620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191700,768036790,2235,2235,2235,2235,9428
|
|
20231010,191600,768036790,2235,2235,2235,2235,0
|
|
20231010,191500,768036790,2235,2235,2235,2235,0
|
|
20231010,191400,768036790,2235,2235,2235,2235,0
|
|
20231010,191300,768036790,2235,2235,2235,2235,0
|
|
20231010,191200,768036790,2235,2235,2235,2235,0
|
|
20231010,191100,768036790,2235,2235,2235,2235,0
|
|
20231010,191000,768036790,2235,2235,2235,2235,0
|
|
20231010,190900,768036790,2235,2235,2235,2235,0
|
|
20231010,190800,768036790,2235,2235,2235,2235,0
|
|
20231010,190700,768036790,2235,2235,2235,2235,0
|
|
20231010,190600,768036790,2235,2235,2235,2235,0
|
|
20231010,190500,768036790,2235,2235,2235,2235,0
|
|
20231010,190400,768036790,2235,2235,2235,2235,0
|
|
20231010,190300,768036790,2235,2235,2235,2235,0
|
|
20231010,190200,768036790,2235,2235,2235,2235,0
|
|
20231010,190100,768036790,2235,2235,2235,2235,0
|
|
20231010,190000,768036790,2235,2235,2235,2235,0
|
|
20231010,185900,768036790,2235,2235,2235,2235,0
|
|
20231010,185800,768036790,2235,2235,2235,2235,0
|
|
20231010,185700,768036790,2235,2235,2235,2235,0
|
|
20231010,185600,768036790,2235,2235,2235,2235,0
|
|
20231010,185500,768036790,2235,2235,2235,2235,0
|
|
20231010,185400,768036790,2235,2235,2235,2235,0
|
|
20231010,185300,768036790,2235,2235,2235,2235,0
|
|
20231010,185200,768036790,2235,2235,2235,2235,0
|
|
20231010,185100,768036790,2235,2235,2235,2235,0
|
|
20231010,185000,768036790,2235,2235,2235,2235,0
|
|
20231010,184900,768036790,2235,2235,2235,2235,0
|
|
20231010,184800,768036790,2235,2235,2235,2235,0
|
|
20231010,184700,768036790,2235,2235,2235,2235,9428
|
|
20231010,184600,768036790,2235,2235,2235,2235,0
|
|
20231010,184500,768036790,2235,2235,2235,2235,0
|
|
20231010,184400,768036790,2235,2235,2235,2235,0
|
|
20231010,184300,768036790,2235,2235,2235,2235,0
|
|
20231010,184200,768036790,2235,2235,2235,2235,0
|
|
20231010,184100,768036790,2235,2235,2235,2235,0
|
|
20231010,184000,768036790,2235,2235,2235,2235,0
|
|
20231010,183900,768036790,2235,2235,2235,2235,0
|
|
20231010,183800,768036790,2235,2235,2235,2235,0
|
|
20231010,183700,768036790,2235,2235,2235,2235,0
|
|
20231010,183600,768036790,2235,2235,2235,2235,0
|
|
20231010,183500,768036790,2235,2235,2235,2235,0
|
|
20231010,183400,768036790,2235,2235,2235,2235,0
|
|
20231010,183300,768036790,2235,2235,2235,2235,0
|
|
20231010,183200,768036790,2235,2235,2235,2235,0
|
|
20231010,183100,768036790,2235,2235,2235,2235,0
|
|
20231010,183000,768036790,2235,2235,2235,2235,0
|
|
20231010,182900,768036790,2235,2235,2235,2235,0
|
|
20231010,182800,768036790,2235,2235,2235,2235,0
|
|
20231010,182700,768036790,2235,2235,2235,2235,0
|
|
20231010,182600,768036790,2235,2235,2235,2235,0
|
|
20231010,182500,768036790,2235,2235,2235,2235,0
|
|
20231010,182400,768036790,2235,2235,2235,2235,0
|
|
20231010,182300,768036790,2235,2235,2235,2235,0
|
|
20231010,182200,768036790,2235,2235,2235,2235,0
|
|
20231010,182100,768036790,2235,2235,2235,2235,0
|
|
20231010,182000,768036790,2235,2235,2235,2235,0
|
|
20231010,181900,768036790,2235,2235,2235,2235,0
|
|
20231010,181800,768036790,2235,2235,2235,2235,0
|
|
20231010,181700,768036790,2235,2235,2235,2235,9428
|
|
20231010,181600,768036790,2235,2235,2235,2235,0
|
|
20231010,181500,768036790,2235,2235,2235,2235,0
|
|
20231010,181400,768036790,2235,2235,2235,2235,0
|
|
20231010,181300,768036790,2235,2235,2235,2235,0
|
|
20231010,181200,768036790,2235,2235,2235,2235,0
|
|
20231010,181100,768036790,2235,2235,2235,2235,0
|
|
20231010,181000,768036790,2235,2235,2235,2235,0
|
|
20231010,180900,768036790,2235,2235,2235,2235,0
|
|
20231010,180800,768036790,2235,2235,2235,2235,0
|
|
20231010,180700,768036790,2235,2235,2235,2235,0
|
|
20231010,180600,768036790,2235,2235,2235,2235,0
|
|
20231010,180500,768036790,2235,2235,2235,2235,0
|
|
20231010,180400,768036790,2235,2235,2235,2235,0
|
|
20231010,180300,768036790,2235,2235,2235,2235,0
|
|
20231010,180200,768036790,2235,2235,2235,2235,0
|
|
20231010,180100,768036790,2235,2235,2235,2235,0
|
|
