620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191700,274815370,2300,2300,2300,2300,1462
|
|
20231018,191600,274815370,2300,2300,2300,2300,0
|
|
20231018,191500,274815370,2300,2300,2300,2300,0
|
|
20231018,191400,274815370,2300,2300,2300,2300,0
|
|
20231018,191300,274815370,2300,2300,2300,2300,0
|
|
20231018,191200,274815370,2300,2300,2300,2300,0
|
|
20231018,191100,274815370,2300,2300,2300,2300,0
|
|
20231018,191000,274815370,2300,2300,2300,2300,0
|
|
20231018,190900,274815370,2300,2300,2300,2300,0
|
|
20231018,190800,274815370,2300,2300,2300,2300,0
|
|
20231018,190700,274815370,2300,2300,2300,2300,0
|
|
20231018,190600,274815370,2300,2300,2300,2300,0
|
|
20231018,190500,274815370,2300,2300,2300,2300,0
|
|
20231018,190400,274815370,2300,2300,2300,2300,0
|
|
20231018,190300,274815370,2300,2300,2300,2300,0
|
|
20231018,190200,274815370,2300,2300,2300,2300,0
|
|
20231018,190100,274815370,2300,2300,2300,2300,0
|
|
20231018,190000,274815370,2300,2300,2300,2300,0
|
|
20231018,185900,274815370,2300,2300,2300,2300,0
|
|
20231018,185800,274815370,2300,2300,2300,2300,0
|
|
20231018,185700,274815370,2300,2300,2300,2300,0
|
|
20231018,185600,274815370,2300,2300,2300,2300,0
|
|
20231018,185500,274815370,2300,2300,2300,2300,0
|
|
20231018,185400,274815370,2300,2300,2300,2300,0
|
|
20231018,185300,274815370,2300,2300,2300,2300,0
|
|
20231018,185200,274815370,2300,2300,2300,2300,0
|
|
20231018,185100,274815370,2300,2300,2300,2300,0
|
|
20231018,185000,274815370,2300,2300,2300,2300,0
|
|
20231018,184900,274815370,2300,2300,2300,2300,0
|
|
20231018,184800,274815370,2300,2300,2300,2300,0
|
|
20231018,184700,274815370,2300,2300,2300,2300,1462
|
|
20231018,184600,274815370,2300,2300,2300,2300,0
|
|
20231018,184500,274815370,2300,2300,2300,2300,0
|
|
20231018,184400,274815370,2300,2300,2300,2300,0
|
|
20231018,184300,274815370,2300,2300,2300,2300,0
|
|
20231018,184200,274815370,2300,2300,2300,2300,0
|
|
20231018,184100,274815370,2300,2300,2300,2300,0
|
|
20231018,184000,274815370,2300,2300,2300,2300,0
|
|
20231018,183900,274815370,2300,2300,2300,2300,0
|
|
20231018,183800,274815370,2300,2300,2300,2300,0
|
|
20231018,183700,274815370,2300,2300,2300,2300,0
|
|
20231018,183600,274815370,2300,2300,2300,2300,0
|
|
20231018,183500,274815370,2300,2300,2300,2300,0
|
|
20231018,183400,274815370,2300,2300,2300,2300,0
|
|
20231018,183300,274815370,2300,2300,2300,2300,0
|
|
20231018,183200,274815370,2300,2300,2300,2300,0
|
|
20231018,183100,274815370,2300,2300,2300,2300,0
|
|
20231018,183000,274815370,2300,2300,2300,2300,0
|
|
20231018,182900,274815370,2300,2300,2300,2300,0
|
|
20231018,182800,274815370,2300,2300,2300,2300,0
|
|
20231018,182700,274815370,2300,2300,2300,2300,0
|
|
20231018,182600,274815370,2300,2300,2300,2300,0
|
|
20231018,182500,274815370,2300,2300,2300,2300,0
|
|
20231018,182400,274815370,2300,2300,2300,2300,0
|
|
20231018,182300,274815370,2300,2300,2300,2300,0
|
|
20231018,182200,274815370,2300,2300,2300,2300,0
|
|
20231018,182100,274815370,2300,2300,2300,2300,0
|
|
20231018,182000,274815370,2300,2300,2300,2300,0
|
|
20231018,181900,274815370,2300,2300,2300,2300,0
|
|
20231018,181800,274815370,2300,2300,2300,2300,0
|
|
20231018,181700,274815370,2300,2300,2300,2300,1462
|
|
20231018,181600,274815370,2300,2300,2300,2300,0
|
|
20231018,181500,274815370,2300,2300,2300,2300,0
|
|
20231018,181400,274815370,2300,2300,2300,2300,0
|
|
20231018,181300,274815370,2300,2300,2300,2300,0
|
|
20231018,181200,274815370,2300,2300,2300,2300,0
|
|
20231018,181100,274815370,2300,2300,2300,2300,0
|
|
20231018,181000,274815370,2300,2300,2300,2300,0
|
|
20231018,180900,274815370,2300,2300,2300,2300,0
|
|
20231018,180800,274815370,2300,2300,2300,2300,0
|
|
20231018,180700,274815370,2300,2300,2300,2300,0
|
|
20231018,180600,274815370,2300,2300,2300,2300,0
|
|
20231018,180500,274815370,2300,2300,2300,2300,0
|
|
20231018,180400,274815370,2300,2300,2300,2300,0
|
|
20231018,180300,274815370,2300,2300,2300,2300,0
|
|
20231018,180200,274815370,2300,2300,2300,2300,0
|
|
20231018,180100,274815370,2300,2300,2300,2300,0
