620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191700,377966505,2310,2310,2310,2310,10050
|
|
20231016,191600,377966505,2310,2310,2310,2310,0
|
|
20231016,191500,377966505,2310,2310,2310,2310,0
|
|
20231016,191400,377966505,2310,2310,2310,2310,0
|
|
20231016,191300,377966505,2310,2310,2310,2310,0
|
|
20231016,191200,377966505,2310,2310,2310,2310,0
|
|
20231016,191100,377966505,2310,2310,2310,2310,0
|
|
20231016,191000,377966505,2310,2310,2310,2310,0
|
|
20231016,190900,377966505,2310,2310,2310,2310,0
|
|
20231016,190800,377966505,2310,2310,2310,2310,0
|
|
20231016,190700,377966505,2310,2310,2310,2310,0
|
|
20231016,190600,377966505,2310,2310,2310,2310,0
|
|
20231016,190500,377966505,2310,2310,2310,2310,0
|
|
20231016,190400,377966505,2310,2310,2310,2310,0
|
|
20231016,190300,377966505,2310,2310,2310,2310,0
|
|
20231016,190200,377966505,2310,2310,2310,2310,0
|
|
20231016,190100,377966505,2310,2310,2310,2310,0
|
|
20231016,190000,377966505,2310,2310,2310,2310,0
|
|
20231016,185900,377966505,2310,2310,2310,2310,0
|
|
20231016,185800,377966505,2310,2310,2310,2310,0
|
|
20231016,185700,377966505,2310,2310,2310,2310,0
|
|
20231016,185600,377966505,2310,2310,2310,2310,0
|
|
20231016,185500,377966505,2310,2310,2310,2310,0
|
|
20231016,185400,377966505,2310,2310,2310,2310,0
|
|
20231016,185300,377966505,2310,2310,2310,2310,0
|
|
20231016,185200,377966505,2310,2310,2310,2310,0
|
|
20231016,185100,377966505,2310,2310,2310,2310,0
|
|
20231016,185000,377966505,2310,2310,2310,2310,0
|
|
20231016,184900,377966505,2310,2310,2310,2310,0
|
|
20231016,184800,377966505,2310,2310,2310,2310,0
|
|
20231016,184700,377966505,2310,2310,2310,2310,10050
|
|
20231016,184600,377966505,2310,2310,2310,2310,0
|
|
20231016,184500,377966505,2310,2310,2310,2310,0
|
|
20231016,184400,377966505,2310,2310,2310,2310,0
|
|
20231016,184300,377966505,2310,2310,2310,2310,0
|
|
20231016,184200,377966505,2310,2310,2310,2310,0
|
|
20231016,184100,377966505,2310,2310,2310,2310,0
|
|
20231016,184000,377966505,2310,2310,2310,2310,0
|
|
20231016,183900,377966505,2310,2310,2310,2310,0
|
|
20231016,183800,377966505,2310,2310,2310,2310,0
|
|
20231016,183700,377966505,2310,2310,2310,2310,0
|
|
20231016,183600,377966505,2310,2310,2310,2310,0
|
|
20231016,183500,377966505,2310,2310,2310,2310,0
|
|
20231016,183400,377966505,2310,2310,2310,2310,0
|
|
20231016,183300,377966505,2310,2310,2310,2310,0
|
|
20231016,183200,377966505,2310,2310,2310,2310,0
|
|
20231016,183100,377966505,2310,2310,2310,2310,0
|
|
20231016,183000,377966505,2310,2310,2310,2310,0
|
|
20231016,182900,377966505,2310,2310,2310,2310,0
|
|
20231016,182800,377966505,2310,2310,2310,2310,0
|
|
20231016,182700,377966505,2310,2310,2310,2310,0
|
|
20231016,182600,377966505,2310,2310,2310,2310,0
|
|
20231016,182500,377966505,2310,2310,2310,2310,0
|
|
20231016,182400,377966505,2310,2310,2310,2310,0
|
|
20231016,182300,377966505,2310,2310,2310,2310,0
|
|
20231016,182200,377966505,2310,2310,2310,2310,0
|
|
20231016,182100,377966505,2310,2310,2310,2310,0
|
|
20231016,182000,377966505,2310,2310,2310,2310,0
|
|
20231016,181900,377966505,2310,2310,2310,2310,0
|
|
20231016,181800,377966505,2310,2310,2310,2310,0
|
|
20231016,181700,377966505,2310,2310,2310,2310,10050
|
|
20231016,181600,377966505,2310,2310,2310,2310,0
|
|
20231016,181500,377966505,2310,2310,2310,2310,0
|
|
20231016,181400,377966505,2310,2310,2310,2310,0
|
|
20231016,181300,377966505,2310,2310,2310,2310,0
|
|
20231016,181200,377966505,2310,2310,2310,2310,0
|
|
20231016,181100,377966505,2310,2310,2310,2310,0
|
|
20231016,181000,377966505,2310,2310,2310,2310,0
|
|
20231016,180900,377966505,2310,2310,2310,2310,0
|
|
20231016,180800,377966505,2310,2310,2310,2310,0
|
|
20231016,180700,377966505,2310,2310,2310,2310,0
|
|
20231016,180600,377966505,2310,2310,2310,2310,0
|
|
20231016,180500,377966505,2310,2310,2310,2310,0
|
|
20231016,180400,377966505,2310,2310,2310,2310,0
|
|
20231016,180300,377966505,2310,2310,2310,2310,0
|
|
20231016,180200,377966505,2310,2310,2310,2310,0
|
|
20231016,180100,377966505,2310,2310,2310,2310,0
|
|