20231010,180000,768036790,2235,2235,2235,2235,0
|
|
20231010,175900,768036790,2235,2235,2235,2235,0
|
|
20231010,175800,768036790,2235,2235,2235,2235,0
|
|
20231010,175700,768036790,2235,2235,2235,2235,0
|
|
20231010,175600,768036790,2235,2235,2235,2235,0
|
|
20231010,175500,768036790,2235,2235,2235,2235,0
|
|
20231010,175400,768036790,2235,2235,2235,2235,0
|
|
20231010,175300,768036790,2235,2235,2235,2235,0
|
|
20231010,175200,768036790,2235,2235,2235,2235,0
|
|
20231010,175100,768036790,2235,2235,2235,2235,0
|
|
20231010,175000,768036790,2235,2235,2235,2235,0
|
|
20231010,174900,768036790,2235,2235,2235,2235,0
|
|
20231010,174800,768036790,2235,2235,2235,2235,0
|
|
20231010,174700,768036790,2235,2235,2235,2235,9428
|
|
20231010,174600,768036790,2235,2235,2235,2235,0
|
|
20231010,174500,768036790,2235,2235,2235,2235,0
|
|
20231010,174400,768036790,2235,2235,2235,2235,0
|
|
20231010,174300,768036790,2235,2235,2235,2235,0
|
|
20231010,174200,768036790,2235,2235,2235,2235,0
|
|
20231010,174100,768036790,2235,2235,2235,2235,0
|
|
20231010,174000,768036790,2235,2235,2235,2235,0
|
|
20231010,173900,768036790,2235,2235,2235,2235,0
|
|
20231010,173800,768036790,2235,2235,2235,2235,0
|
|
20231010,173700,768036790,2235,2235,2235,2235,0
|
|
20231010,173600,768036790,2235,2235,2235,2235,0
|
|
20231010,173500,768036790,2235,2235,2235,2235,0
|
|
20231010,173400,768036790,2235,2235,2235,2235,0
|
|
20231010,173300,768036790,2235,2235,2235,2235,0
|
|
20231010,173200,768036790,2235,2235,2235,2235,0
|
|
20231010,173100,768036790,2235,2235,2235,2235,0
|
|
20231010,173000,768036790,2235,2235,2235,2235,0
|
|
20231010,172900,768036790,2235,2235,2235,2235,0
|
|
20231010,172800,768036790,2235,2235,2235,2235,0
|
|
20231010,172700,768036790,2235,2235,2235,2235,0
|
|
20231010,172600,768036790,2235,2235,2235,2235,0
|
|
20231010,172500,768036790,2235,2235,2235,2235,0
|
|
20231010,172400,768036790,2235,2235,2235,2235,0
|
|
20231010,172300,768036790,2235,2235,2235,2235,0
|
|
20231010,172200,768036790,2235,2235,2235,2235,0
|
|
20231010,172100,768036790,2235,2235,2235,2235,0
|
|
20231010,172000,768036790,2235,2235,2235,2235,0
|
|
20231010,171900,768036790,2235,2235,2235,2235,0
|
|
20231010,171800,768036790,2235,2235,2235,2235,0
|
|
20231010,171700,768036790,2235,2235,2235,2235,9428
|
|
20231010,171600,768036790,2235,2235,2235,2235,0
|
|
20231010,171500,768036790,2235,2235,2235,2235,0
|
|
20231010,171400,768036790,2235,2235,2235,2235,0
|
|
20231010,171300,768036790,2235,2235,2235,2235,0
|
|
20231010,171200,768036790,2235,2235,2235,2235,0
|
|
20231010,171100,768036790,2235,2235,2235,2235,0
|
|
20231010,171000,768036790,2235,2235,2235,2235,0
|
|
20231010,170900,768036790,2235,2235,2235,2235,0
|
|
20231010,170800,768036790,2235,2235,2235,2235,0
|
|
20231010,170700,768036790,2235,2235,2235,2235,0
|
|
20231010,170600,768036790,2235,2235,2235,2235,0
|
|
20231010,170500,768036790,2235,2235,2235,2235,0
|
|
20231010,170400,768036790,2235,2235,2235,2235,0
|
|
20231010,170300,768036790,2235,2235,2235,2235,0
|
|
20231010,170200,768036790,2235,2235,2235,2235,0
|
|
20231010,170100,768036790,2235,2235,2235,2235,0
|
|
20231010,170000,768036790,2235,2235,2235,2235,0
|
|
20231010,165900,768036790,2235,2235,2235,2235,0
|
|
20231010,165800,768036790,2235,2235,2235,2235,0
|
|
20231010,165700,768036790,2235,2235,2235,2235,0
|
|
20231010,165600,768036790,2235,2235,2235,2235,0
|
|
20231010,165500,768036790,2235,2235,2235,2235,0
|
|
20231010,165400,768036790,2235,2235,2235,2235,0
|
|
20231010,165300,768036790,2235,2235,2235,2235,0
|
|
20231010,165200,768036790,2235,2235,2235,2235,0
|
|
20231010,165100,768036790,2235,2235,2235,2235,0
|
|
20231010,165000,768036790,2235,2235,2235,2235,0
|
|
20231010,164900,768036790,2235,2235,2235,2235,0
|
|
20231010,164800,768036790,2235,2235,2235,2235,0
|
|
20231010,164700,768036790,2235,2235,2235,2235,9428
|
|
20231010,164600,768036790,2235,2235,2235,2235,0
|
|
20231010,164500,768036790,2235,2235,2235,2235,0
|
|
20231010,164400,768036790,2235,2235,2235,2235,0
|
|
20231010,164300,768036790,2235,2235,2235,2235,0
|
|
20231010,164200,768036790,2235,2235,2235,2235,0
