637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193400,292014320,2450,2450,2450,2450,1066
|
|
20231010,193300,292014320,2450,2450,2450,2450,0
|
|
20231010,193200,292014320,2450,2450,2450,2450,0
|
|
20231010,193100,292014320,2450,2450,2450,2450,0
|
|
20231010,193000,292014320,2450,2450,2450,2450,0
|
|
20231010,192900,292014320,2450,2450,2450,2450,0
|
|
20231010,192800,292014320,2450,2450,2450,2450,0
|
|
20231010,192700,292014320,2450,2450,2450,2450,0
|
|
20231010,192600,292014320,2450,2450,2450,2450,0
|
|
20231010,192500,292014320,2450,2450,2450,2450,0
|
|
20231010,192400,292014320,2450,2450,2450,2450,0
|
|
20231010,192300,292014320,2450,2450,2450,2450,0
|
|
20231010,192200,292014320,2450,2450,2450,2450,0
|
|
20231010,192100,292014320,2450,2450,2450,2450,0
|
|
20231010,192000,292014320,2450,2450,2450,2450,0
|
|
20231010,191900,292014320,2450,2450,2450,2450,0
|
|
20231010,191800,292014320,2450,2450,2450,2450,0
|
|
20231010,191700,292014320,2450,2450,2450,2450,0
|
|
20231010,191600,292014320,2450,2450,2450,2450,0
|
|
20231010,191500,292014320,2450,2450,2450,2450,0
|
|
20231010,191400,292014320,2450,2450,2450,2450,0
|
|
20231010,191300,292014320,2450,2450,2450,2450,0
|
|
20231010,191200,292014320,2450,2450,2450,2450,0
|
|
20231010,191100,292014320,2450,2450,2450,2450,0
|
|
20231010,191000,292014320,2450,2450,2450,2450,0
|
|
20231010,190900,292014320,2450,2450,2450,2450,0
|
|
20231010,190800,292014320,2450,2450,2450,2450,0
|
|
20231010,190700,292014320,2450,2450,2450,2450,0
|
|
20231010,190600,292014320,2450,2450,2450,2450,0
|
|
20231010,190500,292014320,2450,2450,2450,2450,0
|
|
20231010,190400,292014320,2450,2450,2450,2450,1066
|
|
20231010,190300,292014320,2450,2450,2450,2450,0
|
|
20231010,190200,292014320,2450,2450,2450,2450,0
|
|
20231010,190100,292014320,2450,2450,2450,2450,0
|
|
20231010,190000,292014320,2450,2450,2450,2450,0
|
|
20231010,185900,292014320,2450,2450,2450,2450,0
|
|
20231010,185800,292014320,2450,2450,2450,2450,0
|
|
20231010,185700,292014320,2450,2450,2450,2450,0
|
|
20231010,185600,292014320,2450,2450,2450,2450,0
|
|
20231010,185500,292014320,2450,2450,2450,2450,0
|
|
20231010,185400,292014320,2450,2450,2450,2450,0
|
|
20231010,185300,292014320,2450,2450,2450,2450,0
|
|
20231010,185200,292014320,2450,2450,2450,2450,0
|
|
20231010,185100,292014320,2450,2450,2450,2450,0
|
|
20231010,185000,292014320,2450,2450,2450,2450,0
|
|
20231010,184900,292014320,2450,2450,2450,2450,0
|
|
20231010,184800,292014320,2450,2450,2450,2450,0
|
|
20231010,184700,292014320,2450,2450,2450,2450,0
|
|
20231010,184600,292014320,2450,2450,2450,2450,0
|
|
20231010,184500,292014320,2450,2450,2450,2450,0
|
|
20231010,184400,292014320,2450,2450,2450,2450,0
|
|
20231010,184300,292014320,2450,2450,2450,2450,0
|
|
20231010,184200,292014320,2450,2450,2450,2450,0
|
|
20231010,184100,292014320,2450,2450,2450,2450,0
|
|
20231010,184000,292014320,2450,2450,2450,2450,0
|
|
20231010,183900,292014320,2450,2450,2450,2450,0
|
|
20231010,183800,292014320,2450,2450,2450,2450,0
|
|
20231010,183700,292014320,2450,2450,2450,2450,0
|
|
20231010,183600,292014320,2450,2450,2450,2450,0
|
|
20231010,183500,292014320,2450,2450,2450,2450,0
|
|
20231010,183400,292014320,2450,2450,2450,2450,1066
|
|
20231010,183300,292014320,2450,2450,2450,2450,0
|
|
20231010,183200,292014320,2450,2450,2450,2450,0
|
|
20231010,183100,292014320,2450,2450,2450,2450,0
|
|
20231010,183000,292014320,2450,2450,2450,2450,0
|
|
20231010,182900,292014320,2450,2450,2450,2450,0
|
|
20231010,182800,292014320,2450,2450,2450,2450,0
|
|
20231010,182700,292014320,2450,2450,2450,2450,0
|
|
20231010,182600,292014320,2450,2450,2450,2450,0
|
|
20231010,182500,292014320,2450,2450,2450,2450,0
|
|
20231010,182400,292014320,2450,2450,2450,2450,0
|
|
20231010,182300,292014320,2450,2450,2450,2450,0
|
|
20231010,182200,292014320,2450,2450,2450,2450,0
|
|
20231010,182100,292014320,2450,2450,2450,2450,0
|
|
20231010,182000,292014320,2450,2450,2450,2450,0
|
|
20231010,181900,292014320,2450,2450,2450,2450,0
|
|
20231010,181800,292014320,2450,2450,2450,2450,0
|
|
20231010,181700,292014320,2450,2450,2450,2450,0
|
|
20231010,181600,292014320,2450,2450,2450,2450,0
|
|