20231016,180000,377966505,2310,2310,2310,2310,0
|
|
20231016,175900,377966505,2310,2310,2310,2310,0
|
|
20231016,175800,377966505,2310,2310,2310,2310,0
|
|
20231016,175700,377966505,2310,2310,2310,2310,0
|
|
20231016,175600,377966505,2310,2310,2310,2310,0
|
|
20231016,175500,377966505,2310,2310,2310,2310,0
|
|
20231016,175400,377966505,2310,2310,2310,2310,0
|
|
20231016,175300,377966505,2310,2310,2310,2310,0
|
|
20231016,175200,377966505,2310,2310,2310,2310,0
|
|
20231016,175100,377966505,2310,2310,2310,2310,0
|
|
20231016,175000,377966505,2310,2310,2310,2310,0
|
|
20231016,174900,377966505,2310,2310,2310,2310,0
|
|
20231016,174800,377966505,2310,2310,2310,2310,0
|
|
20231016,174700,377966505,2310,2310,2310,2310,10050
|
|
20231016,174600,377966505,2310,2310,2310,2310,0
|
|
20231016,174500,377966505,2310,2310,2310,2310,0
|
|
20231016,174400,377966505,2310,2310,2310,2310,0
|
|
20231016,174300,377966505,2310,2310,2310,2310,0
|
|
20231016,174200,377966505,2310,2310,2310,2310,0
|
|
20231016,174100,377966505,2310,2310,2310,2310,0
|
|
20231016,174000,377966505,2310,2310,2310,2310,0
|
|
20231016,173900,377966505,2310,2310,2310,2310,0
|
|
20231016,173800,377966505,2310,2310,2310,2310,0
|
|
20231016,173700,377966505,2310,2310,2310,2310,0
|
|
20231016,173600,377966505,2310,2310,2310,2310,0
|
|
20231016,173500,377966505,2310,2310,2310,2310,0
|
|
20231016,173400,377966505,2310,2310,2310,2310,0
|
|
20231016,173300,377966505,2310,2310,2310,2310,0
|
|
20231016,173200,377966505,2310,2310,2310,2310,0
|
|
20231016,173100,377966505,2310,2310,2310,2310,0
|
|
20231016,173000,377966505,2310,2310,2310,2310,0
|
|
20231016,172900,377966505,2310,2310,2310,2310,0
|
|
20231016,172800,377966505,2310,2310,2310,2310,0
|
|
20231016,172700,377966505,2310,2310,2310,2310,0
|
|
20231016,172600,377966505,2310,2310,2310,2310,0
|
|
20231016,172500,377966505,2310,2310,2310,2310,0
|
|
20231016,172400,377966505,2310,2310,2310,2310,0
|
|
20231016,172300,377966505,2310,2310,2310,2310,0
|
|
20231016,172200,377966505,2310,2310,2310,2310,0
|
|
20231016,172100,377966505,2310,2310,2310,2310,0
|
|
20231016,172000,377966505,2310,2310,2310,2310,0
|
|
20231016,171900,377966505,2310,2310,2310,2310,0
|
|
20231016,171800,377966505,2310,2310,2310,2310,0
|
|
20231016,171700,377966505,2310,2310,2310,2310,10050
|
|
20231016,171600,377966505,2310,2310,2310,2310,0
|
|
20231016,171500,377966505,2310,2310,2310,2310,0
|
|
20231016,171400,377966505,2310,2310,2310,2310,0
|
|
20231016,171300,377966505,2310,2310,2310,2310,0
|
|
20231016,171200,377966505,2310,2310,2310,2310,0
|
|
20231016,171100,377966505,2310,2310,2310,2310,0
|
|
20231016,171000,377966505,2310,2310,2310,2310,0
|
|
20231016,170900,377966505,2310,2310,2310,2310,0
|
|
20231016,170800,377966505,2310,2310,2310,2310,0
|
|
20231016,170700,377966505,2310,2310,2310,2310,0
|
|
20231016,170600,377966505,2310,2310,2310,2310,0
|
|
20231016,170500,377966505,2310,2310,2310,2310,0
|
|
20231016,170400,377966505,2310,2310,2310,2310,0
|
|
20231016,170300,377966505,2310,2310,2310,2310,0
|
|
20231016,170200,377966505,2310,2310,2310,2310,0
|
|
20231016,170100,377966505,2310,2310,2310,2310,0
|
|
20231016,170000,377966505,2310,2310,2310,2310,0
|
|
20231016,165900,377966505,2310,2310,2310,2310,0
|
|
20231016,165800,377966505,2310,2310,2310,2310,0
|
|
20231016,165700,377966505,2310,2310,2310,2310,0
|
|
20231016,165600,377966505,2310,2310,2310,2310,0
|
|
20231016,165500,377966505,2310,2310,2310,2310,0
|
|
20231016,165400,377966505,2310,2310,2310,2310,0
|
|
20231016,165300,377966505,2310,2310,2310,2310,0
|
|
20231016,165200,377966505,2310,2310,2310,2310,0
|
|
20231016,165100,377966505,2310,2310,2310,2310,0
|
|
20231016,165000,377966505,2310,2310,2310,2310,0
|
|
20231016,164900,377966505,2310,2310,2310,2310,0
|
|
20231016,164800,377966505,2310,2310,2310,2310,0
|
|
20231016,164700,377966505,2310,2310,2310,2310,10050
|
|
20231016,164600,377966505,2310,2310,2310,2310,0
|
|
20231016,164500,377966505,2310,2310,2310,2310,0
|
|
20231016,164400,377966505,2310,2310,2310,2310,0
|
|
20231016,164300,377966505,2310,2310,2310,2310,0
|
|
