632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,192900,440775880,2295,2295,2295,2295,1141
|
|
20231011,192800,440775880,2295,2295,2295,2295,0
|
|
20231011,192700,440775880,2295,2295,2295,2295,0
|
|
20231011,192600,440775880,2295,2295,2295,2295,0
|
|
20231011,192500,440775880,2295,2295,2295,2295,0
|
|
20231011,192400,440775880,2295,2295,2295,2295,0
|
|
20231011,192300,440775880,2295,2295,2295,2295,0
|
|
20231011,192200,440775880,2295,2295,2295,2295,0
|
|
20231011,192100,440775880,2295,2295,2295,2295,0
|
|
20231011,192000,440775880,2295,2295,2295,2295,0
|
|
20231011,191900,440775880,2295,2295,2295,2295,0
|
|
20231011,191800,440775880,2295,2295,2295,2295,0
|
|
20231011,191700,440775880,2295,2295,2295,2295,0
|
|
20231011,191600,440775880,2295,2295,2295,2295,0
|
|
20231011,191500,440775880,2295,2295,2295,2295,0
|
|
20231011,191400,440775880,2295,2295,2295,2295,0
|
|
20231011,191300,440775880,2295,2295,2295,2295,0
|
|
20231011,191200,440775880,2295,2295,2295,2295,0
|
|
20231011,191100,440775880,2295,2295,2295,2295,0
|
|
20231011,191000,440775880,2295,2295,2295,2295,0
|
|
20231011,190900,440775880,2295,2295,2295,2295,0
|
|
20231011,190800,440775880,2295,2295,2295,2295,0
|
|
20231011,190700,440775880,2295,2295,2295,2295,0
|
|
20231011,190600,440775880,2295,2295,2295,2295,0
|
|
20231011,190500,440775880,2295,2295,2295,2295,0
|
|
20231011,190400,440775880,2295,2295,2295,2295,0
|
|
20231011,190300,440775880,2295,2295,2295,2295,0
|
|
20231011,190200,440775880,2295,2295,2295,2295,0
|
|
20231011,190100,440775880,2295,2295,2295,2295,0
|
|
20231011,190000,440775880,2295,2295,2295,2295,0
|
|
20231011,185900,440775880,2295,2295,2295,2295,1141
|
|
20231011,185800,440775880,2295,2295,2295,2295,0
|
|
20231011,185700,440775880,2295,2295,2295,2295,0
|
|
20231011,185600,440775880,2295,2295,2295,2295,0
|
|
20231011,185500,440775880,2295,2295,2295,2295,0
|
|
20231011,185400,440775880,2295,2295,2295,2295,0
|
|
20231011,185300,440775880,2295,2295,2295,2295,0
|
|
20231011,185200,440775880,2295,2295,2295,2295,0
|
|
20231011,185100,440775880,2295,2295,2295,2295,0
|
|
20231011,185000,440775880,2295,2295,2295,2295,0
|
|
20231011,184900,440775880,2295,2295,2295,2295,0
|
|
20231011,184800,440775880,2295,2295,2295,2295,0
|
|
20231011,184700,440775880,2295,2295,2295,2295,0
|
|
20231011,184600,440775880,2295,2295,2295,2295,0
|
|
20231011,184500,440775880,2295,2295,2295,2295,0
|
|
20231011,184400,440775880,2295,2295,2295,2295,0
|
|
20231011,184300,440775880,2295,2295,2295,2295,0
|
|
20231011,184200,440775880,2295,2295,2295,2295,0
|
|
20231011,184100,440775880,2295,2295,2295,2295,0
|
|
20231011,184000,440775880,2295,2295,2295,2295,0
|
|
20231011,183900,440775880,2295,2295,2295,2295,0
|
|
20231011,183800,440775880,2295,2295,2295,2295,0
|
|
20231011,183700,440775880,2295,2295,2295,2295,0
|
|
20231011,183600,440775880,2295,2295,2295,2295,0
|
|
20231011,183500,440775880,2295,2295,2295,2295,0
|
|
20231011,183400,440775880,2295,2295,2295,2295,0
|
|
20231011,183300,440775880,2295,2295,2295,2295,0
|
|
20231011,183200,440775880,2295,2295,2295,2295,0
|
|
20231011,183100,440775880,2295,2295,2295,2295,0
|
|
20231011,183000,440775880,2295,2295,2295,2295,0
|
|
20231011,182900,440775880,2295,2295,2295,2295,1141
|
|
20231011,182800,440775880,2295,2295,2295,2295,0
|
|
20231011,182700,440775880,2295,2295,2295,2295,0
|
|
20231011,182600,440775880,2295,2295,2295,2295,0
|
|
20231011,182500,440775880,2295,2295,2295,2295,0
|
|
20231011,182400,440775880,2295,2295,2295,2295,0
|
|
20231011,182300,440775880,2295,2295,2295,2295,0
|
|
20231011,182200,440775880,2295,2295,2295,2295,0
|
|
20231011,182100,440775880,2295,2295,2295,2295,0
|
|
20231011,182000,440775880,2295,2295,2295,2295,0
|
|
20231011,181900,440775880,2295,2295,2295,2295,0
|
|
20231011,181800,440775880,2295,2295,2295,2295,0
|
|
20231011,181700,440775880,2295,2295,2295,2295,0
|
|
20231011,181600,440775880,2295,2295,2295,2295,0
|
|
20231011,181500,440775880,2295,2295,2295,2295,0
|
|
20231011,181400,440775880,2295,2295,2295,2295,0
|
|
20231011,181300,440775880,2295,2295,2295,2295,0
|
|
20231011,181200,440775880,2295,2295,2295,2295,0
|
|
20231011,181100,440775880,2295,2295,2295,2295,0
