636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,193300,197844255,2525,2525,2525,2525,5337
|
|
20231011,193200,197844255,2525,2525,2525,2525,0
|
|
20231011,193100,197844255,2525,2525,2525,2525,0
|
|
20231011,193000,197844255,2525,2525,2525,2525,0
|
|
20231011,192900,197844255,2525,2525,2525,2525,0
|
|
20231011,192800,197844255,2525,2525,2525,2525,0
|
|
20231011,192700,197844255,2525,2525,2525,2525,0
|
|
20231011,192600,197844255,2525,2525,2525,2525,0
|
|
20231011,192500,197844255,2525,2525,2525,2525,0
|
|
20231011,192400,197844255,2525,2525,2525,2525,0
|
|
20231011,192300,197844255,2525,2525,2525,2525,0
|
|
20231011,192200,197844255,2525,2525,2525,2525,0
|
|
20231011,192100,197844255,2525,2525,2525,2525,0
|
|
20231011,192000,197844255,2525,2525,2525,2525,0
|
|
20231011,191900,197844255,2525,2525,2525,2525,0
|
|
20231011,191800,197844255,2525,2525,2525,2525,0
|
|
20231011,191700,197844255,2525,2525,2525,2525,0
|
|
20231011,191600,197844255,2525,2525,2525,2525,0
|
|
20231011,191500,197844255,2525,2525,2525,2525,0
|
|
20231011,191400,197844255,2525,2525,2525,2525,0
|
|
20231011,191300,197844255,2525,2525,2525,2525,0
|
|
20231011,191200,197844255,2525,2525,2525,2525,0
|
|
20231011,191100,197844255,2525,2525,2525,2525,0
|
|
20231011,191000,197844255,2525,2525,2525,2525,0
|
|
20231011,190900,197844255,2525,2525,2525,2525,0
|
|
20231011,190800,197844255,2525,2525,2525,2525,0
|
|
20231011,190700,197844255,2525,2525,2525,2525,0
|
|
20231011,190600,197844255,2525,2525,2525,2525,0
|
|
20231011,190500,197844255,2525,2525,2525,2525,0
|
|
20231011,190400,197844255,2525,2525,2525,2525,0
|
|
20231011,190300,197844255,2525,2525,2525,2525,5337
|
|
20231011,190200,197844255,2525,2525,2525,2525,0
|
|
20231011,190100,197844255,2525,2525,2525,2525,0
|
|
20231011,190000,197844255,2525,2525,2525,2525,0
|
|
20231011,185900,197844255,2525,2525,2525,2525,0
|
|
20231011,185800,197844255,2525,2525,2525,2525,0
|
|
20231011,185700,197844255,2525,2525,2525,2525,0
|
|
20231011,185600,197844255,2525,2525,2525,2525,0
|
|
20231011,185500,197844255,2525,2525,2525,2525,0
|
|
20231011,185400,197844255,2525,2525,2525,2525,0
|
|
20231011,185300,197844255,2525,2525,2525,2525,0
|
|
20231011,185200,197844255,2525,2525,2525,2525,0
|
|
20231011,185100,197844255,2525,2525,2525,2525,0
|
|
20231011,185000,197844255,2525,2525,2525,2525,0
|
|
20231011,184900,197844255,2525,2525,2525,2525,0
|
|
20231011,184800,197844255,2525,2525,2525,2525,0
|
|
20231011,184700,197844255,2525,2525,2525,2525,0
|
|
20231011,184600,197844255,2525,2525,2525,2525,0
|
|
20231011,184500,197844255,2525,2525,2525,2525,0
|
|
20231011,184400,197844255,2525,2525,2525,2525,0
|
|
20231011,184300,197844255,2525,2525,2525,2525,0
|
|
20231011,184200,197844255,2525,2525,2525,2525,0
|
|
20231011,184100,197844255,2525,2525,2525,2525,0
|
|
20231011,184000,197844255,2525,2525,2525,2525,0
|
|
20231011,183900,197844255,2525,2525,2525,2525,0
|
|
20231011,183800,197844255,2525,2525,2525,2525,0
|
|
20231011,183700,197844255,2525,2525,2525,2525,0
|
|
20231011,183600,197844255,2525,2525,2525,2525,0
|
|
20231011,183500,197844255,2525,2525,2525,2525,0
|
|
20231011,183400,197844255,2525,2525,2525,2525,0
|
|
20231011,183300,197844255,2525,2525,2525,2525,5337
|
|
20231011,183200,197844255,2525,2525,2525,2525,0
|
|
20231011,183100,197844255,2525,2525,2525,2525,0
|
|
20231011,183000,197844255,2525,2525,2525,2525,0
|
|
20231011,182900,197844255,2525,2525,2525,2525,0
|
|
20231011,182800,197844255,2525,2525,2525,2525,0
|
|
20231011,182700,197844255,2525,2525,2525,2525,0
|
|
20231011,182600,197844255,2525,2525,2525,2525,0
|
|
20231011,182500,197844255,2525,2525,2525,2525,0
|
|
20231011,182400,197844255,2525,2525,2525,2525,0
|
|
20231011,182300,197844255,2525,2525,2525,2525,0
|
|
20231011,182200,197844255,2525,2525,2525,2525,0
|
|
20231011,182100,197844255,2525,2525,2525,2525,0
|
|
20231011,182000,197844255,2525,2525,2525,2525,0
|
|
20231011,181900,197844255,2525,2525,2525,2525,0
|
|
20231011,181800,197844255,2525,2525,2525,2525,0
|
|
20231011,181700,197844255,2525,2525,2525,2525,0
|
|
20231011,181600,197844255,2525,2525,2525,2525,0
|
|
20231011,181500,197844255,2525,2525,2525,2525,0
|
