609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,190600,353163350,3250,3250,3250,3250,6601
|
|
20231011,190500,353163350,3250,3250,3250,3250,0
|
|
20231011,190400,353163350,3250,3250,3250,3250,0
|
|
20231011,190300,353163350,3250,3250,3250,3250,0
|
|
20231011,190200,353163350,3250,3250,3250,3250,0
|
|
20231011,190100,353163350,3250,3250,3250,3250,0
|
|
20231011,190000,353163350,3250,3250,3250,3250,0
|
|
20231011,185900,353163350,3250,3250,3250,3250,0
|
|
20231011,185800,353163350,3250,3250,3250,3250,0
|
|
20231011,185700,353163350,3250,3250,3250,3250,0
|
|
20231011,185600,353163350,3250,3250,3250,3250,0
|
|
20231011,185500,353163350,3250,3250,3250,3250,0
|
|
20231011,185400,353163350,3250,3250,3250,3250,0
|
|
20231011,185300,353163350,3250,3250,3250,3250,0
|
|
20231011,185200,353163350,3250,3250,3250,3250,0
|
|
20231011,185100,353163350,3250,3250,3250,3250,0
|
|
20231011,185000,353163350,3250,3250,3250,3250,0
|
|
20231011,184900,353163350,3250,3250,3250,3250,0
|
|
20231011,184800,353163350,3250,3250,3250,3250,0
|
|
20231011,184700,353163350,3250,3250,3250,3250,0
|
|
20231011,184600,353163350,3250,3250,3250,3250,0
|
|
20231011,184500,353163350,3250,3250,3250,3250,0
|
|
20231011,184400,353163350,3250,3250,3250,3250,0
|
|
20231011,184300,353163350,3250,3250,3250,3250,0
|
|
20231011,184200,353163350,3250,3250,3250,3250,0
|
|
20231011,184100,353163350,3250,3250,3250,3250,0
|
|
20231011,184000,353163350,3250,3250,3250,3250,0
|
|
20231011,183900,353163350,3250,3250,3250,3250,0
|
|
20231011,183800,353163350,3250,3250,3250,3250,0
|
|
20231011,183700,353163350,3250,3250,3250,3250,0
|
|
20231011,183600,353163350,3250,3250,3250,3250,6601
|
|
20231011,183500,353163350,3250,3250,3250,3250,0
|
|
20231011,183400,353163350,3250,3250,3250,3250,0
|
|
20231011,183300,353163350,3250,3250,3250,3250,0
|
|
20231011,183200,353163350,3250,3250,3250,3250,0
|
|
20231011,183100,353163350,3250,3250,3250,3250,0
|
|
20231011,183000,353163350,3250,3250,3250,3250,0
|
|
20231011,182900,353163350,3250,3250,3250,3250,0
|
|
20231011,182800,353163350,3250,3250,3250,3250,0
|
|
20231011,182700,353163350,3250,3250,3250,3250,0
|
|
20231011,182600,353163350,3250,3250,3250,3250,0
|
|
20231011,182500,353163350,3250,3250,3250,3250,0
|
|
20231011,182400,353163350,3250,3250,3250,3250,0
|
|
20231011,182300,353163350,3250,3250,3250,3250,0
|
|
20231011,182200,353163350,3250,3250,3250,3250,0
|
|
20231011,182100,353163350,3250,3250,3250,3250,0
|
|
20231011,182000,353163350,3250,3250,3250,3250,0
|
|
20231011,181900,353163350,3250,3250,3250,3250,0
|
|
20231011,181800,353163350,3250,3250,3250,3250,0
|
|
20231011,181700,353163350,3250,3250,3250,3250,0
|
|
20231011,181600,353163350,3250,3250,3250,3250,0
|
|
20231011,181500,353163350,3250,3250,3250,3250,0
|
|
20231011,181400,353163350,3250,3250,3250,3250,0
|
|
20231011,181300,353163350,3250,3250,3250,3250,0
|
|
20231011,181200,353163350,3250,3250,3250,3250,0
|
|
20231011,181100,353163350,3250,3250,3250,3250,0
|
|
20231011,181000,353163350,3250,3250,3250,3250,0
|
|
20231011,180900,353163350,3250,3250,3250,3250,0
|
|
20231011,180800,353163350,3250,3250,3250,3250,0
|
|
20231011,180700,353163350,3250,3250,3250,3250,0
|
|
20231011,180600,353163350,3250,3250,3250,3250,6601
|
|
20231011,180500,353163350,3250,3250,3250,3250,0
|
|
20231011,180400,353163350,3250,3250,3250,3250,0
|
|
20231011,180300,353163350,3250,3250,3250,3250,0
|
|
20231011,180200,353163350,3250,3250,3250,3250,0
|
|
20231011,180100,353163350,3250,3250,3250,3250,0
|
|
20231011,180000,353163350,3250,3250,3250,3250,0
|
|
20231011,175900,353163350,3250,3250,3250,3250,0
|
|
20231011,175800,353163350,3250,3250,3250,3250,0
|
|
20231011,175700,353163350,3250,3250,3250,3250,0
|
|
20231011,175600,353163350,3250,3250,3250,3250,0
|
|
20231011,175500,353163350,3250,3250,3250,3250,0
|
|
20231011,175400,353163350,3250,3250,3250,3250,0
|
|
20231011,175300,353163350,3250,3250,3250,3250,0
|
|
20231011,175200,353163350,3250,3250,3250,3250,0
|
|
20231011,175100,353163350,3250,3250,3250,3250,0
