
|
20231010,144600,396902755,3205,3210,3210,3205,219
|
|
20231010,144500,396200615,3210,3210,3210,3210,37
|
|
20231010,144400,396081845,3210,3210,3210,3210,62
|
|
20231010,144300,395882825,3210,3210,3210,3210,38
|
|
20231010,144200,395760845,3210,3210,3210,3210,51
|
|
20231010,144100,395597135,3210,3210,3210,3210,42
|
|
20231010,144000,395462315,3210,3210,3210,3210,0
|
|
20231010,143900,395462315,3210,3210,3210,3210,6
|
|
20231010,143800,395443055,3210,3210,3210,3210,1
|
|
20231010,143700,395439845,3205,3210,3210,3200,642
|
|
20231010,143600,393381135,3215,3215,3215,3215,38
|
|
20231010,143500,393258965,3210,3210,3210,3210,0
|
|
20231010,143400,393258965,3210,3210,3210,3210,0
|
|
20231010,143300,393258965,3210,3210,3210,3210,10
|
|
20231010,143200,393226865,3215,3220,3225,3200,3790
|
|
20231010,143100,381080510,3225,3220,3225,3220,778
|
|
20231010,143000,378574665,3220,3210,3220,3210,416
|
|
20231010,142900,377235975,3220,3220,3220,3220,0
|
|
20231010,142800,377235975,3220,3205,3220,3205,112
|
|
20231010,142700,376876865,3205,3205,3205,3205,0
|
|
20231010,142600,376876865,3205,3205,3205,3205,75
|
|
20231010,142500,376636490,3205,3205,3205,3200,752
|
|
20231010,142400,374226570,3210,3210,3210,3210,0
|
|
20231010,142300,374226570,3210,3210,3210,3210,0
|
|
20231010,142200,374226570,3210,3210,3210,3210,57
|
|
20231010,142100,374043600,3210,3210,3210,3210,53
|
|
20231010,142000,373873470,3210,3210,3210,3210,26
|
|
20231010,141900,373790010,3205,3205,3210,3205,1320
|
|
20231010,141800,369558685,3205,3205,3205,3205,48
|
|
20231010,141700,369404845,3205,3205,3205,3205,10
|
|
20231010,141600,369372795,3210,3210,3210,3210,0
|
|
20231010,141500,369372795,3210,3210,3210,3210,11
|
|
20231010,141400,369337485,3210,3210,3210,3210,0
|
|
20231010,141300,369337485,3210,3210,3215,3210,1639
|
|
20231010,141200,364075220,3215,3220,3220,3215,134
|
|
20231010,141100,363644395,3220,3220,3220,3220,10
|
|
20231010,141000,363612195,3220,3215,3220,3215,140
|
|
20231010,140900,363161660,3215,3215,3215,3215,100
|
|
20231010,140800,362840160,3215,3215,3215,3215,0
|
|
20231010,140700,362840160,3215,3215,3215,3215,0
|
|
20231010,140600,362840160,3215,3215,3215,3215,41
|
|
20231010,140500,362708345,3215,3215,3215,3215,1
|
|
20231010,140400,362705130,3220,3220,3220,3220,59
|
|
20231010,140300,362515150,3215,3225,3225,3215,329
|
|
20231010,140200,361456200,3225,3225,3225,3225,44
|
|
20231010,140100,361314300,3225,3225,3225,3225,40
|
|
20231010,140000,361185300,3225,3225,3225,3225,41
|
|
20231010,135900,361053075,3225,3225,3225,3225,42
|
|
20231010,135800,360917625,3220,3225,3225,3220,52
|
|
20231010,135700,360749975,3225,3220,3225,3220,253
|
|
20231010,135600,359935115,3220,3220,3220,3220,41
|
|
20231010,135500,359803095,3220,3220,3220,3220,40
|
|
20231010,135400,359674295,3220,3220,3220,3220,90
|
|
20231010,135300,359384495,3220,3220,3220,3220,42
|
|
20231010,135200,359249255,3220,3220,3220,3220,40
|
|
20231010,135100,359120455,3220,3220,3220,3220,44
|
|
20231010,135000,358978775,3215,3215,3215,3215,666
|
|
20231010,134900,356837585,3210,3215,3215,3210,1474