|
|
20231010,164100,768036790,2235,2235,2235,2235,0
|
|
20231010,164000,768036790,2235,2235,2235,2235,0
|
|
20231010,163900,768036790,2235,2235,2235,2235,0
|
|
20231010,163800,768036790,2235,2235,2235,2235,0
|
|
20231010,163700,768036790,2235,2235,2235,2235,0
|
|
20231010,163600,768036790,2235,2235,2235,2235,0
|
|
20231010,163500,768036790,2235,2235,2235,2235,0
|
|
20231010,163400,768036790,2235,2235,2235,2235,0
|
|
20231010,163300,768036790,2235,2235,2235,2235,0
|
|
20231010,163200,768036790,2235,2235,2235,2235,0
|
|
20231010,163100,768036790,2235,2235,2235,2235,0
|
|
20231010,163000,768036790,2235,2235,2235,2235,0
|
|
20231010,162900,768036790,2235,2235,2235,2235,0
|
|
20231010,162800,768036790,2235,2235,2235,2235,0
|
|
20231010,162700,768036790,2235,2235,2235,2235,0
|
|
20231010,162600,768036790,2235,2235,2235,2235,0
|
|
20231010,162500,768036790,2235,2235,2235,2235,0
|
|
20231010,162400,768036790,2235,2235,2235,2235,0
|
|
20231010,162300,768036790,2235,2235,2235,2235,0
|
|
20231010,162200,768036790,2235,2235,2235,2235,0
|
|
20231010,162100,768036790,2235,2235,2235,2235,0
|
|
20231010,162000,768036790,2235,2235,2235,2235,0
|
|
20231010,161900,768036790,2235,2235,2235,2235,0
|
|
20231010,161800,768036790,2235,2235,2235,2235,0
|
|
20231010,161700,768036790,2235,2235,2235,2235,9428
|
|
20231010,161600,768036790,2235,2235,2235,2235,0
|
|
20231010,161500,768036790,2235,2235,2235,2235,0
|
|
20231010,161400,768036790,2235,2235,2235,2235,0
|
|
20231010,161300,768036790,2235,2235,2235,2235,0
|
|
20231010,161200,768036790,2235,2235,2235,2235,0
|
|
20231010,161100,768036790,2235,2235,2235,2235,0
|
|
20231010,161000,768036790,2235,2235,2235,2235,0
|
|
20231010,160900,768036790,2235,2235,2235,2235,0
|
|
20231010,160800,768036790,2235,2235,2235,2235,0
|
|
20231010,160700,768036790,2235,2235,2235,2235,0
|
|
20231010,160600,768036790,2235,2235,2235,2235,0
|
|
20231010,160500,768036790,2235,2235,2235,2235,0
|
|
20231010,160400,768036790,2235,2235,2235,2235,0
|
|
20231010,160300,768036790,2235,2235,2235,2235,0
|
|
20231010,160200,768036790,2235,2235,2235,2235,0
|
|
20231010,160100,768036790,2235,2235,2235,2235,0
|
|
20231010,160000,768036790,2235,2235,2235,2235,0
|
|
20231010,155900,768036790,2235,2235,2235,2235,0
|
|
20231010,155800,768036790,2235,2235,2235,2235,0
|
|
20231010,155700,768036790,2235,2235,2235,2235,0
|
|
20231010,155600,768036790,2235,2235,2235,2235,0
|
|
20231010,155500,768036790,2235,2235,2235,2235,0
|
|
20231010,155400,768036790,2235,2235,2235,2235,0
|
|
20231010,155300,768036790,2235,2235,2235,2235,0
|
|
20231010,155200,768036790,2235,2235,2235,2235,0
|
|
20231010,155100,768036790,2235,2235,2235,2235,0
|
|
20231010,155000,768036790,2235,2235,2235,2235,0
|
|
20231010,154900,768036790,2235,2235,2235,2235,0
|
|
20231010,154800,768036790,2235,2235,2235,2235,0
|
|
20231010,154700,768036790,2235,2235,2235,2235,9428
|
|
20231010,154600,768036790,2235,2235,2235,2235,0
|
|
20231010,154500,768036790,2235,2235,2235,2235,0
|
|
20231010,154400,768036790,2235,2235,2235,2235,0
|
|
20231010,154300,768036790,2235,2235,2235,2235,0
|
|
20231010,154200,768036790,2235,2235,2235,2235,0
|
|
20231010,154100,768036790,2235,2235,2235,2235,0
|
|
20231010,154000,768036790,2235,2235,2235,2235,0
|
|
20231010,153900,768036790,2235,2235,2235,2235,0
|
|
20231010,153800,768036790,2235,2235,2235,2235,0
|
|
20231010,153700,768036790,2235,2235,2235,2235,0
|
|
20231010,153600,768036790,2235,2235,2235,2235,0
|
|
20231010,153500,768036790,2235,2235,2235,2235,0
|
|
20231010,153400,768036790,2235,2235,2235,2235,0
|
|
20231010,153300,768036790,2235,2235,2235,2235,0
|
|
20231010,153200,768036790,2235,2235,2235,2235,0
|
|
20231010,153100,768036790,2235,2235,2235,2235,0
|
|
20231010,153000,768036790,2235,2235,2235,2235,9428
|
|
20231010,152900,746965210,2280,2280,2280,2280,0
|
|
20231010,152800,746965210,2280,2280,2280,2280,0
|
|
20231010,152700,746965210,2280,2280,2280,2280,0
|
|
20231010,152600,746965210,2280,2280,2280,2280,0
|
|
20231010,152500,746965210,2280,2280,2280,2280,0
|
|
20231010,152400,746965210,2280,2280,2280,2280,0
|
|
