617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191400,238732300,2335,2335,2335,2335,1792
|
|
20231017,191300,238732300,2335,2335,2335,2335,0
|
|
20231017,191200,238732300,2335,2335,2335,2335,0
|
|
20231017,191100,238732300,2335,2335,2335,2335,0
|
|
20231017,191000,238732300,2335,2335,2335,2335,0
|
|
20231017,190900,238732300,2335,2335,2335,2335,0
|
|
20231017,190800,238732300,2335,2335,2335,2335,0
|
|
20231017,190700,238732300,2335,2335,2335,2335,0
|
|
20231017,190600,238732300,2335,2335,2335,2335,0
|
|
20231017,190500,238732300,2335,2335,2335,2335,0
|
|
20231017,190400,238732300,2335,2335,2335,2335,0
|
|
20231017,190300,238732300,2335,2335,2335,2335,0
|
|
20231017,190200,238732300,2335,2335,2335,2335,0
|
|
20231017,190100,238732300,2335,2335,2335,2335,0
|
|
20231017,190000,238732300,2335,2335,2335,2335,0
|
|
20231017,185900,238732300,2335,2335,2335,2335,0
|
|
20231017,185800,238732300,2335,2335,2335,2335,0
|
|
20231017,185700,238732300,2335,2335,2335,2335,0
|
|
20231017,185600,238732300,2335,2335,2335,2335,0
|
|
20231017,185500,238732300,2335,2335,2335,2335,0
|
|
20231017,185400,238732300,2335,2335,2335,2335,0
|
|
20231017,185300,238732300,2335,2335,2335,2335,0
|
|
20231017,185200,238732300,2335,2335,2335,2335,0
|
|
20231017,185100,238732300,2335,2335,2335,2335,0
|
|
20231017,185000,238732300,2335,2335,2335,2335,0
|
|
20231017,184900,238732300,2335,2335,2335,2335,0
|
|
20231017,184800,238732300,2335,2335,2335,2335,0
|
|
20231017,184700,238732300,2335,2335,2335,2335,0
|
|
20231017,184600,238732300,2335,2335,2335,2335,0
|
|
20231017,184500,238732300,2335,2335,2335,2335,0
|
|
20231017,184400,238732300,2335,2335,2335,2335,1792
|
|
20231017,184300,238732300,2335,2335,2335,2335,0
|
|
20231017,184200,238732300,2335,2335,2335,2335,0
|
|
20231017,184100,238732300,2335,2335,2335,2335,0
|
|
20231017,184000,238732300,2335,2335,2335,2335,0
|
|
20231017,183900,238732300,2335,2335,2335,2335,0
|
|
20231017,183800,238732300,2335,2335,2335,2335,0
|
|
20231017,183700,238732300,2335,2335,2335,2335,0
|
|
20231017,183600,238732300,2335,2335,2335,2335,0
|
|
20231017,183500,238732300,2335,2335,2335,2335,0
|
|
20231017,183400,238732300,2335,2335,2335,2335,0
|
|
20231017,183300,238732300,2335,2335,2335,2335,0
|
|
20231017,183200,238732300,2335,2335,2335,2335,0
|
|
20231017,183100,238732300,2335,2335,2335,2335,0
|
|
20231017,183000,238732300,2335,2335,2335,2335,0
|
|
20231017,182900,238732300,2335,2335,2335,2335,0
|
|
20231017,182800,238732300,2335,2335,2335,2335,0
|
|
20231017,182700,238732300,2335,2335,2335,2335,0
|
|
20231017,182600,238732300,2335,2335,2335,2335,0
|
|
20231017,182500,238732300,2335,2335,2335,2335,0
|
|
20231017,182400,238732300,2335,2335,2335,2335,0
|
|
20231017,182300,238732300,2335,2335,2335,2335,0
|
|
20231017,182200,238732300,2335,2335,2335,2335,0
|
|
20231017,182100,238732300,2335,2335,2335,2335,0
|
|
20231017,182000,238732300,2335,2335,2335,2335,0
|
|
20231017,181900,238732300,2335,2335,2335,2335,0
|
|
20231017,181800,238732300,2335,2335,2335,2335,0
|
|
20231017,181700,238732300,2335,2335,2335,2335,0
|
|
20231017,181600,238732300,2335,2335,2335,2335,0
|
|
20231017,181500,238732300,2335,2335,2335,2335,0
|
|
20231017,181400,238732300,2335,2335,2335,2335,1792
|
|
20231017,181300,238732300,2335,2335,2335,2335,0
|
|
20231017,181200,238732300,2335,2335,2335,2335,0
|
|
20231017,181100,238732300,2335,2335,2335,2335,0
|
|
20231017,181000,238732300,2335,2335,2335,2335,0
|
|
20231017,180900,238732300,2335,2335,2335,2335,0
|
|
20231017,180800,238732300,2335,2335,2335,2335,0
|
|
20231017,180700,238732300,2335,2335,2335,2335,0
|
|
20231017,180600,238732300,2335,2335,2335,2335,0
|
|
20231017,180500,238732300,2335,2335,2335,2335,0
|
|
20231017,180400,238732300,2335,2335,2335,2335,0
|
|
20231017,180300,238732300,2335,2335,2335,2335,0
|
|
20231017,180200,238732300,2335,2335,2335,2335,0
|
|
20231017,180100,238732300,2335,2335,2335,2335,0
|
|
20231017,180000,238732300,2335,2335,2335,2335,0
|
|
20231017,175900,238732300,2335,2335,2335,2335,0
|
|