20231010,181500,292014320,2450,2450,2450,2450,0
|
|
20231010,181400,292014320,2450,2450,2450,2450,0
|
|
20231010,181300,292014320,2450,2450,2450,2450,0
|
|
20231010,181200,292014320,2450,2450,2450,2450,0
|
|
20231010,181100,292014320,2450,2450,2450,2450,0
|
|
20231010,181000,292014320,2450,2450,2450,2450,0
|
|
20231010,180900,292014320,2450,2450,2450,2450,0
|
|
20231010,180800,292014320,2450,2450,2450,2450,0
|
|
20231010,180700,292014320,2450,2450,2450,2450,0
|
|
20231010,180600,292014320,2450,2450,2450,2450,0
|
|
20231010,180500,292014320,2450,2450,2450,2450,0
|
|
20231010,180400,292014320,2450,2450,2450,2450,1066
|
|
20231010,180300,292014320,2450,2450,2450,2450,0
|
|
20231010,180200,292014320,2450,2450,2450,2450,0
|
|
20231010,180100,292014320,2450,2450,2450,2450,0
|
|
20231010,180000,292014320,2450,2450,2450,2450,0
|
|
20231010,175900,292014320,2450,2450,2450,2450,0
|
|
20231010,175800,292014320,2450,2450,2450,2450,0
|
|
20231010,175700,292014320,2450,2450,2450,2450,0
|
|
20231010,175600,292014320,2450,2450,2450,2450,0
|
|
20231010,175500,292014320,2450,2450,2450,2450,0
|
|
20231010,175400,292014320,2450,2450,2450,2450,0
|
|
20231010,175300,292014320,2450,2450,2450,2450,0
|
|
20231010,175200,292014320,2450,2450,2450,2450,0
|
|
20231010,175100,292014320,2450,2450,2450,2450,0
|
|
20231010,175000,292014320,2450,2450,2450,2450,0
|
|
20231010,174900,292014320,2450,2450,2450,2450,0
|
|
20231010,174800,292014320,2450,2450,2450,2450,0
|
|
20231010,174700,292014320,2450,2450,2450,2450,0
|
|
20231010,174600,292014320,2450,2450,2450,2450,0
|
|
20231010,174500,292014320,2450,2450,2450,2450,0
|
|
20231010,174400,292014320,2450,2450,2450,2450,0
|
|
20231010,174300,292014320,2450,2450,2450,2450,0
|
|
20231010,174200,292014320,2450,2450,2450,2450,0
|
|
20231010,174100,292014320,2450,2450,2450,2450,0
|
|
20231010,174000,292014320,2450,2450,2450,2450,0
|
|
20231010,173900,292014320,2450,2450,2450,2450,0
|
|
20231010,173800,292014320,2450,2450,2450,2450,0
|
|
20231010,173700,292014320,2450,2450,2450,2450,0
|
|
20231010,173600,292014320,2450,2450,2450,2450,0
|
|
20231010,173500,292014320,2450,2450,2450,2450,0
|
|
20231010,173400,292014320,2450,2450,2450,2450,1066
|
|
20231010,173300,292014320,2450,2450,2450,2450,0
|
|
20231010,173200,292014320,2450,2450,2450,2450,0
|
|
20231010,173100,292014320,2450,2450,2450,2450,0
|
|
20231010,173000,292014320,2450,2450,2450,2450,0
|
|
20231010,172900,292014320,2450,2450,2450,2450,0
|
|
20231010,172800,292014320,2450,2450,2450,2450,0
|
|
20231010,172700,292014320,2450,2450,2450,2450,0
|
|
20231010,172600,292014320,2450,2450,2450,2450,0
|
|
20231010,172500,292014320,2450,2450,2450,2450,0
|
|
20231010,172400,292014320,2450,2450,2450,2450,0
|
|
20231010,172300,292014320,2450,2450,2450,2450,0
|
|
20231010,172200,292014320,2450,2450,2450,2450,0
|
|
20231010,172100,292014320,2450,2450,2450,2450,0
|
|
20231010,172000,292014320,2450,2450,2450,2450,0
|
|
20231010,171900,292014320,2450,2450,2450,2450,0
|
|
20231010,171800,292014320,2450,2450,2450,2450,0
|
|
20231010,171700,292014320,2450,2450,2450,2450,0
|
|
20231010,171600,292014320,2450,2450,2450,2450,0
|
|
20231010,171500,292014320,2450,2450,2450,2450,0
|
|
20231010,171400,292014320,2450,2450,2450,2450,0
|
|
20231010,171300,292014320,2450,2450,2450,2450,0
|
|
20231010,171200,292014320,2450,2450,2450,2450,0
|
|
20231010,171100,292014320,2450,2450,2450,2450,0
|
|
20231010,171000,292014320,2450,2450,2450,2450,0
|
|
20231010,170900,292014320,2450,2450,2450,2450,0
|
|
20231010,170800,292014320,2450,2450,2450,2450,0
|
|
20231010,170700,292014320,2450,2450,2450,2450,0
|
|
20231010,170600,292014320,2450,2450,2450,2450,0
|
|
20231010,170500,292014320,2450,2450,2450,2450,0
|
|
20231010,170400,292014320,2450,2450,2450,2450,1066
|
|
20231010,170300,292014320,2450,2450,2450,2450,0
|
|
20231010,170200,292014320,2450,2450,2450,2450,0
|
|
20231010,170100,292014320,2450,2450,2450,2450,0
|
|
20231010,170000,292014320,2450,2450,2450,2450,0
|
|
20231010,165900,292014320,2450,2450,2450,2450,0
|
|
20231010,165800,292014320,2450,2450,2450,2450,0
|
|
20231010,165700,292014320,2450,2450,2450,2450,0
|
|
20231010,165600,292014320,2450,2450,2450,2450,0
|
