663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,200000,450972760,3260,3260,3260,3260,1315
|
|
20231011,195900,450972760,3260,3260,3260,3260,0
|
|
20231011,195800,450972760,3260,3260,3260,3260,0
|
|
20231011,195700,450972760,3260,3260,3260,3260,0
|
|
20231011,195600,450972760,3260,3260,3260,3260,0
|
|
20231011,195500,450972760,3260,3260,3260,3260,0
|
|
20231011,195400,450972760,3260,3260,3260,3260,0
|
|
20231011,195300,450972760,3260,3260,3260,3260,0
|
|
20231011,195200,450972760,3260,3260,3260,3260,0
|
|
20231011,195100,450972760,3260,3260,3260,3260,0
|
|
20231011,195000,450972760,3260,3260,3260,3260,0
|
|
20231011,194900,450972760,3260,3260,3260,3260,0
|
|
20231011,194800,450972760,3260,3260,3260,3260,0
|
|
20231011,194700,450972760,3260,3260,3260,3260,0
|
|
20231011,194600,450972760,3260,3260,3260,3260,0
|
|
20231011,194500,450972760,3260,3260,3260,3260,0
|
|
20231011,194400,450972760,3260,3260,3260,3260,0
|
|
20231011,194300,450972760,3260,3260,3260,3260,0
|
|
20231011,194200,450972760,3260,3260,3260,3260,0
|
|
20231011,194100,450972760,3260,3260,3260,3260,0
|
|
20231011,194000,450972760,3260,3260,3260,3260,0
|
|
20231011,193900,450972760,3260,3260,3260,3260,0
|
|
20231011,193800,450972760,3260,3260,3260,3260,0
|
|
20231011,193700,450972760,3260,3260,3260,3260,0
|
|
20231011,193600,450972760,3260,3260,3260,3260,0
|
|
20231011,193500,450972760,3260,3260,3260,3260,0
|
|
20231011,193400,450972760,3260,3260,3260,3260,0
|
|
20231011,193300,450972760,3260,3260,3260,3260,0
|
|
20231011,193200,450972760,3260,3260,3260,3260,0
|
|
20231011,193100,450972760,3260,3260,3260,3260,0
|
|
20231011,193000,450972760,3260,3260,3260,3260,1315
|
|
20231011,192900,450972760,3260,3260,3260,3260,0
|
|
20231011,192800,450972760,3260,3260,3260,3260,0
|
|
20231011,192700,450972760,3260,3260,3260,3260,0
|
|
20231011,192600,450972760,3260,3260,3260,3260,0
|
|
20231011,192500,450972760,3260,3260,3260,3260,0
|
|
20231011,192400,450972760,3260,3260,3260,3260,0
|
|
20231011,192300,450972760,3260,3260,3260,3260,0
|
|
20231011,192200,450972760,3260,3260,3260,3260,0
|
|
20231011,192100,450972760,3260,3260,3260,3260,0
|
|
20231011,192000,450972760,3260,3260,3260,3260,0
|
|
20231011,191900,450972760,3260,3260,3260,3260,0
|
|
20231011,191800,450972760,3260,3260,3260,3260,0
|
|
20231011,191700,450972760,3260,3260,3260,3260,0
|
|
20231011,191600,450972760,3260,3260,3260,3260,0
|
|
20231011,191500,450972760,3260,3260,3260,3260,0
|
|
20231011,191400,450972760,3260,3260,3260,3260,0
|
|
20231011,191300,450972760,3260,3260,3260,3260,0
|
|
20231011,191200,450972760,3260,3260,3260,3260,0
|
|
20231011,191100,450972760,3260,3260,3260,3260,0
|
|
20231011,191000,450972760,3260,3260,3260,3260,0
|
|
20231011,190900,450972760,3260,3260,3260,3260,0
|
|
20231011,190800,450972760,3260,3260,3260,3260,0
|
|
20231011,190700,450972760,3260,3260,3260,3260,0
|
|
20231011,190600,450972760,3260,3260,3260,3260,0
|
|
20231011,190500,450972760,3260,3260,3260,3260,0
|
|
20231011,190400,450972760,3260,3260,3260,3260,0
|
|
20231011,190300,450972760,3260,3260,3260,3260,0
|
|
20231011,190200,450972760,3260,3260,3260,3260,0
|
|
20231011,190100,450972760,3260,3260,3260,3260,0
|
|
20231011,190000,450972760,3260,3260,3260,3260,1315
|
|
20231011,185900,450972760,3260,3260,3260,3260,0
|
|
20231011,185800,450972760,3260,3260,3260,3260,0
|
|
20231011,185700,450972760,3260,3260,3260,3260,0
|
|
20231011,185600,450972760,3260,3260,3260,3260,0
|
|
20231011,185500,450972760,3260,3260,3260,3260,0
|
|
20231011,185400,450972760,3260,3260,3260,3260,0
|
|
20231011,185300,450972760,3260,3260,3260,3260,0
|
|
20231011,185200,450972760,3260,3260,3260,3260,0
|
|
20231011,185100,450972760,3260,3260,3260,3260,0
|
|
20231011,185000,450972760,3260,3260,3260,3260,0
|
|
20231011,184900,450972760,3260,3260,3260,3260,0
|
|
20231011,184800,450972760,3260,3260,3260,3260,0
|
|
20231011,184700,450972760,3260,3260,3260,3260,0
|
|
20231011,184600,450972760,3260,3260,3260,3260,0
|
|
20231011,184500,450972760,3260,3260,3260,3260,0
|
|
20231011,184400,450972760,3260,3260,3260,3260,0
|
|
20231011,184300,450972760,3260,3260,3260,3260,0
|
|
20231011,184200,450972760,3260,3260,3260,3260,0
|
|
20231011,184100,450972760,3260,3260,3260,3260,0
|
|
20231011,184000,450972760,3260,3260,3260,3260,0
|
|
20231011,183900,450972760,3260,3260,3260,3260,0
|
|
20231011,183800,450972760,3260,3260,3260,3260,0