20231017,175800,238732300,2335,2335,2335,2335,0
|
|
20231017,175700,238732300,2335,2335,2335,2335,0
|
|
20231017,175600,238732300,2335,2335,2335,2335,0
|
|
20231017,175500,238732300,2335,2335,2335,2335,0
|
|
20231017,175400,238732300,2335,2335,2335,2335,0
|
|
20231017,175300,238732300,2335,2335,2335,2335,0
|
|
20231017,175200,238732300,2335,2335,2335,2335,0
|
|
20231017,175100,238732300,2335,2335,2335,2335,0
|
|
20231017,175000,238732300,2335,2335,2335,2335,0
|
|
20231017,174900,238732300,2335,2335,2335,2335,0
|
|
20231017,174800,238732300,2335,2335,2335,2335,0
|
|
20231017,174700,238732300,2335,2335,2335,2335,0
|
|
20231017,174600,238732300,2335,2335,2335,2335,0
|
|
20231017,174500,238732300,2335,2335,2335,2335,0
|
|
20231017,174400,238732300,2335,2335,2335,2335,1792
|
|
20231017,174300,238732300,2335,2335,2335,2335,0
|
|
20231017,174200,238732300,2335,2335,2335,2335,0
|
|
20231017,174100,238732300,2335,2335,2335,2335,0
|
|
20231017,174000,238732300,2335,2335,2335,2335,0
|
|
20231017,173900,238732300,2335,2335,2335,2335,0
|
|
20231017,173800,238732300,2335,2335,2335,2335,0
|
|
20231017,173700,238732300,2335,2335,2335,2335,0
|
|
20231017,173600,238732300,2335,2335,2335,2335,0
|
|
20231017,173500,238732300,2335,2335,2335,2335,0
|
|
20231017,173400,238732300,2335,2335,2335,2335,0
|
|
20231017,173300,238732300,2335,2335,2335,2335,0
|
|
20231017,173200,238732300,2335,2335,2335,2335,0
|
|
20231017,173100,238732300,2335,2335,2335,2335,0
|
|
20231017,173000,238732300,2335,2335,2335,2335,0
|
|
20231017,172900,238732300,2335,2335,2335,2335,0
|
|
20231017,172800,238732300,2335,2335,2335,2335,0
|
|
20231017,172700,238732300,2335,2335,2335,2335,0
|
|
20231017,172600,238732300,2335,2335,2335,2335,0
|
|
20231017,172500,238732300,2335,2335,2335,2335,0
|
|
20231017,172400,238732300,2335,2335,2335,2335,0
|
|
20231017,172300,238732300,2335,2335,2335,2335,0
|
|
20231017,172200,238732300,2335,2335,2335,2335,0
|
|
20231017,172100,238732300,2335,2335,2335,2335,0
|
|
20231017,172000,238732300,2335,2335,2335,2335,0
|
|
20231017,171900,238732300,2335,2335,2335,2335,0
|
|
20231017,171800,238732300,2335,2335,2335,2335,0
|
|
20231017,171700,238732300,2335,2335,2335,2335,0
|
|
20231017,171600,238732300,2335,2335,2335,2335,0
|
|
20231017,171500,238732300,2335,2335,2335,2335,0
|
|
20231017,171400,238732300,2335,2335,2335,2335,1792
|
|
20231017,171300,238732300,2335,2335,2335,2335,0
|
|
20231017,171200,238732300,2335,2335,2335,2335,0
|
|
20231017,171100,238732300,2335,2335,2335,2335,0
|
|
20231017,171000,238732300,2335,2335,2335,2335,0
|
|
20231017,170900,238732300,2335,2335,2335,2335,0
|
|
20231017,170800,238732300,2335,2335,2335,2335,0
|
|
20231017,170700,238732300,2335,2335,2335,2335,0
|
|
20231017,170600,238732300,2335,2335,2335,2335,0
|
|
20231017,170500,238732300,2335,2335,2335,2335,0
|
|
20231017,170400,238732300,2335,2335,2335,2335,0
|
|
20231017,170300,238732300,2335,2335,2335,2335,0
|
|
20231017,170200,238732300,2335,2335,2335,2335,0
|
|
20231017,170100,238732300,2335,2335,2335,2335,0
|
|
20231017,170000,238732300,2335,2335,2335,2335,0
|
|
20231017,165900,238732300,2335,2335,2335,2335,0
|
|
20231017,165800,238732300,2335,2335,2335,2335,0
|
|
20231017,165700,238732300,2335,2335,2335,2335,0
|
|
20231017,165600,238732300,2335,2335,2335,2335,0
|
|
20231017,165500,238732300,2335,2335,2335,2335,0
|
|
20231017,165400,238732300,2335,2335,2335,2335,0
|
|
20231017,165300,238732300,2335,2335,2335,2335,0
|
|
20231017,165200,238732300,2335,2335,2335,2335,0
|
|
20231017,165100,238732300,2335,2335,2335,2335,0
|
|
20231017,165000,238732300,2335,2335,2335,2335,0
|
|
20231017,164900,238732300,2335,2335,2335,2335,0
|
|
20231017,164800,238732300,2335,2335,2335,2335,0
|
|
20231017,164700,238732300,2335,2335,2335,2335,0
|
|
20231017,164600,238732300,2335,2335,2335,2335,0
|
|
20231017,164500,238732300,2335,2335,2335,2335,0
|
|
20231017,164400,238732300,2335,2335,2335,2335,1792
|
|
20231017,164300,238732300,2335,2335,2335,2335,0
|
|
20231017,164200,238732300,2335,2335,2335,2335,0
|
|
20231017,164100,238732300,2335,2335,2335,2335,0