|
20231010,165500,292014320,2450,2450,2450,2450,0
|
|
20231010,165400,292014320,2450,2450,2450,2450,0
|
|
20231010,165300,292014320,2450,2450,2450,2450,0
|
|
20231010,165200,292014320,2450,2450,2450,2450,0
|
|
20231010,165100,292014320,2450,2450,2450,2450,0
|
|
20231010,165000,292014320,2450,2450,2450,2450,0
|
|
20231010,164900,292014320,2450,2450,2450,2450,0
|
|
20231010,164800,292014320,2450,2450,2450,2450,0
|
|
20231010,164700,292014320,2450,2450,2450,2450,0
|
|
20231010,164600,292014320,2450,2450,2450,2450,0
|
|
20231010,164500,292014320,2450,2450,2450,2450,0
|
|
20231010,164400,292014320,2450,2450,2450,2450,0
|
|
20231010,164300,292014320,2450,2450,2450,2450,0
|
|
20231010,164200,292014320,2450,2450,2450,2450,0
|
|
20231010,164100,292014320,2450,2450,2450,2450,0
|
|
20231010,164000,292014320,2450,2450,2450,2450,0
|
|
20231010,163900,292014320,2450,2450,2450,2450,0
|
|
20231010,163800,292014320,2450,2450,2450,2450,0
|
|
20231010,163700,292014320,2450,2450,2450,2450,0
|
|
20231010,163600,292014320,2450,2450,2450,2450,0
|
|
20231010,163500,292014320,2450,2450,2450,2450,0
|
|
20231010,163400,292014320,2450,2450,2450,2450,1066
|
|
20231010,163300,292014320,2450,2450,2450,2450,0
|
|
20231010,163200,292014320,2450,2450,2450,2450,0
|
|
20231010,163100,292014320,2450,2450,2450,2450,0
|
|
20231010,163000,292014320,2450,2450,2450,2450,0
|
|
20231010,162900,292014320,2450,2450,2450,2450,0
|
|
20231010,162800,292014320,2450,2450,2450,2450,0
|
|
20231010,162700,292014320,2450,2450,2450,2450,0
|
|
20231010,162600,292014320,2450,2450,2450,2450,0
|
|
20231010,162500,292014320,2450,2450,2450,2450,0
|
|
20231010,162400,292014320,2450,2450,2450,2450,0
|
|
20231010,162300,292014320,2450,2450,2450,2450,0
|
|
20231010,162200,292014320,2450,2450,2450,2450,0
|
|
20231010,162100,292014320,2450,2450,2450,2450,0
|
|
20231010,162000,292014320,2450,2450,2450,2450,0
|
|
20231010,161900,292014320,2450,2450,2450,2450,0
|
|
20231010,161800,292014320,2450,2450,2450,2450,0
|
|
20231010,161700,292014320,2450,2450,2450,2450,0
|
|
20231010,161600,292014320,2450,2450,2450,2450,0
|
|
20231010,161500,292014320,2450,2450,2450,2450,0
|
|
20231010,161400,292014320,2450,2450,2450,2450,0
|
|
20231010,161300,292014320,2450,2450,2450,2450,0
|
|
20231010,161200,292014320,2450,2450,2450,2450,0
|
|
20231010,161100,292014320,2450,2450,2450,2450,0
|
|
20231010,161000,292014320,2450,2450,2450,2450,0
|
|
20231010,160900,292014320,2450,2450,2450,2450,0
|
|
20231010,160800,292014320,2450,2450,2450,2450,0
|
|
20231010,160700,292014320,2450,2450,2450,2450,0
|
|
20231010,160600,292014320,2450,2450,2450,2450,0
|
|
20231010,160500,292014320,2450,2450,2450,2450,0
|
|
20231010,160400,292014320,2450,2450,2450,2450,1066
|
|
20231010,160300,292014320,2450,2450,2450,2450,0
|
|
20231010,160200,292014320,2450,2450,2450,2450,0
|
|
20231010,160100,292014320,2450,2450,2450,2450,0
|
|
20231010,160000,292014320,2450,2450,2450,2450,0
|
|
20231010,155900,292014320,2450,2450,2450,2450,0
|
|
20231010,155800,292014320,2450,2450,2450,2450,0
|
|
20231010,155700,292014320,2450,2450,2450,2450,0
|
|
20231010,155600,292014320,2450,2450,2450,2450,0
|
|
20231010,155500,292014320,2450,2450,2450,2450,0
|
|
20231010,155400,292014320,2450,2450,2450,2450,0
|
|
20231010,155300,292014320,2450,2450,2450,2450,0
|
|
20231010,155200,292014320,2450,2450,2450,2450,0
|
|
20231010,155100,292014320,2450,2450,2450,2450,0
|
|
20231010,155000,292014320,2450,2450,2450,2450,0
|
|
20231010,154900,292014320,2450,2450,2450,2450,0
|
|
20231010,154800,292014320,2450,2450,2450,2450,0
|
|
20231010,154700,292014320,2450,2450,2450,2450,0
|
|
20231010,154600,292014320,2450,2450,2450,2450,0
|
|
20231010,154500,292014320,2450,2450,2450,2450,0
|
|
20231010,154400,292014320,2450,2450,2450,2450,0
|
|
20231010,154300,292014320,2450,2450,2450,2450,0
|
|
20231010,154200,292014320,2450,2450,2450,2450,0
|
|
20231010,154100,292014320,2450,2450,2450,2450,0
|
|
20231010,154000,292014320,2450,2450,2450,2450,0
|
|
20231010,153900,292014320,2450,2450,2450,2450,0
|
|
20231010,153800,292014320,2450,2450,2450,2450,0
|
|
20231010,153700,292014320,2450,2450,2450,2450,0
|
|
20231010,153600,292014320,2450,2450,2450,2450,0
|