|
|
20231011,175000,353163350,3250,3250,3250,3250,0
|
|
20231011,174900,353163350,3250,3250,3250,3250,0
|
|
20231011,174800,353163350,3250,3250,3250,3250,0
|
|
20231011,174700,353163350,3250,3250,3250,3250,0
|
|
20231011,174600,353163350,3250,3250,3250,3250,0
|
|
20231011,174500,353163350,3250,3250,3250,3250,0
|
|
20231011,174400,353163350,3250,3250,3250,3250,0
|
|
20231011,174300,353163350,3250,3250,3250,3250,0
|
|
20231011,174200,353163350,3250,3250,3250,3250,0
|
|
20231011,174100,353163350,3250,3250,3250,3250,0
|
|
20231011,174000,353163350,3250,3250,3250,3250,0
|
|
20231011,173900,353163350,3250,3250,3250,3250,0
|
|
20231011,173800,353163350,3250,3250,3250,3250,0
|
|
20231011,173700,353163350,3250,3250,3250,3250,0
|
|
20231011,173600,353163350,3250,3250,3250,3250,6601
|
|
20231011,173500,353163350,3250,3250,3250,3250,0
|
|
20231011,173400,353163350,3250,3250,3250,3250,0
|
|
20231011,173300,353163350,3250,3250,3250,3250,0
|
|
20231011,173200,353163350,3250,3250,3250,3250,0
|
|
20231011,173100,353163350,3250,3250,3250,3250,0
|
|
20231011,173000,353163350,3250,3250,3250,3250,0
|
|
20231011,172900,353163350,3250,3250,3250,3250,0
|
|
20231011,172800,353163350,3250,3250,3250,3250,0
|
|
20231011,172700,353163350,3250,3250,3250,3250,0
|
|
20231011,172600,353163350,3250,3250,3250,3250,0
|
|
20231011,172500,353163350,3250,3250,3250,3250,0
|
|
20231011,172400,353163350,3250,3250,3250,3250,0
|
|
20231011,172300,353163350,3250,3250,3250,3250,0
|
|
20231011,172200,353163350,3250,3250,3250,3250,0
|
|
20231011,172100,353163350,3250,3250,3250,3250,0
|
|
20231011,172000,353163350,3250,3250,3250,3250,0
|
|
20231011,171900,353163350,3250,3250,3250,3250,0
|
|
20231011,171800,353163350,3250,3250,3250,3250,0
|
|
20231011,171700,353163350,3250,3250,3250,3250,0
|
|
20231011,171600,353163350,3250,3250,3250,3250,0
|
|
20231011,171500,353163350,3250,3250,3250,3250,0
|
|
20231011,171400,353163350,3250,3250,3250,3250,0
|
|
20231011,171300,353163350,3250,3250,3250,3250,0
|
|
20231011,171200,353163350,3250,3250,3250,3250,0
|
|
20231011,171100,353163350,3250,3250,3250,3250,0
|
|
20231011,171000,353163350,3250,3250,3250,3250,0
|
|
20231011,170900,353163350,3250,3250,3250,3250,0
|
|
20231011,170800,353163350,3250,3250,3250,3250,0
|
|
20231011,170700,353163350,3250,3250,3250,3250,0
|
|
20231011,170600,353163350,3250,3250,3250,3250,6601
|
|
20231011,170500,353163350,3250,3250,3250,3250,0
|
|
20231011,170400,353163350,3250,3250,3250,3250,0
|
|
20231011,170300,353163350,3250,3250,3250,3250,0
|
|
20231011,170200,353163350,3250,3250,3250,3250,0
|
|
20231011,170100,353163350,3250,3250,3250,3250,0
|
|
20231011,170000,353163350,3250,3250,3250,3250,0
|
|
20231011,165900,353163350,3250,3250,3250,3250,0
|
|
20231011,165800,353163350,3250,3250,3250,3250,0
|
|
20231011,165700,353163350,3250,3250,3250,3250,0
|
|
20231011,165600,353163350,3250,3250,3250,3250,0
|
|
20231011,165500,353163350,3250,3250,3250,3250,0
|
|
20231011,165400,353163350,3250,3250,3250,3250,0
|
|
20231011,165300,353163350,3250,3250,3250,3250,0
|
|
20231011,165200,353163350,3250,3250,3250,3250,0
|
|
20231011,165100,353163350,3250,3250,3250,3250,0
|
|
20231011,165000,353163350,3250,3250,3250,3250,0
|
|
20231011,164900,353163350,3250,3250,3250,3250,0
|
|
20231011,164800,353163350,3250,3250,3250,3250,0
|
|
20231011,164700,353163350,3250,3250,3250,3250,0
|
|
20231011,164600,353163350,3250,3250,3250,3250,0
|
|
20231011,164500,353163350,3250,3250,3250,3250,0
|
|
20231011,164400,353163350,3250,3250,3250,3250,0
|
|
20231011,164300,353163350,3250,3250,3250,3250,0
|
|
20231011,164200,353163350,3250,3250,3250,3250,0
|
|
20231011,164100,353163350,3250,3250,3250,3250,0
|
|
20231011,164000,353163350,3250,3250,3250,3250,0
|
|
20231011,163900,353163350,3250,3250,3250,3250,0
|
|
20231011,163800,353163350,3250,3250,3250,3250,0
|
|
20231011,163700,353163350,3250,3250,3250,3250,0
|
|
20231011,163600,353163350,3250,3250,3250,3250,6601
|
|
20231011,163500,353163350,3250,3250,3250,3250,0
|
|