|
|
20231017,164000,238732300,2335,2335,2335,2335,0
|
|
20231017,163900,238732300,2335,2335,2335,2335,0
|
|
20231017,163800,238732300,2335,2335,2335,2335,0
|
|
20231017,163700,238732300,2335,2335,2335,2335,0
|
|
20231017,163600,238732300,2335,2335,2335,2335,0
|
|
20231017,163500,238732300,2335,2335,2335,2335,0
|
|
20231017,163400,238732300,2335,2335,2335,2335,0
|
|
20231017,163300,238732300,2335,2335,2335,2335,0
|
|
20231017,163200,238732300,2335,2335,2335,2335,0
|
|
20231017,163100,238732300,2335,2335,2335,2335,0
|
|
20231017,163000,238732300,2335,2335,2335,2335,0
|
|
20231017,162900,238732300,2335,2335,2335,2335,0
|
|
20231017,162800,238732300,2335,2335,2335,2335,0
|
|
20231017,162700,238732300,2335,2335,2335,2335,0
|
|
20231017,162600,238732300,2335,2335,2335,2335,0
|
|
20231017,162500,238732300,2335,2335,2335,2335,0
|
|
20231017,162400,238732300,2335,2335,2335,2335,0
|
|
20231017,162300,238732300,2335,2335,2335,2335,0
|
|
20231017,162200,238732300,2335,2335,2335,2335,0
|
|
20231017,162100,238732300,2335,2335,2335,2335,0
|
|
20231017,162000,238732300,2335,2335,2335,2335,0
|
|
20231017,161900,238732300,2335,2335,2335,2335,0
|
|
20231017,161800,238732300,2335,2335,2335,2335,0
|
|
20231017,161700,238732300,2335,2335,2335,2335,0
|
|
20231017,161600,238732300,2335,2335,2335,2335,0
|
|
20231017,161500,238732300,2335,2335,2335,2335,0
|
|
20231017,161400,238732300,2335,2335,2335,2335,1792
|
|
20231017,161300,238732300,2335,2335,2335,2335,0
|
|
20231017,161200,238732300,2335,2335,2335,2335,0
|
|
20231017,161100,238732300,2335,2335,2335,2335,0
|
|
20231017,161000,238732300,2335,2335,2335,2335,0
|
|
20231017,160900,238732300,2335,2335,2335,2335,0
|
|
20231017,160800,238732300,2335,2335,2335,2335,0
|
|
20231017,160700,238732300,2335,2335,2335,2335,0
|
|
20231017,160600,238732300,2335,2335,2335,2335,0
|
|
20231017,160500,238732300,2335,2335,2335,2335,0
|
|
20231017,160400,238732300,2335,2335,2335,2335,0
|
|
20231017,160300,238732300,2335,2335,2335,2335,0
|
|
20231017,160200,238732300,2335,2335,2335,2335,0
|
|
20231017,160100,238732300,2335,2335,2335,2335,0
|
|
20231017,160000,238732300,2335,2335,2335,2335,0
|
|
20231017,155900,238732300,2335,2335,2335,2335,0
|
|
20231017,155800,238732300,2335,2335,2335,2335,0
|
|
20231017,155700,238732300,2335,2335,2335,2335,0
|
|
20231017,155600,238732300,2335,2335,2335,2335,0
|
|
20231017,155500,238732300,2335,2335,2335,2335,0
|
|
20231017,155400,238732300,2335,2335,2335,2335,0
|
|
20231017,155300,238732300,2335,2335,2335,2335,0
|
|
20231017,155200,238732300,2335,2335,2335,2335,0
|
|
20231017,155100,238732300,2335,2335,2335,2335,0
|
|
20231017,155000,238732300,2335,2335,2335,2335,0
|
|
20231017,154900,238732300,2335,2335,2335,2335,0
|
|
20231017,154800,238732300,2335,2335,2335,2335,0
|
|
20231017,154700,238732300,2335,2335,2335,2335,0
|
|
20231017,154600,238732300,2335,2335,2335,2335,0
|
|
20231017,154500,238732300,2335,2335,2335,2335,0
|
|
20231017,154400,238732300,2335,2335,2335,2335,1792
|
|
20231017,154300,238732300,2335,2335,2335,2335,0
|
|
20231017,154200,238732300,2335,2335,2335,2335,0
|
|
20231017,154100,238732300,2335,2335,2335,2335,0
|
|
20231017,154000,238732300,2335,2335,2335,2335,0
|
|
20231017,153900,238732300,2335,2335,2335,2335,0
|
|
20231017,153800,238732300,2335,2335,2335,2335,0
|
|
20231017,153700,238732300,2335,2335,2335,2335,0
|
|
20231017,153600,238732300,2335,2335,2335,2335,0
|
|
20231017,153500,238732300,2335,2335,2335,2335,0
|
|
20231017,153400,238732300,2335,2335,2335,2335,0
|
|
20231017,153300,238732300,2335,2335,2335,2335,0
|
|
20231017,153200,238732300,2335,2335,2335,2335,0
|
|
20231017,153100,238732300,2335,2335,2335,2335,0
|
|
20231017,153000,238732300,2335,2335,2335,2335,1792
|
|
20231017,152900,234547980,2325,2325,2325,2325,0
|
|
20231017,152800,234547980,2325,2325,2325,2325,0
|
|
20231017,152700,234547980,2325,2325,2325,2325,0
|
|
20231017,152600,234547980,2325,2325,2325,2325,0
|
|
20231017,152500,234547980,2325,2325,2325,2325,0
|
|
20231017,152400,234547980,2325,2325,2325,2325,0
|
|
