632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,192900,344032710,2250,2250,2250,2250,3851
|
|
20231006,192800,344032710,2250,2250,2250,2250,0
|
|
20231006,192700,344032710,2250,2250,2250,2250,0
|
|
20231006,192600,344032710,2250,2250,2250,2250,0
|
|
20231006,192500,344032710,2250,2250,2250,2250,0
|
|
20231006,192400,344032710,2250,2250,2250,2250,0
|
|
20231006,192300,344032710,2250,2250,2250,2250,0
|
|
20231006,192200,344032710,2250,2250,2250,2250,0
|
|
20231006,192100,344032710,2250,2250,2250,2250,0
|
|
20231006,192000,344032710,2250,2250,2250,2250,0
|
|
20231006,191900,344032710,2250,2250,2250,2250,0
|
|
20231006,191800,344032710,2250,2250,2250,2250,0
|
|
20231006,191700,344032710,2250,2250,2250,2250,0
|
|
20231006,191600,344032710,2250,2250,2250,2250,0
|
|
20231006,191500,344032710,2250,2250,2250,2250,0
|
|
20231006,191400,344032710,2250,2250,2250,2250,0
|
|
20231006,191300,344032710,2250,2250,2250,2250,0
|
|
20231006,191200,344032710,2250,2250,2250,2250,0
|
|
20231006,191100,344032710,2250,2250,2250,2250,0
|
|
20231006,191000,344032710,2250,2250,2250,2250,0
|
|
20231006,190900,344032710,2250,2250,2250,2250,0
|
|
20231006,190800,344032710,2250,2250,2250,2250,0
|
|
20231006,190700,344032710,2250,2250,2250,2250,0
|
|
20231006,190600,344032710,2250,2250,2250,2250,0
|
|
20231006,190500,344032710,2250,2250,2250,2250,0
|
|
20231006,190400,344032710,2250,2250,2250,2250,0
|
|
20231006,190300,344032710,2250,2250,2250,2250,0
|
|
20231006,190200,344032710,2250,2250,2250,2250,0
|
|
20231006,190100,344032710,2250,2250,2250,2250,0
|
|
20231006,190000,344032710,2250,2250,2250,2250,0
|
|
20231006,185900,344032710,2250,2250,2250,2250,3851
|
|
20231006,185800,344032710,2250,2250,2250,2250,0
|
|
20231006,185700,344032710,2250,2250,2250,2250,0
|
|
20231006,185600,344032710,2250,2250,2250,2250,0
|
|
20231006,185500,344032710,2250,2250,2250,2250,0
|
|
20231006,185400,344032710,2250,2250,2250,2250,0
|
|
20231006,185300,344032710,2250,2250,2250,2250,0
|
|
20231006,185200,344032710,2250,2250,2250,2250,0
|
|
20231006,185100,344032710,2250,2250,2250,2250,0
|
|
20231006,185000,344032710,2250,2250,2250,2250,0
|
|
20231006,184900,344032710,2250,2250,2250,2250,0
|
|
20231006,184800,344032710,2250,2250,2250,2250,0
|
|
20231006,184700,344032710,2250,2250,2250,2250,0
|
|
20231006,184600,344032710,2250,2250,2250,2250,0
|
|
20231006,184500,344032710,2250,2250,2250,2250,0
|
|
20231006,184400,344032710,2250,2250,2250,2250,0
|
|
20231006,184300,344032710,2250,2250,2250,2250,0
|
|
20231006,184200,344032710,2250,2250,2250,2250,0
|
|
20231006,184100,344032710,2250,2250,2250,2250,0
|
|
20231006,184000,344032710,2250,2250,2250,2250,0
|
|
20231006,183900,344032710,2250,2250,2250,2250,0
|
|
20231006,183800,344032710,2250,2250,2250,2250,0
|
|
20231006,183700,344032710,2250,2250,2250,2250,0
|
|
20231006,183600,344032710,2250,2250,2250,2250,0
|
|
20231006,183500,344032710,2250,2250,2250,2250,0
|
|
20231006,183400,344032710,2250,2250,2250,2250,0
|
|
20231006,183300,344032710,2250,2250,2250,2250,0
|
|
20231006,183200,344032710,2250,2250,2250,2250,0
|
|
20231006,183100,344032710,2250,2250,2250,2250,0
|
|
20231006,183000,344032710,2250,2250,2250,2250,0
|
|
20231006,182900,344032710,2250,2250,2250,2250,3851
|
|
20231006,182800,344032710,2250,2250,2250,2250,0
|
|
20231006,182700,344032710,2250,2250,2250,2250,0
|
|
20231006,182600,344032710,2250,2250,2250,2250,0
|
|
20231006,182500,344032710,2250,2250,2250,2250,0
|
|
20231006,182400,344032710,2250,2250,2250,2250,0
|
|
20231006,182300,344032710,2250,2250,2250,2250,0
|
|
20231006,182200,344032710,2250,2250,2250,2250,0
|
|
20231006,182100,344032710,2250,2250,2250,2250,0
|
|
20231006,182000,344032710,2250,2250,2250,2250,0
|
|
20231006,181900,344032710,2250,2250,2250,2250,0
|
|
20231006,181800,344032710,2250,2250,2250,2250,0
|
|
20231006,181700,344032710,2250,2250,2250,2250,0
|
|
20231006,181600,344032710,2250,2250,2250,2250,0
|
|
20231006,181500,344032710,2250,2250,2250,2250,0
|
|
20231006,181400,344032710,2250,2250,2250,2250,0
|
|
20231006,181300,344032710,2250,2250,2250,2250,0
|
|
20231006,181200,344032710,2250,2250,2250,2250,0
|
|
20231006,181100,344032710,2250,2250,2250,2250,0