20231016,164200,377966505,2310,2310,2310,2310,0
|
|
20231016,164100,377966505,2310,2310,2310,2310,0
|
|
20231016,164000,377966505,2310,2310,2310,2310,0
|
|
20231016,163900,377966505,2310,2310,2310,2310,0
|
|
20231016,163800,377966505,2310,2310,2310,2310,0
|
|
20231016,163700,377966505,2310,2310,2310,2310,0
|
|
20231016,163600,377966505,2310,2310,2310,2310,0
|
|
20231016,163500,377966505,2310,2310,2310,2310,0
|
|
20231016,163400,377966505,2310,2310,2310,2310,0
|
|
20231016,163300,377966505,2310,2310,2310,2310,0
|
|
20231016,163200,377966505,2310,2310,2310,2310,0
|
|
20231016,163100,377966505,2310,2310,2310,2310,0
|
|
20231016,163000,377966505,2310,2310,2310,2310,0
|
|
20231016,162900,377966505,2310,2310,2310,2310,0
|
|
20231016,162800,377966505,2310,2310,2310,2310,0
|
|
20231016,162700,377966505,2310,2310,2310,2310,0
|
|
20231016,162600,377966505,2310,2310,2310,2310,0
|
|
20231016,162500,377966505,2310,2310,2310,2310,0
|
|
20231016,162400,377966505,2310,2310,2310,2310,0
|
|
20231016,162300,377966505,2310,2310,2310,2310,0
|
|
20231016,162200,377966505,2310,2310,2310,2310,0
|
|
20231016,162100,377966505,2310,2310,2310,2310,0
|
|
20231016,162000,377966505,2310,2310,2310,2310,0
|
|
20231016,161900,377966505,2310,2310,2310,2310,0
|
|
20231016,161800,377966505,2310,2310,2310,2310,0
|
|
20231016,161700,377966505,2310,2310,2310,2310,10050
|
|
20231016,161600,377966505,2310,2310,2310,2310,0
|
|
20231016,161500,377966505,2310,2310,2310,2310,0
|
|
20231016,161400,377966505,2310,2310,2310,2310,0
|
|
20231016,161300,377966505,2310,2310,2310,2310,0
|
|
20231016,161200,377966505,2310,2310,2310,2310,0
|
|
20231016,161100,377966505,2310,2310,2310,2310,0
|
|
20231016,161000,377966505,2310,2310,2310,2310,0
|
|
20231016,160900,377966505,2310,2310,2310,2310,0
|
|
20231016,160800,377966505,2310,2310,2310,2310,0
|
|
20231016,160700,377966505,2310,2310,2310,2310,0
|
|
20231016,160600,377966505,2310,2310,2310,2310,0
|
|
20231016,160500,377966505,2310,2310,2310,2310,0
|
|
20231016,160400,377966505,2310,2310,2310,2310,0
|
|
20231016,160300,377966505,2310,2310,2310,2310,0
|
|
20231016,160200,377966505,2310,2310,2310,2310,0
|
|
20231016,160100,377966505,2310,2310,2310,2310,0
|
|
20231016,160000,377966505,2310,2310,2310,2310,0
|
|
20231016,155900,377966505,2310,2310,2310,2310,0
|
|
20231016,155800,377966505,2310,2310,2310,2310,0
|
|
20231016,155700,377966505,2310,2310,2310,2310,0
|
|
20231016,155600,377966505,2310,2310,2310,2310,0
|
|
20231016,155500,377966505,2310,2310,2310,2310,0
|
|
20231016,155400,377966505,2310,2310,2310,2310,0
|
|
20231016,155300,377966505,2310,2310,2310,2310,0
|
|
20231016,155200,377966505,2310,2310,2310,2310,0
|
|
20231016,155100,377966505,2310,2310,2310,2310,0
|
|
20231016,155000,377966505,2310,2310,2310,2310,0
|
|
20231016,154900,377966505,2310,2310,2310,2310,0
|
|
20231016,154800,377966505,2310,2310,2310,2310,0
|
|
20231016,154700,377966505,2310,2310,2310,2310,10050
|
|
20231016,154600,377966505,2310,2310,2310,2310,0
|
|
20231016,154500,377966505,2310,2310,2310,2310,0
|
|
20231016,154400,377966505,2310,2310,2310,2310,0
|
|
20231016,154300,377966505,2310,2310,2310,2310,0
|
|
20231016,154200,377966505,2310,2310,2310,2310,0
|
|
20231016,154100,377966505,2310,2310,2310,2310,0
|
|
20231016,154000,377966505,2310,2310,2310,2310,0
|
|
20231016,153900,377966505,2310,2310,2310,2310,0
|
|
20231016,153800,377966505,2310,2310,2310,2310,0
|
|
20231016,153700,377966505,2310,2310,2310,2310,0
|
|
20231016,153600,377966505,2310,2310,2310,2310,0
|
|
20231016,153500,377966505,2310,2310,2310,2310,0
|
|
20231016,153400,377966505,2310,2310,2310,2310,0
|
|
20231016,153300,377966505,2310,2310,2310,2310,0
|
|
20231016,153200,377966505,2310,2310,2310,2310,0
|
|
20231016,153100,377966505,2310,2310,2310,2310,0
|
|
20231016,153000,377966505,2310,2310,2310,2310,10050
|
|
20231016,152900,354751005,2300,2300,2300,2300,0
|
|
20231016,152800,354751005,2300,2300,2300,2300,0
|
|
20231016,152700,354751005,2300,2300,2300,2300,0
|
|
20231016,152600,354751005,2300,2300,2300,2300,0
|
|
20231016,152500,354751005,2300,2300,2300,2300,0
|
|