|
|
20231011,183700,450972760,3260,3260,3260,3260,0
|
|
20231011,183600,450972760,3260,3260,3260,3260,0
|
|
20231011,183500,450972760,3260,3260,3260,3260,0
|
|
20231011,183400,450972760,3260,3260,3260,3260,0
|
|
20231011,183300,450972760,3260,3260,3260,3260,0
|
|
20231011,183200,450972760,3260,3260,3260,3260,0
|
|
20231011,183100,450972760,3260,3260,3260,3260,0
|
|
20231011,183000,450972760,3260,3260,3260,3260,1315
|
|
20231011,182900,450972760,3260,3260,3260,3260,0
|
|
20231011,182800,450972760,3260,3260,3260,3260,0
|
|
20231011,182700,450972760,3260,3260,3260,3260,0
|
|
20231011,182600,450972760,3260,3260,3260,3260,0
|
|
20231011,182500,450972760,3260,3260,3260,3260,0
|
|
20231011,182400,450972760,3260,3260,3260,3260,0
|
|
20231011,182300,450972760,3260,3260,3260,3260,0
|
|
20231011,182200,450972760,3260,3260,3260,3260,0
|
|
20231011,182100,450972760,3260,3260,3260,3260,0
|
|
20231011,182000,450972760,3260,3260,3260,3260,0
|
|
20231011,181900,450972760,3260,3260,3260,3260,0
|
|
20231011,181800,450972760,3260,3260,3260,3260,0
|
|
20231011,181700,450972760,3260,3260,3260,3260,0
|
|
20231011,181600,450972760,3260,3260,3260,3260,0
|
|
20231011,181500,450972760,3260,3260,3260,3260,0
|
|
20231011,181400,450972760,3260,3260,3260,3260,0
|
|
20231011,181300,450972760,3260,3260,3260,3260,0
|
|
20231011,181200,450972760,3260,3260,3260,3260,0
|
|
20231011,181100,450972760,3260,3260,3260,3260,0
|
|
20231011,181000,450972760,3260,3260,3260,3260,0
|
|
20231011,180900,450972760,3260,3260,3260,3260,0
|
|
20231011,180800,450972760,3260,3260,3260,3260,0
|
|
20231011,180700,450972760,3260,3260,3260,3260,0
|
|
20231011,180600,450972760,3260,3260,3260,3260,0
|
|
20231011,180500,450972760,3260,3260,3260,3260,0
|
|
20231011,180400,450972760,3260,3260,3260,3260,0
|
|
20231011,180300,450972760,3260,3260,3260,3260,0
|
|
20231011,180200,450972760,3260,3260,3260,3260,0
|
|
20231011,180100,450972760,3260,3260,3260,3260,0
|
|
20231011,180000,450972760,3260,3260,3260,3260,1315
|
|
20231011,175900,450972760,3260,3260,3260,3260,0
|
|
20231011,175800,450972760,3260,3260,3260,3260,0
|
|
20231011,175700,450972760,3260,3260,3260,3260,0
|
|
20231011,175600,450972760,3260,3260,3260,3260,0
|
|
20231011,175500,450972760,3260,3260,3260,3260,0
|
|
20231011,175400,450972760,3260,3260,3260,3260,0
|
|
20231011,175300,450972760,3260,3260,3260,3260,0
|
|
20231011,175200,450972760,3260,3260,3260,3260,0
|
|
20231011,175100,450972760,3260,3260,3260,3260,0
|
|
20231011,175000,450972760,3260,3260,3260,3260,0
|
|
20231011,174900,450972760,3260,3260,3260,3260,0
|
|
20231011,174800,450972760,3260,3260,3260,3260,0
|
|
20231011,174700,450972760,3260,3260,3260,3260,0
|
|
20231011,174600,450972760,3260,3260,3260,3260,0
|
|
20231011,174500,450972760,3260,3260,3260,3260,0
|
|
20231011,174400,450972760,3260,3260,3260,3260,0
|
|
20231011,174300,450972760,3260,3260,3260,3260,0
|
|
20231011,174200,450972760,3260,3260,3260,3260,0
|
|
20231011,174100,450972760,3260,3260,3260,3260,0
|
|
20231011,174000,450972760,3260,3260,3260,3260,0
|
|
20231011,173900,450972760,3260,3260,3260,3260,0
|
|
20231011,173800,450972760,3260,3260,3260,3260,0
|
|
20231011,173700,450972760,3260,3260,3260,3260,0
|
|
20231011,173600,450972760,3260,3260,3260,3260,0
|
|
20231011,173500,450972760,3260,3260,3260,3260,0
|
|
20231011,173400,450972760,3260,3260,3260,3260,0
|
|
20231011,173300,450972760,3260,3260,3260,3260,0
|
|
20231011,173200,450972760,3260,3260,3260,3260,0
|
|
20231011,173100,450972760,3260,3260,3260,3260,0
|
|
20231011,173000,450972760,3260,3260,3260,3260,1315
|
|
20231011,172900,450972760,3260,3260,3260,3260,0
|
|
20231011,172800,450972760,3260,3260,3260,3260,0
|
|
20231011,172700,450972760,3260,3260,3260,3260,0
|
|
20231011,172600,450972760,3260,3260,3260,3260,0
|
|
20231011,172500,450972760,3260,3260,3260,3260,0
|
|
20231011,172400,450972760,3260,3260,3260,3260,0
|
|
20231011,172300,450972760,3260,3260,3260,3260,0
|
|
20231011,172200,450972760,3260,3260,3260,3260,0
|
|
20231011,172100,450972760,3260,3260,3260,3260,0
|
|
20231011,172000,450972760,3260,3260,3260,3260,0
|
|
20231011,171900,450972760,3260,3260,3260,3260,0
|
|
20231011,171800,450972760,3260,3260,3260,3260,0
|
|
20231011,171700,450972760,3260,3260,3260,3260,0
|
|
20231011,171600,450972760,3260,3260,3260,3260,0
|
|
20231011,171500,450972760,3260,3260,3260,3260,0
|
|