|
|
20231010,134800,352099425,3220,3220,3220,3220,40
|
|
20231010,134700,351970625,3220,3220,3220,3220,40
|
|
20231010,134600,351841825,3220,3220,3220,3220,42
|
|
20231010,134500,351706585,3220,3220,3220,3220,80
|
|
20231010,134400,351448985,3220,3220,3220,3215,2020
|
|
20231010,134300,344950470,3220,3220,3220,3220,0
|
|
20231010,134200,344950470,3220,3220,3220,3220,150
|
|
20231010,134100,344467470,3225,3225,3225,3225,0
|
|
20231010,134000,344467470,3225,3220,3225,3220,200
|
|
20231010,133900,343823245,3225,3225,3225,3225,33
|
|
20231010,133800,343716820,3220,3220,3220,3220,17
|
|
20231010,133700,343662080,3225,3225,3225,3225,37
|
|
20231010,133600,343542755,3225,3220,3225,3220,43
|
|
20231010,133500,343404100,3220,3220,3225,3220,197
|
|
20231010,133400,342769550,3225,3225,3225,3220,247
|
|
20231010,133300,341973415,3225,3225,3225,3225,42
|
|
20231010,133200,341837965,3225,3225,3225,3220,499
|
|
20231010,133100,340230400,3225,3225,3225,3225,157
|
|
20231010,133000,339724075,3225,3225,3225,3225,45
|
|
20231010,132900,339578950,3225,3225,3225,3220,120
|
|
20231010,132800,339191975,3220,3220,3220,3220,774
|
|
20231010,132700,336699695,3220,3220,3220,3220,150
|
|
20231010,132600,336216695,3215,3215,3215,3215,200
|
|
20231010,132500,335573695,3215,3215,3215,3215,0
|
|
20231010,132400,335573695,3215,3215,3215,3215,876
|
|
20231010,132300,332757355,3220,3220,3220,3220,0
|
|
20231010,132200,332757355,3220,3220,3220,3220,212
|
|
20231010,132100,332074715,3220,3220,3220,3220,424
|
|
20231010,132000,330709435,3220,3220,3220,3220,0
|
|
20231010,131900,330709435,3220,3220,3220,3220,41
|
|
20231010,131800,330577415,3220,3220,3220,3220,136
|
|
20231010,131700,330139495,3225,3225,3225,3225,7
|
|
20231010,131600,330116920,3220,3220,3220,3220,219
|
|
20231010,131500,329411740,3225,3225,3225,3225,0
|
|
20231010,131400,329411740,3225,3225,3225,3225,51
|
|
20231010,131300,329247265,3225,3225,3225,3225,0
|
|
20231010,131200,329247265,3225,3225,3225,3225,34
|
|
20231010,131100,329137615,3225,3225,3225,3225,466
|
|
20231010,131000,327634765,3225,3220,3225,3220,34
|
|
20231010,130900,327525130,3225,3225,3225,3225,242
|
|
20231010,130800,326744680,3225,3225,3225,3225,618
|
|
20231010,130700,324751630,3225,3225,3225,3225,18
|
|
20231010,130600,324693580,3220,3220,3220,3220,55
|
|
20231010,130500,324516480,3220,3220,3220,3220,985
|
|
20231010,130400,321344780,3225,3225,3225,3225,136
|
|
20231010,130300,320906180,3220,3220,3220,3220,0
|
|
20231010,130200,320906180,3220,3220,3220,3220,0
|
|
20231010,130100,320906180,3220,3225,3225,3220,44
|
|
20231010,130000,320764495,3225,3225,3225,3225,0
|
|
20231010,125900,320764495,3225,3225,3225,3225,29
|
|
20231010,125800,320670970,3220,3220,3220,3220,115
|
|
20231010,125700,320300670,3225,3225,3225,3225,0
|
|
20231010,125600,320300670,3225,3225,3225,3225,0
|
|
20231010,125500,320300670,3225,3225,3225,3225,0
|
|
20231010,125400,320300670,3225,3220,3225,3220,300
|
|
20231010,125300,319334420,3220,3220,3220,3220,7
|
|
20231010,125200,319311880,3220,3220,3220,3220,32
|
|
20231010,125100,319208840,3220,3225,3230,3220,1616