20231011,163400,353163350,3250,3250,3250,3250,0
|
|
20231011,163300,353163350,3250,3250,3250,3250,0
|
|
20231011,163200,353163350,3250,3250,3250,3250,0
|
|
20231011,163100,353163350,3250,3250,3250,3250,0
|
|
20231011,163000,353163350,3250,3250,3250,3250,0
|
|
20231011,162900,353163350,3250,3250,3250,3250,0
|
|
20231011,162800,353163350,3250,3250,3250,3250,0
|
|
20231011,162700,353163350,3250,3250,3250,3250,0
|
|
20231011,162600,353163350,3250,3250,3250,3250,0
|
|
20231011,162500,353163350,3250,3250,3250,3250,0
|
|
20231011,162400,353163350,3250,3250,3250,3250,0
|
|
20231011,162300,353163350,3250,3250,3250,3250,0
|
|
20231011,162200,353163350,3250,3250,3250,3250,0
|
|
20231011,162100,353163350,3250,3250,3250,3250,0
|
|
20231011,162000,353163350,3250,3250,3250,3250,0
|
|
20231011,161900,353163350,3250,3250,3250,3250,0
|
|
20231011,161800,353163350,3250,3250,3250,3250,0
|
|
20231011,161700,353163350,3250,3250,3250,3250,0
|
|
20231011,161600,353163350,3250,3250,3250,3250,0
|
|
20231011,161500,353163350,3250,3250,3250,3250,0
|
|
20231011,161400,353163350,3250,3250,3250,3250,0
|
|
20231011,161300,353163350,3250,3250,3250,3250,0
|
|
20231011,161200,353163350,3250,3250,3250,3250,0
|
|
20231011,161100,353163350,3250,3250,3250,3250,0
|
|
20231011,161000,353163350,3250,3250,3250,3250,0
|
|
20231011,160900,353163350,3250,3250,3250,3250,0
|
|
20231011,160800,353163350,3250,3250,3250,3250,0
|
|
20231011,160700,353163350,3250,3250,3250,3250,0
|
|
20231011,160600,353163350,3250,3250,3250,3250,6601
|
|
20231011,160500,353163350,3250,3250,3250,3250,0
|
|
20231011,160400,353163350,3250,3250,3250,3250,0
|
|
20231011,160300,353163350,3250,3250,3250,3250,0
|
|
20231011,160200,353163350,3250,3250,3250,3250,0
|
|
20231011,160100,353163350,3250,3250,3250,3250,0
|
|
20231011,160000,353163350,3250,3250,3250,3250,0
|
|
20231011,155900,353163350,3250,3250,3250,3250,0
|
|
20231011,155800,353163350,3250,3250,3250,3250,0
|
|
20231011,155700,353163350,3250,3250,3250,3250,0
|
|
20231011,155600,353163350,3250,3250,3250,3250,0
|
|
20231011,155500,353163350,3250,3250,3250,3250,0
|
|
20231011,155400,353163350,3250,3250,3250,3250,0
|
|
20231011,155300,353163350,3250,3250,3250,3250,0
|
|
20231011,155200,353163350,3250,3250,3250,3250,0
|
|
20231011,155100,353163350,3250,3250,3250,3250,0
|
|
20231011,155000,353163350,3250,3250,3250,3250,0
|
|
20231011,154900,353163350,3250,3250,3250,3250,0
|
|
20231011,154800,353163350,3250,3250,3250,3250,0
|
|
20231011,154700,353163350,3250,3250,3250,3250,0
|
|
20231011,154600,353163350,3250,3250,3250,3250,0
|
|
20231011,154500,353163350,3250,3250,3250,3250,0
|
|
20231011,154400,353163350,3250,3250,3250,3250,0
|
|
20231011,154300,353163350,3250,3250,3250,3250,0
|
|
20231011,154200,353163350,3250,3250,3250,3250,0
|
|
20231011,154100,353163350,3250,3250,3250,3250,0
|
|
20231011,154000,353163350,3250,3250,3250,3250,0
|
|
20231011,153900,353163350,3250,3250,3250,3250,0
|
|
20231011,153800,353163350,3250,3250,3250,3250,0
|
|
20231011,153700,353163350,3250,3250,3250,3250,0
|
|
20231011,153600,353163350,3250,3250,3250,3250,6601
|
|
20231011,153500,353163350,3250,3250,3250,3250,0
|
|
20231011,153400,353163350,3250,3250,3250,3250,0
|
|
20231011,153300,353163350,3250,3250,3250,3250,0
|
|
20231011,153200,353163350,3250,3250,3250,3250,0
|
|
20231011,153100,353163350,3250,3250,3250,3250,0
|
|
20231011,153000,353163350,3250,3250,3250,3250,6601
|
|
20231011,152900,331710100,3260,3260,3260,3260,0
|
|
20231011,152800,331710100,3260,3260,3260,3260,0
|
|
20231011,152700,331710100,3260,3260,3260,3260,0
|
|
20231011,152600,331710100,3260,3260,3260,3260,0
|
|
20231011,152500,331710100,3260,3260,3260,3260,0
|
|
20231011,152400,331710100,3260,3260,3260,3260,0
|
|
20231011,152300,331710100,3260,3260,3260,3260,0
|
|
20231011,152200,331710100,3260,3260,3260,3260,0
|
|
20231011,152100,331710100,3260,3260,3260,3260,0
|
|
20231011,152000,331710100,3260,3260,3260,3260,0
|
|
20231011,151900,331710100,3260,3265,3265,3260,743
|
|
20231011,151800,329286310,3265,3265,3265,3265,167