|
20231011,181400,197844255,2525,2525,2525,2525,0
|
|
20231011,181300,197844255,2525,2525,2525,2525,0
|
|
20231011,181200,197844255,2525,2525,2525,2525,0
|
|
20231011,181100,197844255,2525,2525,2525,2525,0
|
|
20231011,181000,197844255,2525,2525,2525,2525,0
|
|
20231011,180900,197844255,2525,2525,2525,2525,0
|
|
20231011,180800,197844255,2525,2525,2525,2525,0
|
|
20231011,180700,197844255,2525,2525,2525,2525,0
|
|
20231011,180600,197844255,2525,2525,2525,2525,0
|
|
20231011,180500,197844255,2525,2525,2525,2525,0
|
|
20231011,180400,197844255,2525,2525,2525,2525,0
|
|
20231011,180300,197844255,2525,2525,2525,2525,5337
|
|
20231011,180200,197844255,2525,2525,2525,2525,0
|
|
20231011,180100,197844255,2525,2525,2525,2525,0
|
|
20231011,180000,197844255,2525,2525,2525,2525,0
|
|
20231011,175900,197844255,2525,2525,2525,2525,0
|
|
20231011,175800,197844255,2525,2525,2525,2525,0
|
|
20231011,175700,197844255,2525,2525,2525,2525,0
|
|
20231011,175600,197844255,2525,2525,2525,2525,0
|
|
20231011,175500,197844255,2525,2525,2525,2525,0
|
|
20231011,175400,197844255,2525,2525,2525,2525,0
|
|
20231011,175300,197844255,2525,2525,2525,2525,0
|
|
20231011,175200,197844255,2525,2525,2525,2525,0
|
|
20231011,175100,197844255,2525,2525,2525,2525,0
|
|
20231011,175000,197844255,2525,2525,2525,2525,0
|
|
20231011,174900,197844255,2525,2525,2525,2525,0
|
|
20231011,174800,197844255,2525,2525,2525,2525,0
|
|
20231011,174700,197844255,2525,2525,2525,2525,0
|
|
20231011,174600,197844255,2525,2525,2525,2525,0
|
|
20231011,174500,197844255,2525,2525,2525,2525,0
|
|
20231011,174400,197844255,2525,2525,2525,2525,0
|
|
20231011,174300,197844255,2525,2525,2525,2525,0
|
|
20231011,174200,197844255,2525,2525,2525,2525,0
|
|
20231011,174100,197844255,2525,2525,2525,2525,0
|
|
20231011,174000,197844255,2525,2525,2525,2525,0
|
|
20231011,173900,197844255,2525,2525,2525,2525,0
|
|
20231011,173800,197844255,2525,2525,2525,2525,0
|
|
20231011,173700,197844255,2525,2525,2525,2525,0
|
|
20231011,173600,197844255,2525,2525,2525,2525,0
|
|
20231011,173500,197844255,2525,2525,2525,2525,0
|
|
20231011,173400,197844255,2525,2525,2525,2525,0
|
|
20231011,173300,197844255,2525,2525,2525,2525,5337
|
|
20231011,173200,197844255,2525,2525,2525,2525,0
|
|
20231011,173100,197844255,2525,2525,2525,2525,0
|
|
20231011,173000,197844255,2525,2525,2525,2525,0
|
|
20231011,172900,197844255,2525,2525,2525,2525,0
|
|
20231011,172800,197844255,2525,2525,2525,2525,0
|
|
20231011,172700,197844255,2525,2525,2525,2525,0
|
|
20231011,172600,197844255,2525,2525,2525,2525,0
|
|
20231011,172500,197844255,2525,2525,2525,2525,0
|
|
20231011,172400,197844255,2525,2525,2525,2525,0
|
|
20231011,172300,197844255,2525,2525,2525,2525,0
|
|
20231011,172200,197844255,2525,2525,2525,2525,0
|
|
20231011,172100,197844255,2525,2525,2525,2525,0
|
|
20231011,172000,197844255,2525,2525,2525,2525,0
|
|
20231011,171900,197844255,2525,2525,2525,2525,0
|
|
20231011,171800,197844255,2525,2525,2525,2525,0
|
|
20231011,171700,197844255,2525,2525,2525,2525,0
|
|
20231011,171600,197844255,2525,2525,2525,2525,0
|
|
20231011,171500,197844255,2525,2525,2525,2525,0
|
|
20231011,171400,197844255,2525,2525,2525,2525,0
|
|
20231011,171300,197844255,2525,2525,2525,2525,0
|
|
20231011,171200,197844255,2525,2525,2525,2525,0
|
|
20231011,171100,197844255,2525,2525,2525,2525,0
|
|
20231011,171000,197844255,2525,2525,2525,2525,0
|
|
20231011,170900,197844255,2525,2525,2525,2525,0
|
|
20231011,170800,197844255,2525,2525,2525,2525,0
|
|
20231011,170700,197844255,2525,2525,2525,2525,0
|
|
20231011,170600,197844255,2525,2525,2525,2525,0
|
|
20231011,170500,197844255,2525,2525,2525,2525,0
|
|
20231011,170400,197844255,2525,2525,2525,2525,0
|
|
20231011,170300,197844255,2525,2525,2525,2525,5337
|
|
20231011,170200,197844255,2525,2525,2525,2525,0
|
|
20231011,170100,197844255,2525,2525,2525,2525,0
|
|
20231011,170000,197844255,2525,2525,2525,2525,0
|
|
20231011,165900,197844255,2525,2525,2525,2525,0
|
|
20231011,165800,197844255,2525,2525,2525,2525,0
|
|
20231011,165700,197844255,2525,2525,2525,2525,0
|
|
20231011,165600,197844255,2525,2525,2525,2525,0
|
|
20231011,165500,197844255,2525,2525,2525,2525,0