|
|
20231006,181000,344032710,2250,2250,2250,2250,0
|
|
20231006,180900,344032710,2250,2250,2250,2250,0
|
|
20231006,180800,344032710,2250,2250,2250,2250,0
|
|
20231006,180700,344032710,2250,2250,2250,2250,0
|
|
20231006,180600,344032710,2250,2250,2250,2250,0
|
|
20231006,180500,344032710,2250,2250,2250,2250,0
|
|
20231006,180400,344032710,2250,2250,2250,2250,0
|
|
20231006,180300,344032710,2250,2250,2250,2250,0
|
|
20231006,180200,344032710,2250,2250,2250,2250,0
|
|
20231006,180100,344032710,2250,2250,2250,2250,0
|
|
20231006,180000,344032710,2250,2250,2250,2250,0
|
|
20231006,175900,344032710,2250,2250,2250,2250,3851
|
|
20231006,175800,344032710,2250,2250,2250,2250,0
|
|
20231006,175700,344032710,2250,2250,2250,2250,0
|
|
20231006,175600,344032710,2250,2250,2250,2250,0
|
|
20231006,175500,344032710,2250,2250,2250,2250,0
|
|
20231006,175400,344032710,2250,2250,2250,2250,0
|
|
20231006,175300,344032710,2250,2250,2250,2250,0
|
|
20231006,175200,344032710,2250,2250,2250,2250,0
|
|
20231006,175100,344032710,2250,2250,2250,2250,0
|
|
20231006,175000,344032710,2250,2250,2250,2250,0
|
|
20231006,174900,344032710,2250,2250,2250,2250,0
|
|
20231006,174800,344032710,2250,2250,2250,2250,0
|
|
20231006,174700,344032710,2250,2250,2250,2250,0
|
|
20231006,174600,344032710,2250,2250,2250,2250,0
|
|
20231006,174500,344032710,2250,2250,2250,2250,0
|
|
20231006,174400,344032710,2250,2250,2250,2250,0
|
|
20231006,174300,344032710,2250,2250,2250,2250,0
|
|
20231006,174200,344032710,2250,2250,2250,2250,0
|
|
20231006,174100,344032710,2250,2250,2250,2250,0
|
|
20231006,174000,344032710,2250,2250,2250,2250,0
|
|
20231006,173900,344032710,2250,2250,2250,2250,0
|
|
20231006,173800,344032710,2250,2250,2250,2250,0
|
|
20231006,173700,344032710,2250,2250,2250,2250,0
|
|
20231006,173600,344032710,2250,2250,2250,2250,0
|
|
20231006,173500,344032710,2250,2250,2250,2250,0
|
|
20231006,173400,344032710,2250,2250,2250,2250,0
|
|
20231006,173300,344032710,2250,2250,2250,2250,0
|
|
20231006,173200,344032710,2250,2250,2250,2250,0
|
|
20231006,173100,344032710,2250,2250,2250,2250,0
|
|
20231006,173000,344032710,2250,2250,2250,2250,0
|
|
20231006,172900,344032710,2250,2250,2250,2250,3851
|
|
20231006,172800,344032710,2250,2250,2250,2250,0
|
|
20231006,172700,344032710,2250,2250,2250,2250,0
|
|
20231006,172600,344032710,2250,2250,2250,2250,0
|
|
20231006,172500,344032710,2250,2250,2250,2250,0
|
|
20231006,172400,344032710,2250,2250,2250,2250,0
|
|
20231006,172300,344032710,2250,2250,2250,2250,0
|
|
20231006,172200,344032710,2250,2250,2250,2250,0
|
|
20231006,172100,344032710,2250,2250,2250,2250,0
|
|
20231006,172000,344032710,2250,2250,2250,2250,0
|
|
20231006,171900,344032710,2250,2250,2250,2250,0
|
|
20231006,171800,344032710,2250,2250,2250,2250,0
|
|
20231006,171700,344032710,2250,2250,2250,2250,0
|
|
20231006,171600,344032710,2250,2250,2250,2250,0
|
|
20231006,171500,344032710,2250,2250,2250,2250,0
|
|
20231006,171400,344032710,2250,2250,2250,2250,0
|
|
20231006,171300,344032710,2250,2250,2250,2250,0
|
|
20231006,171200,344032710,2250,2250,2250,2250,0
|
|
20231006,171100,344032710,2250,2250,2250,2250,0
|
|
20231006,171000,344032710,2250,2250,2250,2250,0
|
|
20231006,170900,344032710,2250,2250,2250,2250,0
|
|
20231006,170800,344032710,2250,2250,2250,2250,0
|
|
20231006,170700,344032710,2250,2250,2250,2250,0
|
|
20231006,170600,344032710,2250,2250,2250,2250,0
|
|
20231006,170500,344032710,2250,2250,2250,2250,0
|
|
20231006,170400,344032710,2250,2250,2250,2250,0
|
|
20231006,170300,344032710,2250,2250,2250,2250,0
|
|
20231006,170200,344032710,2250,2250,2250,2250,0
|
|
20231006,170100,344032710,2250,2250,2250,2250,0
|
|
20231006,170000,344032710,2250,2250,2250,2250,0
|
|
20231006,165900,344032710,2250,2250,2250,2250,3851
|
|
20231006,165800,344032710,2250,2250,2250,2250,0
|
|
20231006,165700,344032710,2250,2250,2250,2250,0
|
|
20231006,165600,344032710,2250,2250,2250,2250,0
|
|
20231006,165500,344032710,2250,2250,2250,2250,0
|
|
20231006,165400,344032710,2250,2250,2250,2250,0
|
|
20231006,165300,344032710,2250,2250,2250,2250,0
|
|
20231006,165200,344032710,2250,2250,2250,2250,0
|
|