|
20231010,153500,292014320,2450,2450,2450,2450,0
|
|
20231010,153400,292014320,2450,2450,2450,2450,1066
|
|
20231010,153300,292014320,2450,2450,2450,2450,0
|
|
20231010,153200,292014320,2450,2450,2450,2450,0
|
|
20231010,153100,292014320,2450,2450,2450,2450,0
|
|
20231010,153000,292014320,2450,2450,2450,2450,1066
|
|
20231010,152900,289402620,2460,2460,2460,2460,0
|
|
20231010,152800,289402620,2460,2460,2460,2460,0
|
|
20231010,152700,289402620,2460,2460,2460,2460,0
|
|
20231010,152600,289402620,2460,2460,2460,2460,0
|
|
20231010,152500,289402620,2460,2460,2460,2460,0
|
|
20231010,152400,289402620,2460,2460,2460,2460,0
|
|
20231010,152300,289402620,2460,2460,2460,2460,0
|
|
20231010,152200,289402620,2460,2460,2460,2460,0
|
|
20231010,152100,289402620,2460,2460,2460,2460,0
|
|
20231010,152000,289402620,2460,2460,2460,2460,0
|
|
20231010,151900,289402620,2460,2450,2460,2450,71
|
|
20231010,151800,289228005,2455,2455,2455,2455,1
|
|
20231010,151700,289225550,2450,2450,2450,2450,28
|
|
20231010,151600,289156950,2460,2450,2460,2450,368
|
|
20231010,151500,288253510,2455,2455,2455,2455,1
|
|
20231010,151400,288251055,2450,2450,2450,2450,93
|
|
20231010,151300,288023205,2455,2450,2455,2450,579
|
|
20231010,151200,286604650,2445,2445,2445,2445,7
|
|
20231010,151100,286587535,2445,2455,2455,2445,881
|
|
20231010,151000,284429965,2455,2450,2455,2450,192
|
|
20231010,150900,283959050,2450,2450,2455,2450,171
|
|
20231010,150800,283540095,2450,2450,2450,2450,3
|
|
20231010,150700,283532745,2450,2450,2455,2450,205
|
|
20231010,150600,283030490,2450,2450,2455,2450,228
|
|
20231010,150500,282470770,2450,2450,2450,2450,43
|
|
20231010,150400,282365420,2455,2450,2455,2450,34
|
|
20231010,150300,282281965,2450,2445,2455,2445,77
|
|
20231010,150200,282093190,2445,2445,2445,2445,3
|
|
20231010,150100,282085855,2445,2445,2445,2445,3
|
|
20231010,150000,282078520,2445,2445,2450,2445,305
|
|
20231010,145900,281332790,2445,2445,2445,2445,94
|
|
20231010,145800,281102960,2445,2440,2450,2440,347
|
|
20231010,145700,280254600,2440,2440,2440,2440,32
|
|
20231010,145600,280176520,2440,2440,2450,2440,27
|
|
20231010,145500,280110630,2440,2455,2455,2440,3071
|
|
20231010,145400,272592000,2455,2455,2455,2455,29
|
|
20231010,145300,272520805,2460,2455,2460,2455,153
|
|
20231010,145200,272144500,2455,2455,2455,2455,16
|
|
20231010,145100,272105220,2460,2455,2460,2455,105
|
|
20231010,145000,271847440,2455,2460,2460,2455,25
|
|
20231010,144900,271786055,2455,2460,2460,2455,13
|
|
20231010,144800,271754130,2455,2455,2455,2455,11
|
|
20231010,144700,271727125,2460,2460,2460,2460,1
|
|
20231010,144600,271724665,2460,2455,2460,2455,158
|
|
20231010,144500,271336040,2455,2455,2455,2455,12
|
|
20231010,144400,271306580,2460,2460,2460,2460,0
|
|
20231010,144300,271306580,2460,2460,2460,2460,509
|
|
20231010,144200,270054440,2460,2455,2460,2455,49
|
|
20231010,144100,269934140,2455,2455,2455,2455,1
|
|
20231010,144000,269931685,2455,2455,2455,2455,117
|
|
20231010,143900,269644450,2455,2450,2455,2450,301
|
|
20231010,143800,268905995,2455,2455,2455,2455,0
|
|
20231010,143700,268905995,2455,2455,2455,2455,250
|
|
20231010,143600,268292245,2455,2455,2455,2455,545
|
|
20231010,143500,266954270,2455,2455,2455,2455,100
|
|
20231010,143400,266708770,2455,2440,2455,2440,57
|
|
20231010,143300,266569620,2440,2440,2440,2440,2
|
|
20231010,143200,266564740,2440,2440,2440,2435,1035
|
|
20231010,143100,264044340,2440,2430,2440,2425,907
|
|
20231010,143000,261841235,2440,2430,2440,2425,524
|
|
20231010,142900,260569785,2440,2440,2440,2440,0
|
|
20231010,142800,260569785,2440,2440,2440,2440,115
|
|
20231010,142700,260289185,2440,2440,2440,2440,269
|
|
20231010,142600,259632825,2450,2450,2450,2450,0
|
|
20231010,142500,259632825,2450,2450,2450,2450,0
|
|
20231010,142400,259632825,2450,2440,2455,2435,469
|
|
20231010,142300,258490510,2440,2430,2440,2425,1664
|
|
20231010,142200,254453645,2435,2430,2435,2430,1021
|
|
20231010,142100,251970370,2440,2430,2440,2430,15
|
|
20231010,142000,251933780,2430,2435,2435,2430,38
|
|
20231010,141900,251841350,2435,2435,2445,2435,2066
|
|
20231010,141800,246809265,2440,2440,2440,2440,99
|
|