|
|
20231011,181000,440775880,2295,2295,2295,2295,0
|
|
20231011,180900,440775880,2295,2295,2295,2295,0
|
|
20231011,180800,440775880,2295,2295,2295,2295,0
|
|
20231011,180700,440775880,2295,2295,2295,2295,0
|
|
20231011,180600,440775880,2295,2295,2295,2295,0
|
|
20231011,180500,440775880,2295,2295,2295,2295,0
|
|
20231011,180400,440775880,2295,2295,2295,2295,0
|
|
20231011,180300,440775880,2295,2295,2295,2295,0
|
|
20231011,180200,440775880,2295,2295,2295,2295,0
|
|
20231011,180100,440775880,2295,2295,2295,2295,0
|
|
20231011,180000,440775880,2295,2295,2295,2295,0
|
|
20231011,175900,440775880,2295,2295,2295,2295,1141
|
|
20231011,175800,440775880,2295,2295,2295,2295,0
|
|
20231011,175700,440775880,2295,2295,2295,2295,0
|
|
20231011,175600,440775880,2295,2295,2295,2295,0
|
|
20231011,175500,440775880,2295,2295,2295,2295,0
|
|
20231011,175400,440775880,2295,2295,2295,2295,0
|
|
20231011,175300,440775880,2295,2295,2295,2295,0
|
|
20231011,175200,440775880,2295,2295,2295,2295,0
|
|
20231011,175100,440775880,2295,2295,2295,2295,0
|
|
20231011,175000,440775880,2295,2295,2295,2295,0
|
|
20231011,174900,440775880,2295,2295,2295,2295,0
|
|
20231011,174800,440775880,2295,2295,2295,2295,0
|
|
20231011,174700,440775880,2295,2295,2295,2295,0
|
|
20231011,174600,440775880,2295,2295,2295,2295,0
|
|
20231011,174500,440775880,2295,2295,2295,2295,0
|
|
20231011,174400,440775880,2295,2295,2295,2295,0
|
|
20231011,174300,440775880,2295,2295,2295,2295,0
|
|
20231011,174200,440775880,2295,2295,2295,2295,0
|
|
20231011,174100,440775880,2295,2295,2295,2295,0
|
|
20231011,174000,440775880,2295,2295,2295,2295,0
|
|
20231011,173900,440775880,2295,2295,2295,2295,0
|
|
20231011,173800,440775880,2295,2295,2295,2295,0
|
|
20231011,173700,440775880,2295,2295,2295,2295,0
|
|
20231011,173600,440775880,2295,2295,2295,2295,0
|
|
20231011,173500,440775880,2295,2295,2295,2295,0
|
|
20231011,173400,440775880,2295,2295,2295,2295,0
|
|
20231011,173300,440775880,2295,2295,2295,2295,0
|
|
20231011,173200,440775880,2295,2295,2295,2295,0
|
|
20231011,173100,440775880,2295,2295,2295,2295,0
|
|
20231011,173000,440775880,2295,2295,2295,2295,0
|
|
20231011,172900,440775880,2295,2295,2295,2295,1141
|
|
20231011,172800,440775880,2295,2295,2295,2295,0
|
|
20231011,172700,440775880,2295,2295,2295,2295,0
|
|
20231011,172600,440775880,2295,2295,2295,2295,0
|
|
20231011,172500,440775880,2295,2295,2295,2295,0
|
|
20231011,172400,440775880,2295,2295,2295,2295,0
|
|
20231011,172300,440775880,2295,2295,2295,2295,0
|
|
20231011,172200,440775880,2295,2295,2295,2295,0
|
|
20231011,172100,440775880,2295,2295,2295,2295,0
|
|
20231011,172000,440775880,2295,2295,2295,2295,0
|
|
20231011,171900,440775880,2295,2295,2295,2295,0
|
|
20231011,171800,440775880,2295,2295,2295,2295,0
|
|
20231011,171700,440775880,2295,2295,2295,2295,0
|
|
20231011,171600,440775880,2295,2295,2295,2295,0
|
|
20231011,171500,440775880,2295,2295,2295,2295,0
|
|
20231011,171400,440775880,2295,2295,2295,2295,0
|
|
20231011,171300,440775880,2295,2295,2295,2295,0
|
|
20231011,171200,440775880,2295,2295,2295,2295,0
|
|
20231011,171100,440775880,2295,2295,2295,2295,0
|
|
20231011,171000,440775880,2295,2295,2295,2295,0
|
|
20231011,170900,440775880,2295,2295,2295,2295,0
|
|
20231011,170800,440775880,2295,2295,2295,2295,0
|
|
20231011,170700,440775880,2295,2295,2295,2295,0
|
|
20231011,170600,440775880,2295,2295,2295,2295,0
|
|
20231011,170500,440775880,2295,2295,2295,2295,0
|
|
20231011,170400,440775880,2295,2295,2295,2295,0
|
|
20231011,170300,440775880,2295,2295,2295,2295,0
|
|
20231011,170200,440775880,2295,2295,2295,2295,0
|
|
20231011,170100,440775880,2295,2295,2295,2295,0
|
|
20231011,170000,440775880,2295,2295,2295,2295,0
|
|
20231011,165900,440775880,2295,2295,2295,2295,1141
|
|
20231011,165800,440775880,2295,2295,2295,2295,0
|
|
20231011,165700,440775880,2295,2295,2295,2295,0
|
|
20231011,165600,440775880,2295,2295,2295,2295,0
|
|
20231011,165500,440775880,2295,2295,2295,2295,0
|
|
20231011,165400,440775880,2295,2295,2295,2295,0
|
|
20231011,165300,440775880,2295,2295,2295,2295,0
|
|
20231011,165200,440775880,2295,2295,2295,2295,0
|
|