20231010,152300,746965210,2280,2280,2280,2280,0
|
|
20231010,152200,746965210,2280,2280,2280,2280,0
|
|
20231010,152100,746965210,2280,2280,2280,2280,0
|
|
20231010,152000,746965210,2280,2280,2280,2280,0
|
|
20231010,151900,746965210,2280,2275,2280,2265,58
|
|
20231010,151800,746833605,2280,2280,2280,2280,5
|
|
20231010,151700,746822205,2280,2270,2280,2270,526
|
|
20231010,151600,745623585,2265,2275,2275,2265,577
|
|
20231010,151500,744314785,2275,2280,2280,2275,4
|
|
20231010,151400,744305680,2270,2270,2270,2270,0
|
|
20231010,151300,744305680,2270,2280,2280,2270,49
|
|
20231010,151200,744194425,2280,2280,2280,2280,0
|
|
20231010,151100,744194425,2280,2275,2280,2275,53
|
|
20231010,151000,744073840,2275,2275,2275,2275,63
|
|
20231010,150900,743930515,2275,2275,2275,2275,209
|
|
20231010,150800,743455040,2280,2280,2280,2280,1
|
|
20231010,150700,743452760,2285,2285,2285,2285,0
|
|
20231010,150600,743452760,2285,2285,2285,2285,0
|
|
20231010,150500,743452760,2285,2285,2285,2285,1
|
|
20231010,150400,743450475,2285,2285,2285,2285,0
|
|
20231010,150300,743450475,2285,2285,2285,2285,0
|
|
20231010,150200,743450475,2285,2285,2285,2285,0
|
|
20231010,150100,743450475,2285,2270,2285,2270,18
|
|
20231010,150000,743409555,2270,2270,2270,2270,0
|
|
20231010,145900,743409555,2270,2270,2270,2270,2
|
|
20231010,145800,743405015,2270,2260,2270,2260,4963
|
|
20231010,145700,732188625,2280,2285,2285,2280,50
|
|
20231010,145600,732074425,2285,2285,2285,2285,40
|
|
20231010,145500,731983025,2290,2255,2290,2255,3655
|
|
20231010,145400,723664445,2260,2265,2265,2260,1571
|
|
20231010,145300,720111035,2275,2275,2275,2275,0
|
|
20231010,145200,720111035,2275,2275,2275,2275,35
|
|
20231010,145100,720031410,2270,2270,2275,2270,103
|
|
20231010,145000,719797585,2270,2270,2270,2270,566
|
|
20231010,144900,718512765,2275,2275,2275,2275,4
|
|
20231010,144800,718503665,2275,2275,2275,2275,3
|
|
20231010,144700,718496840,2275,2275,2275,2275,179
|
|
20231010,144600,718089615,2275,2275,2275,2275,3
|
|
20231010,144500,718082790,2275,2275,2275,2275,122
|
|
20231010,144400,717805240,2275,2275,2275,2275,4
|
|
20231010,144300,717796140,2275,2275,2275,2275,8
|
|
20231010,144200,717777940,2275,2275,2275,2275,202
|
|
20231010,144100,717318390,2275,2275,2280,2275,2955
|
|
20231010,144000,710595515,2275,2275,2275,2275,0
|
|
20231010,143900,710595515,2275,2275,2275,2275,300
|
|
20231010,143800,709913015,2275,2275,2275,2275,0
|
|
20231010,143700,709913015,2275,2275,2275,2275,1186
|
|
20231010,143600,707214865,2280,2275,2280,2275,106
|
|
20231010,143500,706973685,2275,2280,2280,2275,4
|
|
20231010,143400,706964570,2265,2275,2280,2265,2449
|
|
20231010,143300,701412465,2270,2265,2270,2265,2517
|
|
20231010,143200,695710290,2265,2265,2265,2265,8
|
|
20231010,143100,695692170,2265,2260,2265,2255,559
|
|
20231010,143000,694431325,2260,2255,2260,2255,642
|
|
20231010,142900,692983610,2260,2260,2260,2255,905
|
|
20231010,142800,690942810,2260,2260,2260,2260,212
|
|
20231010,142700,690463690,2260,2260,2260,2260,50
|
|
20231010,142600,690350690,2260,2265,2270,2260,281
|
|
20231010,142500,689715610,2260,2265,2265,2260,900
|
|
20231010,142400,687681095,2275,2270,2275,2270,2
|
|
20231010,142300,687676550,2275,2265,2275,2265,512
|
|
20231010,142200,686512845,2265,2265,2265,2260,472
|
|
20231010,142100,685446095,2265,2260,2265,2260,1251
|
|
20231010,142000,682618820,2260,2260,2260,2260,312
|
|
20231010,141900,681913700,2265,2270,2270,2260,192
|
|
20231010,141800,681479760,2255,2260,2260,2255,763
|
|
20231010,141700,679755400,2260,2265,2265,2260,2173
|
|
20231010,141600,674844415,2265,2265,2265,2260,954
|
|
20231010,141500,672687235,2265,2260,2265,2260,443
|
|
20231010,141400,671683845,2265,2265,2265,2265,0
|
|
20231010,141300,671683845,2265,2265,2265,2265,2251
|
|
20231010,141200,666585330,2270,2275,2275,2270,3236
|
|
20231010,141100,659238440,2265,2265,2265,2265,0
|
|
20231010,141000,659238440,2265,2265,2265,2265,260
|
|
20231010,140900,658649540,2270,2270,2270,2270,2716
|
|
20231010,140800,652484220,2275,2270,2275,2270,214
|
|
20231010,140700,651998435,2275,2275,2275,2275,1865