20231010,141700,246567705,2445,2440,2445,2440,598
|
|
20231010,141600,245108570,2440,2440,2440,2440,21
|
|
20231010,141500,245057330,2445,2440,2445,2440,345
|
|
20231010,141400,244213810,2440,2440,2445,2440,27
|
|
20231010,141300,244147925,2440,2440,2445,2440,177
|
|
20231010,141200,243716040,2440,2440,2440,2440,22
|
|
20231010,141100,243662360,2440,2445,2445,2440,81
|
|
20231010,141000,243464465,2445,2445,2450,2445,981
|
|
20231010,140900,241065910,2445,2450,2450,2445,449
|
|
20231010,140800,239965990,2450,2450,2450,2450,26
|
|
20231010,140700,239902290,2450,2450,2450,2450,15
|
|
20231010,140600,239865540,2450,2445,2455,2445,57
|
|
20231010,140500,239725940,2450,2450,2450,2445,26
|
|
20231010,140400,239662350,2445,2460,2460,2445,199
|
|
20231010,140300,239174365,2455,2455,2460,2450,135
|
|
20231010,140200,238842905,2450,2450,2455,2450,27
|
|
20231010,140100,238776745,2445,2460,2465,2445,1781
|
|
20231010,140000,234412125,2460,2470,2470,2460,156
|
|
20231010,135900,234027025,2470,2465,2470,2465,12
|
|
20231010,135800,233997400,2465,2460,2470,2460,11
|
|
20231010,135700,233970295,2460,2465,2475,2460,142
|
|
20231010,135600,233619195,2460,2470,2470,2460,181
|
|
20231010,135500,233172475,2475,2475,2475,2475,0
|
|
20231010,135400,233172475,2475,2475,2475,2475,0
|
|
20231010,135300,233172475,2475,2475,2475,2475,0
|
|
20231010,135200,233172475,2475,2475,2475,2475,0
|
|
20231010,135100,233172475,2475,2470,2480,2460,294
|
|
20231010,135000,232445700,2470,2470,2470,2470,13
|
|
20231010,134900,232413590,2470,2470,2470,2470,2
|
|
20231010,134800,232408650,2470,2470,2470,2470,1
|
|
20231010,134700,232406180,2460,2470,2470,2460,12
|
|
20231010,134600,232376630,2470,2470,2470,2470,38
|
|
20231010,134500,232282770,2470,2470,2470,2470,176
|
|
20231010,134400,231848050,2480,2480,2480,2480,12
|
|
20231010,134300,231818290,2480,2465,2480,2465,133
|
|
20231010,134200,231489330,2460,2455,2460,2450,1178
|
|
20231010,134100,228597435,2455,2455,2470,2455,7
|
|
20231010,134000,228580225,2450,2470,2470,2450,3710
|
|
20231010,133900,219445215,2485,2485,2485,2485,0
|
|
20231010,133800,219445215,2485,2485,2485,2485,2
|
|
20231010,133700,219440245,2475,2475,2475,2475,1
|
|
20231010,133600,219437770,2470,2480,2480,2470,166
|
|
20231010,133500,219026345,2470,2485,2485,2470,7
|
|
20231010,133400,219008980,2485,2485,2485,2485,0
|
|
20231010,133300,219008980,2485,2485,2485,2485,0
|
|
20231010,133200,219008980,2485,2485,2485,2485,0
|
|
20231010,133100,219008980,2485,2485,2485,2485,0
|
|
20231010,133000,219008980,2485,2485,2485,2485,1
|
|
20231010,132900,219006495,2490,2475,2490,2475,4
|
|
20231010,132800,218996555,2465,2465,2465,2465,45
|
|
20231010,132700,218885630,2465,2465,2465,2465,258
|
|
20231010,132600,218249660,2455,2465,2465,2455,1447
|
|
20231010,132500,214685995,2465,2460,2465,2460,238
|
|
20231010,132400,214100490,2470,2470,2470,2465,603
|
|
20231010,132300,212611840,2470,2475,2475,2470,290
|
|
20231010,132200,211895535,2470,2480,2480,2470,2093
|
|
20231010,132100,206712300,2480,2480,2480,2480,0
|
|
20231010,132000,206712300,2480,2480,2480,2480,0
|
|
20231010,131900,206712300,2480,2485,2485,2480,749
|
|
20231010,131800,204851595,2490,2490,2490,2490,1
|
|
20231010,131700,204849105,2490,2490,2490,2490,0
|
|
20231010,131600,204849105,2490,2490,2490,2490,0
|
|
20231010,131500,204849105,2490,2490,2490,2490,0
|
|
20231010,131400,204849105,2490,2490,2490,2490,1
|
|
20231010,131300,204846615,2485,2485,2485,2485,345
|
|
20231010,131200,203989290,2480,2485,2485,2480,119
|
|
20231010,131100,203693675,2485,2485,2485,2485,1
|
|
20231010,131000,203691190,2485,2485,2490,2485,118
|
|
20231010,130900,203397955,2485,2490,2490,2480,2454
|
|
20231010,130800,197300705,2505,2505,2505,2505,0
|
|
20231010,130700,197300705,2505,2505,2505,2505,0
|
|
20231010,130600,197300705,2505,2490,2505,2490,2
|
|
20231010,130500,197295710,2490,2490,2490,2490,323
|
|
20231010,130400,196491440,2505,2505,2505,2505,0
|
|
20231010,130300,196491440,2505,2505,2505,2505,0
|
|
20231010,130200,196491440,2505,2495,2505,2490,304
|
|
20231010,130100,195733055,2490,2490,2490,2490,0
|
|
20231010,130000,195733055,2490,2490,2490,2490,0
|
|
20231010,125900,195733055,2490,2490,2490,2490,1