|
|
20231011,165400,197844255,2525,2525,2525,2525,0
|
|
20231011,165300,197844255,2525,2525,2525,2525,0
|
|
20231011,165200,197844255,2525,2525,2525,2525,0
|
|
20231011,165100,197844255,2525,2525,2525,2525,0
|
|
20231011,165000,197844255,2525,2525,2525,2525,0
|
|
20231011,164900,197844255,2525,2525,2525,2525,0
|
|
20231011,164800,197844255,2525,2525,2525,2525,0
|
|
20231011,164700,197844255,2525,2525,2525,2525,0
|
|
20231011,164600,197844255,2525,2525,2525,2525,0
|
|
20231011,164500,197844255,2525,2525,2525,2525,0
|
|
20231011,164400,197844255,2525,2525,2525,2525,0
|
|
20231011,164300,197844255,2525,2525,2525,2525,0
|
|
20231011,164200,197844255,2525,2525,2525,2525,0
|
|
20231011,164100,197844255,2525,2525,2525,2525,0
|
|
20231011,164000,197844255,2525,2525,2525,2525,0
|
|
20231011,163900,197844255,2525,2525,2525,2525,0
|
|
20231011,163800,197844255,2525,2525,2525,2525,0
|
|
20231011,163700,197844255,2525,2525,2525,2525,0
|
|
20231011,163600,197844255,2525,2525,2525,2525,0
|
|
20231011,163500,197844255,2525,2525,2525,2525,0
|
|
20231011,163400,197844255,2525,2525,2525,2525,0
|
|
20231011,163300,197844255,2525,2525,2525,2525,5337
|
|
20231011,163200,197844255,2525,2525,2525,2525,0
|
|
20231011,163100,197844255,2525,2525,2525,2525,0
|
|
20231011,163000,197844255,2525,2525,2525,2525,0
|
|
20231011,162900,197844255,2525,2525,2525,2525,0
|
|
20231011,162800,197844255,2525,2525,2525,2525,0
|
|
20231011,162700,197844255,2525,2525,2525,2525,0
|
|
20231011,162600,197844255,2525,2525,2525,2525,0
|
|
20231011,162500,197844255,2525,2525,2525,2525,0
|
|
20231011,162400,197844255,2525,2525,2525,2525,0
|
|
20231011,162300,197844255,2525,2525,2525,2525,0
|
|
20231011,162200,197844255,2525,2525,2525,2525,0
|
|
20231011,162100,197844255,2525,2525,2525,2525,0
|
|
20231011,162000,197844255,2525,2525,2525,2525,0
|
|
20231011,161900,197844255,2525,2525,2525,2525,0
|
|
20231011,161800,197844255,2525,2525,2525,2525,0
|
|
20231011,161700,197844255,2525,2525,2525,2525,0
|
|
20231011,161600,197844255,2525,2525,2525,2525,0
|
|
20231011,161500,197844255,2525,2525,2525,2525,0
|
|
20231011,161400,197844255,2525,2525,2525,2525,0
|
|
20231011,161300,197844255,2525,2525,2525,2525,0
|
|
20231011,161200,197844255,2525,2525,2525,2525,0
|
|
20231011,161100,197844255,2525,2525,2525,2525,0
|
|
20231011,161000,197844255,2525,2525,2525,2525,0
|
|
20231011,160900,197844255,2525,2525,2525,2525,0
|
|
20231011,160800,197844255,2525,2525,2525,2525,0
|
|
20231011,160700,197844255,2525,2525,2525,2525,0
|
|
20231011,160600,197844255,2525,2525,2525,2525,0
|
|
20231011,160500,197844255,2525,2525,2525,2525,0
|
|
20231011,160400,197844255,2525,2525,2525,2525,0
|
|
20231011,160300,197844255,2525,2525,2525,2525,5337
|
|
20231011,160200,197844255,2525,2525,2525,2525,0
|
|
20231011,160100,197844255,2525,2525,2525,2525,0
|
|
20231011,160000,197844255,2525,2525,2525,2525,0
|
|
20231011,155900,197844255,2525,2525,2525,2525,0
|
|
20231011,155800,197844255,2525,2525,2525,2525,0
|
|
20231011,155700,197844255,2525,2525,2525,2525,0
|
|
20231011,155600,197844255,2525,2525,2525,2525,0
|
|
20231011,155500,197844255,2525,2525,2525,2525,0
|
|
20231011,155400,197844255,2525,2525,2525,2525,0
|
|
20231011,155300,197844255,2525,2525,2525,2525,0
|
|
20231011,155200,197844255,2525,2525,2525,2525,0
|
|
20231011,155100,197844255,2525,2525,2525,2525,0
|
|
20231011,155000,197844255,2525,2525,2525,2525,0
|
|
20231011,154900,197844255,2525,2525,2525,2525,0
|
|
20231011,154800,197844255,2525,2525,2525,2525,0
|
|
20231011,154700,197844255,2525,2525,2525,2525,0
|
|
20231011,154600,197844255,2525,2525,2525,2525,0
|
|
20231011,154500,197844255,2525,2525,2525,2525,0
|
|
20231011,154400,197844255,2525,2525,2525,2525,0
|
|
20231011,154300,197844255,2525,2525,2525,2525,0
|
|
20231011,154200,197844255,2525,2525,2525,2525,0
|
|
20231011,154100,197844255,2525,2525,2525,2525,0
|
|
20231011,154000,197844255,2525,2525,2525,2525,0
|
|
20231011,153900,197844255,2525,2525,2525,2525,0
|
|
20231011,153800,197844255,2525,2525,2525,2525,0
|
|
20231011,153700,197844255,2525,2525,2525,2525,0
|
|
20231011,153600,197844255,2525,2525,2525,2525,0
|
|
20231011,153500,197844255,2525,2525,2525,2525,0