|
|
20231010,125000,314000590,3230,3225,3230,3225,127
|
|
20231010,124900,313590875,3230,3230,3230,3230,0
|
|
20231010,124800,313590875,3230,3230,3230,3230,1
|
|
20231010,124700,313587645,3225,3225,3225,3225,0
|
|
20231010,124600,313587645,3225,3225,3225,3225,1
|
|
20231010,124500,313584420,3230,3230,3230,3230,0
|
|
20231010,124400,313584420,3230,3230,3230,3230,0
|
|
20231010,124300,313584420,3230,3230,3230,3230,0
|
|
20231010,124200,313584420,3230,3230,3230,3230,0
|
|
20231010,124100,313584420,3230,3230,3230,3230,16
|
|
20231010,124000,313532740,3235,3230,3235,3230,864
|
|
20231010,123900,310741200,3235,3235,3235,3235,0
|
|
20231010,123800,310741200,3235,3235,3235,3235,0
|
|
20231010,123700,310741200,3235,3235,3235,3235,0
|
|
20231010,123600,310741200,3235,3235,3235,3235,34
|
|
20231010,123500,310631210,3235,3235,3235,3235,0
|
|
20231010,123400,310631210,3235,3235,3235,3235,700
|
|
20231010,123300,308366710,3235,3235,3235,3235,0
|
|
20231010,123200,308366710,3235,3235,3235,3235,0
|
|
20231010,123100,308366710,3235,3235,3235,3235,130
|
|
20231010,123000,307946160,3235,3235,3235,3235,0
|
|
20231010,122900,307946160,3235,3235,3235,3235,0
|
|
20231010,122800,307946160,3235,3235,3235,3235,107
|
|
20231010,122700,307600015,3235,3235,3235,3235,88
|
|
20231010,122600,307315335,3240,3235,3240,3235,970
|
|
20231010,122500,304176410,3240,3240,3240,3240,0
|
|
20231010,122400,304176410,3240,3240,3240,3240,0
|
|
20231010,122300,304176410,3240,3240,3240,3240,0
|
|
20231010,122200,304176410,3240,3240,3240,3240,0
|
|
20231010,122100,304176410,3240,3240,3240,3240,0
|
|
20231010,122000,304176410,3240,3240,3240,3240,28
|
|
20231010,121900,304085690,3240,3240,3240,3240,85
|
|
20231010,121800,303810290,3240,3240,3240,3240,128
|
|
20231010,121700,303395570,3240,3240,3240,3240,0
|
|
20231010,121600,303395570,3240,3240,3240,3240,256
|
|
20231010,121500,302566130,3240,3245,3245,3240,233
|
|
20231010,121400,301810550,3250,3250,3250,3250,0
|
|
20231010,121300,301810550,3250,3250,3250,3250,1
|
|
20231010,121200,301807300,3245,3245,3245,3245,0
|
|
20231010,121100,301807300,3245,3245,3245,3245,85
|
|
20231010,121000,301531475,3245,3245,3245,3245,0
|
|
20231010,120900,301531475,3245,3245,3245,3245,127
|
|
20231010,120800,301119360,3250,3250,3250,3250,293
|
|
20231010,120700,300167110,3250,3250,3250,3250,0
|
|
20231010,120600,300167110,3250,3250,3250,3250,0
|
|
20231010,120500,300167110,3250,3250,3250,3250,167
|
|
20231010,120400,299624360,3250,3255,3255,3250,307
|
|
20231010,120300,298626120,3255,3255,3255,3255,98
|
|
20231010,120200,298307130,3255,3255,3255,3255,196
|
|
20231010,120100,297669150,3255,3255,3255,3255,98
|
|
20231010,120000,297350160,3255,3245,3255,3245,183
|
|
20231010,115900,296755345,3245,3250,3250,3245,278
|
|
20231010,115800,295852270,3250,3250,3255,3250,696
|
|
20231010,115700,293589780,3250,3250,3250,3250,171
|
|
20231010,115600,293034030,3250,3250,3250,3250,269
|
|
20231010,115500,292159780,3245,3245,3245,3245,1
|
|
20231010,115400,292156535,3250,3250,3250,3250,105
|
|
20231010,115300,291815285,3250,3250,3250,3250,74