20231011,165100,440775880,2295,2295,2295,2295,0
|
|
20231011,165000,440775880,2295,2295,2295,2295,0
|
|
20231011,164900,440775880,2295,2295,2295,2295,0
|
|
20231011,164800,440775880,2295,2295,2295,2295,0
|
|
20231011,164700,440775880,2295,2295,2295,2295,0
|
|
20231011,164600,440775880,2295,2295,2295,2295,0
|
|
20231011,164500,440775880,2295,2295,2295,2295,0
|
|
20231011,164400,440775880,2295,2295,2295,2295,0
|
|
20231011,164300,440775880,2295,2295,2295,2295,0
|
|
20231011,164200,440775880,2295,2295,2295,2295,0
|
|
20231011,164100,440775880,2295,2295,2295,2295,0
|
|
20231011,164000,440775880,2295,2295,2295,2295,0
|
|
20231011,163900,440775880,2295,2295,2295,2295,0
|
|
20231011,163800,440775880,2295,2295,2295,2295,0
|
|
20231011,163700,440775880,2295,2295,2295,2295,0
|
|
20231011,163600,440775880,2295,2295,2295,2295,0
|
|
20231011,163500,440775880,2295,2295,2295,2295,0
|
|
20231011,163400,440775880,2295,2295,2295,2295,0
|
|
20231011,163300,440775880,2295,2295,2295,2295,0
|
|
20231011,163200,440775880,2295,2295,2295,2295,0
|
|
20231011,163100,440775880,2295,2295,2295,2295,0
|
|
20231011,163000,440775880,2295,2295,2295,2295,0
|
|
20231011,162900,440775880,2295,2295,2295,2295,1141
|
|
20231011,162800,440775880,2295,2295,2295,2295,0
|
|
20231011,162700,440775880,2295,2295,2295,2295,0
|
|
20231011,162600,440775880,2295,2295,2295,2295,0
|
|
20231011,162500,440775880,2295,2295,2295,2295,0
|
|
20231011,162400,440775880,2295,2295,2295,2295,0
|
|
20231011,162300,440775880,2295,2295,2295,2295,0
|
|
20231011,162200,440775880,2295,2295,2295,2295,0
|
|
20231011,162100,440775880,2295,2295,2295,2295,0
|
|
20231011,162000,440775880,2295,2295,2295,2295,0
|
|
20231011,161900,440775880,2295,2295,2295,2295,0
|
|
20231011,161800,440775880,2295,2295,2295,2295,0
|
|
20231011,161700,440775880,2295,2295,2295,2295,0
|
|
20231011,161600,440775880,2295,2295,2295,2295,0
|
|
20231011,161500,440775880,2295,2295,2295,2295,0
|
|
20231011,161400,440775880,2295,2295,2295,2295,0
|
|
20231011,161300,440775880,2295,2295,2295,2295,0
|
|
20231011,161200,440775880,2295,2295,2295,2295,0
|
|
20231011,161100,440775880,2295,2295,2295,2295,0
|
|
20231011,161000,440775880,2295,2295,2295,2295,0
|
|
20231011,160900,440775880,2295,2295,2295,2295,0
|
|
20231011,160800,440775880,2295,2295,2295,2295,0
|
|
20231011,160700,440775880,2295,2295,2295,2295,0
|
|
20231011,160600,440775880,2295,2295,2295,2295,0
|
|
20231011,160500,440775880,2295,2295,2295,2295,0
|
|
20231011,160400,440775880,2295,2295,2295,2295,0
|
|
20231011,160300,440775880,2295,2295,2295,2295,0
|
|
20231011,160200,440775880,2295,2295,2295,2295,0
|
|
20231011,160100,440775880,2295,2295,2295,2295,0
|
|
20231011,160000,440775880,2295,2295,2295,2295,0
|
|
20231011,155900,440775880,2295,2295,2295,2295,1141
|
|
20231011,155800,440775880,2295,2295,2295,2295,0
|
|
20231011,155700,440775880,2295,2295,2295,2295,0
|
|
20231011,155600,440775880,2295,2295,2295,2295,0
|
|
20231011,155500,440775880,2295,2295,2295,2295,0
|
|
20231011,155400,440775880,2295,2295,2295,2295,0
|
|
20231011,155300,440775880,2295,2295,2295,2295,0
|
|
20231011,155200,440775880,2295,2295,2295,2295,0
|
|
20231011,155100,440775880,2295,2295,2295,2295,0
|
|
20231011,155000,440775880,2295,2295,2295,2295,0
|
|
20231011,154900,440775880,2295,2295,2295,2295,0
|
|
20231011,154800,440775880,2295,2295,2295,2295,0
|
|
20231011,154700,440775880,2295,2295,2295,2295,0
|
|
20231011,154600,440775880,2295,2295,2295,2295,0
|
|
20231011,154500,440775880,2295,2295,2295,2295,0
|
|
20231011,154400,440775880,2295,2295,2295,2295,0
|
|
20231011,154300,440775880,2295,2295,2295,2295,0
|
|
20231011,154200,440775880,2295,2295,2295,2295,0
|
|
20231011,154100,440775880,2295,2295,2295,2295,0
|
|
20231011,154000,440775880,2295,2295,2295,2295,0
|
|
20231011,153900,440775880,2295,2295,2295,2295,0
|
|
20231011,153800,440775880,2295,2295,2295,2295,0
|
|
20231011,153700,440775880,2295,2295,2295,2295,0
|
|
20231011,153600,440775880,2295,2295,2295,2295,0
|
|
20231011,153500,440775880,2295,2295,2295,2295,0
|
|
20231011,153400,440775880,2295,2295,2295,2295,0
|
|
20231011,153300,440775880,2295,2295,2295,2295,0
|
|
20231011,153200,440775880,2295,2295,2295,2295,0