|
|
20231011,151700,328741055,3265,3265,3265,3265,231
|
|
20231011,151600,327986840,3265,3260,3265,3260,705
|
|
20231011,151500,325687235,3265,3265,3265,3265,862
|
|
20231011,151400,322872805,3265,3265,3270,3265,164
|
|
20231011,151300,322337150,3265,3265,3265,3265,0
|
|
20231011,151200,322337150,3265,3265,3265,3265,255
|
|
20231011,151100,321504575,3265,3265,3265,3265,208
|
|
20231011,151000,320825455,3270,3270,3270,3270,0
|
|
20231011,150900,320825455,3270,3270,3270,3270,0
|
|
20231011,150800,320825455,3270,3270,3270,3270,139
|
|
20231011,150700,320370925,3270,3270,3275,3270,1238
|
|
20231011,150600,316321255,3270,3270,3270,3270,100
|
|
20231011,150500,315994255,3270,3270,3275,3270,1238
|
|
20231011,150400,311945975,3275,3275,3275,3275,113
|
|
20231011,150300,311575900,3270,3270,3270,3270,36
|
|
20231011,150200,311458180,3275,3275,3275,3275,0
|
|
20231011,150100,311458180,3275,3275,3275,3275,106
|
|
20231011,150000,311111030,3275,3275,3275,3275,113
|
|
20231011,145900,310740955,3270,3270,3270,3270,110
|
|
20231011,145800,310381255,3270,3270,3270,3270,170
|
|
20231011,145700,309825355,3275,3275,3275,3275,25
|
|
20231011,145600,309743480,3270,3270,3270,3270,20
|
|
20231011,145500,309678080,3270,3270,3270,3270,228
|
|
20231011,145400,308932520,3270,3270,3270,3270,50
|
|
20231011,145300,308769020,3270,3270,3270,3270,10
|
|
20231011,145200,308736320,3270,3270,3270,3270,100
|
|
20231011,145100,308409320,3275,3270,3275,3270,407
|
|
20231011,145000,307078235,3270,3270,3270,3270,30
|
|
20231011,144900,306980135,3275,3275,3275,3275,160
|
|
20231011,144800,306456135,3270,3270,3270,3270,0
|
|
20231011,144700,306456135,3270,3270,3270,3270,360
|
|
20231011,144600,305278935,3275,3270,3275,3270,2845
|
|
20231011,144500,295974455,3270,3270,3270,3270,1578
|
|
20231011,144400,290814395,3270,3270,3270,3270,0
|
|
20231011,144300,290814395,3270,3270,3270,3270,300
|
|
20231011,144200,289833395,3270,3270,3270,3270,167
|
|
20231011,144100,289287305,3270,3270,3270,3270,0
|
|
20231011,144000,289287305,3270,3270,3270,3270,0
|
|
20231011,143900,289287305,3270,3270,3270,3270,0
|
|
20231011,143800,289287305,3270,3270,3270,3270,128
|
|
20231011,143700,288868745,3265,3265,3265,3265,188
|
|
20231011,143600,288254925,3270,3270,3270,3270,4
|
|
20231011,143500,288241845,3270,3270,3270,3270,0
|
|
20231011,143400,288241845,3270,3270,3270,3270,113
|
|
20231011,143300,287872335,3265,3265,3265,3265,197
|
|
20231011,143200,287229130,3265,3265,3265,3265,0
|
|
20231011,143100,287229130,3265,3265,3265,3265,0
|
|
20231011,143000,287229130,3265,3265,3265,3265,0
|
|
20231011,142900,287229130,3265,3265,3265,3265,0
|
|
20231011,142800,287229130,3265,3265,3265,3265,0
|
|
20231011,142700,287229130,3265,3270,3270,3265,1094
|
|
20231011,142600,283652845,3265,3265,3265,3265,900
|
|
20231011,142500,280714345,3270,3270,3270,3270,0
|
|
20231011,142400,280714345,3270,3270,3270,3270,150
|
|
20231011,142300,280223845,3265,3265,3265,3265,0
|
|
20231011,142200,280223845,3265,3265,3265,3265,20
|
|
20231011,142100,280158545,3270,3270,3270,3270,5
|
|
20231011,142000,280142195,3270,3270,3270,3270,385
|
|
20231011,141900,278883245,3270,3270,3270,3270,0
|
|
20231011,141800,278883245,3270,3270,3270,3270,0
|
|
20231011,141700,278883245,3270,3270,3270,3270,0
|
|
20231011,141600,278883245,3270,3270,3270,3270,113
|
|
20231011,141500,278513735,3270,3270,3270,3270,0
|
|
20231011,141400,278513735,3270,3270,3270,3270,0
|
|
20231011,141300,278513735,3270,3270,3270,3270,0
|
|
20231011,141200,278513735,3270,3270,3270,3270,113
|
|
20231011,141100,278144225,3270,3265,3270,3265,130
|
|
20231011,141000,277719625,3265,3265,3265,3265,0
|
|
20231011,140900,277719625,3265,3265,3265,3265,202
|
|
20231011,140800,277060095,3270,3265,3270,3265,546
|
|
20231011,140700,275277175,3270,3270,3270,3270,0
|
|
20231011,140600,275277175,3270,3270,3270,3270,0
|
|
20231011,140500,275277175,3270,3270,3270,3270,138
|
|
20231011,140400,274825915,3270,3270,3270,3270,0
|
|
20231011,140300,274825915,3270,3270,3270,3270,0
|