20231016,152400,354751005,2300,2300,2300,2300,0
|
|
20231016,152300,354751005,2300,2300,2300,2300,0
|
|
20231016,152200,354751005,2300,2300,2300,2300,0
|
|
20231016,152100,354751005,2300,2300,2300,2300,0
|
|
20231016,152000,354751005,2300,2300,2300,2300,0
|
|
20231016,151900,354751005,2300,2290,2300,2290,3759
|
|
20231016,151800,346133340,2285,2285,2290,2285,761
|
|
20231016,151700,344393955,2285,2290,2290,2280,805
|
|
20231016,151600,342554075,2290,2290,2290,2290,785
|
|
20231016,151500,340756425,2285,2290,2290,2285,914
|
|
20231016,151400,338667865,2285,2285,2285,2285,0
|
|
20231016,151300,338667865,2285,2285,2285,2285,0
|
|
20231016,151200,338667865,2285,2285,2285,2285,1
|
|
20231016,151100,338665580,2285,2285,2285,2285,0
|
|
20231016,151000,338665580,2285,2285,2285,2285,400
|
|
20231016,150900,337751580,2290,2290,2290,2290,101
|
|
20231016,150800,337520290,2285,2285,2285,2285,239
|
|
20231016,150700,336974175,2280,2280,2280,2280,12
|
|
20231016,150600,336946815,2285,2285,2285,2280,704
|
|
20231016,150500,335341645,2285,2285,2285,2285,0
|
|
20231016,150400,335341645,2285,2285,2285,2285,2
|
|
20231016,150300,335337075,2285,2285,2285,2285,2
|
|
20231016,150200,335332505,2280,2280,2285,2280,639
|
|
20231016,150100,333875580,2285,2285,2285,2285,0
|
|
20231016,150000,333875580,2285,2280,2285,2275,4875
|
|
20231016,145900,322780565,2280,2280,2280,2280,1
|
|
20231016,145800,322778285,2280,2280,2280,2280,4
|
|
20231016,145700,322769165,2275,2275,2275,2275,0
|
|
20231016,145600,322769165,2275,2275,2275,2275,0
|
|
20231016,145500,322769165,2275,2275,2275,2275,0
|
|
20231016,145400,322769165,2275,2275,2275,2275,1
|
|
20231016,145300,322766890,2275,2275,2275,2275,0
|
|
20231016,145200,322766890,2275,2275,2275,2275,10
|
|
20231016,145100,322744140,2275,2275,2275,2275,0
|
|
20231016,145000,322744140,2275,2275,2275,2275,796
|
|
20231016,144900,320933240,2275,2275,2275,2275,78
|
|
20231016,144800,320755790,2275,2275,2275,2275,2143
|
|
20231016,144700,315880465,2275,2275,2275,2275,3
|
|
20231016,144600,315873640,2265,2275,2275,2265,200
|
|
20231016,144500,315419930,2265,2265,2265,2265,0
|
|
20231016,144400,315419930,2265,2265,2265,2265,0
|
|
20231016,144300,315419930,2265,2265,2265,2265,0
|
|
20231016,144200,315419930,2265,2275,2275,2265,2845
|
|
20231016,144100,308973960,2270,2270,2270,2270,0
|
|
20231016,144000,308973960,2270,2275,2275,2270,3004
|
|
20231016,143900,302154860,2275,2280,2280,2270,803
|
|
20231016,143800,300330645,2280,2280,2280,2280,52
|
|
20231016,143700,300212085,2280,2280,2280,2280,2
|
|
20231016,143600,300207525,2280,2280,2280,2280,6
|
|
20231016,143500,300193845,2285,2280,2285,2280,1606
|
|
20231016,143400,296524615,2280,2280,2280,2280,0
|
|
20231016,143300,296524615,2280,2280,2280,2280,17
|
|
20231016,143200,296485855,2280,2280,2280,2275,435
|
|
20231016,143100,295496065,2280,2280,2280,2280,2
|
|
20231016,143000,295491505,2280,2275,2280,2275,202
|
|
20231016,142900,295031945,2280,2280,2280,2280,49
|
|
20231016,142800,294920225,2280,2280,2280,2280,2
|
|
20231016,142700,294915665,2280,2285,2285,2280,46
|
|
20231016,142600,294810565,2285,2285,2285,2285,2
|
|
20231016,142500,294805995,2285,2285,2285,2280,315
|
|
20231016,142400,294086265,2280,2285,2285,2280,207
|
|
20231016,142300,293613305,2285,2285,2285,2285,0
|
|
20231016,142200,293613305,2285,2285,2285,2285,1
|
|
20231016,142100,293611020,2275,2275,2275,2275,0
|
|
20231016,142000,293611020,2275,2275,2275,2275,0
|
|
20231016,141900,293611020,2275,2275,2275,2275,0
|
|
20231016,141800,293611020,2275,2275,2275,2275,0
|
|
20231016,141700,293611020,2275,2275,2275,2275,300
|
|
20231016,141600,292928520,2275,2275,2275,2275,0
|
|
20231016,141500,292928520,2275,2275,2275,2275,0
|
|
20231016,141400,292928520,2275,2280,2280,2275,1431
|
|
20231016,141300,289671910,2280,2285,2285,2280,295
|
|
20231016,141200,288997890,2285,2285,2285,2285,11
|
|
20231016,141100,288972755,2285,2285,2285,2285,11
|
|
20231016,141000,288947620,2285,2285,2285,2285,299
|
|
20231016,140900,288264405,2285,2285,2285,2285,6
|
|
20231016,140800,288250695,2280,2280,2280,2280,367