|
|
20231010,115200,291574785,3250,3250,3250,3250,72
|
|
20231010,115100,291340785,3250,3250,3250,3250,72
|
|
20231010,115000,291106785,3250,3250,3250,3250,75
|
|
20231010,114900,290863035,3250,3250,3250,3250,72
|
|
20231010,114800,290629035,3250,3250,3250,3250,8
|
|
20231010,114700,290603035,3250,3250,3250,3250,75
|
|
20231010,114600,290359285,3250,3250,3250,3250,77
|
|
20231010,114500,290109035,3250,3250,3250,3250,0
|
|
20231010,114400,290109035,3250,3250,3250,3250,0
|
|
20231010,114300,290109035,3250,3250,3250,3250,0
|
|
20231010,114200,290109035,3250,3250,3250,3250,0
|
|
20231010,114100,290109035,3250,3250,3250,3250,1
|
|
20231010,114000,290105785,3255,3255,3255,3255,0
|
|
20231010,113900,290105785,3255,3255,3255,3255,0
|
|
20231010,113800,290105785,3255,3255,3255,3255,0
|
|
20231010,113700,290105785,3255,3250,3255,3250,1065
|
|
20231010,113600,286644200,3245,3245,3245,3245,136
|
|
20231010,113500,286202880,3240,3240,3240,3240,0
|
|
20231010,113400,286202880,3240,3240,3240,3240,0
|
|
20231010,113300,286202880,3240,3240,3240,3240,0
|
|
20231010,113200,286202880,3240,3245,3245,3240,440
|
|
20231010,113100,284775550,3255,3235,3255,3235,134
|
|
20231010,113000,284341735,3230,3230,3230,3230,0
|
|
20231010,112900,284341735,3230,3235,3235,3230,862
|
|
20231010,112800,281555305,3235,3240,3240,3235,692
|
|
20231010,112700,279314795,3240,3240,3240,3240,170
|
|
20231010,112600,278763995,3245,3245,3245,3245,0
|
|
20231010,112500,278763995,3245,3245,3245,3245,0
|
|
20231010,112400,278763995,3245,3245,3245,3245,0
|
|
20231010,112300,278763995,3245,3245,3245,3245,0
|
|
20231010,112200,278763995,3245,3245,3245,3245,0
|
|
20231010,112100,278763995,3245,3240,3245,3240,311
|
|
20231010,112000,277754815,3240,3250,3250,3235,3104
|
|
20231010,111900,267691185,3250,3255,3255,3250,120
|
|
20231010,111800,267300820,3255,3255,3255,3255,0
|
|
20231010,111700,267300820,3255,3255,3255,3255,73
|
|
20231010,111600,267063205,3255,3255,3255,3250,152
|
|
20231010,111500,266568840,3250,3255,3255,3250,120
|
|
20231010,111400,266178565,3255,3255,3255,3255,8
|
|
20231010,111300,266152525,3255,3255,3255,3255,0
|
|
20231010,111200,266152525,3255,3255,3255,3255,0
|
|
20231010,111100,266152525,3255,3255,3255,3255,0
|
|
20231010,111000,266152525,3255,3255,3255,3255,0
|
|
20231010,110900,266152525,3255,3255,3255,3255,0
|
|
20231010,110800,266152525,3255,3255,3255,3255,980
|
|
20231010,110700,262962625,3255,3255,3255,3255,0
|
|
20231010,110600,262962625,3255,3255,3255,3255,1
|
|
20231010,110500,262959370,3260,3260,3260,3260,0
|
|
20231010,110400,262959370,3260,3260,3260,3260,0
|
|
20231010,110300,262959370,3260,3260,3260,3260,211
|
|
20231010,110200,262271510,3260,3260,3260,3260,84
|
|
20231010,110100,261997670,3260,3260,3260,3260,258
|
|
20231010,110000,261156590,3255,3255,3255,3255,0
|
|
20231010,105900,261156590,3255,3255,3255,3255,0
|
|
20231010,105800,261156590,3255,3255,3255,3255,423
|
|
20231010,105700,259779725,3255,3255,3255,3255,498
|
|
20231010,105600,258158735,3255,3265,3265,3255,549
|
|
20231010,105500,256368545,3265,3265,3265,3265,245
|
|