|
20231011,140200,274825915,3270,3270,3270,3270,0
|
|
20231011,140100,274825915,3270,3270,3270,3270,113
|
|
20231011,140000,274456405,3270,3270,3270,3270,0
|
|
20231011,135900,274456405,3270,3265,3270,3265,136
|
|
20231011,135800,274011775,3265,3265,3265,3265,1200
|
|
20231011,135700,270093775,3260,3260,3260,3260,0
|
|
20231011,135600,270093775,3260,3260,3260,3260,518
|
|
20231011,135500,268405095,3265,3265,3265,3265,0
|
|
20231011,135400,268405095,3265,3265,3265,3265,0
|
|
20231011,135300,268405095,3265,3260,3265,3260,54
|
|
20231011,135200,268228925,3260,3260,3260,3260,0
|
|
20231011,135100,268228925,3260,3260,3260,3260,474
|
|
20231011,135000,266683685,3265,3265,3265,3265,0
|
|
20231011,134900,266683685,3265,3265,3265,3265,0
|
|
20231011,134800,266683685,3265,3265,3265,3265,0
|
|
20231011,134700,266683685,3265,3265,3265,3265,113
|
|
20231011,134600,266314740,3265,3265,3265,3265,0
|
|
20231011,134500,266314740,3265,3265,3265,3265,0
|
|
20231011,134400,266314740,3265,3265,3265,3265,113
|
|
20231011,134300,265945795,3265,3265,3265,3265,0
|
|
20231011,134200,265945795,3265,3265,3265,3265,41
|
|
20231011,134100,265811930,3265,3265,3265,3265,0
|
|
20231011,134000,265811930,3265,3265,3265,3265,197
|
|
20231011,133900,265168725,3260,3260,3260,3260,0
|
|
20231011,133800,265168725,3260,3260,3260,3260,0
|
|
20231011,133700,265168725,3260,3260,3260,3260,3
|
|
20231011,133600,265158945,3260,3260,3260,3260,175
|
|
20231011,133500,264588445,3260,3260,3260,3260,350
|
|
20231011,133400,263447445,3260,3260,3260,3260,0
|
|
20231011,133300,263447445,3260,3260,3260,3260,0
|
|
20231011,133200,263447445,3260,3260,3260,3260,30
|
|
20231011,133100,263349645,3265,3260,3265,3260,346
|
|
20231011,133000,262220755,3260,3260,3260,3260,179
|
|
20231011,132900,261637215,3260,3260,3260,3260,0
|
|
20231011,132800,261637215,3260,3260,3260,3260,160
|
|
20231011,132700,261115615,3265,3265,3265,3265,0
|
|
20231011,132600,261115615,3265,3265,3265,3265,0
|
|
20231011,132500,261115615,3265,3265,3265,3265,0
|
|
20231011,132400,261115615,3265,3265,3265,3260,556
|
|
20231011,132300,259301240,3265,3265,3265,3265,0
|
|
20231011,132200,259301240,3265,3265,3265,3265,172
|
|
20231011,132100,258739660,3270,3270,3270,3270,0
|
|
20231011,132000,258739660,3270,3270,3270,3270,0
|
|
20231011,131900,258739660,3270,3270,3270,3270,0
|
|
20231011,131800,258739660,3270,3270,3270,3270,0
|
|
20231011,131700,258739660,3270,3270,3270,3270,0
|
|
20231011,131600,258739660,3270,3270,3270,3270,0
|
|
20231011,131500,258739660,3270,3270,3275,3265,1607
|
|
20231011,131400,253486140,3270,3270,3270,3270,39
|
|
20231011,131300,253358610,3275,3275,3275,3275,0
|
|
20231011,131200,253358610,3275,3275,3275,3270,344
|
|
20231011,131100,252232810,3270,3270,3270,3270,10
|
|
20231011,131000,252200110,3275,3275,3275,3275,0
|
|
20231011,130900,252200110,3275,3275,3275,3275,1
|
|
20231011,130800,252196835,3275,3275,3275,3275,148
|
|
20231011,130700,251712135,3275,3275,3275,3275,26
|
|
20231011,130600,251626985,3275,3275,3275,3275,50
|
|
20231011,130500,251463235,3275,3275,3275,3275,74
|
|
20231011,130400,251220885,3275,3275,3275,3270,347
|
|
20231011,130300,250085395,3275,3275,3275,3275,73
|
|
20231011,130200,249846320,3275,3275,3275,3275,72
|
|
20231011,130100,249610520,3275,3275,3275,3275,50
|
|
20231011,130000,249446770,3275,3275,3275,3275,187
|
|
20231011,125900,248834345,3275,3275,3275,3275,46
|
|
20231011,125800,248683695,3275,3275,3275,3275,107
|
|
20231011,125700,248333270,3275,3275,3275,3275,59
|
|
20231011,125600,248140045,3275,3275,3275,3275,181
|
|
20231011,125500,247547270,3275,3275,3275,3275,0
|
|
20231011,125400,247547270,3275,3275,3275,3275,0
|
|
20231011,125300,247547270,3275,3275,3275,3275,0
|
|
20231011,125200,247547270,3275,3275,3275,3275,0
|
|
20231011,125100,247547270,3275,3275,3275,3275,0
|
|
20231011,125000,247547270,3275,3275,3275,3275,0
|
|
20231011,124900,247547270,3275,3275,3275,3275,0
|
|
20231011,124800,247547270,3275,3275,3275,3275,1
|
|
20231011,124700,247543995,3270,3270,3270,3270,347