|
|
20231010,140600,647755560,2275,2275,2275,2275,0
|
|
20231010,140500,647755560,2275,2280,2280,2275,3634
|
|
20231010,140400,639470330,2285,2285,2285,2285,7836
|
|
20231010,140300,621565070,2285,2285,2285,2285,2000
|
|
20231010,140200,616995070,2285,2285,2285,2285,426
|
|
20231010,140100,616021660,2285,2285,2285,2285,0
|
|
20231010,140000,616021660,2285,2290,2290,2285,691
|
|
20231010,135900,614442220,2285,2285,2285,2285,0
|
|
20231010,135800,614442220,2285,2285,2285,2285,0
|
|
20231010,135700,614442220,2285,2290,2290,2285,201
|
|
20231010,135600,613982930,2290,2290,2290,2290,500
|
|
20231010,135500,612837930,2285,2290,2290,2285,2951
|
|
20231010,135400,606088300,2290,2290,2290,2290,0
|
|
20231010,135300,606088300,2290,2290,2290,2290,0
|
|
20231010,135200,606088300,2290,2290,2290,2290,238
|
|
20231010,135100,605543280,2290,2290,2290,2290,0
|
|
20231010,135000,605543280,2290,2290,2290,2290,1
|
|
20231010,134900,605540990,2290,2285,2290,2285,1344
|
|
20231010,134800,602469945,2290,2290,2290,2290,157
|
|
20231010,134700,602110415,2290,2290,2290,2290,36
|
|
20231010,134600,602027975,2290,2290,2290,2290,0
|
|
20231010,134500,602027975,2290,2290,2290,2290,0
|
|
20231010,134400,602027975,2290,2290,2290,2290,1
|
|
20231010,134300,602025685,2290,2290,2290,2290,0
|
|
20231010,134200,602025685,2290,2290,2290,2290,0
|
|
20231010,134100,602025685,2290,2290,2290,2290,0
|
|
20231010,134000,602025685,2290,2290,2290,2290,1151
|
|
20231010,133900,599389895,2290,2290,2290,2290,347
|
|
20231010,133800,598595265,2285,2285,2285,2285,501
|
|
20231010,133700,597450480,2290,2290,2290,2290,500
|
|
20231010,133600,596305480,2290,2290,2290,2290,0
|
|
20231010,133500,596305480,2290,2290,2290,2290,20
|
|
20231010,133400,596259680,2285,2285,2285,2285,2
|
|
20231010,133300,596255110,2285,2285,2285,2285,0
|
|
20231010,133200,596255110,2285,2285,2285,2285,0
|
|
20231010,133100,596255110,2285,2285,2285,2285,0
|
|
20231010,133000,596255110,2285,2285,2285,2285,0
|
|
20231010,132900,596255110,2285,2285,2285,2285,4808
|
|
20231010,132800,585268830,2290,2290,2290,2290,1
|
|
20231010,132700,585266540,2290,2290,2290,2290,220
|
|
20231010,132600,584762740,2290,2290,2290,2290,0
|
|
20231010,132500,584762740,2290,2290,2290,2290,574
|
|
20231010,132400,583448280,2290,2290,2290,2290,10
|
|
20231010,132300,583425380,2290,2290,2290,2290,579
|
|
20231010,132200,582099470,2290,2290,2290,2290,1
|
|
20231010,132100,582097180,2295,2295,2295,2295,232
|
|
20231010,132000,581564740,2295,2295,2295,2295,5
|
|
20231010,131900,581553265,2295,2295,2295,2295,0
|
|
20231010,131800,581553265,2295,2295,2295,2295,0
|
|
20231010,131700,581553265,2295,2295,2295,2295,54
|
|
20231010,131600,581429335,2295,2295,2295,2295,19
|
|
20231010,131500,581385730,2295,2295,2295,2295,0
|
|
20231010,131400,581385730,2295,2295,2295,2295,3
|
|
20231010,131300,581378845,2290,2290,2290,2290,0
|
|
20231010,131200,581378845,2290,2295,2295,2290,2973
|
|
20231010,131100,574567365,2305,2295,2305,2295,915
|
|
20231010,131000,572467430,2295,2300,2300,2295,78
|
|
20231010,130900,572288265,2305,2305,2305,2305,0
|
|
20231010,130800,572288265,2305,2305,2305,2305,10
|
|
20231010,130700,572265215,2305,2305,2305,2305,0
|
|
20231010,130600,572265215,2305,2305,2305,2305,34
|
|
20231010,130500,572186845,2305,2305,2305,2305,1
|
|
20231010,130400,572184540,2315,2315,2315,2315,258
|
|
20231010,130300,571587270,2310,2310,2310,2310,1215
|
|
20231010,130200,568780620,2310,2305,2310,2305,1702
|
|
20231010,130100,564857500,2300,2300,2300,2300,0
|
|
20231010,130000,564857500,2300,2300,2300,2300,0
|
|
20231010,125900,564857500,2300,2300,2305,2300,3494
|
|
20231010,125800,556821295,2300,2300,2300,2300,700
|
|
20231010,125700,555211295,2300,2300,2300,2300,795
|
|
20231010,125600,553382795,2305,2300,2305,2300,200
|
|
20231010,125500,552921800,2300,2300,2300,2300,759
|
|
20231010,125400,551176100,2300,2320,2320,2300,3392
|
|
20231010,125300,543368220,2300,2315,2320,2300,1142
|
|
20231010,125200,540727580,2315,2315,2315,2315,2192
|
|
20231010,125100,535653100,2315,2325,2325,2315,40
|
|