20231017,152300,234547980,2325,2325,2325,2325,0
|
|
20231017,152200,234547980,2325,2325,2325,2325,0
|
|
20231017,152100,234547980,2325,2325,2325,2325,0
|
|
20231017,152000,234547980,2325,2325,2325,2325,0
|
|
20231017,151900,234547980,2325,2325,2325,2325,0
|
|
20231017,151800,234547980,2325,2325,2325,2325,3
|
|
20231017,151700,234541005,2325,2325,2330,2325,17
|
|
20231017,151600,234501475,2320,2320,2320,2320,0
|
|
20231017,151500,234501475,2320,2325,2325,2320,271
|
|
20231017,151400,233872655,2325,2325,2325,2325,0
|
|
20231017,151300,233872655,2325,2325,2325,2325,50
|
|
20231017,151200,233756405,2325,2320,2325,2320,201
|
|
20231017,151100,233290080,2320,2320,2320,2320,1
|
|
20231017,151000,233287760,2320,2320,2320,2320,0
|
|
20231017,150900,233287760,2320,2320,2320,2320,0
|
|
20231017,150800,233287760,2320,2320,2320,2320,7
|
|
20231017,150700,233271520,2320,2320,2320,2320,0
|
|
20231017,150600,233271520,2320,2315,2320,2310,1093
|
|
20231017,150500,230745300,2320,2320,2320,2320,2
|
|
20231017,150400,230740660,2320,2320,2320,2320,300
|
|
20231017,150300,230044660,2320,2320,2320,2320,1
|
|
20231017,150200,230042340,2320,2320,2320,2320,10
|
|
20231017,150100,230019140,2315,2315,2315,2315,20
|
|
20231017,150000,229972840,2320,2320,2320,2320,1
|
|
20231017,145900,229970520,2315,2315,2315,2315,100
|
|
20231017,145800,229739020,2315,2315,2315,2315,0
|
|
20231017,145700,229739020,2315,2315,2315,2315,0
|
|
20231017,145600,229739020,2315,2315,2315,2315,0
|
|
20231017,145500,229739020,2315,2315,2315,2315,0
|
|
20231017,145400,229739020,2315,2315,2315,2315,0
|
|
20231017,145300,229739020,2315,2315,2315,2315,1
|
|
20231017,145200,229736705,2315,2315,2315,2315,0
|
|
20231017,145100,229736705,2315,2315,2315,2315,0
|
|
20231017,145000,229736705,2315,2315,2315,2315,105
|
|
20231017,144900,229493630,2315,2320,2320,2315,713
|
|
20231017,144800,227840005,2320,2320,2320,2320,0
|
|
20231017,144700,227840005,2320,2320,2320,2320,0
|
|
20231017,144600,227840005,2320,2320,2320,2320,2
|
|
20231017,144500,227835365,2320,2320,2320,2320,0
|
|
20231017,144400,227835365,2320,2320,2320,2320,0
|
|
20231017,144300,227835365,2320,2320,2320,2320,2
|
|
20231017,144200,227830725,2320,2320,2320,2320,1
|
|
20231017,144100,227828405,2320,2320,2320,2320,5
|
|
20231017,144000,227816805,2320,2320,2320,2320,1
|
|
20231017,143900,227814485,2320,2315,2320,2315,24
|
|
20231017,143800,227758915,2320,2320,2320,2320,0
|
|
20231017,143700,227758915,2320,2320,2320,2320,3
|
|
20231017,143600,227751955,2320,2320,2320,2320,13
|
|
20231017,143500,227721795,2325,2325,2325,2325,0
|
|
20231017,143400,227721795,2325,2325,2325,2325,0
|
|
20231017,143300,227721795,2325,2325,2325,2325,2
|
|
20231017,143200,227717145,2310,2310,2315,2310,140
|
|
20231017,143100,227393740,2310,2310,2310,2310,0
|
|
20231017,143000,227393740,2310,2310,2310,2310,1327
|
|
20231017,142900,224328370,2310,2315,2315,2310,1020
|
|
20231017,142800,221971170,2320,2320,2320,2320,0
|
|
20231017,142700,221971170,2320,2320,2320,2315,270
|
|
20231017,142600,221344795,2320,2325,2325,2320,722
|
|
20231017,142500,219669535,2325,2325,2325,2325,0
|
|
20231017,142400,219669535,2325,2325,2325,2325,0
|
|
20231017,142300,219669535,2325,2325,2325,2325,0
|
|
20231017,142200,219669535,2325,2325,2325,2325,0
|
|
20231017,142100,219669535,2325,2325,2325,2325,0
|
|
20231017,142000,219669535,2325,2325,2325,2325,1
|
|
20231017,141900,219667210,2320,2320,2320,2320,2
|
|
20231017,141800,219662570,2325,2325,2325,2325,0
|
|
20231017,141700,219662570,2325,2325,2325,2325,0
|
|
20231017,141600,219662570,2325,2325,2325,2325,0
|
|
20231017,141500,219662570,2325,2320,2325,2320,62
|
|
20231017,141400,219518720,2325,2325,2325,2320,7
|
|
20231017,141300,219502470,2320,2320,2320,2320,44
|
|
20231017,141200,219400390,2320,2325,2325,2320,140
|
|
20231017,141100,219075390,2325,2325,2325,2325,0
|
|
20231017,141000,219075390,2325,2320,2325,2320,317
|
|
20231017,140900,218339870,2325,2325,2325,2325,0
|
|
20231017,140800,218339870,2325,2325,2325,2325,22
|
|
20231017,140700,218288720,2325,2325,2325,2325,0