20231010,105400,255568620,3265,3265,3265,3265,94
|
|
20231010,105300,255261710,3265,3265,3265,3265,76
|
|
20231010,105200,255013570,3265,3265,3265,3265,297
|
|
20231010,105100,254043865,3265,3265,3265,3265,18
|
|
20231010,105000,253985095,3260,3260,3260,3260,400
|
|
20231010,104900,252681095,3265,3265,3265,3265,307
|
|
20231010,104800,251678740,3265,3265,3265,3265,54
|
|
20231010,104700,251502430,3265,3265,3265,3265,391
|
|
20231010,104600,250225815,3265,3265,3265,3265,6
|
|
20231010,104500,250206225,3265,3265,3265,3260,304
|
|
20231010,104400,249214300,3265,3265,3265,3265,51
|
|
20231010,104300,249047785,3265,3265,3265,3265,165
|
|
20231010,104200,248509060,3260,3260,3260,3260,210
|
|
20231010,104100,247824460,3260,3260,3260,3260,61
|
|
20231010,104000,247625600,3260,3260,3260,3260,173
|
|
20231010,103900,247061620,3260,3260,3260,3260,1
|
|
20231010,103800,247058360,3255,3255,3255,3255,0
|
|
20231010,103700,247058360,3255,3255,3255,3255,0
|
|
20231010,103600,247058360,3255,3255,3255,3255,121
|
|
20231010,103500,246664505,3260,3260,3260,3260,0
|
|
20231010,103400,246664505,3260,3260,3260,3260,780
|
|
20231010,103300,244121705,3260,3255,3260,3255,708
|
|
20231010,103200,241816390,3255,3255,3255,3255,365
|
|
20231010,103100,240628315,3255,3255,3255,3255,71
|
|
20231010,103000,240397210,3250,3240,3255,3240,1461
|
|
20231010,102900,235651345,3240,3240,3240,3240,0
|
|
20231010,102800,235651345,3240,3240,3240,3240,112
|
|
20231010,102700,235288465,3245,3245,3245,3245,0
|
|
20231010,102600,235288465,3245,3245,3245,3245,0
|
|
20231010,102500,235288465,3245,3235,3245,3230,2000
|
|
20231010,102400,228817940,3255,3245,3255,3230,2360
|
|
20231010,102300,221178875,3245,3240,3245,3240,91
|
|
20231010,102200,220883830,3245,3245,3255,3245,285
|
|
20231010,102100,219958905,3250,3245,3250,3240,566
|
|
20231010,102000,218122325,3250,3245,3250,3235,1521
|
|
20231010,101900,213192775,3250,3250,3250,3250,49
|
|
20231010,101800,213033525,3250,3250,3250,3250,427
|
|
20231010,101700,211645775,3250,3250,3250,3250,0
|
|
20231010,101600,211645775,3250,3250,3250,3250,0
|
|
20231010,101500,211645775,3250,3250,3250,3250,0
|
|
20231010,101400,211645775,3250,3260,3260,3250,626
|
|
20231010,101300,209608895,3260,3245,3260,3245,480
|
|
20231010,101200,208049735,3240,3240,3240,3240,230
|
|
20231010,101100,207304535,3240,3240,3240,3240,0
|
|
20231010,101000,207304535,3240,3245,3245,3240,237
|
|
20231010,100900,206535520,3255,3255,3255,3255,0
|
|
20231010,100800,206535520,3255,3265,3265,3255,950
|
|
20231010,100700,203438805,3265,3265,3265,3265,107
|
|
20231010,100600,203089450,3265,3250,3265,3250,196
|
|
20231010,100500,202450680,3250,3245,3250,3245,678
|
|
20231010,100400,200247775,3245,3245,3245,3245,93
|
|
20231010,100300,199945990,3255,3250,3255,3240,781
|
|
20231010,100200,197411140,3255,3255,3255,3255,73
|
|
20231010,100100,197173525,3255,3260,3260,3255,252
|
|
20231010,100000,196352110,3265,3260,3265,3260,68
|
|
20231010,095900,196130395,3255,3250,3255,3250,1548
|
|
20231010,095800,191094155,3255,3255,3255,3255,121
|
|
20231010,095700,190700300,3250,3250,3250,3250,0