20231010,125000,535560480,2315,2315,2315,2315,1030
|
|
20231010,124900,533176030,2320,2330,2330,2315,15182
|
|
20231010,124800,498022550,2330,2325,2330,2325,221
|
|
20231010,124700,497508170,2325,2325,2325,2320,2540
|
|
20231010,124600,491613370,2330,2330,2330,2325,450
|
|
20231010,124500,490564880,2320,2340,2345,2320,5476
|
|
20231010,124400,477793505,2340,2335,2380,2320,30673
|
|
20231010,124300,405681170,2335,2295,2360,2295,25282
|
|
20231010,124200,346698100,2295,2295,2295,2295,0
|
|
20231010,124100,346698100,2295,2295,2295,2295,1
|
|
20231010,124000,346695805,2290,2295,2295,2290,1103
|
|
20231010,123900,344169920,2295,2295,2295,2295,2139
|
|
20231010,123800,339260915,2295,2295,2295,2295,31
|
|
20231010,123700,339189770,2295,2295,2295,2295,3
|
|
20231010,123600,339182885,2295,2295,2295,2295,18
|
|
20231010,123500,339141575,2295,2295,2295,2295,4
|
|
20231010,123400,339132395,2295,2295,2295,2295,0
|
|
20231010,123300,339132395,2295,2295,2295,2295,0
|
|
20231010,123200,339132395,2295,2295,2295,2295,0
|
|
20231010,123100,339132395,2295,2295,2295,2295,1
|
|
20231010,123000,339130100,2285,2285,2285,2285,0
|
|
20231010,122900,339130100,2285,2285,2285,2285,0
|
|
20231010,122800,339130100,2285,2285,2285,2285,521
|
|
20231010,122700,337939615,2285,2285,2285,2285,0
|
|
20231010,122600,337939615,2285,2285,2285,2285,2495
|
|
20231010,122500,332238540,2290,2290,2290,2290,105
|
|
20231010,122400,331998090,2295,2295,2295,2295,0
|
|
20231010,122300,331998090,2295,2295,2295,2295,2
|
|
20231010,122200,331993500,2295,2295,2295,2295,2400
|
|
20231010,122100,326485500,2285,2285,2285,2285,50
|
|
20231010,122000,326371250,2290,2290,2290,2290,0
|
|
20231010,121900,326371250,2290,2290,2290,2290,102
|
|
20231010,121800,326137670,2285,2285,2285,2285,0
|
|
20231010,121700,326137670,2285,2285,2285,2285,120
|
|
20231010,121600,325863470,2295,2295,2295,2295,0
|
|
20231010,121500,325863470,2295,2295,2295,2295,30
|
|
20231010,121400,325794620,2285,2285,2285,2285,54
|
|
20231010,121300,325671230,2290,2290,2290,2290,467
|
|
20231010,121200,324601800,2295,2290,2295,2290,149
|
|
20231010,121100,324260340,2290,2290,2290,2290,0
|
|
20231010,121000,324260340,2290,2290,2290,2290,270
|
|
20231010,120900,323642040,2305,2305,2305,2305,0
|
|
20231010,120800,323642040,2305,2305,2305,2305,0
|
|
20231010,120700,323642040,2305,2305,2305,2305,0
|
|
20231010,120600,323642040,2305,2305,2305,2305,1
|
|
20231010,120500,323639735,2300,2300,2300,2300,0
|
|
20231010,120400,323639735,2300,2290,2300,2290,1298
|
|
20231010,120300,320655325,2290,2290,2290,2290,0
|
|
20231010,120200,320655325,2290,2290,2290,2290,0
|
|
20231010,120100,320655325,2290,2290,2290,2290,0
|
|
20231010,120000,320655325,2290,2290,2290,2290,30
|
|
20231010,115900,320586625,2290,2290,2290,2290,0
|
|
20231010,115800,320586625,2290,2290,2290,2290,0
|
|
20231010,115700,320586625,2290,2290,2290,2290,1
|
|
20231010,115600,320584335,2285,2285,2285,2285,0
|
|
20231010,115500,320584335,2285,2285,2285,2285,0
|
|
20231010,115400,320584335,2285,2285,2285,2285,0
|
|
20231010,115300,320584335,2285,2285,2285,2285,0
|
|
20231010,115200,320584335,2285,2295,2295,2285,800
|
|
20231010,115100,318752690,2300,2300,2300,2300,10
|
|
20231010,115000,318729690,2300,2300,2300,2300,0
|
|
20231010,114900,318729690,2300,2300,2300,2300,0
|
|
20231010,114800,318729690,2300,2300,2300,2300,60
|
|
20231010,114700,318591690,2295,2295,2295,2295,12
|
|
20231010,114600,318564150,2295,2295,2295,2295,0
|
|
20231010,114500,318564150,2295,2295,2295,2295,0
|
|
20231010,114400,318564150,2295,2295,2295,2295,1
|
|
20231010,114300,318561855,2295,2295,2295,2295,9
|
|
20231010,114200,318541200,2295,2295,2295,2295,1944
|
|
20231010,114100,314079720,2285,2290,2290,2285,1610
|
|
20231010,114000,310393220,2285,2290,2290,2285,180
|
|
20231010,113900,309981870,2285,2290,2295,2285,1261
|
|
20231010,113800,307099920,2285,2285,2285,2285,0
|
|
20231010,113700,307099920,2285,2285,2285,2285,0
|
|
20231010,113600,307099920,2285,2285,2285,2285,0
|
|
20231010,113500,307099920,2285,2285,2285,2285,0
|
|
20231010,113400,307099920,2285,2285,2285,2285,100
|
|
20231010,113300,306871420,2285,2285,2285,2285,0