|
|
20231017,140600,218288720,2325,2325,2325,2325,0
|
|
20231017,140500,218288720,2325,2325,2325,2325,0
|
|
20231017,140400,218288720,2325,2325,2325,2325,0
|
|
20231017,140300,218288720,2325,2325,2325,2325,0
|
|
20231017,140200,218288720,2325,2325,2325,2325,0
|
|
20231017,140100,218288720,2325,2325,2325,2325,1
|
|
20231017,140000,218286395,2330,2330,2330,2330,5
|
|
20231017,135900,218274745,2325,2325,2325,2325,0
|
|
20231017,135800,218274745,2325,2335,2335,2325,2201
|
|
20231017,135700,213156920,2335,2335,2335,2335,52
|
|
20231017,135600,213035500,2335,2335,2335,2335,485
|
|
20231017,135500,211903025,2335,2335,2335,2335,1
|
|
20231017,135400,211900690,2335,2335,2335,2335,5
|
|
20231017,135300,211889015,2335,2335,2335,2335,0
|
|
20231017,135200,211889015,2335,2335,2335,2335,10
|
|
20231017,135100,211865665,2330,2330,2330,2330,0
|
|
20231017,135000,211865665,2330,2330,2330,2330,2275
|
|
20231017,134900,206564915,2335,2335,2335,2335,0
|
|
20231017,134800,206564915,2335,2335,2335,2335,20
|
|
20231017,134700,206518215,2335,2335,2335,2335,2833
|
|
20231017,134600,199903160,2335,2335,2335,2335,17438
|
|
20231017,134500,159185430,2340,2340,2340,2340,0
|
|
20231017,134400,159185430,2340,2335,2340,2335,398
|
|
20231017,134300,158256095,2335,2335,2335,2335,180
|
|
20231017,134200,157835795,2340,2340,2340,2340,0
|
|
20231017,134100,157835795,2340,2340,2340,2340,0
|
|
20231017,134000,157835795,2340,2345,2345,2340,4
|
|
20231017,133900,157826420,2340,2340,2340,2340,36
|
|
20231017,133800,157742180,2340,2340,2340,2340,0
|
|
20231017,133700,157742180,2340,2340,2340,2340,0
|
|
20231017,133600,157742180,2340,2340,2340,2340,4
|
|
20231017,133500,157732820,2340,2340,2340,2340,0
|
|
20231017,133400,157732820,2340,2340,2340,2340,0
|
|
20231017,133300,157732820,2340,2340,2340,2340,0
|
|
20231017,133200,157732820,2340,2340,2340,2340,2
|
|
20231017,133100,157728140,2340,2340,2340,2340,9
|
|
20231017,133000,157707080,2335,2335,2335,2335,451
|
|
20231017,132900,156653995,2340,2340,2340,2340,1198
|
|
20231017,132800,153850675,2345,2345,2345,2345,627
|
|
20231017,132700,152380360,2345,2345,2345,2345,0
|
|
20231017,132600,152380360,2345,2345,2345,2345,0
|
|
20231017,132500,152380360,2345,2345,2345,2345,0
|
|
20231017,132400,152380360,2345,2345,2345,2345,0
|
|
20231017,132300,152380360,2345,2345,2345,2345,142
|
|
20231017,132200,152047370,2345,2345,2345,2345,100
|
|
20231017,132100,151812870,2340,2340,2340,2340,1
|
|
20231017,132000,151810530,2340,2340,2340,2340,0
|
|
20231017,131900,151810530,2340,2340,2340,2340,12
|
|
20231017,131800,151782450,2340,2340,2340,2340,0
|
|
20231017,131700,151782450,2340,2340,2340,2340,0
|
|
20231017,131600,151782450,2340,2340,2340,2340,0
|
|
20231017,131500,151782450,2340,2340,2340,2340,0
|
|
20231017,131400,151782450,2340,2340,2340,2340,0
|
|
20231017,131300,151782450,2340,2340,2340,2340,0
|
|
20231017,131200,151782450,2340,2340,2340,2340,0
|
|
20231017,131100,151782450,2340,2340,2340,2340,0
|
|
20231017,131000,151782450,2340,2340,2340,2340,0
|
|
20231017,130900,151782450,2340,2340,2340,2340,1
|
|
20231017,130800,151780110,2340,2340,2340,2340,0
|
|
20231017,130700,151780110,2340,2345,2345,2340,26
|
|
20231017,130600,151719265,2350,2350,2350,2350,1
|
|
20231017,130500,151716915,2345,2345,2345,2345,22
|
|
20231017,130400,151665325,2345,2340,2345,2340,1498
|
|
20231017,130300,148160000,2340,2340,2340,2340,550
|
|
20231017,130200,146873000,2335,2335,2335,2335,0
|
|
20231017,130100,146873000,2335,2335,2335,2335,0
|
|
20231017,130000,146873000,2335,2335,2335,2335,0
|
|
20231017,125900,146873000,2335,2335,2335,2335,0
|
|
20231017,125800,146873000,2335,2335,2335,2335,0
|
|
20231017,125700,146873000,2335,2340,2340,2335,7
|
|
20231017,125600,146856650,2340,2340,2340,2340,0
|
|
20231017,125500,146856650,2340,2340,2340,2340,10
|
|
20231017,125400,146833250,2340,2340,2340,2340,0
|
|
20231017,125300,146833250,2340,2340,2340,2340,25
|
|
20231017,125200,146774750,2340,2340,2340,2340,0
|
|
20231017,125100,146774750,2340,2340,2340,2340,600
|
|