|
|
20231010,095600,190700300,3250,3250,3250,3250,819
|
|
20231010,095500,188038550,3250,3250,3250,3250,0
|
|
20231010,095400,188038550,3250,3250,3250,3250,0
|
|
20231010,095300,188038550,3250,3250,3250,3250,829
|
|
20231010,095200,185344300,3255,3255,3255,3255,85
|
|
20231010,095100,185067625,3250,3260,3260,3250,1903
|
|
20231010,095000,178876435,3265,3255,3275,3255,507
|
|
20231010,094900,177222190,3255,3255,3255,3255,612
|
|
20231010,094800,175230130,3255,3255,3255,3255,0
|
|
20231010,094700,175230130,3255,3250,3255,3250,468
|
|
20231010,094600,173709105,3250,3250,3250,3250,0
|
|
20231010,094500,173709105,3250,3260,3260,3250,1164
|
|
20231010,094400,169922475,3260,3265,3265,3260,297
|
|
20231010,094300,168953880,3270,3265,3270,3265,73
|
|
20231010,094200,168715200,3265,3255,3265,3255,642
|
|
20231010,094100,166621870,3255,3255,3255,3255,0
|
|
20231010,094000,166621870,3255,3265,3265,3255,177
|
|
20231010,093900,166044570,3265,3260,3265,3260,112
|
|
20231010,093800,165678900,3260,3255,3260,3255,3375
|
|
20231010,093700,154690095,3255,3260,3260,3255,210
|
|
20231010,093600,154005505,3260,3260,3260,3260,170
|
|
20231010,093500,153451305,3265,3265,3265,3265,120
|
|
20231010,093400,153059505,3265,3265,3265,3265,145
|
|
20231010,093300,152586080,3260,3260,3260,3260,297
|
|
20231010,093200,151617860,3260,3260,3265,3260,844
|
|
20231010,093100,148864315,3260,3270,3270,3250,4263
|
|
20231010,093000,134985930,3270,3275,3275,3270,250
|
|
20231010,092900,134168330,3275,3270,3275,3270,101
|
|
20231010,092800,133837565,3270,3275,3275,3270,710
|
|
20231010,092700,131512745,3275,3275,3275,3275,0
|
|
20231010,092600,131512745,3275,3280,3280,3275,285
|
|
20231010,092500,130578945,3280,3285,3285,3280,266
|
|
20231010,092400,129705965,3280,3295,3295,3275,2534
|
|
20231010,092300,121378535,3295,3295,3300,3295,915
|
|
20231010,092200,118362275,3295,3295,3295,3295,376
|
|
20231010,092100,117123355,3300,3300,3300,3300,269
|
|
20231010,092000,116235655,3305,3300,3305,3300,1469
|
|
20231010,091900,111386930,3300,3300,3300,3300,5172
|
|
20231010,091800,94319330,3300,3295,3300,3295,302
|
|
20231010,091700,93323230,3295,3290,3295,3290,7369
|
|
20231010,091600,69068035,3290,3290,3290,3290,114
|
|
20231010,091500,68692975,3295,3290,3295,3290,1318
|
|
20231010,091400,64355165,3295,3290,3295,3290,932
|
|
20231010,091300,61288450,3290,3280,3290,3280,1365
|
|
20231010,091200,56804920,3275,3280,3280,3275,133
|
|
20231010,091100,56368920,3280,3275,3280,3275,684
|
|
20231010,091000,54128810,3275,3275,3275,3275,580
|
|
20231010,090900,52229310,3270,3270,3270,3270,0
|
|
20231010,090800,52229310,3270,3270,3270,3270,467
|
|
20231010,090700,50702220,3270,3265,3275,3265,2017
|
|
20231010,090600,44100535,3265,3275,3275,3260,590
|
|
20231010,090500,42175285,3275,3280,3280,3275,1750
|
|
20231010,090400,36438180,3285,3280,3295,3280,5377
|
|
20231010,090300,18763205,3280,3270,3280,3270,1031
|
|
20231010,090200,15385830,3275,3265,3275,3265,1741
|
|
20231010,090100,9695120,3260,3250,3260,3250,1600
|
|
20231010,090000,4485330,3255,3250,3255,3235,1380
|