|
|
20231010,125800,195730565,2490,2490,2490,2490,405
|
|
20231010,125700,194722115,2490,2490,2495,2490,112
|
|
20231010,125600,194443230,2490,2490,2490,2490,40
|
|
20231010,125500,194343630,2495,2495,2495,2495,0
|
|
20231010,125400,194343630,2495,2495,2495,2495,0
|
|
20231010,125300,194343630,2495,2495,2500,2495,69
|
|
20231010,125200,194171470,2490,2490,2495,2490,754
|
|
20231010,125100,192291790,2490,2490,2490,2490,36
|
|
20231010,125000,192202150,2490,2490,2490,2490,20
|
|
20231010,124900,192152350,2490,2490,2495,2490,54
|
|
20231010,124800,192017885,2490,2490,2490,2490,50
|
|
20231010,124700,191893385,2490,2495,2495,2490,1227
|
|
20231010,124600,188832095,2495,2495,2495,2495,93
|
|
20231010,124500,188600060,2495,2495,2495,2495,0
|
|
20231010,124400,188600060,2495,2500,2500,2495,2162
|
|
20231010,124300,183200030,2505,2505,2505,2505,0
|
|
20231010,124200,183200030,2505,2505,2505,2505,50
|
|
20231010,124100,183074780,2505,2505,2505,2505,60
|
|
20231010,124000,182924480,2500,2500,2500,2500,1
|
|
20231010,123900,182921980,2505,2505,2505,2505,10
|
|
20231010,123800,182896930,2505,2505,2505,2505,0
|
|
20231010,123700,182896930,2505,2505,2505,2505,21
|
|
20231010,123600,182844325,2500,2500,2500,2500,1038
|
|
20231010,123500,180249325,2500,2515,2515,2500,11726
|
|
20231010,123400,150773870,2515,2515,2515,2515,40
|
|
20231010,123300,150673270,2515,2515,2515,2515,418
|
|
20231010,123200,149622000,2520,2520,2525,2520,1926
|
|
20231010,123100,144768430,2520,2520,2520,2520,36
|
|
20231010,123000,144677710,2520,2520,2520,2520,150
|
|
20231010,122900,144299710,2520,2520,2520,2520,0
|
|
20231010,122800,144299710,2520,2525,2525,2520,134
|
|
20231010,122700,143961535,2525,2525,2525,2525,556
|
|
20231010,122600,142557635,2525,2525,2525,2525,303
|
|
20231010,122500,141792560,2525,2520,2525,2520,447
|
|
20231010,122400,140665870,2520,2515,2520,2515,162
|
|
20231010,122300,140258225,2515,2515,2515,2515,31
|
|
20231010,122200,140180260,2515,2515,2520,2515,29
|
|
20231010,122100,140107320,2520,2515,2520,2515,32
|
|
20231010,122000,140026830,2520,2520,2520,2515,444
|
|
20231010,121900,138908015,2525,2515,2525,2515,124
|
|
20231010,121800,138595565,2515,2520,2520,2515,2132
|
|
20231010,121700,133223020,2520,2520,2520,2520,49
|
|
20231010,121600,133099540,2520,2525,2525,2520,49
|
|
20231010,121500,132975940,2530,2525,2530,2520,1051
|
|
20231010,121400,130322230,2525,2525,2530,2525,67
|
|
20231010,121300,130153050,2525,2525,2525,2525,62
|
|
20231010,121200,129996500,2530,2530,2530,2525,54
|
|
20231010,121100,129860120,2530,2530,2530,2530,71
|
|
20231010,121000,129680490,2530,2530,2530,2530,41
|
|
20231010,120900,129576760,2530,2540,2540,2530,41
|
|
20231010,120800,129472920,2530,2540,2545,2530,4473
|
|
20231010,120700,118092830,2545,2545,2545,2545,0
|
|
20231010,120600,118092830,2545,2545,2545,2545,0
|
|
20231010,120500,118092830,2545,2545,2545,2545,0
|
|
20231010,120400,118092830,2545,2545,2545,2545,0
|
|
20231010,120300,118092830,2545,2545,2545,2545,0
|
|
20231010,120200,118092830,2545,2545,2545,2545,0
|
|
20231010,120100,118092830,2545,2545,2545,2545,1
|
|
20231010,120000,118090285,2545,2545,2545,2545,3
|
|
20231010,115900,118082650,2550,2550,2550,2550,1
|
|
20231010,115800,118080100,2530,2530,2530,2530,10
|
|
20231010,115700,118054800,2540,2540,2540,2540,0
|
|
20231010,115600,118054800,2540,2540,2540,2535,52
|
|
20231010,115500,117922730,2540,2540,2540,2540,0
|
|
20231010,115400,117922730,2540,2540,2540,2540,0
|
|
20231010,115300,117922730,2540,2540,2540,2540,0
|
|
20231010,115200,117922730,2540,2540,2540,2540,0
|
|
20231010,115100,117922730,2540,2540,2540,2540,0
|
|
20231010,115000,117922730,2540,2545,2545,2540,728
|
|
20231010,114900,116070510,2545,2540,2545,2540,740
|
|
20231010,114800,114187220,2545,2545,2545,2545,0
|
|
20231010,114700,114187220,2545,2545,2545,2545,0
|
|
20231010,114600,114187220,2545,2545,2545,2545,0
|
|
20231010,114500,114187220,2545,2545,2545,2545,0
|
|
20231010,114400,114187220,2545,2545,2545,2545,0
|
|
20231010,114300,114187220,2545,2545,2545,2545,0
|
|
20231010,114200,114187220,2545,2545,2545,2545,0
|
|
20231010,114100,114187220,2545,2545,2545,2545,1
|
|
20231010,114000,114184675,2545,2545,2545,2545,0