20231017,125000,145370750,2335,2335,2335,2335,0
|
|
20231017,124900,145370750,2335,2335,2335,2335,0
|
|
20231017,124800,145370750,2335,2335,2335,2335,0
|
|
20231017,124700,145370750,2335,2335,2335,2335,0
|
|
20231017,124600,145370750,2335,2335,2335,2335,0
|
|
20231017,124500,145370750,2335,2335,2335,2335,0
|
|
20231017,124400,145370750,2335,2335,2335,2335,1
|
|
20231017,124300,145368415,2340,2340,2340,2340,100
|
|
20231017,124200,145134415,2340,2340,2340,2340,400
|
|
20231017,124100,144198415,2340,2340,2340,2340,308
|
|
20231017,124000,143477695,2340,2340,2340,2340,0
|
|
20231017,123900,143477695,2340,2340,2340,2340,43
|
|
20231017,123800,143377075,2340,2340,2340,2340,0
|
|
20231017,123700,143377075,2340,2340,2340,2340,38
|
|
20231017,123600,143288155,2340,2340,2340,2340,0
|
|
20231017,123500,143288155,2340,2340,2340,2340,0
|
|
20231017,123400,143288155,2340,2340,2340,2340,0
|
|
20231017,123300,143288155,2340,2340,2340,2340,2
|
|
20231017,123200,143283475,2340,2340,2340,2340,3
|
|
20231017,123100,143276455,2340,2340,2340,2340,1
|
|
20231017,123000,143274115,2335,2335,2335,2335,5
|
|
20231017,122900,143262440,2335,2340,2340,2335,101
|
|
20231017,122800,143026600,2335,2335,2335,2335,702
|
|
20231017,122700,141387430,2335,2335,2335,2335,0
|
|
20231017,122600,141387430,2335,2335,2335,2335,1
|
|
20231017,122500,141385095,2345,2345,2345,2345,0
|
|
20231017,122400,141385095,2345,2345,2345,2345,0
|
|
20231017,122300,141385095,2345,2345,2345,2345,0
|
|
20231017,122200,141385095,2345,2345,2345,2345,0
|
|
20231017,122100,141385095,2345,2345,2345,2345,0
|
|
20231017,122000,141385095,2345,2345,2345,2345,81
|
|
20231017,121900,141195150,2340,2340,2340,2340,10
|
|
20231017,121800,141171750,2345,2345,2345,2345,0
|
|
20231017,121700,141171750,2345,2345,2345,2345,0
|
|
20231017,121600,141171750,2345,2345,2345,2345,0
|
|
20231017,121500,141171750,2345,2345,2345,2345,0
|
|
20231017,121400,141171750,2345,2345,2345,2345,83
|
|
20231017,121300,140977115,2340,2345,2345,2340,100
|
|
20231017,121200,140742865,2340,2340,2340,2340,350
|
|
20231017,121100,139923865,2340,2340,2340,2340,0
|
|
20231017,121000,139923865,2340,2340,2340,2340,0
|
|
20231017,120900,139923865,2340,2340,2340,2340,0
|
|
20231017,120800,139923865,2340,2340,2340,2340,390
|
|
20231017,120700,139011265,2340,2340,2340,2340,2651
|
|
20231017,120600,132807925,2340,2340,2340,2340,0
|
|
20231017,120500,132807925,2340,2340,2340,2340,1
|
|
20231017,120400,132805585,2350,2350,2350,2350,20
|
|
20231017,120300,132758585,2350,2350,2350,2350,0
|
|
20231017,120200,132758585,2350,2350,2350,2350,1
|
|
20231017,120100,132756235,2345,2345,2345,2345,85
|
|
20231017,120000,132556910,2345,2345,2345,2345,48
|
|
20231017,115900,132444350,2345,2345,2345,2345,20
|
|
20231017,115800,132397450,2345,2355,2355,2345,345
|
|
20231017,115700,131588405,2350,2350,2350,2350,0
|
|
20231017,115600,131588405,2350,2350,2350,2350,359
|
|
20231017,115500,130744755,2350,2350,2350,2350,0
|
|
20231017,115400,130744755,2350,2350,2350,2350,0
|
|
20231017,115300,130744755,2350,2350,2355,2350,5
|
|
20231017,115200,130732995,2355,2350,2355,2350,203
|
|
20231017,115100,130255935,2350,2350,2355,2350,111
|
|
20231017,115000,129995080,2350,2355,2355,2350,1475
|
|
20231017,114900,126523825,2355,2350,2355,2350,529
|
|
20231017,114800,125280665,2350,2350,2350,2350,1
|
|
20231017,114700,125278315,2350,2350,2350,2350,0
|
|
20231017,114600,125278315,2350,2350,2350,2350,500
|
|
20231017,114500,124103315,2350,2350,2350,2350,10
|
|
20231017,114400,124079815,2345,2345,2345,2345,0
|
|
20231017,114300,124079815,2345,2345,2345,2345,665
|
|
20231017,114200,122520390,2345,2345,2345,2345,300
|
|
20231017,114100,121816890,2345,2345,2345,2345,0
|
|
20231017,114000,121816890,2345,2345,2345,2345,100
|
|
20231017,113900,121582390,2350,2350,2350,2350,30
|
|
20231017,113800,121511890,2350,2345,2350,2345,145
|
|
20231017,113700,121171860,2350,2350,2350,2350,1
|
|
20231017,113600,121169510,2350,2350,2350,2350,100
|
|
20231017,113500,120934510,2350,2350,2350,2350,10
|
|
20231017,113400,120911010,2350,2350,2350,2350,0