|
|
20231011,153400,197844255,2525,2525,2525,2525,0
|
|
20231011,153300,197844255,2525,2525,2525,2525,5337
|
|
20231011,153200,197844255,2525,2525,2525,2525,0
|
|
20231011,153100,197844255,2525,2525,2525,2525,0
|
|
20231011,153000,197844255,2525,2525,2525,2525,5337
|
|
20231011,152900,184368330,2525,2525,2525,2525,0
|
|
20231011,152800,184368330,2525,2525,2525,2525,0
|
|
20231011,152700,184368330,2525,2525,2525,2525,0
|
|
20231011,152600,184368330,2525,2525,2525,2525,0
|
|
20231011,152500,184368330,2525,2525,2525,2525,0
|
|
20231011,152400,184368330,2525,2525,2525,2525,0
|
|
20231011,152300,184368330,2525,2525,2525,2525,0
|
|
20231011,152200,184368330,2525,2525,2525,2525,0
|
|
20231011,152100,184368330,2525,2525,2525,2525,0
|
|
20231011,152000,184368330,2525,2525,2525,2525,0
|
|
20231011,151900,184368330,2525,2500,2525,2495,1006
|
|
20231011,151800,181835620,2520,2505,2520,2505,3529
|
|
20231011,151700,172953740,2505,2505,2505,2505,0
|
|
20231011,151600,172953740,2505,2505,2505,2505,0
|
|
20231011,151500,172953740,2505,2505,2505,2505,2
|
|
20231011,151400,172948730,2505,2500,2505,2500,9
|
|
20231011,151300,172926225,2505,2500,2505,2500,85
|
|
20231011,151200,172713715,2505,2500,2505,2500,78
|
|
20231011,151100,172518710,2500,2495,2500,2495,26
|
|
20231011,151000,172453810,2500,2495,2500,2495,125
|
|
20231011,150900,172141865,2500,2500,2505,2495,457
|
|
20231011,150800,170999365,2510,2510,2510,2510,0
|
|
20231011,150700,170999365,2510,2510,2510,2510,0
|
|
20231011,150600,170999365,2510,2510,2510,2510,3
|
|
20231011,150500,170991835,2510,2510,2510,2510,1
|
|
20231011,150400,170989325,2505,2505,2505,2505,130
|
|
20231011,150300,170663675,2505,2505,2505,2505,0
|
|
20231011,150200,170663675,2505,2505,2505,2505,0
|
|
20231011,150100,170663675,2505,2505,2505,2505,0
|
|
20231011,150000,170663675,2505,2505,2505,2505,399
|
|
20231011,145900,169664180,2505,2505,2505,2505,258
|
|
20231011,145800,169017890,2505,2505,2505,2505,0
|
|
20231011,145700,169017890,2505,2505,2505,2500,19
|
|
20231011,145600,168970315,2505,2505,2505,2500,18
|
|
20231011,145500,168925245,2505,2505,2505,2505,10
|
|
20231011,145400,168900195,2505,2505,2505,2505,0
|
|
20231011,145300,168900195,2505,2505,2505,2505,20
|
|
20231011,145200,168850095,2505,2505,2505,2505,20
|
|
20231011,145100,168799995,2505,2505,2505,2505,42
|
|
20231011,145000,168694785,2505,2500,2505,2500,21
|
|
20231011,144900,168642185,2505,2500,2505,2500,5
|
|
20231011,144800,168629675,2505,2505,2505,2505,0
|
|
20231011,144700,168629675,2505,2505,2505,2505,262
|
|
20231011,144600,167973365,2505,2500,2505,2500,8
|
|
20231011,144500,167953345,2505,2500,2505,2500,4
|
|
20231011,144400,167943335,2505,2505,2505,2505,43
|
|
20231011,144300,167835620,2505,2505,2505,2505,0
|
|
20231011,144200,167835620,2505,2505,2505,2505,0
|
|
20231011,144100,167835620,2505,2500,2505,2500,333
|
|
20231011,144000,167003110,2505,2505,2505,2505,200
|
|
20231011,143900,166502110,2505,2500,2505,2500,500
|
|
20231011,143800,165249780,2500,2500,2500,2500,101
|
|
20231011,143700,164997280,2500,2495,2500,2495,19
|
|
20231011,143600,164949870,2495,2490,2495,2490,3
|
|
20231011,143500,164942395,2500,2500,2500,2500,0
|
|
20231011,143400,164942395,2500,2495,2500,2495,9
|
|
20231011,143300,164919935,2500,2500,2500,2500,0
|
|
20231011,143200,164919935,2500,2500,2500,2500,59
|
|
20231011,143100,164772435,2500,2495,2500,2495,156
|
|
20231011,143000,164383205,2500,2495,2500,2495,3
|
|
20231011,142900,164375715,2500,2500,2500,2500,0
|
|
20231011,142800,164375715,2500,2500,2500,2500,305
|
|
20231011,142700,163613215,2500,2500,2500,2495,434
|
|
20231011,142600,162528225,2500,2495,2500,2495,6
|
|
20231011,142500,162513245,2500,2495,2500,2495,3
|
|
20231011,142400,162505755,2500,2500,2500,2495,149
|
|
20231011,142300,162133265,2500,2500,2500,2495,33
|
|
20231011,142200,162050785,2500,2495,2500,2495,3
|
|
20231011,142100,162043295,2500,2495,2500,2495,6
|
|
20231011,142000,162028315,2500,2495,2500,2495,3
|
|
20231011,141900,162020825,2500,2500,2500,2495,4
|
|
20231011,141800,162010835,2495,2500,2500,2495,3
|
|
20231011,141700,162003345,2495,2495,2500,2495,5
|
|
20231011,141600,161990865,2500,2500,2500,2500,0