20231006,165100,344032710,2250,2250,2250,2250,0
|
|
20231006,165000,344032710,2250,2250,2250,2250,0
|
|
20231006,164900,344032710,2250,2250,2250,2250,0
|
|
20231006,164800,344032710,2250,2250,2250,2250,0
|
|
20231006,164700,344032710,2250,2250,2250,2250,0
|
|
20231006,164600,344032710,2250,2250,2250,2250,0
|
|
20231006,164500,344032710,2250,2250,2250,2250,0
|
|
20231006,164400,344032710,2250,2250,2250,2250,0
|
|
20231006,164300,344032710,2250,2250,2250,2250,0
|
|
20231006,164200,344032710,2250,2250,2250,2250,0
|
|
20231006,164100,344032710,2250,2250,2250,2250,0
|
|
20231006,164000,344032710,2250,2250,2250,2250,0
|
|
20231006,163900,344032710,2250,2250,2250,2250,0
|
|
20231006,163800,344032710,2250,2250,2250,2250,0
|
|
20231006,163700,344032710,2250,2250,2250,2250,0
|
|
20231006,163600,344032710,2250,2250,2250,2250,0
|
|
20231006,163500,344032710,2250,2250,2250,2250,0
|
|
20231006,163400,344032710,2250,2250,2250,2250,0
|
|
20231006,163300,344032710,2250,2250,2250,2250,0
|
|
20231006,163200,344032710,2250,2250,2250,2250,0
|
|
20231006,163100,344032710,2250,2250,2250,2250,0
|
|
20231006,163000,344032710,2250,2250,2250,2250,0
|
|
20231006,162900,344032710,2250,2250,2250,2250,3851
|
|
20231006,162800,344032710,2250,2250,2250,2250,0
|
|
20231006,162700,344032710,2250,2250,2250,2250,0
|
|
20231006,162600,344032710,2250,2250,2250,2250,0
|
|
20231006,162500,344032710,2250,2250,2250,2250,0
|
|
20231006,162400,344032710,2250,2250,2250,2250,0
|
|
20231006,162300,344032710,2250,2250,2250,2250,0
|
|
20231006,162200,344032710,2250,2250,2250,2250,0
|
|
20231006,162100,344032710,2250,2250,2250,2250,0
|
|
20231006,162000,344032710,2250,2250,2250,2250,0
|
|
20231006,161900,344032710,2250,2250,2250,2250,0
|
|
20231006,161800,344032710,2250,2250,2250,2250,0
|
|
20231006,161700,344032710,2250,2250,2250,2250,0
|
|
20231006,161600,344032710,2250,2250,2250,2250,0
|
|
20231006,161500,344032710,2250,2250,2250,2250,0
|
|
20231006,161400,344032710,2250,2250,2250,2250,0
|
|
20231006,161300,344032710,2250,2250,2250,2250,0
|
|
20231006,161200,344032710,2250,2250,2250,2250,0
|
|
20231006,161100,344032710,2250,2250,2250,2250,0
|
|
20231006,161000,344032710,2250,2250,2250,2250,0
|
|
20231006,160900,344032710,2250,2250,2250,2250,0
|
|
20231006,160800,344032710,2250,2250,2250,2250,0
|
|
20231006,160700,344032710,2250,2250,2250,2250,0
|
|
20231006,160600,344032710,2250,2250,2250,2250,0
|
|
20231006,160500,344032710,2250,2250,2250,2250,0
|
|
20231006,160400,344032710,2250,2250,2250,2250,0
|
|
20231006,160300,344032710,2250,2250,2250,2250,0
|
|
20231006,160200,344032710,2250,2250,2250,2250,0
|
|
20231006,160100,344032710,2250,2250,2250,2250,0
|
|
20231006,160000,344032710,2250,2250,2250,2250,0
|
|
20231006,155900,344032710,2250,2250,2250,2250,3851
|
|
20231006,155800,344032710,2250,2250,2250,2250,0
|
|
20231006,155700,344032710,2250,2250,2250,2250,0
|
|
20231006,155600,344032710,2250,2250,2250,2250,0
|
|
20231006,155500,344032710,2250,2250,2250,2250,0
|
|
20231006,155400,344032710,2250,2250,2250,2250,0
|
|
20231006,155300,344032710,2250,2250,2250,2250,0
|
|
20231006,155200,344032710,2250,2250,2250,2250,0
|
|
20231006,155100,344032710,2250,2250,2250,2250,0
|
|
20231006,155000,344032710,2250,2250,2250,2250,0
|
|
20231006,154900,344032710,2250,2250,2250,2250,0
|
|
20231006,154800,344032710,2250,2250,2250,2250,0
|
|
20231006,154700,344032710,2250,2250,2250,2250,0
|
|
20231006,154600,344032710,2250,2250,2250,2250,0
|
|
20231006,154500,344032710,2250,2250,2250,2250,0
|
|
20231006,154400,344032710,2250,2250,2250,2250,0
|
|
20231006,154300,344032710,2250,2250,2250,2250,0
|
|
20231006,154200,344032710,2250,2250,2250,2250,0
|
|
20231006,154100,344032710,2250,2250,2250,2250,0
|
|
20231006,154000,344032710,2250,2250,2250,2250,0
|
|
20231006,153900,344032710,2250,2250,2250,2250,0
|
|
20231006,153800,344032710,2250,2250,2250,2250,0
|
|
20231006,153700,344032710,2250,2250,2250,2250,0
|
|
20231006,153600,344032710,2250,2250,2250,2250,0
|
|
20231006,153500,344032710,2250,2250,2250,2250,0
|
|
20231006,153400,344032710,2250,2250,2250,2250,0
|
|
20231006,153300,344032710,2250,2250,2250,2250,0
|
|
20231006,153200,344032710,2250,2250,2250,2250,0