|
|
20231017,113300,120911010,2350,2350,2350,2350,0
|
|
20231017,113200,120911010,2350,2350,2350,2350,0
|
|
20231017,113100,120911010,2350,2350,2350,2350,0
|
|
20231017,113000,120911010,2350,2350,2350,2350,64
|
|
20231017,112900,120760610,2355,2355,2355,2355,1
|
|
20231017,112800,120758255,2350,2350,2350,2350,1
|
|
20231017,112700,120755905,2350,2350,2350,2350,0
|
|
20231017,112600,120755905,2350,2350,2350,2350,0
|
|
20231017,112500,120755905,2350,2350,2350,2350,6
|
|
20231017,112400,120741805,2350,2350,2350,2350,43
|
|
20231017,112300,120640755,2355,2355,2355,2355,10
|
|
20231017,112200,120617205,2355,2350,2355,2350,601
|
|
20231017,112100,119203795,2350,2350,2350,2350,669
|
|
20231017,112000,117631645,2350,2350,2350,2350,1
|
|
20231017,111900,117629295,2350,2350,2350,2350,202
|
|
20231017,111800,117154595,2345,2345,2345,2345,0
|
|
20231017,111700,117154595,2345,2345,2345,2345,0
|
|
20231017,111600,117154595,2345,2345,2345,2345,184
|
|
20231017,111500,116723115,2345,2350,2350,2345,463
|
|
20231017,111400,115636065,2350,2350,2350,2350,0
|
|
20231017,111300,115636065,2350,2350,2350,2350,20
|
|
20231017,111200,115589065,2350,2345,2350,2345,74
|
|
20231017,111100,115415205,2350,2350,2350,2350,1
|
|
20231017,111000,115412855,2345,2345,2345,2345,0
|
|
20231017,110900,115412855,2345,2345,2345,2345,18
|
|
20231017,110800,115370645,2350,2355,2355,2350,14
|
|
20231017,110700,115337740,2355,2350,2355,2350,200
|
|
20231017,110600,114867730,2350,2350,2350,2350,2241
|
|
20231017,110500,109601380,2350,2350,2350,2350,51
|
|
20231017,110400,109481530,2350,2350,2350,2350,494
|
|
20231017,110300,108320630,2350,2345,2350,2345,379
|
|
20231017,110200,107431625,2345,2345,2345,2345,8
|
|
20231017,110100,107412865,2345,2345,2345,2340,105
|
|
20231017,110000,107166655,2345,2345,2345,2345,5
|
|
20231017,105900,107154930,2345,2340,2345,2340,206
|
|
20231017,105800,106671875,2345,2340,2345,2340,18
|
|
20231017,105700,106629750,2345,2345,2345,2345,1
|
|
20231017,105600,106627405,2340,2340,2340,2340,0
|
|
20231017,105500,106627405,2340,2340,2340,2340,36
|
|
20231017,105400,106543165,2345,2345,2345,2345,1100
|
|
20231017,105300,103963665,2345,2345,2345,2345,650
|
|
20231017,105200,102439415,2335,2335,2335,2335,0
|
|
20231017,105100,102439415,2335,2335,2335,2335,70
|
|
20231017,105000,102275965,2335,2340,2340,2335,116
|
|
20231017,104900,102004855,2345,2345,2345,2345,0
|
|
20231017,104800,102004855,2345,2345,2345,2345,10
|
|
20231017,104700,101981405,2335,2335,2335,2335,500
|
|
20231017,104600,100813905,2340,2340,2340,2340,0
|
|
20231017,104500,100813905,2340,2340,2340,2340,0
|
|
20231017,104400,100813905,2340,2340,2340,2340,439
|
|
20231017,104300,99786645,2340,2340,2340,2340,20
|
|
20231017,104200,99739845,2335,2340,2340,2335,960
|
|
20231017,104100,97493745,2340,2340,2340,2340,0
|
|
20231017,104000,97493745,2340,2340,2340,2340,0
|
|
20231017,103900,97493745,2340,2340,2340,2340,0
|
|
20231017,103800,97493745,2340,2335,2340,2335,443
|
|
20231017,103700,96459325,2340,2340,2340,2340,33
|
|
20231017,103600,96382105,2340,2340,2340,2340,14
|
|
20231017,103500,96349345,2340,2340,2340,2340,1
|
|
20231017,103400,96347005,2340,2340,2340,2340,2
|
|
20231017,103300,96342325,2340,2340,2340,2340,0
|
|
20231017,103200,96342325,2340,2340,2340,2340,20
|
|
20231017,103100,96295525,2335,2335,2335,2335,0
|
|
20231017,103000,96295525,2335,2335,2335,2335,0
|
|
20231017,102900,96295525,2335,2335,2335,2335,0
|
|
20231017,102800,96295525,2335,2335,2335,2335,1
|
|
20231017,102700,96293190,2345,2345,2345,2345,0
|
|
20231017,102600,96293190,2345,2345,2345,2345,0
|
|
20231017,102500,96293190,2345,2345,2345,2345,0
|
|
20231017,102400,96293190,2345,2345,2345,2345,4
|
|
20231017,102300,96283810,2345,2345,2345,2345,0
|
|
20231017,102200,96283810,2345,2340,2345,2340,373
|
|
20231017,102100,95410715,2340,2340,2340,2340,0
|
|
20231017,102000,95410715,2340,2335,2340,2335,3
|
|
20231017,101900,95403700,2335,2335,2335,2335,102
|
|
20231017,101800,95165530,2340,2340,2340,2340,0
|
|
20231017,101700,95165530,2340,2340,2340,2340,0