|
|
20231018,180000,274815370,2300,2300,2300,2300,0
|
|
20231018,175900,274815370,2300,2300,2300,2300,0
|
|
20231018,175800,274815370,2300,2300,2300,2300,0
|
|
20231018,175700,274815370,2300,2300,2300,2300,0
|
|
20231018,175600,274815370,2300,2300,2300,2300,0
|
|
20231018,175500,274815370,2300,2300,2300,2300,0
|
|
20231018,175400,274815370,2300,2300,2300,2300,0
|
|
20231018,175300,274815370,2300,2300,2300,2300,0
|
|
20231018,175200,274815370,2300,2300,2300,2300,0
|
|
20231018,175100,274815370,2300,2300,2300,2300,0
|
|
20231018,175000,274815370,2300,2300,2300,2300,0
|
|
20231018,174900,274815370,2300,2300,2300,2300,0
|
|
20231018,174800,274815370,2300,2300,2300,2300,0
|
|
20231018,174700,274815370,2300,2300,2300,2300,1462
|
|
20231018,174600,274815370,2300,2300,2300,2300,0
|
|
20231018,174500,274815370,2300,2300,2300,2300,0
|
|
20231018,174400,274815370,2300,2300,2300,2300,0
|
|
20231018,174300,274815370,2300,2300,2300,2300,0
|
|
20231018,174200,274815370,2300,2300,2300,2300,0
|
|
20231018,174100,274815370,2300,2300,2300,2300,0
|
|
20231018,174000,274815370,2300,2300,2300,2300,0
|
|
20231018,173900,274815370,2300,2300,2300,2300,0
|
|
20231018,173800,274815370,2300,2300,2300,2300,0
|
|
20231018,173700,274815370,2300,2300,2300,2300,0
|
|
20231018,173600,274815370,2300,2300,2300,2300,0
|
|
20231018,173500,274815370,2300,2300,2300,2300,0
|
|
20231018,173400,274815370,2300,2300,2300,2300,0
|
|
20231018,173300,274815370,2300,2300,2300,2300,0
|
|
20231018,173200,274815370,2300,2300,2300,2300,0
|
|
20231018,173100,274815370,2300,2300,2300,2300,0
|
|
20231018,173000,274815370,2300,2300,2300,2300,0
|
|
20231018,172900,274815370,2300,2300,2300,2300,0
|
|
20231018,172800,274815370,2300,2300,2300,2300,0
|
|
20231018,172700,274815370,2300,2300,2300,2300,0
|
|
20231018,172600,274815370,2300,2300,2300,2300,0
|
|
20231018,172500,274815370,2300,2300,2300,2300,0
|
|
20231018,172400,274815370,2300,2300,2300,2300,0
|
|
20231018,172300,274815370,2300,2300,2300,2300,0
|
|
20231018,172200,274815370,2300,2300,2300,2300,0
|
|
20231018,172100,274815370,2300,2300,2300,2300,0
|
|
20231018,172000,274815370,2300,2300,2300,2300,0
|
|
20231018,171900,274815370,2300,2300,2300,2300,0
|
|
20231018,171800,274815370,2300,2300,2300,2300,0
|
|
20231018,171700,274815370,2300,2300,2300,2300,1462
|
|
20231018,171600,274815370,2300,2300,2300,2300,0
|
|
20231018,171500,274815370,2300,2300,2300,2300,0
|
|
20231018,171400,274815370,2300,2300,2300,2300,0
|
|
20231018,171300,274815370,2300,2300,2300,2300,0
|
|
20231018,171200,274815370,2300,2300,2300,2300,0
|
|
20231018,171100,274815370,2300,2300,2300,2300,0
|
|
20231018,171000,274815370,2300,2300,2300,2300,0
|
|
20231018,170900,274815370,2300,2300,2300,2300,0
|
|
20231018,170800,274815370,2300,2300,2300,2300,0
|
|
20231018,170700,274815370,2300,2300,2300,2300,0
|
|
20231018,170600,274815370,2300,2300,2300,2300,0
|
|
20231018,170500,274815370,2300,2300,2300,2300,0
|
|
20231018,170400,274815370,2300,2300,2300,2300,0
|
|
20231018,170300,274815370,2300,2300,2300,2300,0
|
|
20231018,170200,274815370,2300,2300,2300,2300,0
|
|
20231018,170100,274815370,2300,2300,2300,2300,0
|
|
20231018,170000,274815370,2300,2300,2300,2300,0
|
|
20231018,165900,274815370,2300,2300,2300,2300,0
|
|
20231018,165800,274815370,2300,2300,2300,2300,0
|
|
20231018,165700,274815370,2300,2300,2300,2300,0
|
|
20231018,165600,274815370,2300,2300,2300,2300,0
|
|
20231018,165500,274815370,2300,2300,2300,2300,0
|
|
20231018,165400,274815370,2300,2300,2300,2300,0
|
|
20231018,165300,274815370,2300,2300,2300,2300,0
|
|
20231018,165200,274815370,2300,2300,2300,2300,0
|
|
20231018,165100,274815370,2300,2300,2300,2300,0
|
|
20231018,165000,274815370,2300,2300,2300,2300,0
|
|
20231018,164900,274815370,2300,2300,2300,2300,0
|
|
20231018,164800,274815370,2300,2300,2300,2300,0
|
|
20231018,164700,274815370,2300,2300,2300,2300,1462
|
|
20231018,164600,274815370,2300,2300,2300,2300,0
|
|
20231018,164500,274815370,2300,2300,2300,2300,0
|
|
20231018,164400,274815370,2300,2300,2300,2300,0
|
|
20231018,164300,274815370,2300,2300,2300,2300,0