|
|
20231010,113200,306871420,2285,2295,2295,2285,4474
|
|
20231010,113100,296636565,2290,2290,2290,2290,20
|
|
20231010,113000,296590765,2295,2295,2295,2295,100
|
|
20231010,112900,296361265,2295,2295,2295,2295,1
|
|
20231010,112800,296358970,2295,2295,2295,2295,0
|
|
20231010,112700,296358970,2295,2295,2295,2295,2070
|
|
20231010,112600,291608320,2300,2300,2300,2300,0
|
|
20231010,112500,291608320,2300,2300,2300,2300,0
|
|
20231010,112400,291608320,2300,2300,2300,2300,0
|
|
20231010,112300,291608320,2300,2300,2300,2300,454
|
|
20231010,112200,290564120,2300,2300,2300,2300,1000
|
|
20231010,112100,288264120,2305,2305,2305,2305,0
|
|
20231010,112000,288264120,2305,2305,2305,2305,0
|
|
20231010,111900,288264120,2305,2305,2305,2305,278
|
|
20231010,111800,287623330,2310,2315,2315,2305,1004
|
|
20231010,111700,285309080,2310,2310,2310,2310,6
|
|
20231010,111600,285295220,2315,2315,2315,2315,0
|
|
20231010,111500,285295220,2315,2315,2315,2315,2
|
|
20231010,111400,285290590,2315,2315,2315,2315,1
|
|
20231010,111300,285288275,2315,2315,2315,2310,1474
|
|
20231010,111200,281883310,2310,2310,2310,2310,767
|
|
20231010,111100,280111540,2310,2310,2310,2310,0
|
|
20231010,111000,280111540,2310,2310,2310,2310,0
|
|
20231010,110900,280111540,2310,2310,2310,2310,0
|
|
20231010,110800,280111540,2310,2310,2310,2310,1001
|
|
20231010,110700,277799230,2305,2305,2305,2305,60
|
|
20231010,110600,277660930,2310,2310,2310,2310,0
|
|
20231010,110500,277660930,2310,2310,2310,2310,1
|
|
20231010,110400,277658620,2305,2305,2305,2305,99
|
|
20231010,110300,277430425,2305,2300,2305,2300,2801
|
|
20231010,110200,270988115,2300,2300,2300,2300,2
|
|
20231010,110100,270983515,2300,2300,2300,2300,0
|
|
20231010,110000,270983515,2300,2300,2300,2300,0
|
|
20231010,105900,270983515,2300,2300,2300,2300,0
|
|
20231010,105800,270983515,2300,2300,2300,2300,1
|
|
20231010,105700,270981215,2295,2295,2295,2295,1000
|
|
20231010,105600,268686215,2295,2295,2295,2295,2304
|
|
20231010,105500,263398535,2300,2300,2300,2300,0
|
|
20231010,105400,263398535,2300,2295,2300,2295,1041
|
|
20231010,105300,261004280,2295,2295,2295,2295,0
|
|
20231010,105200,261004280,2295,2295,2295,2295,200
|
|
20231010,105100,260545280,2295,2295,2295,2295,0
|
|
20231010,105000,260545280,2295,2295,2295,2295,0
|
|
20231010,104900,260545280,2295,2295,2295,2295,0
|
|
20231010,104800,260545280,2295,2295,2295,2295,0
|
|
20231010,104700,260545280,2295,2295,2295,2295,0
|
|
20231010,104600,260545280,2295,2295,2295,2295,0
|
|
20231010,104500,260545280,2295,2295,2295,2295,6
|
|
20231010,104400,260531510,2295,2295,2295,2295,0
|
|
20231010,104300,260531510,2295,2295,2295,2295,577
|
|
20231010,104200,259207295,2295,2300,2300,2295,300
|
|
20231010,104100,258518785,2305,2305,2305,2305,0
|
|
20231010,104000,258518785,2305,2305,2305,2305,0
|
|
20231010,103900,258518785,2305,2305,2305,2305,15
|
|
20231010,103800,258484210,2305,2305,2305,2305,1
|
|
20231010,103700,258481905,2300,2300,2300,2300,2402
|
|
20231010,103600,252957305,2300,2305,2305,2300,1000
|
|
20231010,103500,250657300,2310,2310,2315,2305,524
|
|
20231010,103400,249449410,2310,2310,2310,2310,0
|
|
20231010,103300,249449410,2310,2310,2310,2310,0
|
|
20231010,103200,249449410,2310,2310,2310,2310,0
|
|
20231010,103100,249449410,2310,2310,2310,2310,31
|
|
20231010,103000,249377800,2305,2305,2305,2305,10
|
|
20231010,102900,249354750,2300,2300,2300,2300,0
|
|
20231010,102800,249354750,2300,2300,2300,2300,200
|
|
20231010,102700,248894750,2295,2300,2300,2295,871
|
|
20231010,102600,246893055,2300,2300,2300,2300,50
|
|
20231010,102500,246778055,2315,2315,2315,2315,0
|
|
20231010,102400,246778055,2315,2300,2315,2300,3589
|
|
20231010,102300,238510845,2295,2295,2295,2295,0
|
|
20231010,102200,238510845,2295,2295,2295,2295,11
|
|
20231010,102100,238485600,2295,2295,2295,2295,206
|
|
20231010,102000,238012830,2295,2295,2295,2295,20
|
|
20231010,101900,237966930,2295,2295,2295,2295,0
|
|
20231010,101800,237966930,2295,2295,2295,2295,182
|
|
20231010,101700,237549240,2295,2295,2295,2295,400
|
|
20231010,101600,236631240,2295,2290,2295,2290,779