|
|
20231017,101600,95165530,2340,2340,2340,2340,540
|
|
20231017,101500,93901930,2345,2345,2345,2345,0
|
|
20231017,101400,93901930,2345,2345,2345,2345,2
|
|
20231017,101300,93897240,2340,2340,2340,2340,0
|
|
20231017,101200,93897240,2340,2340,2340,2340,0
|
|
20231017,101100,93897240,2340,2340,2340,2340,642
|
|
20231017,101000,92394960,2340,2340,2340,2340,0
|
|
20231017,100900,92394960,2340,2340,2340,2340,110
|
|
20231017,100800,92137560,2340,2340,2340,2340,100
|
|
20231017,100700,91903560,2340,2340,2340,2340,900
|
|
20231017,100600,89797560,2340,2340,2340,2340,0
|
|
20231017,100500,89797560,2340,2340,2340,2340,0
|
|
20231017,100400,89797560,2340,2340,2340,2340,0
|
|
20231017,100300,89797560,2340,2340,2340,2340,100
|
|
20231017,100200,89563560,2335,2335,2335,2335,0
|
|
20231017,100100,89563560,2335,2335,2335,2335,0
|
|
20231017,100000,89563560,2335,2335,2335,2335,0
|
|
20231017,095900,89563560,2335,2335,2335,2335,802
|
|
20231017,095800,87690890,2330,2330,2330,2330,0
|
|
20231017,095700,87690890,2330,2330,2330,2330,0
|
|
20231017,095600,87690890,2330,2330,2330,2330,1
|
|
20231017,095500,87688560,2335,2335,2335,2335,0
|
|
20231017,095400,87688560,2335,2335,2335,2335,100
|
|
20231017,095300,87455060,2335,2335,2335,2335,3
|
|
20231017,095200,87448055,2330,2330,2330,2330,0
|
|
20231017,095100,87448055,2330,2330,2330,2330,0
|
|
20231017,095000,87448055,2330,2330,2330,2330,0
|
|
20231017,094900,87448055,2330,2330,2330,2330,55
|
|
20231017,094800,87319905,2330,2330,2330,2330,0
|
|
20231017,094700,87319905,2330,2330,2330,2330,100
|
|
20231017,094600,87086905,2330,2335,2335,2330,407
|
|
20231017,094500,86138060,2335,2335,2335,2335,0
|
|
20231017,094400,86138060,2335,2335,2335,2335,0
|
|
20231017,094300,86138060,2335,2335,2335,2335,377
|
|
20231017,094200,85257765,2335,2335,2335,2335,26
|
|
20231017,094100,85197055,2335,2335,2335,2335,480
|
|
20231017,094000,84076255,2330,2330,2330,2330,3000
|
|
20231017,093900,77086255,2335,2335,2335,2330,577
|
|
20231017,093800,75739345,2335,2335,2335,2335,0
|
|
20231017,093700,75739345,2335,2335,2335,2335,113
|
|
20231017,093600,75475490,2340,2340,2340,2340,415
|
|
20231017,093500,74504390,2340,2340,2340,2340,2
|
|
20231017,093400,74499710,2340,2340,2340,2340,23
|
|
20231017,093300,74445890,2340,2340,2340,2340,505
|
|
20231017,093200,73264190,2340,2340,2340,2340,2533
|
|
20231017,093100,67336970,2340,2335,2340,2335,119
|
|
20231017,093000,67059030,2335,2335,2335,2335,3217
|
|
20231017,092900,59547335,2330,2330,2330,2330,1006
|
|
20231017,092800,57203355,2335,2335,2335,2335,1
|
|
20231017,092700,57201020,2335,2335,2335,2335,5
|
|
20231017,092600,57189345,2330,2330,2330,2330,500
|
|
20231017,092500,56024345,2335,2335,2335,2335,201
|
|
20231017,092400,55555010,2340,2340,2340,2340,78
|
|
20231017,092300,55372490,2335,2335,2335,2335,700
|
|
20231017,092200,53737990,2335,2335,2335,2335,0
|
|
20231017,092100,53737990,2335,2335,2335,2335,0
|
|
20231017,092000,53737990,2335,2335,2335,2335,331
|
|
20231017,091900,52965105,2320,2320,2320,2320,51
|
|
20231017,091800,52846785,2320,2320,2320,2320,650
|
|
20231017,091700,51338785,2320,2320,2320,2320,0
|
|
20231017,091600,51338785,2320,2320,2320,2320,41
|
|
20231017,091500,51243665,2320,2325,2325,2320,953
|
|
20231017,091400,49031955,2325,2330,2330,2325,340
|
|
20231017,091300,48241225,2330,2330,2330,2330,30
|
|
20231017,091200,48171325,2335,2335,2335,2335,0
|
|
20231017,091100,48171325,2335,2335,2335,2335,30
|
|
20231017,091000,48101275,2335,2335,2335,2335,85
|
|
20231017,090900,47902800,2335,2335,2335,2335,0
|
|
20231017,090800,47902800,2335,2335,2335,2335,423
|
|
20231017,090700,46915095,2330,2330,2330,2325,5140
|
|
20231017,090600,34959935,2330,2325,2330,2325,1601
|
|
20231017,090500,31237605,2325,2325,2325,2320,1101
|
|
20231017,090400,28678390,2325,2330,2330,2325,157
|
|
20231017,090300,28313105,2330,2330,2330,2330,305
|
|
20231017,090200,27602455,2330,2320,2330,2320,519
|
|
20231017,090100,26395435,2315,2330,2330,2315,3724
|
|
20231017,090000,17774355,2315,2300,2325,2300,6010
|