|
|
20231018,164200,274815370,2300,2300,2300,2300,0
|
|
20231018,164100,274815370,2300,2300,2300,2300,0
|
|
20231018,164000,274815370,2300,2300,2300,2300,0
|
|
20231018,163900,274815370,2300,2300,2300,2300,0
|
|
20231018,163800,274815370,2300,2300,2300,2300,0
|
|
20231018,163700,274815370,2300,2300,2300,2300,0
|
|
20231018,163600,274815370,2300,2300,2300,2300,0
|
|
20231018,163500,274815370,2300,2300,2300,2300,0
|
|
20231018,163400,274815370,2300,2300,2300,2300,0
|
|
20231018,163300,274815370,2300,2300,2300,2300,0
|
|
20231018,163200,274815370,2300,2300,2300,2300,0
|
|
20231018,163100,274815370,2300,2300,2300,2300,0
|
|
20231018,163000,274815370,2300,2300,2300,2300,0
|
|
20231018,162900,274815370,2300,2300,2300,2300,0
|
|
20231018,162800,274815370,2300,2300,2300,2300,0
|
|
20231018,162700,274815370,2300,2300,2300,2300,0
|
|
20231018,162600,274815370,2300,2300,2300,2300,0
|
|
20231018,162500,274815370,2300,2300,2300,2300,0
|
|
20231018,162400,274815370,2300,2300,2300,2300,0
|
|
20231018,162300,274815370,2300,2300,2300,2300,0
|
|
20231018,162200,274815370,2300,2300,2300,2300,0
|
|
20231018,162100,274815370,2300,2300,2300,2300,0
|
|
20231018,162000,274815370,2300,2300,2300,2300,0
|
|
20231018,161900,274815370,2300,2300,2300,2300,0
|
|
20231018,161800,274815370,2300,2300,2300,2300,0
|
|
20231018,161700,274815370,2300,2300,2300,2300,1462
|
|
20231018,161600,274815370,2300,2300,2300,2300,0
|
|
20231018,161500,274815370,2300,2300,2300,2300,0
|
|
20231018,161400,274815370,2300,2300,2300,2300,0
|
|
20231018,161300,274815370,2300,2300,2300,2300,0
|
|
20231018,161200,274815370,2300,2300,2300,2300,0
|
|
20231018,161100,274815370,2300,2300,2300,2300,0
|
|
20231018,161000,274815370,2300,2300,2300,2300,0
|
|
20231018,160900,274815370,2300,2300,2300,2300,0
|
|
20231018,160800,274815370,2300,2300,2300,2300,0
|
|
20231018,160700,274815370,2300,2300,2300,2300,0
|
|
20231018,160600,274815370,2300,2300,2300,2300,0
|
|
20231018,160500,274815370,2300,2300,2300,2300,0
|
|
20231018,160400,274815370,2300,2300,2300,2300,0
|
|
20231018,160300,274815370,2300,2300,2300,2300,0
|
|
20231018,160200,274815370,2300,2300,2300,2300,0
|
|
20231018,160100,274815370,2300,2300,2300,2300,0
|
|
20231018,160000,274815370,2300,2300,2300,2300,0
|
|
20231018,155900,274815370,2300,2300,2300,2300,0
|
|
20231018,155800,274815370,2300,2300,2300,2300,0
|
|
20231018,155700,274815370,2300,2300,2300,2300,0
|
|
20231018,155600,274815370,2300,2300,2300,2300,0
|
|
20231018,155500,274815370,2300,2300,2300,2300,0
|
|
20231018,155400,274815370,2300,2300,2300,2300,0
|
|
20231018,155300,274815370,2300,2300,2300,2300,0
|
|
20231018,155200,274815370,2300,2300,2300,2300,0
|
|
20231018,155100,274815370,2300,2300,2300,2300,0
|
|
20231018,155000,274815370,2300,2300,2300,2300,0
|
|
20231018,154900,274815370,2300,2300,2300,2300,0
|
|
20231018,154800,274815370,2300,2300,2300,2300,0
|
|
20231018,154700,274815370,2300,2300,2300,2300,1462
|
|
20231018,154600,274815370,2300,2300,2300,2300,0
|
|
20231018,154500,274815370,2300,2300,2300,2300,0
|
|
20231018,154400,274815370,2300,2300,2300,2300,0
|
|
20231018,154300,274815370,2300,2300,2300,2300,0
|
|
20231018,154200,274815370,2300,2300,2300,2300,0
|
|
20231018,154100,274815370,2300,2300,2300,2300,0
|
|
20231018,154000,274815370,2300,2300,2300,2300,0
|
|
20231018,153900,274815370,2300,2300,2300,2300,0
|
|
20231018,153800,274815370,2300,2300,2300,2300,0
|
|
20231018,153700,274815370,2300,2300,2300,2300,0
|
|
20231018,153600,274815370,2300,2300,2300,2300,0
|
|
20231018,153500,274815370,2300,2300,2300,2300,0
|
|
20231018,153400,274815370,2300,2300,2300,2300,0
|
|
20231018,153300,274815370,2300,2300,2300,2300,0
|
|
20231018,153200,274815370,2300,2300,2300,2300,0
|
|
20231018,153100,274815370,2300,2300,2300,2300,0
|
|
20231018,153000,274815370,2300,2300,2300,2300,1462
|
|
20231018,152900,271452770,2315,2315,2315,2315,0
|
|
20231018,152800,271452770,2315,2315,2315,2315,0
|
|
20231018,152700,271452770,2315,2315,2315,2315,0
|
|
20231018,152600,271452770,2315,2315,2315,2315,0
|
|
20231018,152500,271452770,2315,2315,2315,2315,0