20231011,171400,450972760,3260,3260,3260,3260,0
|
|
20231011,171300,450972760,3260,3260,3260,3260,0
|
|
20231011,171200,450972760,3260,3260,3260,3260,0
|
|
20231011,171100,450972760,3260,3260,3260,3260,0
|
|
20231011,171000,450972760,3260,3260,3260,3260,0
|
|
20231011,170900,450972760,3260,3260,3260,3260,0
|
|
20231011,170800,450972760,3260,3260,3260,3260,0
|
|
20231011,170700,450972760,3260,3260,3260,3260,0
|
|
20231011,170600,450972760,3260,3260,3260,3260,0
|
|
20231011,170500,450972760,3260,3260,3260,3260,0
|
|
20231011,170400,450972760,3260,3260,3260,3260,0
|
|
20231011,170300,450972760,3260,3260,3260,3260,0
|
|
20231011,170200,450972760,3260,3260,3260,3260,0
|
|
20231011,170100,450972760,3260,3260,3260,3260,0
|
|
20231011,170000,450972760,3260,3260,3260,3260,1315
|
|
20231011,165900,450972760,3260,3260,3260,3260,0
|
|
20231011,165800,450972760,3260,3260,3260,3260,0
|
|
20231011,165700,450972760,3260,3260,3260,3260,0
|
|
20231011,165600,450972760,3260,3260,3260,3260,0
|
|
20231011,165500,450972760,3260,3260,3260,3260,0
|
|
20231011,165400,450972760,3260,3260,3260,3260,0
|
|
20231011,165300,450972760,3260,3260,3260,3260,0
|
|
20231011,165200,450972760,3260,3260,3260,3260,0
|
|
20231011,165100,450972760,3260,3260,3260,3260,0
|
|
20231011,165000,450972760,3260,3260,3260,3260,0
|
|
20231011,164900,450972760,3260,3260,3260,3260,0
|
|
20231011,164800,450972760,3260,3260,3260,3260,0
|
|
20231011,164700,450972760,3260,3260,3260,3260,0
|
|
20231011,164600,450972760,3260,3260,3260,3260,0
|
|
20231011,164500,450972760,3260,3260,3260,3260,0
|
|
20231011,164400,450972760,3260,3260,3260,3260,0
|
|
20231011,164300,450972760,3260,3260,3260,3260,0
|
|
20231011,164200,450972760,3260,3260,3260,3260,0
|
|
20231011,164100,450972760,3260,3260,3260,3260,0
|
|
20231011,164000,450972760,3260,3260,3260,3260,0
|
|
20231011,163900,450972760,3260,3260,3260,3260,0
|
|
20231011,163800,450972760,3260,3260,3260,3260,0
|
|
20231011,163700,450972760,3260,3260,3260,3260,0
|
|
20231011,163600,450972760,3260,3260,3260,3260,0
|
|
20231011,163500,450972760,3260,3260,3260,3260,0
|
|
20231011,163400,450972760,3260,3260,3260,3260,0
|
|
20231011,163300,450972760,3260,3260,3260,3260,0
|
|
20231011,163200,450972760,3260,3260,3260,3260,0
|
|
20231011,163100,450972760,3260,3260,3260,3260,0
|
|
20231011,163000,450972760,3260,3260,3260,3260,1315
|
|
20231011,162900,450972760,3260,3260,3260,3260,0
|
|
20231011,162800,450972760,3260,3260,3260,3260,0
|
|
20231011,162700,450972760,3260,3260,3260,3260,0
|
|
20231011,162600,450972760,3260,3260,3260,3260,0
|
|
20231011,162500,450972760,3260,3260,3260,3260,0
|
|
20231011,162400,450972760,3260,3260,3260,3260,0
|
|
20231011,162300,450972760,3260,3260,3260,3260,0
|
|
20231011,162200,450972760,3260,3260,3260,3260,0
|
|
20231011,162100,450972760,3260,3260,3260,3260,0
|
|
20231011,162000,450972760,3260,3260,3260,3260,0
|
|
20231011,161900,450972760,3260,3260,3260,3260,0
|
|
20231011,161800,450972760,3260,3260,3260,3260,0
|
|
20231011,161700,450972760,3260,3260,3260,3260,0
|
|
20231011,161600,450972760,3260,3260,3260,3260,0
|
|
20231011,161500,450972760,3260,3260,3260,3260,0
|
|
20231011,161400,450972760,3260,3260,3260,3260,0
|
|
20231011,161300,450972760,3260,3260,3260,3260,0
|
|
20231011,161200,450972760,3260,3260,3260,3260,0
|
|
20231011,161100,450972760,3260,3260,3260,3260,0
|
|
20231011,161000,450972760,3260,3260,3260,3260,0
|
|
20231011,160900,450972760,3260,3260,3260,3260,0
|
|
20231011,160800,450972760,3260,3260,3260,3260,0
|
|
20231011,160700,450972760,3260,3260,3260,3260,0
|
|
20231011,160600,450972760,3260,3260,3260,3260,0
|
|
20231011,160500,450972760,3260,3260,3260,3260,0
|
|
20231011,160400,450972760,3260,3260,3260,3260,0
|
|
20231011,160300,450972760,3260,3260,3260,3260,0
|
|
20231011,160200,450972760,3260,3260,3260,3260,0
|
|
20231011,160100,450972760,3260,3260,3260,3260,0
|
|
20231011,160000,450972760,3260,3260,3260,3260,1315
|
|
20231011,155900,450972760,3260,3260,3260,3260,0
|
|
20231011,155800,450972760,3260,3260,3260,3260,0
|
|
20231011,155700,450972760,3260,3260,3260,3260,0
|
|
20231011,155600,450972760,3260,3260,3260,3260,0
|
|
20231011,155500,450972760,3260,3260,3260,3260,0
|
|
20231011,155400,450972760,3260,3260,3260,3260,0
|
|
20231011,155300,450972760,3260,3260,3260,3260,0
|
|
20231011,155200,450972760,3260,3260,3260,3260,0
|
|
20231011,155100,450972760,3260,3260,3260,3260,0