|
|
20231011,141500,161990865,2500,2495,2500,2495,52
|
|
20231011,141400,161860885,2500,2495,2500,2495,3
|
|
20231011,141300,161853395,2500,2495,2500,2495,58
|
|
20231011,141200,161708475,2495,2490,2495,2490,42
|
|
20231011,141100,161603695,2490,2490,2490,2490,4
|
|
20231011,141000,161593735,2490,2490,2490,2490,5
|
|
20231011,140900,161581285,2490,2495,2495,2490,3
|
|
20231011,140800,161573810,2490,2490,2490,2490,4
|
|
20231011,140700,161563850,2490,2485,2490,2485,6
|
|
20231011,140600,161548920,2485,2485,2485,2485,4
|
|
20231011,140500,161538980,2485,2485,2485,2485,6
|
|
20231011,140400,161524070,2485,2495,2500,2485,36
|
|
20231011,140300,161434130,2500,2490,2500,2490,16
|
|
20231011,140200,161394200,2490,2495,2495,2485,107
|
|
20231011,140100,161127285,2485,2485,2485,2485,6
|
|
20231011,140000,161112375,2485,2490,2500,2485,24
|
|
20231011,135900,161052455,2485,2485,2485,2485,2000
|
|
20231011,135800,156082455,2480,2485,2485,2480,1765
|
|
20231011,135700,151697035,2485,2490,2490,2485,259
|
|
20231011,135600,151052325,2500,2500,2500,2500,0
|
|
20231011,135500,151052325,2500,2500,2500,2490,8
|
|
20231011,135400,151032385,2490,2500,2500,2490,165
|
|
20231011,135300,150620875,2490,2500,2500,2490,535
|
|
20231011,135200,149283725,2500,2500,2500,2500,32
|
|
20231011,135100,149203725,2500,2500,2500,2500,1
|
|
20231011,135000,149201225,2490,2490,2495,2490,73
|
|
20231011,134900,149019220,2495,2495,2495,2495,101
|
|
20231011,134800,148767225,2490,2495,2495,2490,40
|
|
20231011,134700,148667525,2495,2495,2495,2495,0
|
|
20231011,134600,148667525,2495,2495,2495,2495,50
|
|
20231011,134500,148542775,2500,2490,2500,2490,66
|
|
20231011,134400,148378235,2490,2490,2490,2490,282
|
|
20231011,134300,147676055,2490,2495,2500,2490,719
|
|
20231011,134200,145879620,2500,2500,2500,2500,0
|
|
20231011,134100,145879620,2500,2505,2515,2500,55
|
|
20231011,134000,145741690,2515,2515,2515,2515,0
|
|
20231011,133900,145741690,2515,2515,2515,2515,0
|
|
20231011,133800,145741690,2515,2515,2515,2515,0
|
|
20231011,133700,145741690,2515,2515,2515,2515,0
|
|
20231011,133600,145741690,2515,2505,2515,2505,57
|
|
20231011,133500,145598620,2490,2490,2490,2490,0
|
|
20231011,133400,145598620,2490,2490,2490,2490,0
|
|
20231011,133300,145598620,2490,2495,2495,2490,156
|
|
20231011,133200,145210150,2495,2495,2495,2495,0
|
|
20231011,133100,145210150,2495,2495,2495,2495,1
|
|
20231011,133000,145207655,2495,2505,2505,2495,58
|
|
20231011,132900,145062745,2505,2505,2505,2505,33
|
|
20231011,132800,144980080,2500,2500,2500,2495,312
|
|
20231011,132700,144201545,2495,2495,2495,2495,43
|
|
20231011,132600,144094260,2495,2495,2495,2495,96
|
|
20231011,132500,143854740,2495,2510,2510,2495,2580
|
|
20231011,132400,137381210,2510,2510,2510,2510,0
|
|
20231011,132300,137381210,2510,2510,2510,2510,100
|
|
20231011,132200,137130210,2510,2510,2510,2510,127
|
|
20231011,132100,136811440,2505,2505,2505,2505,0
|
|
20231011,132000,136811440,2505,2505,2505,2505,118
|
|
20231011,131900,136515850,2510,2510,2510,2510,2
|
|
20231011,131800,136510830,2520,2520,2520,2520,33
|
|
20231011,131700,136427670,2520,2510,2520,2510,57
|
|
20231011,131600,136284275,2510,2510,2510,2510,0
|
|
20231011,131500,136284275,2510,2510,2510,2510,20
|
|
20231011,131400,136234075,2510,2510,2510,2510,10
|
|
20231011,131300,136208975,2510,2510,2510,2510,10
|
|
20231011,131200,136183875,2510,2510,2510,2510,100
|
|
20231011,131100,135932875,2510,2510,2510,2510,0
|
|
20231011,131000,135932875,2510,2510,2510,2505,11
|
|
20231011,130900,135905300,2505,2505,2505,2505,0
|
|
20231011,130800,135905300,2505,2505,2505,2505,0
|
|
20231011,130700,135905300,2505,2505,2505,2505,1
|
|
20231011,130600,135902795,2520,2520,2520,2520,33
|
|
20231011,130500,135819635,2505,2520,2520,2505,123
|
|
20231011,130400,135510020,2510,2510,2510,2510,1
|
|
20231011,130300,135507510,2510,2510,2510,2510,0
|
|
20231011,130200,135507510,2510,2510,2510,2510,19
|
|
20231011,130100,135459820,2510,2510,2510,2505,397
|
|
20231011,130000,134463640,2505,2520,2520,2505,145
|
|
20231011,125900,134098595,2505,2505,2505,2505,0
|
|
20231011,125800,134098595,2505,2525,2525,2505,90
|
|
20231011,125700,133871825,2520,2520,2520,2520,29