|
|
20231018,152400,271452770,2315,2315,2315,2315,0
|
|
20231018,152300,271452770,2315,2315,2315,2315,0
|
|
20231018,152200,271452770,2315,2315,2315,2315,0
|
|
20231018,152100,271452770,2315,2315,2315,2315,0
|
|
20231018,152000,271452770,2315,2315,2315,2315,0
|
|
20231018,151900,271452770,2315,2300,2315,2295,389
|
|
20231018,151800,270559865,2295,2315,2315,2295,4789
|
|
20231018,151700,259539570,2315,2310,2315,2310,11
|
|
20231018,151600,259514150,2310,2310,2310,2310,3
|
|
20231018,151500,259507220,2305,2305,2305,2305,0
|
|
20231018,151400,259507220,2305,2305,2305,2305,637
|
|
20231018,151300,258038935,2305,2305,2305,2300,920
|
|
20231018,151200,255922335,2305,2305,2305,2305,2
|
|
20231018,151100,255917725,2305,2305,2305,2305,6
|
|
20231018,151000,255903895,2305,2305,2305,2305,2
|
|
20231018,150900,255899285,2305,2305,2305,2305,2010
|
|
20231018,150800,251266235,2305,2305,2305,2305,7
|
|
20231018,150700,251250100,2305,2305,2305,2305,2
|
|
20231018,150600,251245490,2305,2305,2305,2305,38
|
|
20231018,150500,251157900,2305,2305,2305,2305,12
|
|
20231018,150400,251130240,2310,2310,2310,2310,0
|
|
20231018,150300,251130240,2310,2310,2310,2310,1
|
|
20231018,150200,251127930,2310,2310,2310,2310,11
|
|
20231018,150100,251102520,2310,2305,2310,2305,26
|
|
20231018,150000,251042580,2305,2305,2305,2305,1
|
|
20231018,145900,251040275,2305,2305,2305,2305,1
|
|
20231018,145800,251037970,2305,2305,2305,2305,2
|
|
20231018,145700,251033360,2305,2305,2305,2305,5
|
|
20231018,145600,251021835,2305,2300,2305,2300,2
|
|
20231018,145500,251017230,2300,2300,2300,2300,110
|
|
20231018,145400,250764230,2305,2305,2305,2305,0
|
|
20231018,145300,250764230,2305,2305,2305,2305,0
|
|
20231018,145200,250764230,2305,2305,2305,2305,10
|
|
20231018,145100,250741180,2305,2305,2305,2305,1
|
|
20231018,145000,250738875,2305,2300,2305,2300,3175
|
|
20231018,144900,243435870,2305,2300,2305,2300,303
|
|
20231018,144800,242738705,2305,2305,2305,2305,0
|
|
20231018,144700,242738705,2305,2305,2305,2305,0
|
|
20231018,144600,242738705,2305,2305,2305,2305,1
|
|
20231018,144500,242736400,2305,2305,2305,2305,0
|
|
20231018,144400,242736400,2305,2305,2305,2305,0
|
|
20231018,144300,242736400,2305,2300,2305,2300,37
|
|
20231018,144200,242651295,2300,2300,2300,2300,0
|
|
20231018,144100,242651295,2300,2300,2300,2300,0
|
|
20231018,144000,242651295,2300,2300,2300,2300,0
|
|
20231018,143900,242651295,2300,2300,2300,2300,1
|
|
20231018,143800,242648995,2300,2300,2300,2300,0
|
|
20231018,143700,242648995,2300,2300,2300,2300,3
|
|
20231018,143600,242642095,2300,2300,2300,2300,1
|
|
20231018,143500,242639795,2300,2300,2300,2300,4
|
|
20231018,143400,242630595,2300,2300,2300,2300,403
|
|
20231018,143300,241703695,2295,2295,2295,2295,200
|
|
20231018,143200,241244695,2300,2300,2300,2300,0
|
|
20231018,143100,241244695,2300,2300,2300,2300,0
|
|
20231018,143000,241244695,2300,2300,2300,2300,110
|
|
20231018,142900,240991695,2300,2300,2300,2300,0
|
|
20231018,142800,240991695,2300,2300,2300,2300,0
|
|
20231018,142700,240991695,2300,2300,2300,2300,0
|
|
20231018,142600,240991695,2300,2300,2300,2300,2
|
|
20231018,142500,240987095,2300,2295,2300,2295,10
|
|
20231018,142400,240964140,2300,2300,2300,2300,0
|
|
20231018,142300,240964140,2300,2295,2300,2295,51
|
|
20231018,142200,240847090,2300,2300,2300,2300,0
|
|
20231018,142100,240847090,2300,2300,2300,2300,0
|
|
20231018,142000,240847090,2300,2300,2300,2300,25
|
|
20231018,141900,240789590,2300,2300,2300,2300,100
|
|
20231018,141800,240559590,2300,2300,2300,2300,0
|
|
20231018,141700,240559590,2300,2300,2300,2300,0
|
|
20231018,141600,240559590,2300,2300,2300,2300,0
|
|
20231018,141500,240559590,2300,2300,2300,2300,0
|
|
20231018,141400,240559590,2300,2300,2300,2300,0
|
|
20231018,141300,240559590,2300,2300,2300,2300,0
|
|
20231018,141200,240559590,2300,2300,2300,2300,0
|
|
20231018,141100,240559590,2300,2300,2300,2300,10
|
|
20231018,141000,240536590,2300,2300,2305,2300,3
|
|
20231018,140900,240529685,2295,2295,2295,2295,12
|
|
20231018,140800,240502145,2300,2300,2300,2300,50