|
|
20231011,155000,450972760,3260,3260,3260,3260,0
|
|
20231011,154900,450972760,3260,3260,3260,3260,0
|
|
20231011,154800,450972760,3260,3260,3260,3260,0
|
|
20231011,154700,450972760,3260,3260,3260,3260,0
|
|
20231011,154600,450972760,3260,3260,3260,3260,0
|
|
20231011,154500,450972760,3260,3260,3260,3260,0
|
|
20231011,154400,450972760,3260,3260,3260,3260,0
|
|
20231011,154300,450972760,3260,3260,3260,3260,0
|
|
20231011,154200,450972760,3260,3260,3260,3260,0
|
|
20231011,154100,450972760,3260,3260,3260,3260,0
|
|
20231011,154000,450972760,3260,3260,3260,3260,0
|
|
20231011,153900,450972760,3260,3260,3260,3260,0
|
|
20231011,153800,450972760,3260,3260,3260,3260,0
|
|
20231011,153700,450972760,3260,3260,3260,3260,0
|
|
20231011,153600,450972760,3260,3260,3260,3260,0
|
|
20231011,153500,450972760,3260,3260,3260,3260,0
|
|
20231011,153400,450972760,3260,3260,3260,3260,0
|
|
20231011,153300,450972760,3260,3260,3260,3260,0
|
|
20231011,153200,450972760,3260,3260,3260,3260,0
|
|
20231011,153100,450972760,3260,3260,3260,3260,0
|
|
20231011,153000,450972760,3260,3260,3260,3260,2630
|
|
20231011,152900,446685860,3280,3280,3280,3280,0
|
|
20231011,152800,446685860,3280,3280,3280,3280,0
|
|
20231011,152700,446685860,3280,3280,3280,3280,0
|
|
20231011,152600,446685860,3280,3280,3280,3280,0
|
|
20231011,152500,446685860,3280,3280,3280,3280,0
|
|
20231011,152400,446685860,3280,3280,3280,3280,0
|
|
20231011,152300,446685860,3280,3280,3280,3280,0
|
|
20231011,152200,446685860,3280,3280,3280,3280,0
|
|
20231011,152100,446685860,3280,3280,3280,3280,0
|
|
20231011,152000,446685860,3280,3280,3280,3280,0
|
|
20231011,151900,446685860,3280,3280,3280,3280,28
|
|
20231011,151800,446594020,3260,3270,3280,3260,436
|
|
20231011,151700,445170575,3280,3280,3280,3280,134
|
|
20231011,151600,444731055,3280,3280,3280,3280,161
|
|
20231011,151500,444202975,3275,3260,3275,3260,599
|
|
20231011,151400,442247045,3265,3265,3265,3265,0
|
|
20231011,151300,442247045,3265,3265,3265,3265,6
|
|
20231011,151200,442227455,3260,3260,3260,3260,0
|
|
20231011,151100,442227455,3260,3275,3275,3260,2017
|
|
20231011,151000,435639195,3275,3280,3280,3275,324
|
|
20231011,150900,434576975,3280,3280,3280,3280,27
|
|
20231011,150800,434488415,3280,3280,3280,3280,180
|
|
20231011,150700,433898015,3290,3290,3290,3290,5
|
|
20231011,150600,433881565,3290,3290,3290,3290,1
|
|
20231011,150500,433878275,3290,3290,3290,3290,60
|
|
20231011,150400,433680875,3290,3290,3290,3290,1
|
|
20231011,150300,433677585,3285,3285,3285,3285,224
|
|
20231011,150200,432941745,3290,3290,3290,3290,6
|
|
20231011,150100,432922005,3295,3295,3295,3295,0
|
|
20231011,150000,432922005,3295,3290,3295,3290,699
|
|
20231011,145900,430620795,3290,3290,3290,3290,218
|
|
20231011,145800,429903575,3290,3290,3290,3290,21
|
|
20231011,145700,429834485,3285,3295,3295,3285,28
|
|
20231011,145600,429742375,3285,3295,3295,3285,172
|
|
20231011,145500,429177225,3285,3290,3295,3285,25
|
|
20231011,145400,429094920,3290,3295,3295,3290,284
|
|
20231011,145300,428160490,3290,3290,3290,3290,536
|
|
20231011,145200,426397050,3295,3295,3295,3295,13
|
|
20231011,145100,426354215,3295,3290,3295,3290,35
|
|
20231011,145000,426238955,3295,3290,3295,3290,257
|
|
20231011,144900,425393355,3290,3290,3290,3290,13
|
|
20231011,144800,425350585,3290,3290,3290,3290,254
|
|
20231011,144700,424514925,3290,3295,3295,3290,168
|
|
20231011,144600,423961980,3295,3295,3295,3295,15
|
|
20231011,144500,423912555,3295,3295,3295,3295,13
|
|
20231011,144400,423869720,3290,3295,3295,3290,416
|
|
20231011,144300,422501015,3295,3285,3295,3285,124
|
|
20231011,144200,422093435,3285,3295,3295,3285,688
|
|
20231011,144100,419830810,3295,3295,3295,3290,1208
|
|
20231011,144000,415853375,3295,3290,3295,3290,15
|
|
20231011,143900,415803960,3295,3295,3295,3295,13
|
|
20231011,143800,415761125,3295,3295,3295,3295,212
|
|
20231011,143700,415062585,3290,3295,3295,3290,17
|
|
20231011,143600,415006590,3295,3295,3295,3295,18
|
|
20231011,143500,414947280,3295,3290,3295,3290,545
|
|
20231011,143400,413154165,3290,3290,3290,3290,13
|
|
20231011,143300,413111395,3290,3290,3290,3290,45
|
|
20231011,143200,412963345,3290,3295,3295,3290,212
|
|
20231011,143100,412265800,3295,3295,3295,3295,13
|
|
20231011,143000,412222965,3285,3290,3295,3285,117
|
|
20231011,142900,411838445,3295,3285,3295,3285,216
|
|