|
|
20231011,124600,246409305,3270,3270,3270,3270,687
|
|
20231011,124500,244162815,3270,3270,3270,3270,834
|
|
20231011,124400,241435635,3270,3270,3270,3270,0
|
|
20231011,124300,241435635,3270,3275,3275,3270,1138
|
|
20231011,124200,237714180,3275,3275,3275,3275,42
|
|
20231011,124100,237576630,3275,3275,3275,3275,83
|
|
20231011,124000,237304805,3275,3275,3275,3275,153
|
|
20231011,123900,236803730,3270,3270,3270,3270,220
|
|
20231011,123800,236084330,3270,3270,3270,3270,41
|
|
20231011,123700,235950260,3270,3270,3270,3270,224
|
|
20231011,123600,235217780,3270,3265,3270,3265,473
|
|
20231011,123500,233673340,3260,3260,3260,3260,4
|
|
20231011,123400,233660300,3260,3260,3260,3260,0
|
|
20231011,123300,233660300,3260,3260,3260,3260,0
|
|
20231011,123200,233660300,3260,3260,3260,3260,9
|
|
20231011,123100,233630960,3260,3265,3265,3260,456
|
|
20231011,123000,232144120,3265,3265,3265,3265,51
|
|
20231011,122900,231977605,3265,3265,3265,3265,0
|
|
20231011,122800,231977605,3265,3265,3265,3265,113
|
|
20231011,122700,231608660,3265,3265,3265,3265,0
|
|
20231011,122600,231608660,3265,3265,3265,3265,0
|
|
20231011,122500,231608660,3265,3265,3265,3265,18
|
|
20231011,122400,231549890,3265,3265,3265,3265,113
|
|
20231011,122300,231180945,3260,3260,3260,3260,246
|
|
20231011,122200,230378985,3260,3260,3260,3260,0
|
|
20231011,122100,230378985,3260,3260,3260,3260,0
|
|
20231011,122000,230378985,3260,3260,3260,3260,2000
|
|
20231011,121900,223858985,3265,3265,3265,3265,0
|
|
20231011,121800,223858985,3265,3265,3265,3265,141
|
|
20231011,121700,223398620,3265,3265,3265,3265,0
|
|
20231011,121600,223398620,3265,3265,3265,3265,0
|
|
20231011,121500,223398620,3265,3265,3265,3265,0
|
|
20231011,121400,223398620,3265,3265,3270,3265,180
|
|
20231011,121300,222810915,3270,3270,3270,3270,781
|
|
20231011,121200,220257045,3270,3270,3270,3270,89
|
|
20231011,121100,219966015,3270,3270,3270,3270,267
|
|
20231011,121000,219092925,3270,3275,3275,3270,413
|
|
20231011,120900,217741850,3270,3270,3275,3270,240
|
|
20231011,120800,216956600,3270,3270,3270,3270,163
|
|
20231011,120700,216423590,3270,3270,3270,3270,0
|
|
20231011,120600,216423590,3270,3270,3270,3270,215
|
|
20231011,120500,215720540,3270,3270,3270,3270,99
|
|
20231011,120400,215396810,3270,3270,3270,3270,0
|
|
20231011,120300,215396810,3270,3270,3270,3270,104
|
|
20231011,120200,215056730,3270,3270,3270,3270,221
|
|
20231011,120100,214334060,3270,3270,3270,3270,85
|
|
20231011,120000,214056110,3270,3270,3270,3270,240
|
|
20231011,115900,213271310,3265,3265,3265,3265,61
|
|
20231011,115800,213072145,3270,3270,3270,3270,113
|
|
20231011,115700,212702635,3270,3270,3270,3270,109
|
|
20231011,115600,212346205,3270,3270,3270,3270,0
|
|
20231011,115500,212346205,3270,3265,3270,3265,109
|
|
20231011,115400,211989780,3270,3270,3270,3270,237
|
|
20231011,115300,211214790,3270,3270,3270,3270,0
|
|
20231011,115200,211214790,3270,3270,3270,3270,1
|
|
20231011,115100,211211520,3270,3270,3270,3270,113
|
|
20231011,115000,210842010,3270,3270,3270,3270,0
|
|
20231011,114900,210842010,3270,3270,3270,3270,0
|
|
20231011,114800,210842010,3270,3270,3270,3270,1
|
|
20231011,114700,210838740,3265,3270,3270,3265,893
|
|
20231011,114600,207922530,3270,3270,3270,3270,1
|
|
20231011,114500,207919260,3270,3265,3270,3265,161
|
|
20231011,114400,207393550,3270,3270,3270,3270,164
|
|
20231011,114300,206857270,3270,3270,3270,3270,0
|
|
20231011,114200,206857270,3270,3270,3270,3270,0
|
|
20231011,114100,206857270,3270,3270,3270,3270,130
|
|
20231011,114000,206432170,3265,3265,3265,3265,0
|
|
20231011,113900,206432170,3265,3270,3270,3265,381
|
|
20231011,113800,205187555,3270,3270,3270,3270,113
|
|
20231011,113700,204818045,3270,3270,3270,3270,107
|
|
20231011,113600,204468155,3270,3270,3270,3270,350
|
|
20231011,113500,203323655,3270,3270,3270,3270,229
|
|
20231011,113400,202574825,3265,3270,3270,3265,420
|
|
20231011,113300,201202525,3270,3270,3270,3270,113
|
|
20231011,113200,200833015,3270,3270,3270,3270,100