|
|
20231018,140700,240387145,2300,2300,2300,2300,3887
|
|
20231018,140600,231447045,2300,2305,2305,2300,193
|
|
20231018,140500,231002930,2300,2300,2300,2300,0
|
|
20231018,140400,231002930,2300,2300,2300,2300,0
|
|
20231018,140300,231002930,2300,2300,2300,2300,204
|
|
20231018,140200,230533730,2300,2300,2300,2300,0
|
|
20231018,140100,230533730,2300,2300,2300,2300,0
|
|
20231018,140000,230533730,2300,2300,2300,2300,0
|
|
20231018,135900,230533730,2300,2300,2300,2300,500
|
|
20231018,135800,229383730,2305,2305,2305,2305,42
|
|
20231018,135700,229286920,2305,2305,2305,2305,0
|
|
20231018,135600,229286920,2305,2305,2305,2305,0
|
|
20231018,135500,229286920,2305,2305,2305,2305,15
|
|
20231018,135400,229252345,2300,2300,2300,2300,196
|
|
20231018,135300,228801545,2305,2305,2305,2305,0
|
|
20231018,135200,228801545,2305,2305,2305,2305,0
|
|
20231018,135100,228801545,2305,2305,2305,2305,1
|
|
20231018,135000,228799240,2305,2305,2305,2305,0
|
|
20231018,134900,228799240,2305,2305,2305,2305,0
|
|
20231018,134800,228799240,2305,2305,2305,2305,484
|
|
20231018,134700,227683620,2305,2305,2305,2305,1
|
|
20231018,134600,227681315,2310,2310,2310,2310,0
|
|
20231018,134500,227681315,2310,2310,2310,2310,4
|
|
20231018,134400,227672075,2310,2310,2310,2310,1
|
|
20231018,134300,227669765,2310,2310,2310,2310,0
|
|
20231018,134200,227669765,2310,2310,2310,2310,1
|
|
20231018,134100,227667455,2300,2300,2300,2300,0
|
|
20231018,134000,227667455,2300,2300,2300,2300,4
|
|
20231018,133900,227658255,2300,2300,2300,2300,0
|
|
20231018,133800,227658255,2300,2300,2300,2300,0
|
|
20231018,133700,227658255,2300,2300,2300,2300,0
|
|
20231018,133600,227658255,2300,2300,2300,2300,0
|
|
20231018,133500,227658255,2300,2300,2300,2300,0
|
|
20231018,133400,227658255,2300,2300,2300,2300,0
|
|
20231018,133300,227658255,2300,2305,2305,2300,200
|
|
20231018,133200,227198245,2310,2310,2310,2310,4
|
|
20231018,133100,227189005,2300,2305,2305,2300,295
|
|
20231018,133000,226510320,2305,2305,2305,2305,51
|
|
20231018,132900,226392765,2310,2310,2310,2310,7
|
|
20231018,132800,226376595,2310,2305,2310,2305,1984
|
|
20231018,132700,221803470,2305,2305,2305,2305,0
|
|
20231018,132600,221803470,2305,2305,2305,2305,1
|
|
20231018,132500,221801165,2305,2305,2305,2305,5
|
|
20231018,132400,221789640,2305,2305,2305,2305,4
|
|
20231018,132300,221780420,2305,2305,2305,2305,0
|
|
20231018,132200,221780420,2305,2305,2305,2305,1
|
|
20231018,132100,221778115,2305,2305,2305,2305,0
|
|
20231018,132000,221778115,2305,2305,2305,2305,787
|
|
20231018,131900,219964080,2305,2305,2305,2305,0
|
|
20231018,131800,219964080,2305,2305,2305,2305,0
|
|
20231018,131700,219964080,2305,2305,2305,2305,0
|
|
20231018,131600,219964080,2305,2305,2305,2305,0
|
|
20231018,131500,219964080,2305,2305,2305,2305,2
|
|
20231018,131400,219959470,2305,2305,2305,2305,0
|
|
20231018,131300,219959470,2305,2305,2305,2305,0
|
|
20231018,131200,219959470,2305,2305,2305,2305,0
|
|
20231018,131100,219959470,2305,2305,2305,2305,531
|
|
20231018,131000,218735515,2305,2305,2305,2305,300
|
|
20231018,130900,218044015,2305,2305,2305,2305,2143
|
|
20231018,130800,213104400,2310,2310,2310,2310,0
|
|
20231018,130700,213104400,2310,2305,2310,2305,154
|
|
20231018,130600,212749415,2310,2305,2310,2305,146
|
|
20231018,130500,212412880,2310,2305,2310,2300,3978
|
|
20231018,130400,203255960,2310,2310,2310,2310,0
|
|
20231018,130300,203255960,2310,2305,2310,2305,156
|
|
20231018,130200,202896375,2310,2310,2310,2310,5
|
|
20231018,130100,202884825,2310,2310,2310,2310,0
|
|
20231018,130000,202884825,2310,2310,2310,2310,1
|
|
20231018,125900,202882515,2310,2305,2310,2305,901
|
|
20231018,125800,200801210,2305,2310,2310,2305,2
|
|
20231018,125700,200796595,2305,2305,2305,2305,51
|
|
20231018,125600,200679040,2310,2310,2310,2310,0
|
|
20231018,125500,200679040,2310,2310,2310,2310,0
|
|
20231018,125400,200679040,2310,2305,2310,2305,2
|
|
20231018,125300,200674425,2310,2305,2310,2305,203
|
|
20231018,125200,200206505,2310,2310,2310,2305,17
|
|
20231018,125100,200167280,2310,2310,2310,2305,41