|
|
20231011,153100,440775880,2295,2295,2295,2295,0
|
|
20231011,153000,440775880,2295,2295,2295,2295,1141
|
|
20231011,152900,438157285,2295,2295,2295,2295,0
|
|
20231011,152800,438157285,2295,2295,2295,2295,0
|
|
20231011,152700,438157285,2295,2295,2295,2295,0
|
|
20231011,152600,438157285,2295,2295,2295,2295,0
|
|
20231011,152500,438157285,2295,2295,2295,2295,0
|
|
20231011,152400,438157285,2295,2295,2295,2295,0
|
|
20231011,152300,438157285,2295,2295,2295,2295,0
|
|
20231011,152200,438157285,2295,2295,2295,2295,0
|
|
20231011,152100,438157285,2295,2295,2295,2295,0
|
|
20231011,152000,438157285,2295,2295,2295,2295,0
|
|
20231011,151900,438157285,2295,2280,2295,2280,381
|
|
20231011,151800,437287810,2285,2290,2290,2285,2
|
|
20231011,151700,437283235,2285,2285,2285,2285,147
|
|
20231011,151600,436947340,2285,2285,2285,2285,21
|
|
20231011,151500,436899355,2290,2290,2290,2290,0
|
|
20231011,151400,436899355,2290,2290,2290,2290,0
|
|
20231011,151300,436899355,2290,2280,2290,2280,2201
|
|
20231011,151200,431881065,2280,2285,2285,2280,1608
|
|
20231011,151100,428213820,2295,2295,2295,2295,0
|
|
20231011,151000,428213820,2295,2295,2295,2295,0
|
|
20231011,150900,428213820,2295,2295,2295,2295,0
|
|
20231011,150800,428213820,2295,2295,2295,2295,0
|
|
20231011,150700,428213820,2295,2295,2295,2295,0
|
|
20231011,150600,428213820,2295,2295,2295,2295,0
|
|
20231011,150500,428213820,2295,2295,2295,2295,2
|
|
20231011,150400,428209230,2285,2285,2285,2285,1288
|
|
20231011,150300,425266150,2285,2290,2290,2285,4385
|
|
20231011,150200,415235025,2300,2300,2300,2300,18
|
|
20231011,150100,415193625,2300,2300,2300,2300,0
|
|
20231011,150000,415193625,2300,2300,2300,2300,200
|
|
20231011,145900,414733625,2300,2300,2300,2300,2000
|
|
20231011,145800,410133625,2295,2295,2295,2295,0
|
|
20231011,145700,410133625,2295,2295,2295,2295,0
|
|
20231011,145600,410133625,2295,2295,2295,2295,0
|
|
20231011,145500,410133625,2295,2295,2295,2295,930
|
|
20231011,145400,407999275,2295,2295,2295,2295,0
|
|
20231011,145300,407999275,2295,2295,2295,2295,2004
|
|
20231011,145200,403400095,2295,2295,2295,2295,0
|
|
20231011,145100,403400095,2295,2295,2295,2295,3591
|
|
20231011,145000,395158750,2295,2295,2295,2295,300
|
|
20231011,144900,394470250,2295,2295,2295,2295,1232
|
|
20231011,144800,391642810,2295,2295,2295,2295,0
|
|
20231011,144700,391642810,2295,2295,2295,2295,0
|
|
20231011,144600,391642810,2295,2295,2295,2295,0
|
|
20231011,144500,391642810,2295,2295,2295,2295,100
|
|
20231011,144400,391413310,2295,2295,2295,2295,905
|
|
20231011,144300,389336335,2295,2295,2295,2295,1184
|
|
20231011,144200,386619055,2300,2300,2300,2295,218
|
|
20231011,144100,386117745,2300,2300,2300,2300,2380
|
|
20231011,144000,380643745,2300,2305,2305,2300,460
|
|
20231011,143900,379585720,2300,2300,2300,2300,1565
|
|
20231011,143800,375986220,2300,2305,2305,2300,355
|
|
20231011,143700,375169220,2305,2305,2305,2305,0
|
|
20231011,143600,375169220,2305,2305,2305,2305,6
|
|
20231011,143500,375155390,2300,2300,2300,2300,100
|
|
20231011,143400,374925390,2305,2290,2305,2290,1116
|
|
20231011,143300,372358885,2300,2300,2300,2300,1000
|
|
20231011,143200,370058885,2300,2300,2300,2300,0
|
|
20231011,143100,370058885,2300,2300,2300,2300,1
|
|
20231011,143000,370056585,2300,2300,2300,2300,0
|
|
20231011,142900,370056585,2300,2300,2300,2300,0
|
|
20231011,142800,370056585,2300,2300,2300,2300,8
|
|
20231011,142700,370038185,2290,2290,2290,2290,0
|
|
20231011,142600,370038185,2290,2290,2290,2290,0
|
|
20231011,142500,370038185,2290,2290,2290,2290,13474
|
|
20231011,142400,339182725,2300,2300,2300,2300,20
|
|
20231011,142300,339136725,2300,2300,2300,2300,50
|
|
20231011,142200,339021725,2300,2300,2300,2300,1
|
|
20231011,142100,339019425,2295,2295,2295,2295,0
|
|
20231011,142000,339019425,2295,2295,2295,2295,50
|
|
20231011,141900,338904675,2305,2305,2305,2305,0
|
|
20231011,141800,338904675,2305,2300,2305,2300,10
|
|
20231011,141700,338881650,2300,2300,2300,2300,11
|
|
20231011,141600,338856350,2305,2305,2305,2290,6125
|
|
20231011,141500,324822545,2300,2300,2300,2300,314
|
|
20231011,141400,324100345,2300,2300,2300,2300,0