|
|
20231011,125600,133798745,2510,2510,2510,2510,10
|
|
20231011,125500,133773645,2510,2520,2520,2510,146
|
|
20231011,125400,133405855,2530,2530,2530,2530,0
|
|
20231011,125300,133405855,2530,2530,2530,2530,0
|
|
20231011,125200,133405855,2530,2510,2530,2510,2
|
|
20231011,125100,133400815,2510,2530,2530,2510,120
|
|
20231011,125000,133097575,2510,2510,2510,2510,0
|
|
20231011,124900,133097575,2510,2510,2510,2510,0
|
|
20231011,124800,133097575,2510,2510,2510,2510,14
|
|
20231011,124700,133062435,2530,2530,2530,2530,7
|
|
20231011,124600,133044725,2515,2525,2530,2515,116
|
|
20231011,124500,132751805,2525,2525,2525,2525,20
|
|
20231011,124400,132701305,2525,2525,2525,2525,10
|
|
20231011,124300,132676055,2525,2525,2525,2525,33
|
|
20231011,124200,132592730,2525,2525,2525,2525,0
|
|
20231011,124100,132592730,2525,2525,2525,2525,100
|
|
20231011,124000,132340230,2510,2510,2510,2510,0
|
|
20231011,123900,132340230,2510,2525,2525,2510,2360
|
|
20231011,123800,126382890,2525,2525,2525,2525,0
|
|
20231011,123700,126382890,2525,2525,2525,2525,0
|
|
20231011,123600,126382890,2525,2525,2525,2525,100
|
|
20231011,123500,126130390,2510,2510,2510,2510,20
|
|
20231011,123400,126080190,2510,2525,2525,2510,124
|
|
20231011,123300,125767450,2525,2525,2525,2525,0
|
|
20231011,123200,125767450,2525,2525,2525,2525,33
|
|
20231011,123100,125684125,2510,2520,2525,2510,132
|
|
20231011,123000,125351300,2525,2525,2525,2525,20
|
|
20231011,122900,125300800,2505,2505,2505,2505,0
|
|
20231011,122800,125300800,2505,2505,2505,2505,0
|
|
20231011,122700,125300800,2505,2525,2525,2505,228
|
|
20231011,122600,124725660,2510,2510,2510,2510,1
|
|
20231011,122500,124723150,2510,2510,2510,2510,10
|
|
20231011,122400,124698050,2510,2510,2510,2505,40
|
|
20231011,122300,124597825,2525,2525,2525,2525,0
|
|
20231011,122200,124597825,2525,2515,2525,2515,200
|
|
20231011,122100,124093830,2515,2515,2515,2515,0
|
|
20231011,122000,124093830,2515,2515,2515,2515,90
|
|
20231011,121900,123867480,2525,2525,2525,2525,0
|
|
20231011,121800,123867480,2525,2525,2525,2525,0
|
|
20231011,121700,123867480,2525,2520,2525,2520,398
|
|
20231011,121600,122863515,2520,2520,2520,2520,0
|
|
20231011,121500,122863515,2520,2520,2520,2520,20
|
|
20231011,121400,122813115,2520,2520,2520,2520,0
|
|
20231011,121300,122813115,2520,2520,2520,2520,37
|
|
20231011,121200,122719875,2505,2515,2520,2505,249
|
|
20231011,121100,122093185,2515,2515,2515,2515,0
|
|
20231011,121000,122093185,2515,2515,2515,2515,30
|
|
20231011,120900,122017735,2515,2515,2515,2515,33
|
|
20231011,120800,121934740,2505,2505,2505,2505,0
|
|
20231011,120700,121934740,2505,2515,2515,2505,249
|
|
20231011,120600,121308975,2505,2505,2505,2505,22
|
|
20231011,120500,121253865,2505,2505,2505,2505,22
|
|
20231011,120400,121198755,2505,2505,2505,2505,22
|
|
20231011,120300,121143645,2505,2520,2520,2505,225
|
|
20231011,120200,120576990,2505,2510,2510,2505,738
|
|
20231011,120100,118724980,2520,2520,2520,2520,57
|
|
20231011,120000,118581340,2520,2520,2520,2510,66
|
|
20231011,115900,118415030,2520,2520,2520,2520,1
|
|
20231011,115800,118412510,2505,2520,2520,2505,261
|
|
20231011,115700,117755670,2520,2520,2520,2520,33
|
|
20231011,115600,117672510,2520,2520,2520,2520,50
|
|
20231011,115500,117546510,2520,2520,2520,2520,39
|
|
20231011,115400,117448230,2520,2520,2520,2520,1
|
|
20231011,115300,117445710,2505,2520,2520,2505,237
|
|
20231011,115200,116848995,2505,2505,2505,2505,0
|
|
20231011,115100,116848995,2505,2520,2520,2505,182
|
|
20231011,115000,116390790,2520,2520,2520,2520,0
|
|
20231011,114900,116390790,2520,2520,2520,2520,0
|
|
20231011,114800,116390790,2520,2505,2520,2505,289
|
|
20231011,114700,115663620,2520,2520,2520,2520,39
|
|
20231011,114600,115565340,2520,2520,2520,2520,148
|
|
20231011,114500,115192380,2515,2515,2515,2505,54
|
|
20231011,114400,115056610,2505,2505,2505,2505,0
|
|
20231011,114300,115056610,2505,2505,2520,2505,378
|
|
20231011,114200,114105985,2515,2515,2515,2515,171
|
|
20231011,114100,113675920,2510,2510,2510,2510,1
|
|
20231011,114000,113673410,2520,2520,2520,2520,0
|
|
20231011,113900,113673410,2520,2520,2520,2520,241
|
|