20231011,142800,411126845,3295,3295,3295,3295,13
|
|
20231011,142700,411084010,3290,3295,3295,3290,87
|
|
20231011,142600,410797715,3295,3295,3295,3290,345
|
|
20231011,142500,409661605,3295,3295,3295,3285,24
|
|
20231011,142400,409582615,3285,3290,3295,3285,1652
|
|
20231011,142300,404148425,3290,3290,3295,3290,526
|
|
20231011,142200,402417820,3290,3295,3295,3290,37
|
|
20231011,142100,402295950,3295,3290,3295,3285,570
|
|
20231011,142000,400420615,3290,3290,3290,3290,514
|
|
20231011,141900,398729555,3290,3280,3290,3280,504
|
|
20231011,141800,397071475,3290,3280,3290,3280,25
|
|
20231011,141700,396989315,3290,3290,3290,3290,13
|
|
20231011,141600,396946545,3290,3280,3290,3280,1181
|
|
20231011,141500,393072735,3290,3290,3290,3280,3560
|
|
20231011,141400,381365785,3290,3285,3290,3285,998
|
|
20231011,141300,378087285,3280,3280,3290,3280,31
|
|
20231011,141200,377985475,3290,3290,3290,3290,13
|
|
20231011,141100,377942705,3290,3290,3290,3275,45
|
|
20231011,141000,377794790,3285,3285,3285,3275,521
|
|
20231011,140900,376083385,3285,3285,3285,3285,1513
|
|
20231011,140800,371113180,3275,3275,3275,3270,1161
|
|
20231011,140700,367313950,3275,3275,3275,3275,14
|
|
20231011,140600,367268100,3270,3270,3270,3270,10
|
|
20231011,140500,367235400,3275,3285,3285,3275,697
|
|
20231011,140400,364951775,3275,3275,3275,3275,0
|
|
20231011,140300,364951775,3275,3275,3275,3275,9
|
|
20231011,140200,364922300,3280,3275,3280,3275,207
|
|
20231011,140100,364243385,3275,3275,3275,3275,0
|
|
20231011,140000,364243385,3275,3275,3275,3275,8
|
|
20231011,135900,364217185,3280,3275,3280,3275,207
|
|
20231011,135800,363538270,3275,3275,3275,3275,0
|
|
20231011,135700,363538270,3275,3285,3285,3275,64
|
|
20231011,135600,363328645,3280,3280,3280,3280,399
|
|
20231011,135500,362019925,3285,3285,3285,3285,30
|
|
20231011,135400,361921375,3285,3285,3285,3285,0
|
|
20231011,135300,361921375,3285,3285,3285,3285,0
|
|
20231011,135200,361921375,3285,3285,3285,3285,5
|
|
20231011,135100,361904950,3280,3280,3280,3280,201
|
|
20231011,135000,361245670,3285,3285,3285,3285,2
|
|
20231011,134900,361239100,3280,3280,3280,3280,0
|
|
20231011,134800,361239100,3280,3280,3280,3280,299
|
|
20231011,134700,360258380,3285,3280,3285,3280,6
|
|
20231011,134600,360238695,3270,3270,3270,3270,300
|
|
20231011,134500,359257695,3270,3275,3275,3270,307
|
|
20231011,134400,358253405,3280,3285,3285,3280,375
|
|
20231011,134300,357023400,3285,3285,3285,3285,0
|
|
20231011,134200,357023400,3285,3285,3285,3285,22
|
|
20231011,134100,356951130,3280,3285,3285,3280,533
|
|
20231011,134000,355202845,3280,3280,3280,3280,565
|
|
20231011,133900,353349645,3285,3285,3285,3285,0
|
|
20231011,133800,353349645,3285,3285,3285,3285,209
|
|
20231011,133700,352663080,3285,3285,3285,3285,0
|
|
20231011,133600,352663080,3285,3285,3285,3285,0
|
|
20231011,133500,352663080,3285,3285,3285,3285,198
|
|
20231011,133400,352012650,3285,3285,3285,3285,0
|
|
20231011,133300,352012650,3285,3285,3285,3285,0
|
|
20231011,133200,352012650,3285,3285,3285,3285,0
|
|
20231011,133100,352012650,3285,3285,3285,3285,632
|
|
20231011,133000,349936530,3285,3285,3285,3285,2
|
|
20231011,132900,349929960,3280,3280,3280,3280,199
|
|
20231011,132800,349277240,3285,3285,3285,3285,1
|
|
20231011,132700,349273955,3280,3280,3280,3280,569
|
|
20231011,132600,347407635,3280,3280,3280,3280,0
|
|
20231011,132500,347407635,3280,3280,3280,3280,0
|
|
20231011,132400,347407635,3280,3280,3280,3280,339
|
|
20231011,132300,346295715,3275,3275,3275,3275,58
|
|
20231011,132200,346105765,3270,3270,3270,3270,0
|
|
20231011,132100,346105765,3270,3270,3270,3270,0
|
|
20231011,132000,346105765,3270,3270,3270,3270,0
|
|
20231011,131900,346105765,3270,3270,3270,3270,0
|
|
20231011,131800,346105765,3270,3275,3275,3270,642
|
|
20231011,131700,344005100,3280,3280,3280,3280,108
|
|
20231011,131600,343650860,3280,3280,3280,3280,0
|
|
20231011,131500,343650860,3280,3280,3280,3280,260
|
|
20231011,131400,342798060,3280,3280,3280,3280,195
|
|
20231011,131300,342158460,3280,3280,3280,3280,0
|
|
20231011,131200,342158460,3280,3280,3280,3280,366
|
|
20231011,131100,340957980,3275,3275,3275,3275,0
|
|
20231011,131000,340957980,3275,3275,3275,3275,0
|
|
20231011,130900,340957980,3275,3280,3280,3275,342
|
|
20231011,130800,339836940,3280,3280,3285,3280,355
|
|
20231011,130700,338672535,3280,3280,3280,3280,648
|
|