|
|
20231011,141300,324100345,2300,2300,2300,2300,0
|
|
20231011,141200,324100345,2300,2300,2300,2300,1293
|
|
20231011,141100,321126445,2300,2300,2300,2300,0
|
|
20231011,141000,321126445,2300,2300,2300,2300,0
|
|
20231011,140900,321126445,2300,2300,2300,2300,0
|
|
20231011,140800,321126445,2300,2300,2300,2300,0
|
|
20231011,140700,321126445,2300,2300,2300,2300,0
|
|
20231011,140600,321126445,2300,2300,2300,2300,393
|
|
20231011,140500,320222545,2300,2300,2300,2300,1
|
|
20231011,140400,320220245,2300,2300,2300,2300,0
|
|
20231011,140300,320220245,2300,2300,2300,2300,0
|
|
20231011,140200,320220245,2300,2300,2300,2300,0
|
|
20231011,140100,320220245,2300,2300,2300,2300,47
|
|
20231011,140000,320112145,2295,2295,2295,2295,0
|
|
20231011,135900,320112145,2295,2295,2295,2295,0
|
|
20231011,135800,320112145,2295,2295,2295,2295,432
|
|
20231011,135700,319120705,2295,2295,2295,2295,1016
|
|
20231011,135600,316788985,2300,2300,2300,2300,0
|
|
20231011,135500,316788985,2300,2300,2300,2300,300
|
|
20231011,135400,316098985,2300,2300,2300,2300,0
|
|
20231011,135300,316098985,2300,2300,2300,2300,0
|
|
20231011,135200,316098985,2300,2300,2300,2300,36
|
|
20231011,135100,316016185,2300,2300,2300,2300,200
|
|
20231011,135000,315556185,2300,2300,2300,2300,0
|
|
20231011,134900,315556185,2300,2300,2300,2300,0
|
|
20231011,134800,315556185,2300,2300,2300,2300,0
|
|
20231011,134700,315556185,2300,2300,2300,2300,0
|
|
20231011,134600,315556185,2300,2300,2300,2300,300
|
|
20231011,134500,314866185,2300,2300,2300,2300,200
|
|
20231011,134400,314406185,2300,2300,2300,2300,0
|
|
20231011,134300,314406185,2300,2300,2300,2300,0
|
|
20231011,134200,314406185,2300,2300,2300,2300,0
|
|
20231011,134100,314406185,2300,2300,2300,2300,311
|
|
20231011,134000,313690885,2305,2305,2305,2305,0
|
|
20231011,133900,313690885,2305,2305,2305,2305,0
|
|
20231011,133800,313690885,2305,2305,2305,2305,0
|
|
20231011,133700,313690885,2305,2305,2305,2305,0
|
|
20231011,133600,313690885,2305,2305,2305,2305,0
|
|
20231011,133500,313690885,2305,2305,2305,2305,0
|
|
20231011,133400,313690885,2305,2305,2305,2305,0
|
|
20231011,133300,313690885,2305,2305,2305,2305,0
|
|
20231011,133200,313690885,2305,2305,2305,2305,0
|
|
20231011,133100,313690885,2305,2305,2305,2305,0
|
|
20231011,133000,313690885,2305,2305,2305,2305,0
|
|
20231011,132900,313690885,2305,2305,2305,2305,0
|
|
20231011,132800,313690885,2305,2305,2305,2305,0
|
|
20231011,132700,313690885,2305,2305,2305,2305,0
|
|
20231011,132600,313690885,2305,2305,2305,2305,0
|
|
20231011,132500,313690885,2305,2305,2305,2305,0
|
|
20231011,132400,313690885,2305,2305,2305,2305,0
|
|
20231011,132300,313690885,2305,2305,2305,2305,1
|
|
20231011,132200,313688580,2305,2305,2305,2305,0
|
|
20231011,132100,313688580,2305,2305,2305,2305,5
|
|
20231011,132000,313677055,2310,2310,2310,2310,0
|
|
20231011,131900,313677055,2310,2310,2310,2310,0
|
|
20231011,131800,313677055,2310,2310,2310,2310,0
|
|
20231011,131700,313677055,2310,2310,2310,2310,0
|
|
20231011,131600,313677055,2310,2310,2310,2310,0
|
|
20231011,131500,313677055,2310,2310,2310,2310,0
|
|
20231011,131400,313677055,2310,2310,2310,2310,0
|
|
20231011,131300,313677055,2310,2310,2310,2310,0
|
|
20231011,131200,313677055,2310,2305,2310,2305,35
|
|
20231011,131100,313596270,2310,2310,2310,2310,0
|
|
20231011,131000,313596270,2310,2310,2310,2310,0
|
|
20231011,130900,313596270,2310,2310,2310,2310,1
|
|
20231011,130800,313593960,2305,2305,2305,2305,120
|
|
20231011,130700,313317360,2305,2305,2310,2305,301
|
|
20231011,130600,312623550,2305,2305,2305,2305,50
|
|
20231011,130500,312508300,2300,2300,2300,2300,0
|
|
20231011,130400,312508300,2300,2300,2310,2300,960
|
|
20231011,130300,310300290,2310,2310,2310,2310,1
|
|
20231011,130200,310297980,2310,2310,2310,2310,0
|
|
20231011,130100,310297980,2310,2310,2310,2310,0
|
|
20231011,130000,310297980,2310,2310,2310,2310,0
|
|
20231011,125900,310297980,2310,2310,2310,2310,300
|
|
20231011,125800,309604980,2310,2310,2310,2310,0
|
|
20231011,125700,309604980,2310,2300,2310,2300,478
|
|
20231011,125600,308502140,2310,2305,2310,2305,840
|
|
20231011,125500,306565900,2300,2300,2300,2300,0