|
|
20231010,101500,234847265,2290,2290,2290,2290,0
|
|
20231010,101400,234847265,2290,2290,2290,2290,0
|
|
20231010,101300,234847265,2290,2290,2290,2290,70
|
|
20231010,101200,234686965,2290,2290,2290,2290,0
|
|
20231010,101100,234686965,2290,2300,2300,2290,101
|
|
20231010,101000,234455275,2305,2305,2305,2305,0
|
|
20231010,100900,234455275,2305,2305,2305,2305,0
|
|
20231010,100800,234455275,2305,2310,2310,2305,146
|
|
20231010,100700,234118295,2310,2300,2310,2300,561
|
|
20231010,100600,232827675,2300,2295,2300,2295,124
|
|
20231010,100500,232542645,2295,2295,2295,2295,0
|
|
20231010,100400,232542645,2295,2290,2295,2290,84
|
|
20231010,100300,232349900,2290,2290,2290,2290,700
|
|
20231010,100200,230746900,2295,2290,2295,2290,308
|
|
20231010,100100,230041470,2295,2295,2295,2295,78
|
|
20231010,100000,229862460,2300,2300,2300,2300,34
|
|
20231010,095900,229784260,2305,2305,2305,2305,0
|
|
20231010,095800,229784260,2305,2305,2305,2305,6
|
|
20231010,095700,229770430,2305,2295,2305,2290,278
|
|
20231010,095600,229133255,2290,2300,2300,2290,3307
|
|
20231010,095500,221548715,2300,2300,2300,2300,0
|
|
20231010,095400,221548715,2300,2300,2300,2300,1412
|
|
20231010,095300,218301115,2300,2300,2300,2300,7
|
|
20231010,095200,218285015,2300,2300,2300,2300,69
|
|
20231010,095100,218126315,2300,2305,2305,2300,207
|
|
20231010,095000,217649215,2300,2300,2300,2300,9
|
|
20231010,094900,217628515,2300,2300,2300,2300,0
|
|
20231010,094800,217628515,2300,2300,2300,2300,10
|
|
20231010,094700,217605515,2305,2295,2305,2295,446
|
|
20231010,094600,216579730,2295,2295,2295,2295,0
|
|
20231010,094500,216579730,2295,2300,2300,2295,271
|
|
20231010,094400,215957780,2305,2305,2305,2305,0
|
|
20231010,094300,215957780,2305,2300,2305,2300,24
|
|
20231010,094200,215902565,2295,2295,2295,2295,15
|
|
20231010,094100,215868140,2300,2295,2300,2295,2
|
|
20231010,094000,215863545,2295,2295,2295,2295,575
|
|
20231010,093900,214543920,2295,2295,2295,2295,86
|
|
20231010,093800,214346550,2295,2295,2295,2295,22
|
|
20231010,093700,214296060,2305,2305,2305,2305,1
|
|
20231010,093600,214293755,2290,2290,2290,2290,152
|
|
20231010,093500,213945675,2290,2315,2315,2290,4389
|
|
20231010,093400,203892875,2300,2300,2300,2300,0
|
|
20231010,093300,203892875,2300,2295,2315,2290,5101
|
|
20231010,093200,192210485,2305,2300,2305,2300,1233
|
|
20231010,093100,189374580,2290,2295,2295,2290,97
|
|
20231010,093000,189151985,2295,2300,2300,2295,98
|
|
20231010,092900,188926625,2300,2305,2305,2300,11
|
|
20231010,092800,188901320,2300,2300,2300,2300,1
|
|
20231010,092700,188899020,2290,2300,2300,2290,501
|
|
20231010,092600,187749720,2300,2300,2300,2300,0
|
|
20231010,092500,187749720,2300,2295,2300,2295,2018
|
|
20231010,092400,183118330,2300,2310,2310,2300,916
|
|
20231010,092300,181009130,2315,2315,2315,2315,102
|
|
20231010,092200,180773000,2320,2325,2325,2320,658
|
|
20231010,092100,179246285,2340,2340,2340,2340,838
|
|
20231010,092000,177285365,2340,2340,2340,2340,741
|
|
20231010,091900,175551425,2340,2340,2345,2315,6157
|
|
20231010,091800,161246415,2315,2330,2330,2315,1136
|
|
20231010,091700,158612935,2330,2340,2355,2330,6162
|
|
20231010,091600,144169105,2350,2315,2350,2295,12882
|
|
20231010,091500,114067010,2315,2275,2315,2275,7396
|
|
20231010,091400,97052935,2275,2280,2280,2275,552
|
|
20231010,091300,95796875,2280,2280,2280,2280,125
|
|
20231010,091200,95511875,2275,2275,2275,2275,1561
|
|
20231010,091100,91960600,2275,2275,2285,2275,704
|
|
20231010,091000,90358150,2270,2270,2270,2270,603
|
|
20231010,090900,88989340,2280,2275,2280,2275,791
|
|
20231010,090800,87186215,2280,2280,2280,2280,1444
|
|
20231010,090700,83893895,2280,2270,2280,2260,1582
|
|
20231010,090600,80308735,2275,2270,2275,2260,3727
|
|
20231010,090500,71871945,2290,2295,2300,2265,6692
|
|
20231010,090400,56596545,2295,2310,2310,2295,4173
|
|
20231010,090300,46994810,2310,2320,2320,2310,917
|
|
20231010,090200,44870375,2325,2325,2325,2325,3411
|
|
20231010,090100,36939800,2330,2350,2350,2330,9992
|
|
20231010,090000,13565285,2360,2360,2365,2360,5748
|