|
|
20231016,140700,287413935,2280,2280,2280,2280,1
|
|
20231016,140600,287411655,2280,2280,2280,2280,37
|
|
20231016,140500,287327295,2285,2285,2285,2285,1
|
|
20231016,140400,287325010,2280,2280,2280,2280,1
|
|
20231016,140300,287322730,2280,2280,2280,2280,1
|
|
20231016,140200,287320450,2280,2280,2280,2280,0
|
|
20231016,140100,287320450,2280,2280,2280,2280,245
|
|
20231016,140000,286761850,2280,2280,2280,2280,100
|
|
20231016,135900,286533850,2280,2285,2285,2280,3
|
|
20231016,135800,286527000,2285,2285,2285,2285,2
|
|
20231016,135700,286522430,2280,2280,2280,2280,1
|
|
20231016,135600,286520150,2270,2270,2270,2270,0
|
|
20231016,135500,286520150,2270,2285,2285,2270,4087
|
|
20231016,135400,277225800,2280,2280,2280,2280,50
|
|
20231016,135300,277111800,2295,2295,2295,2295,0
|
|
20231016,135200,277111800,2295,2295,2295,2295,0
|
|
20231016,135100,277111800,2295,2295,2295,2295,1
|
|
20231016,135000,277109505,2280,2280,2280,2280,204
|
|
20231016,134900,276644385,2295,2295,2295,2295,0
|
|
20231016,134800,276644385,2295,2295,2295,2295,0
|
|
20231016,134700,276644385,2295,2295,2295,2295,0
|
|
20231016,134600,276644385,2295,2295,2295,2295,0
|
|
20231016,134500,276644385,2295,2295,2295,2295,0
|
|
20231016,134400,276644385,2295,2295,2295,2295,0
|
|
20231016,134300,276644385,2295,2295,2295,2295,0
|
|
20231016,134200,276644385,2295,2295,2295,2295,0
|
|
20231016,134100,276644385,2295,2295,2295,2295,0
|
|
20231016,134000,276644385,2295,2295,2295,2295,0
|
|
20231016,133900,276644385,2295,2290,2295,2290,52
|
|
20231016,133800,276525300,2290,2290,2290,2290,129
|
|
20231016,133700,276229890,2285,2280,2285,2280,353
|
|
20231016,133600,275424990,2280,2280,2280,2280,0
|
|
20231016,133500,275424990,2280,2280,2280,2280,0
|
|
20231016,133400,275424990,2280,2280,2280,2280,0
|
|
20231016,133300,275424990,2280,2280,2280,2280,0
|
|
20231016,133200,275424990,2280,2280,2280,2280,0
|
|
20231016,133100,275424990,2280,2280,2280,2280,1
|
|
20231016,133000,275422710,2280,2280,2280,2280,0
|
|
20231016,132900,275422710,2280,2280,2280,2280,0
|
|
20231016,132800,275422710,2280,2280,2280,2280,0
|
|
20231016,132700,275422710,2280,2280,2280,2280,0
|
|
20231016,132600,275422710,2280,2280,2280,2280,0
|
|
20231016,132500,275422710,2280,2280,2280,2280,0
|
|
20231016,132400,275422710,2280,2280,2280,2280,0
|
|
20231016,132300,275422710,2280,2280,2280,2280,344
|
|
20231016,132200,274638390,2290,2290,2290,2290,1
|
|
20231016,132100,274636100,2280,2280,2280,2280,500
|
|
20231016,132000,273496100,2280,2280,2280,2280,0
|
|
20231016,131900,273496100,2280,2280,2280,2280,0
|
|
20231016,131800,273496100,2280,2280,2280,2280,0
|
|
20231016,131700,273496100,2280,2280,2280,2280,0
|
|
20231016,131600,273496100,2280,2280,2280,2280,0
|
|
20231016,131500,273496100,2280,2280,2280,2280,15
|
|
20231016,131400,273461900,2290,2290,2290,2290,574
|
|
20231016,131300,272147440,2290,2290,2290,2290,2
|
|
20231016,131200,272142860,2290,2290,2290,2290,0
|
|
20231016,131100,272142860,2290,2295,2295,2285,165
|
|
20231016,131000,271765360,2295,2295,2295,2295,0
|
|
20231016,130900,271765360,2295,2290,2295,2290,356
|
|
20231016,130800,270948350,2295,2290,2295,2290,52
|
|
20231016,130700,270829265,2285,2290,2290,2285,2305
|
|
20231016,130600,265551370,2290,2285,2290,2285,403
|
|
20231016,130500,264628520,2285,2285,2285,2285,115
|
|
20231016,130400,264365745,2285,2285,2285,2285,8
|
|
20231016,130300,264347465,2290,2285,2290,2285,16
|
|
20231016,130200,264310900,2285,2285,2285,2285,204
|
|
20231016,130100,263844760,2285,2285,2285,2285,12
|
|
20231016,130000,263817340,2280,2280,2280,2280,0
|
|
20231016,125900,263817340,2280,2280,2280,2280,566
|
|
20231016,125800,262526860,2285,2285,2285,2285,0
|
|
20231016,125700,262526860,2285,2285,2285,2285,1
|
|
20231016,125600,262524575,2280,2280,2280,2280,0
|
|
20231016,125500,262524575,2280,2280,2280,2280,103
|
|
20231016,125400,262289735,2280,2280,2280,2280,230
|
|
20231016,125300,261765335,2280,2280,2280,2280,665
|
|
20231016,125200,260249135,2280,2280,2280,2280,1
|
|
20231016,125100,260246855,2280,2280,2280,2280,1000
|
|