20231011,130600,336547095,3280,3280,3280,3280,228
|
|
20231011,130500,335799255,3280,3280,3280,3280,0
|
|
20231011,130400,335799255,3280,3280,3280,3280,100
|
|
20231011,130300,335471255,3280,3280,3280,3280,299
|
|
20231011,130200,334490535,3280,3280,3280,3280,0
|
|
20231011,130100,334490535,3280,3280,3280,3280,0
|
|
20231011,130000,334490535,3280,3280,3280,3280,199
|
|
20231011,125900,333837815,3275,3275,3275,3275,0
|
|
20231011,125800,333837815,3275,3275,3275,3275,100
|
|
20231011,125700,333510315,3275,3275,3275,3275,398
|
|
20231011,125600,332206865,3275,3275,3275,3275,4
|
|
20231011,125500,332193765,3280,3280,3280,3280,5
|
|
20231011,125400,332177365,3280,3280,3280,3280,5
|
|
20231011,125300,332160965,3265,3265,3265,3265,102
|
|
20231011,125200,331827935,3260,3260,3260,3260,0
|
|
20231011,125100,331827935,3260,3260,3260,3260,0
|
|
20231011,125000,331827935,3260,3275,3275,3260,1559
|
|
20231011,124900,326742535,3275,3280,3280,3275,372
|
|
20231011,124800,325524220,3275,3275,3275,3275,0
|
|
20231011,124700,325524220,3275,3275,3275,3275,0
|
|
20231011,124600,325524220,3275,3275,3275,3275,0
|
|
20231011,124500,325524220,3275,3275,3275,3275,485
|
|
20231011,124400,323935845,3275,3275,3275,3275,0
|
|
20231011,124300,323935845,3275,3275,3275,3275,0
|
|
20231011,124200,323935845,3275,3275,3275,3275,203
|
|
20231011,124100,323271020,3270,3270,3270,3270,230
|
|
20231011,124000,322518920,3275,3275,3275,3275,0
|
|
20231011,123900,322518920,3275,3270,3275,3270,21
|
|
20231011,123800,322450245,3265,3270,3270,3265,87
|
|
20231011,123700,322166140,3270,3275,3275,3270,565
|
|
20231011,123600,320318585,3265,3265,3265,3265,0
|
|
20231011,123500,320318585,3265,3265,3265,3265,0
|
|
20231011,123400,320318585,3265,3265,3265,3265,0
|
|
20231011,123300,320318585,3265,3280,3280,3265,934
|
|
20231011,123200,317262055,3270,3270,3270,3270,0
|
|
20231011,123100,317262055,3270,3270,3270,3270,0
|
|
20231011,123000,317262055,3270,3270,3270,3270,0
|
|
20231011,122900,317262055,3270,3275,3275,3270,365
|
|
20231011,122800,316067285,3280,3280,3280,3280,0
|
|
20231011,122700,316067285,3280,3280,3280,3280,428
|
|
20231011,122600,314663445,3275,3280,3280,3275,93
|
|
20231011,122500,314358510,3280,3280,3280,3280,0
|
|
20231011,122400,314358510,3280,3280,3280,3280,314
|
|
20231011,122300,313328590,3280,3280,3280,3280,2
|
|
20231011,122200,313322030,3290,3290,3290,3290,64
|
|
20231011,122100,313111470,3290,3285,3290,3285,559
|
|
20231011,122000,311274800,3280,3280,3280,3280,346
|
|
20231011,121900,310139920,3280,3280,3280,3280,202
|
|
20231011,121800,309477360,3280,3280,3280,3280,264
|
|
20231011,121700,308611440,3275,3275,3275,3275,0
|
|
20231011,121600,308611440,3275,3275,3275,3275,150
|
|
20231011,121500,308120190,3275,3275,3275,3275,1
|
|
20231011,121400,308116915,3270,3270,3270,3270,0
|
|
20231011,121300,308116915,3270,3270,3270,3270,0
|
|
20231011,121200,308116915,3270,3275,3275,3270,201
|
|
20231011,121100,307458645,3275,3275,3275,3275,0
|
|
20231011,121000,307458645,3275,3275,3275,3275,0
|
|
20231011,120900,307458645,3275,3270,3275,3270,447
|
|
20231011,120800,305994730,3270,3270,3270,3270,0
|
|
20231011,120700,305994730,3270,3270,3270,3270,1
|
|
20231011,120600,305991460,3270,3270,3270,3270,230
|
|
20231011,120500,305239360,3265,3265,3265,3265,0
|
|
20231011,120400,305239360,3265,3265,3265,3265,1
|
|
20231011,120300,305236095,3270,3270,3270,3270,199
|
|
20231011,120200,304585365,3265,3265,3265,3265,897
|
|
20231011,120100,301656660,3260,3265,3265,3260,1004
|
|
20231011,120000,298378620,3255,3270,3270,3255,3500
|
|
20231011,115900,286973185,3270,3270,3270,3270,0
|
|
20231011,115800,286973185,3270,3270,3270,3270,10
|
|
20231011,115700,286940485,3270,3290,3290,3270,4285
|
|
20231011,115600,272901005,3290,3290,3290,3290,11
|
|
20231011,115500,272864815,3290,3290,3290,3290,25
|
|
20231011,115400,272782565,3290,3290,3290,3290,396
|
|
20231011,115300,271479725,3290,3290,3290,3290,0
|
|
20231011,115200,271479725,3290,3290,3290,3290,0
|
|
20231011,115100,271479725,3290,3290,3290,3290,6
|
|
20231011,115000,271459985,3285,3285,3285,3285,0
|
|
20231011,114900,271459985,3285,3285,3285,3285,202
|
|
20231011,114800,270796415,3290,3285,3290,3285,716
|
|
20231011,114700,268443275,3290,3290,3290,3290,0
|
|
20231011,114600,268443275,3290,3290,3290,3290,1
|
|
20231011,114500,268439985,3290,3295,3295,3290,675
|
|