|
|
20231006,153100,344032710,2250,2250,2250,2250,0
|
|
20231006,153000,344032710,2250,2250,2250,2250,3851
|
|
20231006,152900,335367960,2255,2255,2255,2255,0
|
|
20231006,152800,335367960,2255,2255,2255,2255,0
|
|
20231006,152700,335367960,2255,2255,2255,2255,0
|
|
20231006,152600,335367960,2255,2255,2255,2255,0
|
|
20231006,152500,335367960,2255,2255,2255,2255,0
|
|
20231006,152400,335367960,2255,2255,2255,2255,0
|
|
20231006,152300,335367960,2255,2255,2255,2255,0
|
|
20231006,152200,335367960,2255,2255,2255,2255,0
|
|
20231006,152100,335367960,2255,2255,2255,2255,0
|
|
20231006,152000,335367960,2255,2255,2255,2255,0
|
|
20231006,151900,335367960,2255,2255,2255,2250,168
|
|
20231006,151800,334989450,2260,2255,2260,2250,511
|
|
20231006,151700,333837165,2255,2255,2255,2255,100
|
|
20231006,151600,333611665,2260,2260,2260,2260,0
|
|
20231006,151500,333611665,2260,2255,2260,2255,532
|
|
20231006,151400,332409795,2255,2255,2255,2255,44
|
|
20231006,151300,332310575,2260,2260,2260,2260,2
|
|
20231006,151200,332306055,2260,2260,2260,2260,0
|
|
20231006,151100,332306055,2260,2260,2260,2260,0
|
|
20231006,151000,332306055,2260,2260,2260,2260,1
|
|
20231006,150900,332303795,2255,2255,2255,2255,0
|
|
20231006,150800,332303795,2255,2255,2255,2255,790
|
|
20231006,150700,330522345,2255,2255,2255,2255,15
|
|
20231006,150600,330488520,2255,2250,2255,2250,15
|
|
20231006,150500,330454745,2255,2255,2255,2255,50
|
|
20231006,150400,330341995,2255,2250,2255,2250,6
|
|
20231006,150300,330328470,2255,2255,2255,2255,0
|
|
20231006,150200,330328470,2255,2255,2255,2255,158
|
|
20231006,150100,329972180,2255,2255,2255,2255,1
|
|
20231006,150000,329969925,2250,2250,2250,2250,0
|
|
20231006,145900,329969925,2250,2255,2255,2250,234
|
|
20231006,145800,329443370,2250,2255,2255,2250,86
|
|
20231006,145700,329249670,2255,2255,2255,2255,10
|
|
20231006,145600,329227120,2255,2255,2255,2255,0
|
|
20231006,145500,329227120,2255,2255,2255,2255,540
|
|
20231006,145400,328009420,2260,2260,2260,2260,0
|
|
20231006,145300,328009420,2260,2260,2260,2260,1
|
|
20231006,145200,328007160,2260,2260,2260,2260,0
|
|
20231006,145100,328007160,2260,2255,2260,2255,301
|
|
20231006,145000,327328400,2260,2260,2260,2260,50
|
|
20231006,144900,327215400,2260,2260,2260,2260,443
|
|
20231006,144800,326214220,2255,2255,2255,2255,1
|
|
20231006,144700,326211965,2255,2255,2255,2255,0
|
|
20231006,144600,326211965,2255,2255,2255,2255,7
|
|
20231006,144500,326196180,2260,2260,2260,2260,0
|
|
20231006,144400,326196180,2260,2260,2260,2260,0
|
|
20231006,144300,326196180,2260,2260,2260,2260,0
|
|
20231006,144200,326196180,2260,2260,2260,2260,50
|
|
20231006,144100,326083180,2260,2260,2260,2260,50
|
|
20231006,144000,325970180,2260,2260,2260,2260,0
|
|
20231006,143900,325970180,2260,2260,2260,2260,1020
|
|
20231006,143800,323664980,2255,2255,2255,2255,1
|
|
20231006,143700,323662725,2260,2260,2260,2260,5
|
|
20231006,143600,323651425,2260,2260,2260,2260,10
|
|
20231006,143500,323628825,2260,2260,2260,2260,0
|
|
20231006,143400,323628825,2260,2260,2260,2260,0
|
|
20231006,143300,323628825,2260,2260,2260,2260,0
|
|
20231006,143200,323628825,2260,2260,2260,2260,0
|
|
20231006,143100,323628825,2260,2260,2260,2260,1
|
|
20231006,143000,323626565,2255,2260,2260,2255,54
|
|
20231006,142900,323504770,2250,2255,2255,2250,248
|
|
20231006,142800,322946260,2255,2255,2255,2255,9
|
|
20231006,142700,322925965,2260,2260,2260,2260,0
|
|
20231006,142600,322925965,2260,2255,2260,2255,244
|
|
20231006,142500,322375705,2255,2255,2255,2255,54
|
|
20231006,142400,322253935,2260,2255,2260,2255,125
|
|
20231006,142300,321971935,2255,2250,2255,2250,381
|
|
20231006,142200,321112975,2255,2255,2255,2255,2000
|
|
20231006,142100,316602975,2260,2260,2260,2260,0
|
|
20231006,142000,316602975,2260,2260,2260,2260,58
|
|
20231006,141900,316471895,2265,2265,2265,2265,5
|
|
20231006,141800,316460570,2260,2260,2260,2260,0
|
|
20231006,141700,316460570,2260,2260,2260,2260,10
|
|
20231006,141600,316437970,2265,2265,2265,2265,0
|
|
20231006,141500,316437970,2265,2260,2265,2260,11
|
|
20231006,141400,316413105,2260,2260,2260,2260,0
|
|