20231016,125000,257966855,2280,2280,2280,2280,1
|
|
20231016,124900,257964575,2280,2280,2280,2280,502
|
|
20231016,124800,256820015,2270,2270,2270,2270,233
|
|
20231016,124700,256291105,2270,2270,2270,2270,1989
|
|
20231016,124600,251776075,2275,2275,2275,2275,1
|
|
20231016,124500,251773800,2270,2280,2280,2270,453
|
|
20231016,124400,250745215,2270,2270,2270,2270,399
|
|
20231016,124300,249839485,2270,2270,2270,2270,0
|
|
20231016,124200,249839485,2270,2270,2270,2270,26
|
|
20231016,124100,249780465,2280,2280,2280,2280,0
|
|
20231016,124000,249780465,2280,2280,2280,2280,0
|
|
20231016,123900,249780465,2280,2280,2280,2280,0
|
|
20231016,123800,249780465,2280,2280,2280,2280,0
|
|
20231016,123700,249780465,2280,2280,2280,2280,1
|
|
20231016,123600,249778185,2275,2275,2275,2275,0
|
|
20231016,123500,249778185,2275,2275,2275,2275,0
|
|
20231016,123400,249778185,2275,2275,2275,2275,50
|
|
20231016,123300,249664435,2275,2275,2275,2275,948
|
|
20231016,123200,247507735,2280,2275,2280,2275,97
|
|
20231016,123100,247287055,2275,2275,2275,2275,4
|
|
20231016,123000,247277955,2280,2280,2280,2275,104
|
|
20231016,122900,247040850,2275,2280,2280,2275,4
|
|
20231016,122800,247031745,2270,2270,2270,2270,0
|
|
20231016,122700,247031745,2270,2270,2270,2270,81
|
|
20231016,122600,246847875,2270,2270,2270,2270,129
|
|
20231016,122500,246555045,2270,2275,2275,2270,212
|
|
20231016,122400,246073795,2270,2270,2270,2270,282
|
|
20231016,122300,245433655,2270,2270,2270,2265,130
|
|
20231016,122200,245139040,2270,2270,2270,2270,615
|
|
20231016,122100,243742990,2270,2270,2270,2270,54
|
|
20231016,122000,243620410,2270,2275,2275,2270,973
|
|
20231016,121900,241411400,2275,2280,2280,2275,653
|
|
20231016,121800,239925575,2280,2280,2280,2280,1
|
|
20231016,121700,239923295,2280,2280,2280,2280,0
|
|
20231016,121600,239923295,2280,2280,2280,2280,3
|
|
20231016,121500,239916455,2280,2280,2280,2280,1
|
|
20231016,121400,239914175,2285,2285,2285,2285,0
|
|
20231016,121300,239914175,2285,2285,2285,2285,0
|
|
20231016,121200,239914175,2285,2285,2285,2285,5
|
|
20231016,121100,239902750,2285,2285,2285,2285,0
|
|
20231016,121000,239902750,2285,2285,2285,2285,0
|
|
20231016,120900,239902750,2285,2285,2285,2285,1
|
|
20231016,120800,239900465,2285,2285,2285,2285,3
|
|
20231016,120700,239893610,2285,2275,2285,2275,3119
|
|
20231016,120600,232797405,2280,2280,2280,2280,32
|
|
20231016,120500,232724445,2285,2285,2285,2285,1
|
|
20231016,120400,232722160,2280,2280,2280,2275,1921
|
|
20231016,120300,228347820,2285,2285,2285,2285,0
|
|
20231016,120200,228347820,2285,2285,2285,2285,3
|
|
20231016,120100,228340965,2285,2285,2285,2285,0
|
|
20231016,120000,228340965,2285,2285,2285,2285,0
|
|
20231016,115900,228340965,2285,2285,2285,2285,0
|
|
20231016,115800,228340965,2285,2285,2285,2285,0
|
|
20231016,115700,228340965,2285,2285,2285,2285,0
|
|
20231016,115600,228340965,2285,2285,2285,2285,7
|
|
20231016,115500,228324970,2290,2295,2295,2290,502
|
|
20231016,115400,227175385,2295,2295,2295,2295,0
|
|
20231016,115300,227175385,2295,2280,2295,2280,882
|
|
20231016,115200,225164410,2285,2290,2290,2280,673
|
|
20231016,115100,223628150,2295,2295,2295,2295,2
|
|
20231016,115000,223623560,2295,2295,2295,2295,0
|
|
20231016,114900,223623560,2295,2295,2295,2295,0
|
|
20231016,114800,223623560,2295,2290,2295,2280,1030
|
|
20231016,114700,221273220,2285,2290,2290,2285,200
|
|
20231016,114600,220815640,2305,2305,2305,2305,0
|
|
20231016,114500,220815640,2305,2305,2305,2305,2
|
|
20231016,114400,220811030,2300,2300,2300,2300,29
|
|
20231016,114300,220744330,2300,2300,2300,2300,6
|
|
20231016,114200,220730530,2300,2295,2300,2295,113
|
|
20231016,114100,220471130,2295,2295,2295,2295,6
|
|
20231016,114000,220457360,2305,2305,2305,2305,0
|
|
20231016,113900,220457360,2305,2305,2305,2305,0
|
|
20231016,113800,220457360,2305,2305,2305,2305,0
|
|
20231016,113700,220457360,2305,2305,2305,2305,0
|
|
20231016,113600,220457360,2305,2305,2305,2305,0
|
|
20231016,113500,220457360,2305,2305,2305,2305,0
|
|
20231016,113400,220457360,2305,2305,2305,2305,0
|
|