|
|
20231011,125400,306565900,2300,2300,2300,2300,0
|
|
20231011,125300,306565900,2300,2300,2300,2300,0
|
|
20231011,125200,306565900,2300,2300,2300,2300,1668
|
|
20231011,125100,302729500,2295,2295,2295,2295,0
|
|
20231011,125000,302729500,2295,2295,2295,2295,120
|
|
20231011,124900,302454100,2295,2295,2295,2295,1
|
|
20231011,124800,302451805,2295,2295,2295,2295,85
|
|
20231011,124700,302256730,2290,2290,2290,2290,0
|
|
20231011,124600,302256730,2290,2290,2290,2290,1
|
|
20231011,124500,302254440,2295,2295,2295,2295,0
|
|
20231011,124400,302254440,2295,2295,2295,2295,2
|
|
20231011,124300,302249850,2295,2295,2295,2295,10
|
|
20231011,124200,302226900,2295,2295,2295,2295,0
|
|
20231011,124100,302226900,2295,2295,2295,2295,0
|
|
20231011,124000,302226900,2295,2295,2295,2295,43
|
|
20231011,123900,302128215,2295,2295,2295,2295,0
|
|
20231011,123800,302128215,2295,2295,2295,2295,161
|
|
20231011,123700,301758720,2295,2295,2295,2295,100
|
|
20231011,123600,301529220,2300,2300,2300,2300,0
|
|
20231011,123500,301529220,2300,2300,2300,2300,0
|
|
20231011,123400,301529220,2300,2300,2300,2300,0
|
|
20231011,123300,301529220,2300,2300,2300,2300,0
|
|
20231011,123200,301529220,2300,2300,2300,2300,0
|
|
20231011,123100,301529220,2300,2300,2300,2300,0
|
|
20231011,123000,301529220,2300,2300,2300,2300,0
|
|
20231011,122900,301529220,2300,2300,2300,2300,0
|
|
20231011,122800,301529220,2300,2300,2300,2300,1
|
|
20231011,122700,301526920,2295,2295,2295,2295,0
|
|
20231011,122600,301526920,2295,2295,2295,2295,0
|
|
20231011,122500,301526920,2295,2295,2295,2295,0
|
|
20231011,122400,301526920,2295,2295,2295,2295,0
|
|
20231011,122300,301526920,2295,2300,2300,2295,10
|
|
20231011,122200,301503945,2300,2300,2300,2300,0
|
|
20231011,122100,301503945,2300,2295,2300,2295,104
|
|
20231011,122000,301264765,2295,2295,2295,2295,0
|
|
20231011,121900,301264765,2295,2295,2295,2295,0
|
|
20231011,121800,301264765,2295,2295,2295,2295,0
|
|
20231011,121700,301264765,2295,2295,2295,2295,0
|
|
20231011,121600,301264765,2295,2295,2295,2295,0
|
|
20231011,121500,301264765,2295,2295,2295,2295,0
|
|
20231011,121400,301264765,2295,2295,2295,2295,203
|
|
20231011,121300,300798880,2300,2300,2300,2300,0
|
|
20231011,121200,300798880,2300,2295,2300,2295,250
|
|
20231011,121100,300224880,2295,2295,2295,2295,5
|
|
20231011,121000,300213405,2295,2295,2295,2295,200
|
|
20231011,120900,299754405,2295,2295,2295,2295,0
|
|
20231011,120800,299754405,2295,2295,2295,2295,2
|
|
20231011,120700,299749815,2300,2300,2300,2300,15
|
|
20231011,120600,299715315,2300,2300,2300,2300,0
|
|
20231011,120500,299715315,2300,2300,2300,2300,0
|
|
20231011,120400,299715315,2300,2300,2300,2300,1000
|
|
20231011,120300,297415315,2300,2300,2300,2300,0
|
|
20231011,120200,297415315,2300,2300,2300,2300,0
|
|
20231011,120100,297415315,2300,2300,2300,2300,0
|
|
20231011,120000,297415315,2300,2300,2300,2300,0
|
|
20231011,115900,297415315,2300,2300,2300,2300,2
|
|
20231011,115800,297410715,2295,2295,2295,2295,0
|
|
20231011,115700,297410715,2295,2295,2295,2295,0
|
|
20231011,115600,297410715,2295,2295,2295,2295,700
|
|
20231011,115500,295804215,2300,2300,2300,2300,0
|
|
20231011,115400,295804215,2300,2300,2300,2300,31
|
|
20231011,115300,295732915,2300,2300,2300,2300,0
|
|
20231011,115200,295732915,2300,2300,2300,2300,0
|
|
20231011,115100,295732915,2300,2300,2300,2300,0
|
|
20231011,115000,295732915,2300,2300,2300,2300,0
|
|
20231011,114900,295732915,2300,2300,2300,2300,0
|
|
20231011,114800,295732915,2300,2300,2300,2300,0
|
|
20231011,114700,295732915,2300,2300,2300,2300,0
|
|
20231011,114600,295732915,2300,2300,2300,2300,0
|
|
20231011,114500,295732915,2300,2300,2300,2300,0
|
|
20231011,114400,295732915,2300,2300,2300,2300,0
|
|
20231011,114300,295732915,2300,2300,2300,2300,0
|
|
20231011,114200,295732915,2300,2300,2300,2300,0
|
|
20231011,114100,295732915,2300,2300,2300,2300,0
|
|
20231011,114000,295732915,2300,2300,2300,2300,0
|
|
20231011,113900,295732915,2300,2300,2300,2300,18
|
|
20231011,113800,295691515,2305,2305,2305,2305,0
|
|
20231011,113700,295691515,2305,2305,2305,2305,0
|
|
20231011,113600,295691515,2305,2305,2305,2305,0