20231011,114400,266219180,3285,3285,3285,3285,0
|
|
20231011,114300,266219180,3285,3285,3285,3285,5
|
|
20231011,114200,266202755,3285,3290,3290,3285,887
|
|
20231011,114100,263285545,3290,3290,3290,3290,1
|
|
20231011,114000,263282255,3290,3290,3290,3290,3
|
|
20231011,113900,263272385,3290,3290,3290,3290,199
|
|
20231011,113800,262617675,3285,3285,3285,3285,0
|
|
20231011,113700,262617675,3285,3290,3290,3285,37
|
|
20231011,113600,262496045,3290,3290,3290,3290,198
|
|
20231011,113500,261844625,3290,3290,3290,3290,5
|
|
20231011,113400,261828175,3290,3290,3290,3290,0
|
|
20231011,113300,261828175,3290,3285,3290,3285,405
|
|
20231011,113200,260496760,3290,3290,3290,3290,7
|
|
20231011,113100,260473730,3290,3290,3290,3290,0
|
|
20231011,113000,260473730,3290,3290,3290,3290,199
|
|
20231011,112900,259819020,3290,3290,3290,3290,0
|
|
20231011,112800,259819020,3290,3290,3290,3290,0
|
|
20231011,112700,259819020,3290,3290,3290,3290,589
|
|
20231011,112600,257881210,3290,3290,3290,3290,0
|
|
20231011,112500,257881210,3290,3290,3290,3290,305
|
|
20231011,112400,256877760,3290,3290,3290,3290,200
|
|
20231011,112300,256219760,3290,3290,3290,3290,5
|
|
20231011,112200,256203310,3290,3290,3290,3290,0
|
|
20231011,112100,256203310,3290,3290,3290,3290,199
|
|
20231011,112000,255548600,3295,3295,3295,3295,2
|
|
20231011,111900,255542010,3285,3285,3285,3285,0
|
|
20231011,111800,255542010,3285,3295,3295,3285,664
|
|
20231011,111700,253358465,3290,3290,3290,3290,0
|
|
20231011,111600,253358465,3290,3285,3290,3285,1523
|
|
20231011,111500,248351185,3290,3290,3290,3290,260
|
|
20231011,111400,247495785,3285,3280,3290,3280,7463
|
|
20231011,111300,222980685,3280,3280,3280,3280,166
|
|
20231011,111200,222436205,3280,3280,3280,3280,0
|
|
20231011,111100,222436205,3280,3280,3280,3280,1
|
|
20231011,111000,222432925,3270,3270,3270,3270,0
|
|
20231011,110900,222432925,3270,3270,3270,3270,32
|
|
20231011,110800,222328285,3265,3265,3265,3265,1
|
|
20231011,110700,222325020,3260,3260,3260,3260,0
|
|
20231011,110600,222325020,3260,3260,3260,3260,0
|
|
20231011,110500,222325020,3260,3275,3275,3260,993
|
|
20231011,110400,219080755,3280,3270,3280,3270,7865
|
|
20231011,110300,193289835,3270,3270,3270,3270,1534
|
|
20231011,110200,188273655,3270,3270,3270,3270,62
|
|
20231011,110100,188070915,3265,3270,3270,3265,103
|
|
20231011,110000,187734155,3270,3270,3270,3270,198
|
|
20231011,105900,187086695,3270,3270,3270,3270,97
|
|
20231011,105800,186769505,3270,3270,3270,3270,0
|
|
20231011,105700,186769505,3270,3270,3270,3270,198
|
|
20231011,105600,186122045,3270,3270,3270,3270,0
|
|
20231011,105500,186122045,3270,3270,3270,3270,0
|
|
20231011,105400,186122045,3270,3270,3270,3270,199
|
|
20231011,105300,185471315,3265,3265,3265,3265,0
|
|
20231011,105200,185471315,3265,3265,3265,3265,200
|
|
20231011,105100,184818315,3270,3265,3270,3265,258
|
|
20231011,105000,183974955,3270,3270,3270,3270,1
|
|
20231011,104900,183971685,3260,3260,3260,3260,0
|
|
20231011,104800,183971685,3260,3260,3260,3260,0
|
|
20231011,104700,183971685,3260,3260,3260,3260,80
|
|
20231011,104600,183710885,3250,3250,3250,3250,0
|
|
20231011,104500,183710885,3250,3250,3250,3250,0
|
|
20231011,104400,183710885,3250,3260,3260,3250,411
|
|
20231011,104300,182372335,3270,3270,3270,3270,492
|
|
20231011,104200,180763495,3270,3270,3270,3270,34
|
|
20231011,104100,180652315,3265,3265,3265,3265,0
|
|
20231011,104000,180652315,3265,3265,3265,3265,300
|
|
20231011,103900,179672815,3265,3265,3265,3265,0
|
|
20231011,103800,179672815,3265,3275,3275,3255,2617
|
|
20231011,103700,171131335,3275,3275,3275,3275,860
|
|
20231011,103600,168314835,3280,3280,3280,3280,229
|
|
20231011,103500,167563715,3280,3275,3280,3275,528
|
|
20231011,103400,165833765,3275,3280,3280,3275,464
|
|
20231011,103300,164312010,3280,3285,3285,3280,609
|
|
20231011,103200,162314095,3285,3285,3285,3285,1
|
|
20231011,103100,162310810,3285,3285,3285,3285,0
|
|
20231011,103000,162310810,3285,3285,3285,3285,278
|
|
20231011,102900,161397580,3285,3285,3285,3285,1
|
|
20231011,102800,161394295,3280,3280,3280,3280,0
|
|
20231011,102700,161394295,3280,3280,3280,3280,291
|
|
20231011,102600,160439815,3285,3285,3285,3285,0
|
|
20231011,102500,160439815,3285,3285,3285,3285,0
|
|
20231011,102400,160439815,3285,3285,3285,3285,203
|
|
20231011,102300,159772960,3280,3280,3280,3280,224
|
|
20231011,102200,159038240,3280,3280,3280,3280,4