20231006,141300,316413105,2260,2260,2260,2260,6
|
|
20231006,141200,316399545,2265,2265,2265,2265,0
|
|
20231006,141100,316399545,2265,2265,2265,2265,0
|
|
20231006,141000,316399545,2265,2260,2265,2260,71
|
|
20231006,140900,316239080,2260,2255,2260,2255,585
|
|
20231006,140800,314919630,2260,2260,2260,2260,1
|
|
20231006,140700,314917370,2260,2260,2260,2255,54
|
|
20231006,140600,314795380,2260,2260,2260,2260,969
|
|
20231006,140500,312605440,2260,2260,2260,2260,100
|
|
20231006,140400,312379440,2260,2260,2260,2260,1
|
|
20231006,140300,312377180,2260,2260,2260,2260,119
|
|
20231006,140200,312108240,2260,2260,2260,2260,0
|
|
20231006,140100,312108240,2260,2260,2260,2260,528
|
|
20231006,140000,310914960,2255,2255,2255,2255,57
|
|
20231006,135900,310786425,2255,2255,2255,2255,0
|
|
20231006,135800,310786425,2255,2260,2260,2255,368
|
|
20231006,135700,309956530,2255,2255,2255,2255,45
|
|
20231006,135600,309855055,2260,2255,2260,2255,405
|
|
20231006,135500,308939780,2255,2255,2255,2255,119
|
|
20231006,135400,308671435,2255,2255,2255,2255,5
|
|
20231006,135300,308660160,2255,2255,2255,2255,250
|
|
20231006,135200,308096410,2255,2255,2255,2255,66
|
|
20231006,135100,307947580,2260,2260,2260,2255,1047
|
|
20231006,135000,305581385,2260,2260,2260,2260,57
|
|
20231006,134900,305452565,2260,2260,2260,2260,25
|
|
20231006,134800,305396065,2260,2260,2265,2260,514
|
|
20231006,134700,304233925,2260,2260,2260,2260,0
|
|
20231006,134600,304233925,2260,2265,2265,2260,102
|
|
20231006,134500,304002905,2265,2265,2265,2265,0
|
|
20231006,134400,304002905,2265,2265,2265,2265,1
|
|
20231006,134300,304000640,2260,2260,2260,2260,212
|
|
20231006,134200,303521520,2265,2265,2265,2265,0
|
|
20231006,134100,303521520,2265,2265,2265,2265,15
|
|
20231006,134000,303487545,2260,2260,2260,2260,2
|
|
20231006,133900,303483025,2265,2265,2265,2265,0
|
|
20231006,133800,303483025,2265,2265,2265,2265,2
|
|
20231006,133700,303478495,2260,2260,2260,2260,0
|
|
20231006,133600,303478495,2260,2260,2260,2260,500
|
|
20231006,133500,302348495,2260,2260,2260,2260,0
|
|
20231006,133400,302348495,2260,2260,2260,2260,0
|
|
20231006,133300,302348495,2260,2260,2260,2260,250
|
|
20231006,133200,301783495,2265,2265,2265,2265,1
|
|
20231006,133100,301781230,2260,2260,2260,2260,0
|
|
20231006,133000,301781230,2260,2260,2260,2260,1
|
|
20231006,132900,301778970,2265,2265,2265,2265,205
|
|
20231006,132800,301314645,2265,2265,2265,2265,140
|
|
20231006,132700,300997545,2265,2265,2265,2265,70
|
|
20231006,132600,300838995,2265,2265,2265,2265,0
|
|
20231006,132500,300838995,2265,2265,2265,2265,10
|
|
20231006,132400,300816345,2265,2265,2265,2265,0
|
|
20231006,132300,300816345,2265,2265,2265,2265,0
|
|
20231006,132200,300816345,2265,2265,2265,2265,0
|
|
20231006,132100,300816345,2265,2265,2265,2265,166
|
|
20231006,132000,300440355,2265,2265,2265,2265,0
|
|
20231006,131900,300440355,2265,2265,2265,2265,0
|
|
20231006,131800,300440355,2265,2265,2265,2265,0
|
|
20231006,131700,300440355,2265,2265,2265,2265,0
|
|
20231006,131600,300440355,2265,2265,2265,2265,243
|
|
20231006,131500,299889960,2270,2270,2270,2270,0
|
|
20231006,131400,299889960,2270,2270,2270,2270,83
|
|
20231006,131300,299701550,2275,2275,2275,2275,5
|
|
20231006,131200,299690175,2270,2270,2270,2270,1813
|
|
20231006,131100,295574665,2265,2265,2265,2265,0
|
|
20231006,131000,295574665,2265,2265,2265,2265,10
|
|
20231006,130900,295552015,2265,2265,2265,2265,230
|
|
20231006,130800,295031065,2265,2265,2265,2265,113
|
|
20231006,130700,294775120,2270,2270,2270,2270,0
|
|
20231006,130600,294775120,2270,2270,2270,2270,0
|
|
20231006,130500,294775120,2270,2270,2270,2270,1
|
|
20231006,130400,294772850,2265,2265,2265,2265,0
|
|
20231006,130300,294772850,2265,2265,2265,2265,0
|
|
20231006,130200,294772850,2265,2265,2265,2265,700
|
|
20231006,130100,293187350,2270,2270,2270,2270,94
|
|
20231006,130000,292973970,2270,2270,2270,2270,1
|
|
20231006,125900,292971700,2265,2265,2265,2265,1
|
|
20231006,125800,292969435,2265,2265,2265,2265,0
|
|
20231006,125700,292969435,2265,2265,2265,2265,0
|
|
20231006,125600,292969435,2265,2265,2265,2265,1196
|
|
20231006,125500,290260495,2265,2265,2265,2265,0