|
|
20231018,125000,200072610,2300,2305,2305,2300,212
|
|
20231018,124900,199584950,2305,2305,2305,2305,2
|
|
20231018,124800,199580340,2305,2305,2305,2305,10
|
|
20231018,124700,199557290,2300,2300,2300,2300,190
|
|
20231018,124600,199120290,2305,2305,2305,2305,160
|
|
20231018,124500,198751490,2300,2300,2300,2300,0
|
|
20231018,124400,198751490,2300,2300,2300,2300,0
|
|
20231018,124300,198751490,2300,2300,2300,2300,1
|
|
20231018,124200,198749190,2305,2305,2310,2305,223
|
|
20231018,124100,198234925,2305,2305,2305,2305,297
|
|
20231018,124000,197550340,2305,2305,2305,2305,6
|
|
20231018,123900,197536510,2305,2305,2305,2305,3
|
|
20231018,123800,197529595,2305,2300,2305,2300,34
|
|
20231018,123700,197451390,2300,2300,2300,2300,406
|
|
20231018,123600,196517590,2300,2300,2300,2300,501
|
|
20231018,123500,195365290,2305,2305,2305,2305,0
|
|
20231018,123400,195365290,2305,2305,2305,2305,0
|
|
20231018,123300,195365290,2305,2300,2305,2300,3
|
|
20231018,123200,195358380,2305,2305,2305,2300,502
|
|
20231018,123100,194203770,2310,2300,2310,2300,1712
|
|
20231018,123000,190266105,2305,2305,2305,2305,1
|
|
20231018,122900,190263800,2310,2305,2310,2305,108
|
|
20231018,122800,190014855,2305,2305,2305,2305,87
|
|
20231018,122700,189814320,2305,2300,2310,2300,1004
|
|
20231018,122600,187505105,2295,2295,2295,2295,0
|
|
20231018,122500,187505105,2295,2295,2295,2295,88
|
|
20231018,122400,187303145,2300,2300,2300,2300,13
|
|
20231018,122300,187273245,2300,2300,2300,2295,327
|
|
20231018,122200,186521395,2300,2305,2305,2300,3153
|
|
20231018,122100,179265850,2305,2305,2305,2305,0
|
|
20231018,122000,179265850,2305,2305,2305,2305,0
|
|
20231018,121900,179265850,2305,2305,2305,2305,0
|
|
20231018,121800,179265850,2305,2305,2305,2305,0
|
|
20231018,121700,179265850,2305,2305,2305,2305,0
|
|
20231018,121600,179265850,2305,2305,2305,2305,2
|
|
20231018,121500,179261240,2305,2305,2305,2305,100
|
|
20231018,121400,179030740,2300,2305,2305,2300,667
|
|
20231018,121300,177495515,2305,2305,2305,2305,0
|
|
20231018,121200,177495515,2305,2305,2305,2305,0
|
|
20231018,121100,177495515,2305,2305,2305,2305,1010
|
|
20231018,121000,175167465,2315,2315,2315,2315,0
|
|
20231018,120900,175167465,2315,2315,2315,2315,0
|
|
20231018,120800,175167465,2315,2315,2315,2315,0
|
|
20231018,120700,175167465,2315,2315,2315,2315,0
|
|
20231018,120600,175167465,2315,2315,2315,2315,0
|
|
20231018,120500,175167465,2315,2315,2315,2315,0
|
|
20231018,120400,175167465,2315,2315,2315,2315,0
|
|
20231018,120300,175167465,2315,2315,2315,2315,0
|
|
20231018,120200,175167465,2315,2315,2315,2315,32
|
|
20231018,120100,175093385,2305,2305,2305,2305,2
|
|
20231018,120000,175088775,2305,2305,2305,2305,0
|
|
20231018,115900,175088775,2305,2305,2305,2305,0
|
|
20231018,115800,175088775,2305,2305,2305,2305,0
|
|
20231018,115700,175088775,2305,2305,2305,2305,0
|
|
20231018,115600,175088775,2305,2315,2315,2305,8
|
|
20231018,115500,175070305,2320,2320,2320,2320,0
|
|
20231018,115400,175070305,2320,2320,2320,2320,0
|
|
20231018,115300,175070305,2320,2320,2320,2320,200
|
|
20231018,115200,174606305,2310,2310,2310,2310,1000
|
|
20231018,115100,172296305,2325,2325,2325,2325,0
|
|
20231018,115000,172296305,2325,2320,2325,2320,200
|
|
20231018,114900,171832020,2325,2325,2325,2325,0
|
|
20231018,114800,171832020,2325,2325,2325,2325,0
|
|
20231018,114700,171832020,2325,2310,2325,2310,100
|
|
20231018,114600,171600225,2305,2305,2305,2305,353
|
|
20231018,114500,170786560,2305,2305,2305,2305,0
|
|
20231018,114400,170786560,2305,2305,2305,2305,0
|
|
20231018,114300,170786560,2305,2305,2305,2305,0
|
|
20231018,114200,170786560,2305,2305,2305,2305,43
|
|
20231018,114100,170687445,2310,2310,2310,2310,7
|
|
20231018,114000,170671275,2310,2310,2310,2310,0
|
|
20231018,113900,170671275,2310,2310,2310,2310,31
|
|
20231018,113800,170599665,2310,2310,2310,2310,1314
|
|
20231018,113700,167564325,2315,2320,2320,2315,12
|
|
20231018,113600,167536535,2315,2315,2315,2315,1517
|
|
20231018,113500,164024680,2320,2320,2320,2320,0
|
|
20231018,113400,164024680,2320,2320,2320,2320,1