|
|
20231011,113100,200506015,3270,3270,3270,3270,328
|
|
20231011,113000,199433455,3270,3270,3270,3270,333
|
|
20231011,112900,198344545,3270,3270,3270,3270,0
|
|
20231011,112800,198344545,3270,3265,3270,3265,535
|
|
20231011,112700,196597745,3260,3260,3260,3260,138
|
|
20231011,112600,196147865,3260,3260,3260,3260,155
|
|
20231011,112500,195642565,3260,3260,3260,3260,20
|
|
20231011,112400,195577365,3255,3255,3255,3255,10
|
|
20231011,112300,195544815,3260,3260,3260,3260,252
|
|
20231011,112200,194723295,3260,3260,3260,3260,0
|
|
20231011,112100,194723295,3260,3260,3260,3260,339
|
|
20231011,112000,193618155,3260,3260,3260,3260,0
|
|
20231011,111900,193618155,3260,3260,3260,3260,113
|
|
20231011,111800,193249775,3255,3255,3255,3255,154
|
|
20231011,111700,192748505,3260,3260,3260,3260,201
|
|
20231011,111600,192093245,3260,3260,3260,3260,1
|
|
20231011,111500,192089985,3255,3255,3255,3255,0
|
|
20231011,111400,192089985,3255,3255,3255,3255,0
|
|
20231011,111300,192089985,3255,3255,3255,3255,0
|
|
20231011,111200,192089985,3255,3255,3255,3255,193
|
|
20231011,111100,191461770,3255,3255,3255,3255,439
|
|
20231011,111000,190032825,3240,3240,3240,3240,0
|
|
20231011,110900,190032825,3240,3265,3265,3240,11625
|
|
20231011,110800,152200030,3260,3260,3260,3260,364
|
|
20231011,110700,151013390,3265,3265,3265,3265,500
|
|
20231011,110600,149380890,3255,3265,3265,3255,1106
|
|
20231011,110500,145772255,3270,3270,3270,3270,123
|
|
20231011,110400,145370045,3265,3265,3265,3265,513
|
|
20231011,110300,143695100,3265,3265,3265,3265,0
|
|
20231011,110200,143695100,3265,3270,3270,3265,313
|
|
20231011,110100,142672590,3270,3270,3270,3270,102
|
|
20231011,110000,142339050,3270,3270,3270,3270,0
|
|
20231011,105900,142339050,3270,3270,3270,3270,112
|
|
20231011,105800,141972810,3270,3270,3270,3270,0
|
|
20231011,105700,141972810,3270,3270,3270,3270,91
|
|
20231011,105600,141675240,3270,3270,3270,3270,0
|
|
20231011,105500,141675240,3270,3270,3270,3270,9
|
|
20231011,105400,141645810,3265,3265,3265,3265,1
|
|
20231011,105300,141642545,3270,3270,3270,3270,865
|
|
20231011,105200,138813995,3270,3270,3270,3270,50
|
|
20231011,105100,138650495,3270,3270,3270,3270,385
|
|
20231011,105000,137391545,3265,3265,3265,3265,0
|
|
20231011,104900,137391545,3265,3265,3265,3265,200
|
|
20231011,104800,136738545,3250,3250,3250,3250,0
|
|
20231011,104700,136738545,3250,3265,3265,3250,2986
|
|
20231011,104600,126999855,3265,3270,3270,3265,1863
|
|
20231011,104500,120910630,3270,3270,3270,3270,177
|
|
20231011,104400,120331840,3275,3270,3285,3270,13050
|
|
20231011,104300,77562545,3270,3270,3270,3270,0
|
|
20231011,104200,77562545,3270,3270,3270,3270,0
|
|
20231011,104100,77562545,3270,3270,3270,3270,113
|
|
20231011,104000,77193035,3270,3270,3270,3270,0
|
|
20231011,103900,77193035,3270,3270,3270,3270,0
|
|
20231011,103800,77193035,3270,3265,3270,3265,52
|
|
20231011,103700,77023075,3270,3270,3270,3270,113
|
|
20231011,103600,76653565,3270,3270,3270,3270,0
|
|
20231011,103500,76653565,3270,3265,3270,3265,327
|
|
20231011,103400,75585525,3265,3265,3265,3265,0
|
|
20231011,103300,75585525,3265,3265,3265,3265,0
|
|
20231011,103200,75585525,3265,3265,3265,3260,582
|
|
20231011,103100,73687795,3265,3265,3265,3265,0
|
|
20231011,103000,73687795,3265,3265,3265,3265,202
|
|
20231011,102900,73028265,3265,3265,3265,3265,0
|
|
20231011,102800,73028265,3265,3265,3265,3260,1177
|
|
20231011,102700,69186410,3270,3270,3270,3270,0
|
|
20231011,102600,69186410,3270,3270,3270,3270,0
|
|
20231011,102500,69186410,3270,3270,3270,3270,0
|
|
20231011,102400,69186410,3270,3270,3270,3270,0
|
|
20231011,102300,69186410,3270,3270,3270,3270,290
|
|
20231011,102200,68238110,3270,3270,3270,3270,0
|
|
20231011,102100,68238110,3270,3270,3270,3270,0
|
|
20231011,102000,68238110,3270,3260,3270,3260,1245
|
|
20231011,101900,64175040,3260,3260,3260,3260,0
|
|
20231011,101800,64175040,3260,3260,3260,3260,1
|
|
20231011,101700,64171780,3255,3255,3255,3255,16
|
|