|
|
20231006,125400,290260495,2265,2265,2265,2265,5
|
|
20231006,125300,290249170,2260,2260,2260,2260,0
|
|
20231006,125200,290249170,2260,2265,2265,2260,8
|
|
20231006,125100,290231085,2265,2265,2265,2265,100
|
|
20231006,125000,290004585,2265,2265,2265,2265,1
|
|
20231006,124900,290002320,2260,2260,2260,2260,0
|
|
20231006,124800,290002320,2260,2260,2260,2260,0
|
|
20231006,124700,290002320,2260,2260,2260,2260,49
|
|
20231006,124600,289891580,2255,2260,2260,2255,137
|
|
20231006,124500,289582620,2255,2255,2255,2255,0
|
|
20231006,124400,289582620,2255,2255,2255,2255,50
|
|
20231006,124300,289469870,2265,2260,2265,2250,780
|
|
20231006,124200,287707565,2255,2255,2255,2255,340
|
|
20231006,124100,286940865,2255,2255,2255,2255,50
|
|
20231006,124000,286828115,2255,2255,2255,2255,0
|
|
20231006,123900,286828115,2255,2255,2255,2255,0
|
|
20231006,123800,286828115,2255,2255,2255,2255,120
|
|
20231006,123700,286557515,2255,2255,2255,2255,0
|
|
20231006,123600,286557515,2255,2255,2255,2255,0
|
|
20231006,123500,286557515,2255,2255,2255,2255,0
|
|
20231006,123400,286557515,2255,2255,2255,2255,721
|
|
20231006,123300,284931660,2255,2255,2255,2255,150
|
|
20231006,123200,284593410,2255,2255,2255,2255,0
|
|
20231006,123100,284593410,2255,2255,2255,2255,210
|
|
20231006,123000,284119860,2255,2260,2260,2255,114
|
|
20231006,122900,283862770,2260,2260,2260,2260,0
|
|
20231006,122800,283862770,2260,2260,2260,2260,800
|
|
20231006,122700,282054770,2260,2260,2260,2260,1
|
|
20231006,122600,282052510,2250,2250,2250,2250,0
|
|
20231006,122500,282052510,2250,2250,2250,2250,0
|
|
20231006,122400,282052510,2250,2255,2255,2250,1900
|
|
20231006,122300,277777180,2255,2255,2255,2255,29
|
|
20231006,122200,277711785,2255,2255,2255,2255,913
|
|
20231006,122100,275652970,2255,2255,2255,2255,909
|
|
20231006,122000,273603175,2250,2250,2250,2250,0
|
|
20231006,121900,273603175,2250,2250,2250,2250,0
|
|
20231006,121800,273603175,2250,2250,2250,2250,400
|
|
20231006,121700,272703175,2250,2250,2250,2250,686
|
|
20231006,121600,271159675,2250,2250,2250,2250,100
|
|
20231006,121500,270934675,2250,2245,2250,2245,3010
|
|
20231006,121400,264177220,2245,2245,2250,2245,3445
|
|
20231006,121300,256443185,2250,2245,2250,2245,2745
|
|
20231006,121200,250280650,2250,2245,2250,2245,818
|
|
20231006,121100,248444225,2255,2255,2255,2255,0
|
|
20231006,121000,248444225,2255,2245,2255,2240,302
|
|
20231006,120900,247767415,2255,2240,2255,2240,702
|
|
20231006,120800,246194905,2240,2250,2250,2240,950
|
|
20231006,120700,244066885,2255,2255,2255,2255,0
|
|
20231006,120600,244066885,2255,2255,2255,2255,0
|
|
20231006,120500,244066885,2255,2255,2255,2255,1
|
|
20231006,120400,244064630,2250,2250,2250,2240,189
|
|
20231006,120300,243640670,2240,2245,2245,2240,800
|
|
20231006,120200,241846100,2255,2255,2255,2255,0
|
|
20231006,120100,241846100,2255,2255,2255,2255,0
|
|
20231006,120000,241846100,2255,2255,2255,2255,0
|
|
20231006,115900,241846100,2255,2255,2255,2255,0
|
|
20231006,115800,241846100,2255,2250,2255,2250,2
|
|
20231006,115700,241841595,2250,2250,2250,2250,50
|
|
20231006,115600,241729095,2250,2245,2250,2245,1055
|
|
20231006,115500,239360345,2245,2245,2245,2245,0
|
|
20231006,115400,239360345,2245,2245,2245,2245,0
|
|
20231006,115300,239360345,2245,2245,2245,2245,1000
|
|
20231006,115200,237115345,2245,2245,2245,2245,50
|
|
20231006,115100,237003095,2245,2245,2245,2245,52
|
|
20231006,115000,236886355,2245,2245,2245,2245,23
|
|
20231006,114900,236834720,2245,2245,2245,2245,10
|
|
20231006,114800,236812270,2250,2250,2250,2250,0
|
|
20231006,114700,236812270,2250,2250,2250,2250,0
|
|
20231006,114600,236812270,2250,2250,2250,2250,20
|
|
20231006,114500,236767270,2250,2250,2250,2250,0
|
|
20231006,114400,236767270,2250,2250,2250,2250,45
|
|
20231006,114300,236666020,2250,2250,2250,2250,15
|
|
20231006,114200,236632270,2250,2245,2250,2240,1796
|
|
20231006,114100,232601945,2250,2250,2250,2250,0
|
|
20231006,114000,232601945,2250,2250,2250,2250,0
|
|
20231006,113900,232601945,2250,2250,2250,2250,0
|
|
20231006,113800,232601945,2250,2250,2250,2250,8
|
|
20231006,113700,232583945,2255,2255,2255,2255,1