20231011,113800,113066090,2510,2510,2510,2510,0
|
|
20231011,113700,113066090,2510,2515,2520,2510,120
|
|
20231011,113600,112764310,2510,2510,2510,2510,32
|
|
20231011,113500,112683990,2510,2510,2510,2510,39
|
|
20231011,113400,112586100,2510,2515,2515,2510,235
|
|
20231011,113300,111995240,2515,2520,2520,2515,122
|
|
20231011,113200,111687840,2510,2510,2510,2510,1
|
|
20231011,113100,111685330,2520,2520,2520,2520,0
|
|
20231011,113000,111685330,2520,2520,2520,2520,60
|
|
20231011,112900,111534130,2520,2515,2520,2515,203
|
|
20231011,112800,111022685,2500,2510,2510,2500,154
|
|
20231011,112700,110636545,2515,2515,2515,2515,0
|
|
20231011,112600,110636545,2515,2505,2515,2505,90
|
|
20231011,112500,110410695,2500,2500,2500,2500,47
|
|
20231011,112400,110293195,2520,2515,2520,2495,425
|
|
20231011,112300,109223185,2500,2515,2515,2500,272
|
|
20231011,112200,108539720,2515,2515,2515,2515,40
|
|
20231011,112100,108439120,2515,2515,2515,2515,0
|
|
20231011,112000,108439120,2515,2520,2520,2495,200
|
|
20231011,111900,107936450,2520,2510,2520,2510,316
|
|
20231011,111800,107140445,2495,2505,2505,2495,65
|
|
20231011,111700,106978020,2505,2505,2505,2505,0
|
|
20231011,111600,106978020,2505,2505,2505,2505,11
|
|
20231011,111500,106950465,2515,2515,2520,2515,339
|
|
20231011,111400,106096230,2510,2510,2520,2510,28
|
|
20231011,111300,106025940,2510,2510,2510,2510,74
|
|
20231011,111200,105840200,2510,2510,2510,2510,0
|
|
20231011,111100,105840200,2510,2520,2520,2510,53
|
|
20231011,111000,105706840,2520,2515,2520,2515,316
|
|
20231011,110900,104911605,2515,2515,2515,2515,100
|
|
20231011,110800,104660105,2515,2515,2515,2515,0
|
|
20231011,110700,104660105,2515,2515,2515,2515,4
|
|
20231011,110600,104650045,2515,2510,2515,2510,114
|
|
20231011,110500,104363740,2505,2505,2505,2505,292
|
|
20231011,110400,103632280,2500,2500,2500,2500,57
|
|
20231011,110300,103489780,2515,2515,2515,2515,0
|
|
20231011,110200,103489780,2515,2515,2515,2515,0
|
|
20231011,110100,103489780,2515,2515,2515,2515,114
|
|
20231011,110000,103203070,2515,2515,2515,2515,256
|
|
20231011,105900,102559230,2500,2500,2500,2500,0
|
|
20231011,105800,102559230,2500,2500,2500,2500,68
|
|
20231011,105700,102389230,2515,2510,2515,2510,314
|
|
20231011,105600,101600165,2515,2515,2515,2515,0
|
|
20231011,105500,101600165,2515,2510,2515,2510,202
|
|
20231011,105400,101092340,2515,2515,2515,2515,0
|
|
20231011,105300,101092340,2515,2515,2515,2515,0
|
|
20231011,105200,101092340,2515,2510,2515,2510,813
|
|
20231011,105100,99051135,2510,2510,2510,2510,4
|
|
20231011,105000,99041095,2510,2505,2510,2505,256
|
|
20231011,104900,98398805,2505,2510,2510,2505,8
|
|
20231011,104800,98378735,2510,2505,2510,2505,115
|
|
20231011,104700,98090375,2505,2505,2505,2505,0
|
|
20231011,104600,98090375,2505,2505,2505,2490,307
|
|
20231011,104500,97322060,2505,2510,2510,2505,71
|
|
20231011,104400,97144100,2510,2490,2510,2490,23
|
|
20231011,104300,97086790,2505,2505,2505,2505,115
|
|
20231011,104200,96798715,2510,2490,2510,2485,122
|
|
20231011,104100,96494995,2510,2505,2510,2505,202
|
|
20231011,104000,95988050,2505,2490,2505,2490,115
|
|
20231011,103900,95701685,2510,2510,2510,2510,115
|
|
20231011,103800,95413035,2510,2510,2510,2510,1
|
|
20231011,103700,95410525,2490,2510,2510,2490,520
|
|
20231011,103600,94114490,2520,2515,2520,2495,229
|
|
20231011,103500,93538225,2520,2520,2520,2520,2
|
|
20231011,103400,93533185,2520,2495,2520,2495,288
|
|
20231011,103300,92810710,2495,2495,2495,2495,0
|
|
20231011,103200,92810710,2495,2495,2495,2495,0
|
|
20231011,103100,92810710,2495,2515,2520,2495,240
|
|
20231011,103000,92207075,2495,2515,2520,2495,163
|
|
20231011,102900,91797495,2515,2515,2515,2515,0
|
|
20231011,102800,91797495,2515,2515,2515,2515,0
|
|
20231011,102700,91797495,2515,2490,2515,2490,103
|
|
20231011,102600,91539735,2510,2510,2510,2500,233
|
|
20231011,102500,90955115,2510,2510,2510,2510,50
|
|
20231011,102400,90829615,2510,2510,2510,2510,0
|
|
20231011,102300,90829615,2510,2510,2510,2510,0
|
|
20231011,102200,90829615,2510,2515,2515,2510,204
|
|
20231011,102100,90316565,2515,2515,2515,2515,1
|
|
20231011,102000,90314050,2490,2490,2490,2490,0
|
|