20231011,101600,64119700,3260,3260,3260,3255,361
|
|
20231011,101500,62943615,3260,3260,3260,3260,154
|
|
20231011,101400,62441575,3255,3255,3255,3255,0
|
|
20231011,101300,62441575,3255,3255,3255,3255,200
|
|
20231011,101200,61790575,3260,3255,3260,3255,331
|
|
20231011,101100,60712825,3255,3255,3255,3255,3
|
|
20231011,101000,60703060,3255,3255,3255,3255,0
|
|
20231011,100900,60703060,3255,3255,3255,3255,0
|
|
20231011,100800,60703060,3255,3255,3255,3255,0
|
|
20231011,100700,60703060,3255,3255,3255,3255,11
|
|
20231011,100600,60667255,3255,3255,3255,3240,805
|
|
20231011,100500,58052420,3250,3250,3250,3250,216
|
|
20231011,100400,57350420,3245,3245,3245,3245,1
|
|
20231011,100300,57347175,3245,3245,3245,3245,0
|
|
20231011,100200,57347175,3245,3260,3260,3245,293
|
|
20231011,100100,56395265,3255,3255,3255,3255,100
|
|
20231011,100000,56069765,3255,3255,3255,3255,0
|
|
20231011,095900,56069765,3255,3255,3255,3255,0
|
|
20231011,095800,56069765,3255,3255,3255,3255,37
|
|
20231011,095700,55949330,3260,3250,3260,3250,2
|
|
20231011,095600,55942820,3245,3250,3250,3245,742
|
|
20231011,095500,53534145,3250,3250,3250,3250,1
|
|
20231011,095400,53530895,3255,3255,3255,3255,0
|
|
20231011,095300,53530895,3255,3255,3255,3255,26
|
|
20231011,095200,53446265,3255,3255,3255,3255,142
|
|
20231011,095100,52984055,3260,3260,3260,3260,0
|
|
20231011,095000,52984055,3260,3260,3260,3260,322
|
|
20231011,094900,51934335,3260,3260,3260,3260,0
|
|
20231011,094800,51934335,3260,3260,3260,3260,300
|
|
20231011,094700,50956335,3265,3265,3265,3255,115
|
|
20231011,094600,50581290,3260,3260,3260,3260,200
|
|
20231011,094500,49929290,3260,3260,3260,3260,0
|
|
20231011,094400,49929290,3260,3255,3270,3255,2875
|
|
20231011,094300,40554325,3250,3245,3250,3245,1159
|
|
20231011,094200,36791190,3245,3245,3245,3245,0
|
|
20231011,094100,36791190,3245,3245,3245,3245,0
|
|
20231011,094000,36791190,3245,3245,3245,3245,0
|
|
20231011,093900,36791190,3245,3245,3245,3245,101
|
|
20231011,093800,36463445,3245,3245,3245,3245,23
|
|
20231011,093700,36388810,3240,3240,3240,3240,212
|
|
20231011,093600,35701930,3240,3245,3245,3240,862
|
|
20231011,093500,32908275,3245,3245,3245,3240,406
|
|
20231011,093400,31590930,3245,3245,3245,3245,135
|
|
20231011,093300,31152855,3245,3245,3245,3245,1
|
|
20231011,093200,31149610,3240,3245,3245,3240,446
|
|
20231011,093100,29704475,3240,3240,3240,3240,0
|
|
20231011,093000,29704475,3240,3240,3240,3240,41
|
|
20231011,092900,29571635,3235,3225,3235,3225,1121
|
|
20231011,092800,25950785,3225,3225,3225,3225,0
|
|
20231011,092700,25950785,3225,3225,3225,3225,0
|
|
20231011,092600,25950785,3225,3225,3225,3225,10
|
|
20231011,092500,25918535,3225,3225,3225,3225,10
|
|
20231011,092400,25886285,3230,3230,3230,3230,0
|
|
20231011,092300,25886285,3230,3230,3230,3230,0
|
|
20231011,092200,25886285,3230,3230,3230,3230,341
|
|
20231011,092100,24784855,3235,3235,3235,3235,0
|
|
20231011,092000,24784855,3235,3235,3235,3235,0
|
|
20231011,091900,24784855,3235,3235,3235,3235,0
|
|
20231011,091800,24784855,3235,3235,3235,3235,1
|
|
20231011,091700,24781620,3240,3235,3240,3235,102
|
|
20231011,091600,24451535,3235,3235,3235,3235,1
|
|
20231011,091500,24448300,3230,3230,3230,3230,0
|
|
20231011,091400,24448300,3230,3230,3230,3230,9
|
|
20231011,091300,24419230,3225,3230,3230,3225,247
|
|
20231011,091200,23621425,3225,3225,3225,3225,0
|
|
20231011,091100,23621425,3225,3225,3225,3225,85
|
|
20231011,091000,23347300,3225,3230,3235,3225,233
|
|
20231011,090900,22595260,3230,3225,3230,3225,100
|
|
20231011,090800,22272685,3230,3230,3230,3230,174
|
|
20231011,090700,21710665,3240,3245,3245,3235,126
|
|
20231011,090600,21302815,3240,3240,3240,3240,979
|
|
20231011,090500,18130855,3240,3235,3240,3235,102
|
|
20231011,090400,17800880,3230,3220,3230,3220,846
|
|
20231011,090300,15072140,3210,3220,3220,3210,597
|
|
20231011,090200,13151815,3225,3225,3225,3225,86
|
|
20231011,090100,12874465,3225,3225,3235,3225,1910
|
|
20231011,090000,6705850,3225,3235,3235,3210,2076
|