20231016,113300,220457360,2305,2295,2305,2295,101
|
|
20231016,113200,220225555,2295,2290,2295,2285,8
|
|
20231016,113100,220207255,2295,2295,2295,2295,1
|
|
20231016,113000,220204960,2290,2295,2295,2290,11
|
|
20231016,112900,220179765,2310,2285,2310,2285,1200
|
|
20231016,112800,217424000,2280,2280,2280,2280,0
|
|
20231016,112700,217424000,2280,2285,2285,2280,402
|
|
20231016,112600,216507430,2285,2285,2285,2285,12
|
|
20231016,112500,216480010,2290,2290,2290,2290,21
|
|
20231016,112400,216431920,2295,2295,2295,2295,4
|
|
20231016,112300,216422740,2295,2295,2295,2295,0
|
|
20231016,112200,216422740,2295,2295,2295,2295,10
|
|
20231016,112100,216399790,2275,2275,2275,2275,0
|
|
20231016,112000,216399790,2275,2285,2285,2275,2900
|
|
20231016,111900,209794235,2285,2290,2290,2285,1227
|
|
20231016,111800,206990535,2295,2295,2295,2295,747
|
|
20231016,111700,205276170,2300,2300,2300,2300,0
|
|
20231016,111600,205276170,2300,2300,2300,2300,0
|
|
20231016,111500,205276170,2300,2300,2300,2300,50
|
|
20231016,111400,205161170,2290,2290,2290,2290,0
|
|
20231016,111300,205161170,2290,2290,2290,2290,18
|
|
20231016,111200,205119950,2280,2280,2280,2280,0
|
|
20231016,111100,205119950,2280,2285,2290,2280,701
|
|
20231016,111000,203518410,2285,2285,2285,2285,70
|
|
20231016,110900,203358460,2280,2290,2290,2280,550
|
|
20231016,110800,202103685,2290,2290,2290,2290,5
|
|
20231016,110700,202092235,2290,2290,2290,2290,0
|
|
20231016,110600,202092235,2290,2290,2295,2290,2252
|
|
20231016,110500,196935150,2290,2290,2290,2290,4
|
|
20231016,110400,196925990,2275,2285,2285,2275,3066
|
|
20231016,110300,189935870,2285,2285,2285,2285,150
|
|
20231016,110200,189593120,2285,2285,2285,2285,59
|
|
20231016,110100,189458305,2285,2290,2290,2285,1416
|
|
20231016,110000,186221745,2290,2295,2300,2290,3420
|
|
20231016,105900,178376200,2300,2305,2305,2300,6652
|
|
20231016,105800,163075600,2305,2305,2305,2305,0
|
|
20231016,105700,163075600,2305,2305,2305,2305,104
|
|
20231016,105600,162835880,2305,2305,2305,2305,2
|
|
20231016,105500,162831270,2305,2300,2305,2300,67
|
|
20231016,105400,162677095,2305,2300,2305,2300,51
|
|
20231016,105300,162559790,2300,2305,2305,2300,1388
|
|
20231016,105200,159366700,2310,2310,2310,2310,0
|
|
20231016,105100,159366700,2310,2305,2310,2305,144
|
|
20231016,105000,159034630,2305,2305,2305,2305,0
|
|
20231016,104900,159034630,2305,2305,2305,2305,32
|
|
20231016,104800,158960870,2300,2300,2300,2300,100
|
|
20231016,104700,158730870,2300,2305,2305,2300,909
|
|
20231016,104600,156636070,2305,2305,2305,2305,34
|
|
20231016,104500,156557700,2305,2310,2310,2305,1299
|
|
20231016,104400,153563475,2305,2305,2305,2305,0
|
|
20231016,104300,153563475,2305,2305,2305,2305,502
|
|
20231016,104200,152406365,2305,2305,2305,2305,46
|
|
20231016,104100,152300335,2300,2300,2300,2300,975
|
|
20231016,104000,150057835,2305,2305,2305,2300,37
|
|
20231016,103900,149972610,2305,2305,2305,2305,0
|
|
20231016,103800,149972610,2305,2305,2305,2305,0
|
|
20231016,103700,149972610,2305,2305,2305,2305,1000
|
|
20231016,103600,147667610,2305,2310,2315,2305,2363
|
|
20231016,103500,142216320,2310,2310,2310,2310,0
|
|
20231016,103400,142216320,2310,2310,2310,2310,38
|
|
20231016,103300,142128540,2310,2310,2310,2310,12
|
|
20231016,103200,142100820,2310,2310,2310,2310,338
|
|
20231016,103100,141320040,2310,2310,2310,2310,0
|
|
20231016,103000,141320040,2310,2310,2310,2310,0
|
|
20231016,102900,141320040,2310,2310,2310,2310,10
|
|
20231016,102800,141296940,2310,2310,2310,2310,252
|
|
20231016,102700,140714820,2310,2310,2310,2310,20
|
|
20231016,102600,140668620,2310,2305,2310,2305,151
|
|
20231016,102500,140320415,2310,2310,2310,2310,0
|
|
20231016,102400,140320415,2310,2310,2310,2310,101
|
|
20231016,102300,140087105,2310,2310,2310,2310,0
|
|
20231016,102200,140087105,2310,2305,2310,2305,1122
|
|
20231016,102100,137495390,2310,2310,2310,2310,400
|
|
20231016,102000,136571390,2310,2310,2310,2305,174
|
|
20231016,101900,136169785,2310,2310,2310,2310,1822
|
|
20231016,101800,131960965,2315,2315,2315,2315,2
|
|
20231016,101700,131956335,2315,2315,2315,2315,307