|
|
20231010,113900,114184675,2545,2545,2545,2545,0
|
|
20231010,113800,114184675,2545,2545,2545,2545,1
|
|
20231010,113700,114182130,2530,2530,2530,2530,0
|
|
20231010,113600,114182130,2530,2540,2540,2530,212
|
|
20231010,113500,113643770,2545,2545,2545,2545,0
|
|
20231010,113400,113643770,2545,2545,2545,2545,0
|
|
20231010,113300,113643770,2545,2545,2545,2545,0
|
|
20231010,113200,113643770,2545,2530,2545,2525,255
|
|
20231010,113100,112996630,2525,2530,2530,2525,462
|
|
20231010,113000,111828125,2540,2540,2540,2540,10
|
|
20231010,112900,111802725,2540,2530,2540,2525,447
|
|
20231010,112800,110672015,2530,2530,2530,2530,83
|
|
20231010,112700,110462025,2540,2540,2540,2525,3283
|
|
20231010,112600,102160705,2540,2540,2540,2540,3
|
|
20231010,112500,102153085,2550,2550,2550,2550,0
|
|
20231010,112400,102153085,2550,2550,2550,2550,0
|
|
20231010,112300,102153085,2550,2540,2550,2540,54
|
|
20231010,112200,102015915,2540,2540,2540,2540,0
|
|
20231010,112100,102015915,2540,2540,2540,2540,10
|
|
20231010,112000,101990515,2540,2545,2545,2535,5321
|
|
20231010,111900,88473805,2550,2560,2560,2550,731
|
|
20231010,111800,86606635,2555,2555,2555,2555,0
|
|
20231010,111700,86606635,2555,2555,2555,2555,118
|
|
20231010,111600,86305145,2555,2555,2555,2555,3
|
|
20231010,111500,86297480,2555,2555,2555,2555,0
|
|
20231010,111400,86297480,2555,2560,2560,2555,158
|
|
20231010,111300,85893120,2555,2555,2555,2555,0
|
|
20231010,111200,85893120,2555,2555,2555,2555,0
|
|
20231010,111100,85893120,2555,2555,2555,2555,0
|
|
20231010,111000,85893120,2555,2560,2560,2555,9
|
|
20231010,110900,85870085,2560,2560,2560,2560,0
|
|
20231010,110800,85870085,2560,2550,2560,2550,2
|
|
20231010,110700,85864975,2545,2560,2560,2545,2
|
|
20231010,110600,85859870,2565,2565,2565,2565,0
|
|
20231010,110500,85859870,2565,2565,2565,2565,0
|
|
20231010,110400,85859870,2565,2565,2565,2565,0
|
|
20231010,110300,85859870,2565,2565,2565,2565,1
|
|
20231010,110200,85857305,2565,2565,2565,2565,0
|
|
20231010,110100,85857305,2565,2565,2565,2565,0
|
|
20231010,110000,85857305,2565,2565,2565,2565,0
|
|
20231010,105900,85857305,2565,2545,2565,2545,5
|
|
20231010,105800,85844560,2545,2545,2545,2545,6
|
|
20231010,105700,85829290,2545,2550,2550,2545,174
|
|
20231010,105600,85385720,2550,2550,2550,2550,0
|
|
20231010,105500,85385720,2550,2560,2560,2550,264
|
|
20231010,105400,84710280,2560,2565,2565,2560,74
|
|
20231010,105300,84520740,2555,2555,2555,2555,0
|
|
20231010,105200,84520740,2555,2555,2555,2555,2
|
|
20231010,105100,84515630,2565,2565,2565,2565,10
|
|
20231010,105000,84489980,2565,2565,2565,2565,0
|
|
20231010,104900,84489980,2565,2565,2565,2565,0
|
|
20231010,104800,84489980,2565,2565,2565,2565,20
|
|
20231010,104700,84438680,2545,2545,2545,2545,0
|
|
20231010,104600,84438680,2545,2560,2560,2545,447
|
|
20231010,104500,83295065,2545,2545,2545,2545,23
|
|
20231010,104400,83236530,2560,2545,2560,2545,2
|
|
20231010,104300,83231425,2545,2550,2550,2545,674
|
|
20231010,104200,81512855,2550,2555,2555,2550,257
|
|
20231010,104100,80856465,2555,2555,2555,2555,0
|
|
20231010,104000,80856465,2555,2555,2555,2555,0
|
|
20231010,103900,80856465,2555,2555,2555,2555,0
|
|
20231010,103800,80856465,2555,2555,2555,2555,0
|
|
20231010,103700,80856465,2555,2555,2560,2555,195
|
|
20231010,103600,80358140,2560,2560,2560,2560,0
|
|
20231010,103500,80358140,2560,2560,2560,2560,36
|
|
20231010,103400,80265980,2560,2565,2565,2560,710
|
|
20231010,103300,78447220,2565,2565,2565,2565,0
|
|
20231010,103200,78447220,2565,2565,2565,2565,0
|
|
20231010,103100,78447220,2565,2565,2565,2565,0
|
|
20231010,103000,78447220,2565,2565,2565,2565,0
|
|
20231010,102900,78447220,2565,2570,2570,2565,29
|
|
20231010,102800,78372785,2570,2570,2570,2570,0
|
|
20231010,102700,78372785,2570,2570,2570,2570,0
|
|
20231010,102600,78372785,2570,2565,2570,2565,100
|
|
20231010,102500,78116035,2565,2565,2575,2565,390
|
|
20231010,102400,77114185,2560,2565,2565,2555,4422
|
|
20231010,102300,65806065,2565,2565,2565,2565,588
|
|
20231010,102200,64297845,2565,2570,2570,2565,729
|
|
20231010,102100,62424945,2570,2565,2570,2565,865
|
|
20231010,102000,60203945,2560,2560,2560,2560,50