|
|
20231006,113600,232581690,2245,2245,2245,2245,3
|
|
20231006,113500,232574955,2255,2255,2255,2255,0
|
|
20231006,113400,232574955,2255,2255,2255,2255,0
|
|
20231006,113300,232574955,2255,2255,2255,2255,0
|
|
20231006,113200,232574955,2255,2255,2255,2255,0
|
|
20231006,113100,232574955,2255,2245,2255,2245,264
|
|
20231006,113000,231982265,2255,2255,2255,2255,0
|
|
20231006,112900,231982265,2255,2255,2255,2255,0
|
|
20231006,112800,231982265,2255,2255,2255,2255,1
|
|
20231006,112700,231980010,2250,2250,2250,2250,1472
|
|
20231006,112600,228668010,2250,2250,2250,2250,0
|
|
20231006,112500,228668010,2250,2245,2250,2245,86
|
|
20231006,112400,228474935,2240,2240,2240,2240,1019
|
|
20231006,112300,226192375,2250,2240,2250,2240,1588
|
|
20231006,112200,222634815,2250,2240,2250,2240,2212
|
|
20231006,112100,217679925,2240,2250,2250,2240,3515
|
|
20231006,112000,209792850,2250,2250,2250,2250,50
|
|
20231006,111900,209680350,2250,2250,2250,2250,200
|
|
20231006,111800,209230350,2260,2260,2260,2260,1
|
|
20231006,111700,209228090,2255,2255,2255,2250,1086
|
|
20231006,111600,206783400,2255,2260,2260,2255,43
|
|
20231006,111500,206686385,2260,2260,2260,2260,20
|
|
20231006,111400,206641185,2260,2260,2260,2260,0
|
|
20231006,111300,206641185,2260,2255,2260,2255,48
|
|
20231006,111200,206532940,2265,2265,2265,2265,0
|
|
20231006,111100,206532940,2265,2265,2265,2265,1
|
|
20231006,111000,206530675,2255,2255,2255,2255,11
|
|
20231006,110900,206505870,2265,2260,2265,2260,556
|
|
20231006,110800,205249305,2265,2260,2270,2260,608
|
|
20231006,110700,203875160,2270,2270,2270,2270,0
|
|
20231006,110600,203875160,2270,2265,2270,2260,439
|
|
20231006,110500,202880835,2265,2265,2265,2265,0
|
|
20231006,110400,202880835,2265,2270,2270,2265,250
|
|
20231006,110300,202314335,2270,2270,2270,2270,987
|
|
20231006,110200,200073845,2270,2260,2270,2260,511
|
|
20231006,110100,198918975,2270,2265,2270,2265,321
|
|
20231006,110000,198191905,2260,2250,2260,2250,17382
|
|
20231006,105900,159064065,2245,2245,2245,2245,0
|
|
20231006,105800,159064065,2245,2245,2245,2245,0
|
|
20231006,105700,159064065,2245,2250,2250,2245,64
|
|
20231006,105600,158920380,2240,2245,2250,2240,5859
|
|
20231006,105500,145763915,2245,2245,2245,2245,10
|
|
20231006,105400,145741465,2240,2240,2240,2240,0
|
|
20231006,105300,145741465,2240,2240,2240,2240,0
|
|
20231006,105200,145741465,2240,2245,2245,2240,15
|
|
20231006,105100,145707815,2245,2245,2245,2240,1168
|
|
20231006,105000,143085660,2245,2245,2245,2245,1
|
|
20231006,104900,143083415,2240,2240,2240,2240,100
|
|
20231006,104800,142859415,2245,2245,2245,2245,0
|
|
20231006,104700,142859415,2245,2245,2245,2245,0
|
|
20231006,104600,142859415,2245,2245,2245,2245,4369
|
|
20231006,104500,133051010,2235,2235,2235,2235,56
|
|
20231006,104400,132925850,2245,2245,2245,2245,0
|
|
20231006,104300,132925850,2245,2245,2245,2245,0
|
|
20231006,104200,132925850,2245,2245,2245,2245,0
|
|
20231006,104100,132925850,2245,2245,2245,2245,0
|
|
20231006,104000,132925850,2245,2245,2245,2245,3
|
|
20231006,103900,132919115,2240,2240,2240,2240,50
|
|
20231006,103800,132807115,2245,2245,2245,2245,0
|
|
20231006,103700,132807115,2245,2240,2245,2240,901
|
|
20231006,103600,130788870,2245,2245,2245,2245,1229
|
|
20231006,103500,128029765,2245,2245,2245,2245,1
|
|
20231006,103400,128027520,2245,2245,2245,2245,0
|
|
20231006,103300,128027520,2245,2245,2245,2245,324
|
|
20231006,103200,127300140,2245,2240,2245,2240,4515
|
|
20231006,103100,117169725,2235,2240,2240,2235,21
|
|
20231006,103000,117122770,2235,2220,2235,2220,1866
|
|
20231006,102900,112952495,2220,2220,2220,2220,9
|
|
20231006,102800,112932515,2220,2230,2230,2220,1059
|
|
20231006,102700,110571535,2235,2230,2235,2225,16
|
|
20231006,102600,110535875,2230,2230,2230,2230,0
|
|
20231006,102500,110535875,2230,2230,2230,2230,17
|
|
20231006,102400,110497965,2230,2230,2230,2230,989
|
|
20231006,102300,108292495,2230,2230,2230,2230,46
|
|
20231006,102200,108189915,2235,2235,2235,2235,0
|
|
20231006,102100,108189915,2235,2235,2235,2235,101
|
|
20231006,102000,107964180,2235,2235,2235,2235,0
|
|
20231006,101900,107964180,2235,2235,2235,2235,22