|
|
20231018,113300,164022360,2310,2310,2310,2310,0
|
|
20231018,113200,164022360,2310,2310,2310,2310,0
|
|
20231018,113100,164022360,2310,2310,2310,2310,1169
|
|
20231018,113000,161321970,2310,2310,2310,2310,138
|
|
20231018,112900,161003190,2310,2310,2310,2310,0
|
|
20231018,112800,161003190,2310,2310,2310,2310,4
|
|
20231018,112700,160993950,2310,2310,2310,2310,961
|
|
20231018,112600,158774040,2320,2320,2320,2320,0
|
|
20231018,112500,158774040,2320,2320,2320,2320,0
|
|
20231018,112400,158774040,2320,2320,2320,2320,0
|
|
20231018,112300,158774040,2320,2320,2320,2320,0
|
|
20231018,112200,158774040,2320,2320,2320,2320,1
|
|
20231018,112100,158771720,2320,2320,2320,2320,0
|
|
20231018,112000,158771720,2320,2320,2320,2320,3
|
|
20231018,111900,158764760,2325,2325,2325,2325,0
|
|
20231018,111800,158764760,2325,2320,2325,2320,2
|
|
20231018,111700,158760115,2325,2320,2325,2320,194
|
|
20231018,111600,158309095,2325,2325,2325,2325,0
|
|
20231018,111500,158309095,2325,2325,2325,2325,0
|
|
20231018,111400,158309095,2325,2325,2325,2325,0
|
|
20231018,111300,158309095,2325,2325,2325,2325,72
|
|
20231018,111200,158141695,2310,2310,2310,2310,0
|
|
20231018,111100,158141695,2310,2310,2310,2310,0
|
|
20231018,111000,158141695,2310,2310,2310,2310,0
|
|
20231018,110900,158141695,2310,2310,2310,2310,0
|
|
20231018,110800,158141695,2310,2310,2310,2310,0
|
|
20231018,110700,158141695,2310,2310,2310,2310,0
|
|
20231018,110600,158141695,2310,2310,2310,2310,0
|
|
20231018,110500,158141695,2310,2310,2310,2310,147
|
|
20231018,110400,157802125,2315,2315,2315,2315,0
|
|
20231018,110300,157802125,2315,2315,2315,2315,0
|
|
20231018,110200,157802125,2315,2315,2315,2315,200
|
|
20231018,110100,157339125,2310,2310,2310,2310,1
|
|
20231018,110000,157336815,2315,2315,2315,2315,10
|
|
20231018,105900,157313665,2315,2315,2315,2315,0
|
|
20231018,105800,157313665,2315,2315,2315,2315,537
|
|
20231018,105700,156070510,2315,2315,2315,2315,10
|
|
20231018,105600,156047360,2315,2315,2315,2315,0
|
|
20231018,105500,156047360,2315,2315,2315,2315,0
|
|
20231018,105400,156047360,2315,2315,2315,2315,0
|
|
20231018,105300,156047360,2315,2315,2315,2315,1
|
|
20231018,105200,156045045,2305,2305,2305,2305,0
|
|
20231018,105100,156045045,2305,2305,2305,2305,359
|
|
20231018,105000,155217550,2305,2305,2305,2305,0
|
|
20231018,104900,155217550,2305,2305,2305,2305,0
|
|
20231018,104800,155217550,2305,2305,2305,2305,0
|
|
20231018,104700,155217550,2305,2305,2305,2305,0
|
|
20231018,104600,155217550,2305,2305,2305,2305,0
|
|
20231018,104500,155217550,2305,2305,2305,2305,0
|
|
20231018,104400,155217550,2305,2305,2305,2305,583
|
|
20231018,104300,153873735,2315,2315,2315,2315,0
|
|
20231018,104200,153873735,2315,2315,2315,2315,0
|
|
20231018,104100,153873735,2315,2315,2315,2315,332
|
|
20231018,104000,153105155,2315,2315,2315,2315,806
|
|
20231018,103900,151239265,2320,2320,2320,2320,91
|
|
20231018,103800,151028145,2325,2325,2325,2325,142
|
|
20231018,103700,150697995,2325,2325,2325,2325,292
|
|
20231018,103600,150019095,2325,2325,2325,2325,9
|
|
20231018,103500,149998170,2320,2320,2320,2320,0
|
|
20231018,103400,149998170,2320,2320,2320,2320,0
|
|
20231018,103300,149998170,2320,2315,2320,2315,6769
|
|
20231018,103200,134327555,2315,2305,2315,2305,587
|
|
20231018,103100,132968660,2305,2310,2310,2305,112
|
|
20231018,103000,132710495,2305,2305,2305,2305,0
|
|
20231018,102900,132710495,2305,2305,2305,2305,0
|
|
20231018,102800,132710495,2305,2305,2305,2305,0
|
|
20231018,102700,132710495,2305,2305,2305,2305,500
|
|
20231018,102600,131557995,2305,2305,2305,2305,100
|
|
20231018,102500,131327495,2310,2310,2310,2310,0
|
|
20231018,102400,131327495,2310,2310,2310,2310,15
|
|
20231018,102300,131292845,2310,2310,2310,2310,0
|
|
20231018,102200,131292845,2310,2310,2310,2310,7
|
|
20231018,102100,131276675,2305,2305,2305,2305,0
|
|
20231018,102000,131276675,2305,2305,2305,2305,0
|
|
20231018,101900,131276675,2305,2305,2305,2305,11302
|
|
20231018,101800,105225565,2305,2305,2305,2305,589
|
|
20231018,101700,103867920,2300,2300,2300,2300,101