|
|
20231016,101600,131245630,2315,2315,2315,2315,9
|
|
20231016,101500,131224795,2320,2320,2320,2320,103
|
|
20231016,101400,130985835,2325,2325,2325,2325,0
|
|
20231016,101300,130985835,2325,2325,2325,2325,0
|
|
20231016,101200,130985835,2325,2325,2325,2325,0
|
|
20231016,101100,130985835,2325,2325,2325,2325,1
|
|
20231016,101000,130983510,2310,2310,2310,2310,0
|
|
20231016,100900,130983510,2310,2310,2310,2310,0
|
|
20231016,100800,130983510,2310,2310,2310,2310,0
|
|
20231016,100700,130983510,2310,2310,2310,2310,0
|
|
20231016,100600,130983510,2310,2310,2310,2310,1
|
|
20231016,100500,130981200,2325,2325,2325,2325,1
|
|
20231016,100400,130978875,2310,2310,2310,2310,1
|
|
20231016,100300,130976565,2310,2310,2310,2310,30
|
|
20231016,100200,130907265,2310,2310,2310,2310,891
|
|
20231016,100100,128849055,2325,2310,2325,2310,3120
|
|
20231016,100000,121640595,2325,2320,2330,2310,783
|
|
20231016,095900,119830050,2330,2330,2330,2330,1
|
|
20231016,095800,119827720,2315,2315,2315,2315,193
|
|
20231016,095700,119380925,2315,2315,2315,2315,1
|
|
20231016,095600,119378610,2305,2305,2305,2305,7
|
|
20231016,095500,119362475,2315,2315,2315,2315,100
|
|
20231016,095400,119130975,2315,2315,2315,2315,10
|
|
20231016,095300,119107825,2315,2315,2315,2315,1
|
|
20231016,095200,119105510,2305,2305,2305,2305,0
|
|
20231016,095100,119105510,2305,2310,2315,2305,119
|
|
20231016,095000,118830470,2310,2310,2310,2310,0
|
|
20231016,094900,118830470,2310,2310,2310,2310,1
|
|
20231016,094800,118828160,2315,2315,2315,2300,10487
|
|
20231016,094700,94656615,2315,2315,2315,2310,68
|
|
20231016,094600,94499200,2315,2315,2315,2315,35
|
|
20231016,094500,94418175,2315,2315,2320,2315,2339
|
|
20231016,094400,89003360,2320,2320,2320,2320,48
|
|
20231016,094300,88892000,2325,2315,2325,2315,34
|
|
20231016,094200,88813215,2320,2320,2320,2320,2937
|
|
20231016,094100,81999375,2340,2340,2340,2325,928
|
|
20231016,094000,79841010,2340,2340,2340,2335,34
|
|
20231016,093900,79761500,2340,2345,2345,2330,2862
|
|
20231016,093800,73083620,2360,2345,2360,2340,76
|
|
20231016,093700,72905505,2360,2340,2360,2340,88
|
|
20231016,093600,72699565,2340,2340,2340,2340,127
|
|
20231016,093500,72402385,2335,2340,2340,2335,12
|
|
20231016,093400,72374315,2340,2340,2340,2340,0
|
|
20231016,093300,72374315,2340,2335,2340,2335,236
|
|
20231016,093200,71823250,2330,2335,2335,2330,664
|
|
20231016,093100,70276100,2335,2340,2340,2335,12
|
|
20231016,093000,70248070,2340,2330,2340,2330,302
|
|
20231016,092900,69541400,2340,2340,2340,2340,2
|
|
20231016,092800,69536720,2340,2340,2340,2340,6
|
|
20231016,092700,69522680,2335,2340,2340,2330,411
|
|
20231016,092600,68564945,2340,2340,2340,2340,100
|
|
20231016,092500,68330945,2340,2340,2340,2330,636
|
|
20231016,092400,66849015,2340,2340,2340,2330,132
|
|
20231016,092300,66540945,2340,2330,2340,2330,261
|
|
20231016,092200,65932205,2340,2340,2340,2330,419
|
|
20231016,092100,64953105,2340,2340,2340,2340,0
|
|
20231016,092000,64953105,2340,2340,2340,2340,183
|
|
20231016,091900,64524885,2340,2340,2340,2340,10
|
|
20231016,091800,64501485,2340,2335,2340,2330,203
|
|
20231016,091700,64027475,2335,2340,2340,2335,30
|
|
20231016,091600,63957375,2340,2340,2340,2340,0
|
|
20231016,091500,63957375,2340,2325,2340,2325,1441
|
|
20231016,091400,60592645,2335,2335,2335,2335,92
|
|
20231016,091300,60377825,2325,2335,2340,2325,38
|
|
20231016,091200,60289220,2340,2335,2340,2335,1508
|
|
20231016,091100,56767935,2335,2335,2335,2335,0
|
|
20231016,091000,56767935,2335,2330,2335,2325,29
|
|
20231016,090900,56700475,2330,2335,2335,2330,1142
|
|
20231016,090800,54034615,2335,2335,2335,2335,1
|
|
20231016,090700,54032280,2335,2335,2335,2335,292
|
|
20231016,090600,53350460,2335,2335,2335,2335,10
|
|
20231016,090500,53327110,2335,2335,2335,2335,1
|
|
20231016,090400,53324775,2320,2320,2335,2320,2332
|
|
20231016,090300,47914470,2320,2320,2320,2315,897
|
|
20231016,090200,45836915,2335,2330,2340,2310,7207
|
|
20231016,090100,29102385,2330,2345,2360,2310,3907
|
|
20231016,090000,19985275,2370,2360,2370,2350,8491
|