|
|
20231006,101800,107915010,2235,2235,2235,2235,0
|
|
20231006,101700,107915010,2235,2235,2235,2235,0
|
|
20231006,101600,107915010,2235,2230,2235,2230,46
|
|
20231006,101500,107812205,2230,2230,2230,2230,0
|
|
20231006,101400,107812205,2230,2230,2230,2230,5
|
|
20231006,101300,107801055,2235,2235,2235,2235,0
|
|
20231006,101200,107801055,2235,2235,2235,2235,1011
|
|
20231006,101100,105541470,2240,2240,2240,2240,1
|
|
20231006,101000,105539230,2230,2230,2235,2220,1434
|
|
20231006,100900,102346670,2230,2230,2230,2230,0
|
|
20231006,100800,102346670,2230,2225,2230,2225,1507
|
|
20231006,100700,98993560,2225,2225,2225,2225,0
|
|
20231006,100600,98993560,2225,2230,2230,2225,2119
|
|
20231006,100500,94277785,2230,2230,2230,2230,164
|
|
20231006,100400,93912065,2225,2225,2225,2225,56
|
|
20231006,100300,93787465,2235,2235,2235,2235,2
|
|
20231006,100200,93782995,2235,2225,2235,2225,66
|
|
20231006,100100,93636045,2235,2235,2235,2235,996
|
|
20231006,100000,91409985,2240,2235,2240,2235,6
|
|
20231006,095900,91396570,2240,2230,2240,2230,2545
|
|
20231006,095800,85700145,2235,2230,2235,2230,2
|
|
20231006,095700,85695680,2245,2245,2245,2245,0
|
|
20231006,095600,85695680,2245,2235,2245,2235,7606
|
|
20231006,095500,68626205,2235,2235,2235,2230,845
|
|
20231006,095400,66737910,2235,2230,2235,2230,382
|
|
20231006,095300,65886045,2225,2225,2225,2225,0
|
|
20231006,095200,65886045,2225,2225,2225,2225,68
|
|
20231006,095100,65734745,2225,2225,2225,2225,155
|
|
20231006,095000,65389870,2210,2225,2225,2210,104
|
|
20231006,094900,65158485,2225,2225,2225,2225,0
|
|
20231006,094800,65158485,2225,2225,2225,2225,4
|
|
20231006,094700,65149585,2230,2230,2230,2230,1460
|
|
20231006,094600,61893785,2230,2225,2230,2225,1486
|
|
20231006,094500,58583100,2225,2215,2225,2215,2801
|
|
20231006,094400,52364050,2220,2220,2220,2220,0
|
|
20231006,094300,52364050,2220,2220,2220,2215,378
|
|
20231006,094200,51525065,2220,2220,2220,2220,300
|
|
20231006,094100,50859065,2220,2220,2220,2220,2
|
|
20231006,094000,50854625,2215,2215,2215,2215,0
|
|
20231006,093900,50854625,2215,2210,2215,2205,385
|
|
20231006,093800,50002255,2210,2210,2210,2210,20
|
|
20231006,093700,49958055,2210,2210,2210,2210,0
|
|
20231006,093600,49958055,2210,2210,2210,2210,58
|
|
20231006,093500,49829875,2215,2215,2215,2215,1
|
|
20231006,093400,49827660,2215,2215,2215,2215,1
|
|
20231006,093300,49825445,2215,2215,2215,2215,20
|
|
20231006,093200,49781145,2220,2215,2220,2210,4280
|
|
20231006,093100,40315440,2210,2210,2210,2210,44
|
|
20231006,093000,40218200,2210,2210,2210,2205,176
|
|
20231006,092900,39829290,2210,2210,2210,2210,862
|
|
20231006,092800,37924270,2205,2205,2205,2205,0
|
|
20231006,092700,37924270,2205,2205,2205,2205,343
|
|
20231006,092600,37167955,2205,2205,2205,2205,0
|
|
20231006,092500,37167955,2205,2210,2210,2205,619
|
|
20231006,092400,35800005,2210,2215,2215,2210,60
|
|
20231006,092300,35667135,2215,2215,2215,2215,3
|
|
20231006,092200,35660490,2210,2210,2210,2210,0
|
|
20231006,092100,35660490,2210,2210,2210,2210,1134
|
|
20231006,092000,33154350,2210,2210,2210,2210,0
|
|
20231006,091900,33154350,2210,2210,2210,2210,35
|
|
20231006,091800,33077000,2210,2210,2210,2210,126
|
|
20231006,091700,32798540,2210,2210,2210,2205,26
|
|
20231006,091600,32741100,2200,2200,2200,2200,0
|
|
20231006,091500,32741100,2200,2200,2200,2200,0
|
|
20231006,091400,32741100,2200,2205,2205,2200,5
|
|
20231006,091300,32730095,2210,2210,2210,2210,0
|
|
20231006,091200,32730095,2210,2210,2210,2210,3
|
|
20231006,091100,32723465,2210,2210,2210,2210,739
|
|
20231006,091000,31090275,2210,2210,2210,2210,10
|
|
20231006,090900,31068175,2210,2200,2210,2200,1072
|
|
20231006,090800,28702785,2200,2200,2200,2200,170
|
|
20231006,090700,28328785,2200,2200,2200,2200,58
|
|
20231006,090600,28201185,2200,2200,2200,2200,5
|
|
20231006,090500,28190185,2200,2190,2200,2190,56
|
|
20231006,090400,28067495,2200,2200,2200,2200,626
|
|
20231006,090300,26690295,2200,2190,2200,2190,1339
|
|
20231006,090200,23746520,2180,2180,2180,2180,0
|
|
20231006,090100,23746520,2180,2180,2180,2180,50
|
|
20231006,090000,23637520,2185,2175,2185,2175,10858
|