|
|
20231011,113500,295691515,2305,2305,2305,2305,0
|
|
20231011,113400,295691515,2305,2305,2305,2305,1
|
|
20231011,113300,295689210,2305,2295,2305,2295,201
|
|
20231011,113200,295227905,2300,2300,2300,2300,1
|
|
20231011,113100,295225605,2295,2295,2295,2295,0
|
|
20231011,113000,295225605,2295,2295,2295,2295,2398
|
|
20231011,112900,289722195,2295,2295,2295,2295,0
|
|
20231011,112800,289722195,2295,2295,2295,2295,381
|
|
20231011,112700,288847800,2300,2300,2300,2300,2202
|
|
20231011,112600,283783200,2300,2300,2300,2300,0
|
|
20231011,112500,283783200,2300,2300,2300,2300,177
|
|
20231011,112400,283376100,2305,2305,2305,2305,0
|
|
20231011,112300,283376100,2305,2305,2305,2305,0
|
|
20231011,112200,283376100,2305,2305,2305,2305,0
|
|
20231011,112100,283376100,2305,2300,2305,2300,435
|
|
20231011,112000,282375590,2305,2305,2305,2305,0
|
|
20231011,111900,282375590,2305,2305,2305,2305,216
|
|
20231011,111800,281877710,2305,2305,2305,2305,0
|
|
20231011,111700,281877710,2305,2310,2310,2305,1616
|
|
20231011,111600,278148510,2310,2310,2310,2310,0
|
|
20231011,111500,278148510,2310,2310,2310,2310,38
|
|
20231011,111400,278060730,2315,2315,2315,2315,0
|
|
20231011,111300,278060730,2315,2315,2315,2315,0
|
|
20231011,111200,278060730,2315,2315,2315,2315,0
|
|
20231011,111100,278060730,2315,2315,2315,2315,0
|
|
20231011,111000,278060730,2315,2315,2315,2315,1
|
|
20231011,110900,278058415,2310,2315,2315,2310,268
|
|
20231011,110800,277439330,2305,2305,2305,2305,39
|
|
20231011,110700,277349435,2315,2315,2315,2315,0
|
|
20231011,110600,277349435,2315,2315,2315,2315,67
|
|
20231011,110500,277194330,2315,2310,2315,2310,6014
|
|
20231011,110400,263276990,2315,2315,2315,2315,0
|
|
20231011,110300,263276990,2315,2315,2315,2315,1
|
|
20231011,110200,263274675,2315,2315,2315,2315,0
|
|
20231011,110100,263274675,2315,2315,2315,2315,0
|
|
20231011,110000,263274675,2315,2315,2315,2315,0
|
|
20231011,105900,263274675,2315,2315,2315,2315,8
|
|
20231011,105800,263256155,2315,2310,2315,2310,3801
|
|
20231011,105700,254457040,2310,2310,2310,2310,25
|
|
20231011,105600,254399290,2310,2310,2310,2310,43
|
|
20231011,105500,254299960,2315,2315,2315,2315,1
|
|
20231011,105400,254297645,2315,2315,2315,2315,1
|
|
20231011,105300,254295330,2315,2315,2315,2315,0
|
|
20231011,105200,254295330,2315,2315,2315,2315,0
|
|
20231011,105100,254295330,2315,2315,2315,2315,0
|
|
20231011,105000,254295330,2315,2315,2315,2315,0
|
|
20231011,104900,254295330,2315,2310,2315,2310,3285
|
|
20231011,104800,246706475,2305,2305,2305,2305,0
|
|
20231011,104700,246706475,2305,2305,2305,2305,0
|
|
20231011,104600,246706475,2305,2305,2305,2305,800
|
|
20231011,104500,244862475,2305,2305,2305,2305,177
|
|
20231011,104400,244454490,2305,2305,2305,2305,50
|
|
20231011,104300,244339240,2300,2300,2300,2300,0
|
|
20231011,104200,244339240,2300,2305,2305,2300,7000
|
|
20231011,104100,228239060,2305,2305,2305,2305,0
|
|
20231011,104000,228239060,2305,2305,2305,2305,0
|
|
20231011,103900,228239060,2305,2305,2305,2305,0
|
|
20231011,103800,228239060,2305,2305,2305,2305,0
|
|
20231011,103700,228239060,2305,2310,2310,2305,3321
|
|
20231011,103600,220567700,2310,2305,2310,2305,200
|
|
20231011,103500,220106200,2305,2305,2305,2305,100
|
|
20231011,103400,219875700,2305,2305,2305,2305,18
|
|
20231011,103300,219834210,2305,2305,2305,2305,415
|
|
20231011,103200,218877635,2305,2305,2305,2305,46
|
|
20231011,103100,218771605,2305,2305,2305,2305,400
|
|
20231011,103000,217849605,2300,2300,2300,2300,0
|
|
20231011,102900,217849605,2300,2300,2300,2300,20
|
|
20231011,102800,217803605,2310,2310,2310,2310,0
|
|
20231011,102700,217803605,2310,2310,2310,2310,1
|
|
20231011,102600,217801295,2300,2300,2300,2300,0
|
|
20231011,102500,217801295,2300,2300,2300,2300,0
|
|
20231011,102400,217801295,2300,2300,2300,2300,0
|
|
20231011,102300,217801295,2300,2300,2300,2300,0
|
|
20231011,102200,217801295,2300,2300,2300,2300,132
|
|
20231011,102100,217497695,2300,2305,2305,2300,427
|
|
20231011,102000,216515410,2300,2310,2310,2300,1100
|
|
20231011,101900,213984295,2310,2310,2310,2310,533
|
|
20231011,101800,212753065,2300,2300,2300,2300,10
|
|