20231011,101900,90314050,2490,2490,2490,2490,470
|
|
20231011,101800,89143750,2490,2490,2490,2490,0
|
|
20231011,101700,89143750,2490,2515,2515,2490,246
|
|
20231011,101600,88526160,2515,2515,2515,2515,0
|
|
20231011,101500,88526160,2515,2515,2515,2515,21
|
|
20231011,101400,88473345,2500,2500,2500,2500,0
|
|
20231011,101300,88473345,2500,2495,2500,2495,23
|
|
20231011,101200,88415850,2495,2495,2515,2490,650
|
|
20231011,101100,86793335,2500,2500,2500,2500,0
|
|
20231011,101000,86793335,2500,2500,2500,2500,1
|
|
20231011,100900,86790835,2495,2505,2505,2495,61
|
|
20231011,100800,86638140,2505,2500,2515,2500,1059
|
|
20231011,100700,83989780,2490,2515,2515,2490,842
|
|
20231011,100600,81885230,2495,2495,2495,2495,0
|
|
20231011,100500,81885230,2495,2495,2495,2495,2
|
|
20231011,100400,81880240,2515,2500,2515,2500,340
|
|
20231011,100300,81030225,2490,2515,2515,2490,245
|
|
20231011,100200,80419000,2495,2500,2515,2495,627
|
|
20231011,100100,78851135,2510,2510,2510,2510,1
|
|
20231011,100000,78848625,2500,2500,2510,2500,163
|
|
20231011,095900,78440520,2500,2500,2500,2500,0
|
|
20231011,095800,78440520,2500,2500,2500,2495,1353
|
|
20231011,095700,75058865,2500,2500,2500,2500,49
|
|
20231011,095600,74936365,2500,2500,2500,2500,0
|
|
20231011,095500,74936365,2500,2505,2505,2500,151
|
|
20231011,095400,74558545,2505,2505,2505,2505,5
|
|
20231011,095300,74546020,2505,2500,2505,2500,361
|
|
20231011,095200,73643005,2495,2495,2495,2495,16
|
|
20231011,095100,73603085,2500,2500,2500,2500,40
|
|
20231011,095000,73503085,2500,2500,2500,2500,0
|
|
20231011,094900,73503085,2500,2505,2505,2500,68
|
|
20231011,094800,73332800,2515,2505,2515,2480,5614
|
|
20231011,094700,59353880,2505,2505,2505,2505,51
|
|
20231011,094600,59226125,2510,2510,2510,2510,0
|
|
20231011,094500,59226125,2510,2530,2530,2510,25
|
|
20231011,094400,59162955,2510,2510,2510,2510,0
|
|
20231011,094300,59162955,2510,2520,2540,2510,214
|
|
20231011,094200,58622675,2540,2540,2540,2540,0
|
|
20231011,094100,58622675,2540,2540,2540,2540,0
|
|
20231011,094000,58622675,2540,2540,2540,2540,0
|
|
20231011,093900,58622675,2540,2540,2540,2540,1
|
|
20231011,093800,58620135,2510,2525,2545,2510,226
|
|
20231011,093700,58046680,2520,2520,2520,2520,0
|
|
20231011,093600,58046680,2520,2520,2520,2520,50
|
|
20231011,093500,57920680,2520,2520,2520,2520,7
|
|
20231011,093400,57903040,2505,2525,2550,2505,422
|
|
20231011,093300,56838345,2525,2525,2525,2525,0
|
|
20231011,093200,56838345,2525,2500,2525,2500,1213
|
|
20231011,093100,53785780,2520,2500,2520,2500,35
|
|
20231011,093000,53697695,2520,2520,2520,2500,190
|
|
20231011,092900,53220815,2505,2500,2505,2500,1144
|
|
20231011,092800,50355690,2500,2500,2500,2485,285
|
|
20231011,092700,49647265,2500,2500,2500,2500,61
|
|
20231011,092600,49494765,2500,2500,2500,2500,0
|
|
20231011,092500,49494765,2500,2500,2500,2500,18
|
|
20231011,092400,49449765,2485,2500,2505,2485,338
|
|
20231011,092300,48606790,2500,2500,2500,2500,0
|
|
20231011,092200,48606790,2500,2500,2500,2500,1
|
|
20231011,092100,48604290,2485,2500,2500,2485,252
|
|
20231011,092000,47975070,2505,2505,2505,2505,2
|
|
20231011,091900,47970060,2505,2500,2505,2500,662
|
|
20231011,091800,46312735,2500,2500,2500,2500,142
|
|
20231011,091700,45957735,2480,2480,2495,2480,2573
|
|
20231011,091600,39558155,2500,2500,2500,2480,1294
|
|
20231011,091500,36347355,2480,2495,2495,2475,2424
|
|
20231011,091400,30314355,2495,2495,2505,2495,1173
|
|
20231011,091300,27380735,2485,2495,2495,2485,130
|
|
20231011,091200,27056685,2500,2500,2500,2500,0
|
|
20231011,091100,27056685,2500,2480,2500,2470,2522
|
|
20231011,091000,20801220,2480,2490,2500,2480,214
|
|
20231011,090900,20266695,2480,2490,2490,2480,133
|
|
20231011,090800,19935855,2490,2490,2490,2490,1
|
|
20231011,090700,19933365,2490,2490,2490,2490,35
|
|
20231011,090600,19846215,2470,2470,2470,2470,26
|
|
20231011,090500,19781995,2500,2475,2500,2475,200
|
|
20231011,090400,19284495,2475,2480,2500,2475,353
|
|
20231011,090300,18409085,2500,2480,2500,2480,42
|
|
20231011,090200,18304725,2500,2470,2540,2470,1099
|
|
20231011,090100,15554730,2485,2485,2485,2485,1
|
|
20231011,090000,15552245,2475,2455,2475,2455,6329
|