|
|
20231010,101900,60075945,2555,2555,2555,2555,10
|
|
20231010,101800,60050395,2555,2565,2565,2555,2
|
|
20231010,101700,60045275,2560,2550,2560,2550,1923
|
|
20231010,101600,55133175,2550,2550,2550,2550,528
|
|
20231010,101500,53786775,2540,2540,2540,2540,118
|
|
20231010,101400,53487055,2545,2545,2545,2545,1
|
|
20231010,101300,53484510,2535,2545,2545,2535,198
|
|
20231010,101200,52980880,2550,2550,2550,2550,0
|
|
20231010,101100,52980880,2550,2540,2550,2530,422
|
|
20231010,101000,51909325,2525,2525,2525,2525,0
|
|
20231010,100900,51909325,2525,2525,2525,2525,0
|
|
20231010,100800,51909325,2525,2530,2530,2525,1177
|
|
20231010,100700,48936180,2525,2535,2535,2525,529
|
|
20231010,100600,47597595,2530,2540,2540,2530,391
|
|
20231010,100500,46605005,2540,2535,2540,2535,23
|
|
20231010,100400,46546675,2535,2535,2535,2535,0
|
|
20231010,100300,46546675,2535,2530,2535,2530,474
|
|
20231010,100200,45347390,2530,2530,2530,2525,135
|
|
20231010,100100,45005975,2535,2545,2545,2535,356
|
|
20231010,100000,44100715,2545,2555,2555,2545,18
|
|
20231010,095900,44054885,2540,2540,2555,2540,96
|
|
20231010,095800,43811030,2530,2530,2535,2530,684
|
|
20231010,095700,42077685,2525,2525,2530,2525,1172
|
|
20231010,095600,39117695,2525,2525,2525,2525,54
|
|
20231010,095500,38981345,2525,2530,2530,2525,974
|
|
20231010,095400,36517860,2535,2535,2535,2535,1
|
|
20231010,095300,36515325,2530,2530,2530,2530,3
|
|
20231010,095200,36507735,2530,2530,2530,2530,0
|
|
20231010,095100,36507735,2530,2530,2530,2530,0
|
|
20231010,095000,36507735,2530,2530,2530,2530,44
|
|
20231010,094900,36396415,2530,2535,2535,2530,3
|
|
20231010,094800,36388815,2525,2525,2525,2525,0
|
|
20231010,094700,36388815,2525,2525,2525,2525,0
|
|
20231010,094600,36388815,2525,2525,2525,2525,0
|
|
20231010,094500,36388815,2525,2525,2525,2525,0
|
|
20231010,094400,36388815,2525,2525,2525,2525,0
|
|
20231010,094300,36388815,2525,2525,2525,2525,0
|
|
20231010,094200,36388815,2525,2525,2525,2525,0
|
|
20231010,094100,36388815,2525,2535,2535,2525,238
|
|
20231010,094000,35785605,2535,2535,2540,2535,17
|
|
20231010,093900,35742505,2535,2535,2535,2535,0
|
|
20231010,093800,35742505,2535,2540,2540,2535,15
|
|
20231010,093700,35704430,2540,2540,2540,2540,0
|
|
20231010,093600,35704430,2540,2540,2540,2540,5
|
|
20231010,093500,35691730,2540,2540,2540,2535,14
|
|
20231010,093400,35656230,2535,2535,2535,2535,65
|
|
20231010,093300,35491455,2540,2535,2540,2535,19
|
|
20231010,093200,35443285,2535,2525,2535,2525,29
|
|
20231010,093100,35369880,2525,2530,2530,2525,75
|
|
20231010,093000,35180180,2525,2520,2525,2520,826
|
|
20231010,092900,33098635,2525,2525,2525,2525,0
|
|
20231010,092800,33098635,2525,2525,2525,2525,8
|
|
20231010,092700,33078435,2525,2525,2525,2525,3
|
|
20231010,092600,33070860,2515,2525,2525,2515,615
|
|
20231010,092500,31523680,2520,2520,2520,2520,1
|
|
20231010,092400,31521160,2520,2520,2520,2520,0
|
|
20231010,092300,31521160,2520,2520,2520,2520,7
|
|
20231010,092200,31503520,2520,2520,2520,2520,2
|
|
20231010,092100,31498480,2540,2540,2540,2540,0
|
|
20231010,092000,31498480,2540,2540,2540,2540,0
|
|
20231010,091900,31498480,2540,2505,2555,2505,2858
|
|
20231010,091800,24295585,2505,2505,2505,2505,0
|
|
20231010,091700,24295585,2505,2505,2505,2505,2
|
|
20231010,091600,24290575,2510,2510,2510,2510,0
|
|
20231010,091500,24290575,2510,2510,2510,2495,265
|
|
20231010,091400,23625625,2510,2505,2510,2505,199
|
|
20231010,091300,23126165,2505,2505,2505,2505,0
|
|
20231010,091200,23126165,2505,2500,2505,2500,53
|
|
20231010,091100,22993655,2505,2505,2505,2505,0
|
|
20231010,091000,22993655,2505,2505,2505,2505,2
|
|
20231010,090900,22988645,2490,2510,2510,2485,1389
|
|
20231010,090800,19528135,2510,2495,2510,2495,490
|
|
20231010,090700,18302845,2480,2510,2510,2480,709
|
|
20231010,090600,16536915,2505,2520,2520,2505,3173
|
|
20231010,090500,8557150,2515,2515,2515,2515,0
|
|
20231010,090400,8557150,2515,2545,2545,2515,1956
|
|
20231010,090300,3613990,2545,2545,2545,2545,0
|
|
20231010,090200,3613990,2545,2570,2570,2540,425
|
|
20231010,090100,2529585,2565,2565,2565,2565,24
|
|
20231010,090000,2468025,2590,2530,2590,2530,972
|