|
|
20231011,102100,159025120,3280,3285,3285,3280,566
|
|
20231011,102000,157168245,3285,3280,3285,3280,99
|
|
20231011,101900,156843120,3285,3275,3285,3275,104
|
|
20231011,101800,156501490,3280,3280,3280,3280,543
|
|
20231011,101700,154720450,3280,3280,3280,3280,105
|
|
20231011,101600,154376050,3275,3280,3280,3275,73
|
|
20231011,101500,154136630,3280,3275,3280,3275,298
|
|
20231011,101400,153159690,3285,3285,3285,3285,91
|
|
20231011,101300,152860755,3285,3285,3285,3285,1
|
|
20231011,101200,152857470,3280,3280,3280,3280,198
|
|
20231011,101100,152208030,3280,3285,3285,3280,291
|
|
20231011,101000,151252175,3285,3285,3290,3285,88
|
|
20231011,100900,150962750,3285,3285,3285,3285,199
|
|
20231011,100800,150309035,3285,3280,3285,3280,95
|
|
20231011,100700,149996965,3285,3285,3285,3285,100
|
|
20231011,100600,149668465,3285,3285,3285,3285,198
|
|
20231011,100500,149018035,3280,3280,3280,3280,0
|
|
20231011,100400,149018035,3280,3280,3280,3280,206
|
|
20231011,100300,148342355,3280,3280,3280,3280,198
|
|
20231011,100200,147692915,3280,3280,3280,3280,20
|
|
20231011,100100,147627315,3280,3280,3280,3280,0
|
|
20231011,100000,147627315,3280,3275,3280,3275,261
|
|
20231011,095900,146771545,3280,3280,3280,3280,0
|
|
20231011,095800,146771545,3280,3280,3280,3280,2
|
|
20231011,095700,146764985,3280,3280,3280,3275,346
|
|
20231011,095600,145630815,3275,3275,3275,3275,117
|
|
20231011,095500,145247640,3275,3275,3275,3275,710
|
|
20231011,095400,142922390,3275,3275,3275,3275,2
|
|
20231011,095300,142915840,3275,3275,3275,3275,11
|
|
20231011,095200,142879815,3275,3275,3275,3275,201
|
|
20231011,095100,142221540,3275,3275,3275,3275,1
|
|
20231011,095000,142218265,3275,3275,3275,3275,2
|
|
20231011,094900,142211715,3275,3270,3275,3270,203
|
|
20231011,094800,141547895,3275,3275,3275,3275,22
|
|
20231011,094700,141475845,3275,3275,3275,3275,13
|
|
20231011,094600,141433270,3265,3275,3275,3265,42
|
|
20231011,094500,141296120,3260,3260,3260,3260,302
|
|
20231011,094400,140311600,3255,3275,3275,3255,9292
|
|
20231011,094300,110001910,3275,3300,3300,3275,3397
|
|
20231011,094200,98831570,3305,3300,3305,3295,3807
|
|
20231011,094100,86265555,3305,3300,3305,3300,895
|
|
20231011,094000,83307625,3295,3285,3305,3285,5347
|
|
20231011,093900,65669575,3285,3285,3285,3285,22
|
|
20231011,093800,65597305,3285,3285,3285,3285,6
|
|
20231011,093700,65577595,3275,3290,3290,3275,403
|
|
20231011,093600,64255735,3290,3290,3290,3290,3
|
|
20231011,093500,64245865,3290,3290,3290,3285,713
|
|
20231011,093400,61903370,3290,3285,3290,3285,498
|
|
20231011,093300,60266865,3285,3285,3285,3285,125
|
|
20231011,093200,59856240,3285,3285,3285,3285,120
|
|
20231011,093100,59462040,3285,3280,3285,3275,125
|
|
20231011,093000,59052035,3275,3275,3275,3275,44
|
|
20231011,092900,58907935,3275,3275,3275,3275,221
|
|
20231011,092800,58184160,3270,3275,3275,3270,455
|
|
20231011,092700,56694790,3275,3275,3275,3275,104
|
|
20231011,092600,56354190,3275,3275,3275,3275,20
|
|
20231011,092500,56288690,3270,3270,3270,3270,1
|
|
20231011,092400,56285420,3270,3270,3270,3270,274
|
|
20231011,092300,55389440,3275,3275,3275,3275,4
|
|
20231011,092200,55376340,3270,3270,3275,3270,890
|
|
20231011,092100,52465900,3270,3270,3270,3270,76
|
|
20231011,092000,52217380,3260,3260,3260,3260,139
|
|
20231011,091900,51764240,3260,3260,3260,3260,1295
|
|
20231011,091800,47542540,3255,3255,3255,3255,2
|
|
20231011,091700,47536030,3255,3255,3255,3255,26
|
|
20231011,091600,47451400,3255,3255,3255,3255,201
|
|
20231011,091500,46797145,3255,3260,3260,3255,85
|
|
20231011,091400,46520460,3260,3260,3260,3260,5
|
|
20231011,091300,46504160,3260,3245,3260,3245,8670
|
|
20231011,091200,18342375,3240,3245,3245,3240,46
|
|
20231011,091100,18193275,3245,3245,3245,3245,113
|
|
20231011,091000,17826590,3245,3250,3250,3245,551
|
|
20231011,090900,16037570,3250,3245,3250,3245,301
|
|
20231011,090800,15060820,3245,3245,3245,3245,10
|
|
20231011,090700,15028370,3250,3250,3250,3250,234
|
|
20231011,090600,14267870,3250,3250,3250,3240,957
|
|
20231011,090500,11164015,3240,3240,3240,3240,0
|
|
20231011,090400,11164015,3240,3240,3240,3240,0
|
|
20231011,090300,11164015,3240,3245,3245,3235,564
|
|
20231011,090200,9336525,3230,3230,3230,3230,70
|
|
20231011,090100,9110425,3240,3240,3240,3240,0
|
|
20231011,090000,9110425,3240,3215,3240,3215,2830
|