20231011,101700,212730065,2300,2300,2300,2300,0
|
|
20231011,101600,212730065,2300,2300,2300,2300,5
|
|
20231011,101500,212718565,2310,2310,2310,2310,42
|
|
20231011,101400,212621545,2300,2300,2300,2300,0
|
|
20231011,101300,212621545,2300,2305,2305,2300,11
|
|
20231011,101200,212596230,2300,2300,2300,2300,3766
|
|
20231011,101100,203934430,2315,2305,2315,2300,1735
|
|
20231011,101000,199943910,2305,2310,2310,2305,3275
|
|
20231011,100900,192378800,2310,2300,2310,2300,102
|
|
20231011,100800,192144190,2300,2300,2300,2300,0
|
|
20231011,100700,192144190,2300,2300,2300,2300,1944
|
|
20231011,100600,187672990,2305,2300,2305,2300,1214
|
|
20231011,100500,184880760,2305,2300,2305,2300,2337
|
|
20231011,100400,179498635,2300,2300,2300,2300,3234
|
|
20231011,100300,172060435,2305,2305,2305,2305,0
|
|
20231011,100200,172060435,2305,2305,2305,2305,0
|
|
20231011,100100,172060435,2305,2305,2305,2305,134
|
|
20231011,100000,171751565,2305,2305,2305,2305,10
|
|
20231011,095900,171728515,2305,2305,2305,2305,2005
|
|
20231011,095800,167106990,2305,2305,2305,2305,5
|
|
20231011,095700,167095465,2310,2305,2310,2300,2355
|
|
20231011,095600,161670685,2300,2300,2300,2300,200
|
|
20231011,095500,161210685,2300,2300,2300,2300,0
|
|
20231011,095400,161210685,2300,2300,2300,2300,150
|
|
20231011,095300,160865685,2300,2300,2300,2300,30
|
|
20231011,095200,160796685,2300,2300,2300,2300,0
|
|
20231011,095100,160796685,2300,2300,2300,2300,400
|
|
20231011,095000,159876685,2300,2300,2300,2300,1
|
|
20231011,094900,159874385,2300,2300,2300,2300,0
|
|
20231011,094800,159874385,2300,2305,2305,2300,810
|
|
20231011,094700,158007360,2305,2305,2305,2305,1
|
|
20231011,094600,158005055,2290,2305,2305,2290,239
|
|
20231011,094500,157456890,2305,2300,2305,2290,6124
|
|
20231011,094400,143414495,2295,2295,2295,2295,0
|
|
20231011,094300,143414495,2295,2295,2295,2295,0
|
|
20231011,094200,143414495,2295,2300,2300,2295,1000
|
|
20231011,094100,141117705,2300,2300,2300,2300,0
|
|
20231011,094000,141117705,2300,2300,2300,2300,2216
|
|
20231011,093900,136020905,2300,2300,2305,2300,4331
|
|
20231011,093800,126053565,2300,2300,2300,2295,267
|
|
20231011,093700,125439680,2305,2305,2305,2305,5
|
|
20231011,093600,125428155,2300,2305,2305,2300,1722
|
|
20231011,093500,121464555,2305,2305,2305,2305,0
|
|
20231011,093400,121464555,2305,2310,2315,2305,3465
|
|
20231011,093300,113460620,2310,2305,2310,2305,4871
|
|
20231011,093200,102218255,2300,2300,2300,2300,3483
|
|
20231011,093100,94207355,2300,2305,2305,2300,166
|
|
20231011,093000,93825055,2305,2300,2305,2300,453
|
|
20231011,092900,92783140,2300,2300,2300,2300,4557
|
|
20231011,092800,82302040,2300,2300,2300,2300,1663
|
|
20231011,092700,78477140,2295,2290,2295,2290,2500
|
|
20231011,092600,72747140,2290,2290,2290,2290,2000
|
|
20231011,092500,68167140,2290,2290,2290,2290,0
|
|
20231011,092400,68167140,2290,2295,2295,2285,3115
|
|
20231011,092300,61043565,2295,2285,2300,2285,3413
|
|
20231011,092200,53211165,2290,2290,2290,2290,4205
|
|
20231011,092100,43581715,2290,2290,2290,2290,13
|
|
20231011,092000,43551945,2290,2290,2290,2290,616
|
|
20231011,091900,42141305,2290,2295,2295,2290,763
|
|
20231011,091800,40390320,2295,2295,2295,2295,875
|
|
20231011,091700,38382195,2295,2295,2300,2295,67
|
|
20231011,091600,38228375,2290,2290,2290,2290,0
|
|
20231011,091500,38228375,2290,2290,2290,2290,46
|
|
20231011,091400,38123035,2290,2290,2290,2290,0
|
|
20231011,091300,38123035,2290,2295,2300,2285,2989
|
|
20231011,091200,31268465,2290,2285,2290,2285,1954
|
|
20231011,091100,26794890,2285,2285,2285,2285,43
|
|
20231011,091000,26696635,2285,2285,2285,2285,105
|
|
20231011,090900,26456710,2285,2285,2285,2285,496
|
|
20231011,090800,25323350,2285,2270,2285,2270,1681
|
|
20231011,090700,21497265,2285,2285,2285,2285,10
|
|
20231011,090600,21474415,2260,2280,2280,2260,1162
|
|
20231011,090500,18834945,2280,2280,2280,2280,617
|
|
20231011,090400,17428185,2275,2270,2275,2270,2353
|
|
20231011,090300,12083030,2270,2265,2270,2250,1442
|
|
20231011,090200,8817395,2270,2270,2270,2270,0
|
|
20231011,090100,8817395,2270,2255,2270,2255,1523
|
|
20231011,090000,5375405,2250,2245,2250,2240,2394
|