|
|
20231018,101600,103635620,2305,2310,2310,2305,89
|
|
20231018,101500,103430435,2310,2310,2310,2310,104
|
|
20231018,101400,103190195,2305,2305,2305,2305,1
|
|
20231018,101300,103187890,2310,2310,2310,2310,1
|
|
20231018,101200,103185580,2305,2305,2305,2305,10
|
|
20231018,101100,103162530,2300,2300,2300,2300,1
|
|
20231018,101000,103160230,2300,2300,2300,2300,600
|
|
20231018,100900,101780230,2295,2295,2295,2295,20
|
|
20231018,100800,101734330,2295,2300,2300,2295,100
|
|
20231018,100700,101504780,2295,2295,2295,2295,0
|
|
20231018,100600,101504780,2295,2300,2300,2295,2273
|
|
20231018,100500,96276885,2310,2310,2310,2310,0
|
|
20231018,100400,96276885,2310,2310,2310,2310,0
|
|
20231018,100300,96276885,2310,2305,2310,2305,202
|
|
20231018,100200,95811270,2305,2305,2305,2305,1801
|
|
20231018,100100,91659965,2305,2305,2305,2305,0
|
|
20231018,100000,91659965,2305,2305,2305,2305,1221
|
|
20231018,095900,88845560,2315,2315,2315,2315,1
|
|
20231018,095800,88843245,2305,2305,2305,2305,124
|
|
20231018,095700,88557425,2305,2305,2305,2305,9
|
|
20231018,095600,88536680,2310,2310,2310,2310,0
|
|
20231018,095500,88536680,2310,2310,2310,2310,4815
|
|
20231018,095400,77414030,2310,2310,2310,2310,191
|
|
20231018,095300,76972820,2310,2310,2310,2310,50
|
|
20231018,095200,76857320,2310,2310,2310,2310,1061
|
|
20231018,095100,74406410,2315,2315,2315,2315,1
|
|
20231018,095000,74404095,2315,2315,2315,2315,160
|
|
20231018,094900,74033695,2310,2310,2310,2310,0
|
|
20231018,094800,74033695,2310,2310,2310,2310,0
|
|
20231018,094700,74033695,2310,2315,2315,2310,146
|
|
20231018,094600,73696430,2310,2310,2310,2310,101
|
|
20231018,094500,73463120,2310,2320,2320,2310,1107
|
|
20231018,094400,70905640,2320,2320,2320,2320,0
|
|
20231018,094300,70905640,2320,2320,2320,2320,4314
|
|
20231018,094200,60897160,2320,2320,2320,2320,226
|
|
20231018,094100,60372840,2320,2320,2320,2320,1361
|
|
20231018,094000,57215320,2335,2335,2335,2335,0
|
|
20231018,093900,57215320,2335,2335,2335,2335,11
|
|
20231018,093800,57189635,2325,2325,2325,2325,211
|
|
20231018,093700,56699060,2330,2330,2330,2330,859
|
|
20231018,093600,54697590,2330,2330,2330,2330,4
|
|
20231018,093500,54688270,2325,2325,2325,2325,1
|
|
20231018,093400,54685945,2325,2330,2330,2325,101
|
|
20231018,093300,54450620,2330,2330,2330,2330,0
|
|
20231018,093200,54450620,2330,2320,2330,2320,43
|
|
20231018,093100,54350850,2330,2330,2330,2330,54
|
|
20231018,093000,54225030,2330,2330,2330,2330,100
|
|
20231018,092900,53992030,2335,2330,2335,2330,233
|
|
20231018,092800,53448640,2335,2320,2335,2320,251
|
|
20231018,092700,52864155,2320,2320,2320,2320,310
|
|
20231018,092600,52144955,2305,2325,2325,2305,670
|
|
20231018,092500,50597975,2325,2325,2325,2325,2
|
|
20231018,092400,50593325,2305,2305,2305,2305,0
|
|
20231018,092300,50593325,2305,2305,2305,2305,0
|
|
20231018,092200,50593325,2305,2305,2305,2305,744
|
|
20231018,092100,48878405,2305,2315,2315,2305,104
|
|
20231018,092000,48638630,2315,2300,2315,2300,848
|
|
20231018,091900,46686480,2300,2305,2305,2300,168
|
|
20231018,091800,46300040,2300,2305,2305,2300,2490
|
|
20231018,091700,40564290,2310,2310,2310,2310,448
|
|
20231018,091600,39529410,2310,2310,2310,2310,25
|
|
20231018,091500,39471660,2305,2310,2310,2305,460
|
|
20231018,091400,38410560,2310,2305,2310,2305,893
|
|
20231018,091300,36348730,2310,2310,2310,2305,1254
|
|
20231018,091200,33452490,2310,2310,2310,2310,632
|
|
20231018,091100,31992570,2310,2310,2310,2310,0
|
|
20231018,091000,31992570,2310,2310,2310,2310,0
|
|
20231018,090900,31992570,2310,2310,2310,2310,0
|
|
20231018,090800,31992570,2310,2315,2320,2310,3613
|
|
20231018,090700,23642540,2315,2320,2320,2315,201
|
|
20231018,090600,23177220,2320,2320,2320,2320,536
|
|
20231018,090500,21933700,2320,2325,2330,2320,1644
|
|
20231018,090400,18111895,2330,2330,2330,2330,58
|
|
20231018,090300,17976755,2330,2330,2330,2330,0
|
|
20231018,090200,17976755,2330,2330,2330,2330,550
|
|
20231018,090100,16695255,2330,2325,2330,2325,855
|
|
20231018,090000,14705005,2325,2335,2335,2325,5656
|