635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193200,324968685,2485,2485,2485,2485,5067
|
|
20231016,193100,324968685,2485,2485,2485,2485,0
|
|
20231016,193000,324968685,2485,2485,2485,2485,0
|
|
20231016,192900,324968685,2485,2485,2485,2485,0
|
|
20231016,192800,324968685,2485,2485,2485,2485,0
|
|
20231016,192700,324968685,2485,2485,2485,2485,0
|
|
20231016,192600,324968685,2485,2485,2485,2485,0
|
|
20231016,192500,324968685,2485,2485,2485,2485,0
|
|
20231016,192400,324968685,2485,2485,2485,2485,0
|
|
20231016,192300,324968685,2485,2485,2485,2485,0
|
|
20231016,192200,324968685,2485,2485,2485,2485,0
|
|
20231016,192100,324968685,2485,2485,2485,2485,0
|
|
20231016,192000,324968685,2485,2485,2485,2485,0
|
|
20231016,191900,324968685,2485,2485,2485,2485,0
|
|
20231016,191800,324968685,2485,2485,2485,2485,0
|
|
20231016,191700,324968685,2485,2485,2485,2485,0
|
|
20231016,191600,324968685,2485,2485,2485,2485,0
|
|
20231016,191500,324968685,2485,2485,2485,2485,0
|
|
20231016,191400,324968685,2485,2485,2485,2485,0
|
|
20231016,191300,324968685,2485,2485,2485,2485,0
|
|
20231016,191200,324968685,2485,2485,2485,2485,0
|
|
20231016,191100,324968685,2485,2485,2485,2485,0
|
|
20231016,191000,324968685,2485,2485,2485,2485,0
|
|
20231016,190900,324968685,2485,2485,2485,2485,0
|
|
20231016,190800,324968685,2485,2485,2485,2485,0
|
|
20231016,190700,324968685,2485,2485,2485,2485,0
|
|
20231016,190600,324968685,2485,2485,2485,2485,0
|
|
20231016,190500,324968685,2485,2485,2485,2485,0
|
|
20231016,190400,324968685,2485,2485,2485,2485,0
|
|
20231016,190300,324968685,2485,2485,2485,2485,0
|
|
20231016,190200,324968685,2485,2485,2485,2485,5067
|
|
20231016,190100,324968685,2485,2485,2485,2485,0
|
|
20231016,190000,324968685,2485,2485,2485,2485,0
|
|
20231016,185900,324968685,2485,2485,2485,2485,0
|
|
20231016,185800,324968685,2485,2485,2485,2485,0
|
|
20231016,185700,324968685,2485,2485,2485,2485,0
|
|
20231016,185600,324968685,2485,2485,2485,2485,0
|
|
20231016,185500,324968685,2485,2485,2485,2485,0
|
|
20231016,185400,324968685,2485,2485,2485,2485,0
|
|
20231016,185300,324968685,2485,2485,2485,2485,0
|
|
20231016,185200,324968685,2485,2485,2485,2485,0
|
|
20231016,185100,324968685,2485,2485,2485,2485,0
|
|
20231016,185000,324968685,2485,2485,2485,2485,0
|
|
20231016,184900,324968685,2485,2485,2485,2485,0
|
|
20231016,184800,324968685,2485,2485,2485,2485,0
|
|
20231016,184700,324968685,2485,2485,2485,2485,0
|
|
20231016,184600,324968685,2485,2485,2485,2485,0
|
|
20231016,184500,324968685,2485,2485,2485,2485,0
|
|
20231016,184400,324968685,2485,2485,2485,2485,0
|
|
20231016,184300,324968685,2485,2485,2485,2485,0
|
|
20231016,184200,324968685,2485,2485,2485,2485,0
|
|
20231016,184100,324968685,2485,2485,2485,2485,0
|
|
20231016,184000,324968685,2485,2485,2485,2485,0
|
|
20231016,183900,324968685,2485,2485,2485,2485,0
|
|
20231016,183800,324968685,2485,2485,2485,2485,0
|
|
20231016,183700,324968685,2485,2485,2485,2485,0
|
|
20231016,183600,324968685,2485,2485,2485,2485,0
|
|
20231016,183500,324968685,2485,2485,2485,2485,0
|
|
20231016,183400,324968685,2485,2485,2485,2485,0
|
|
20231016,183300,324968685,2485,2485,2485,2485,0
|
|
20231016,183200,324968685,2485,2485,2485,2485,5067
|
|
20231016,183100,324968685,2485,2485,2485,2485,0
|
|
20231016,183000,324968685,2485,2485,2485,2485,0
|
|
20231016,182900,324968685,2485,2485,2485,2485,0
|
|
20231016,182800,324968685,2485,2485,2485,2485,0
|
|
20231016,182700,324968685,2485,2485,2485,2485,0
|
|
20231016,182600,324968685,2485,2485,2485,2485,0
|
|
20231016,182500,324968685,2485,2485,2485,2485,0
|
|
20231016,182400,324968685,2485,2485,2485,2485,0
|
|
20231016,182300,324968685,2485,2485,2485,2485,0
|
|
20231016,182200,324968685,2485,2485,2485,2485,0
|
|
20231016,182100,324968685,2485,2485,2485,2485,0
|
|
20231016,182000,324968685,2485,2485,2485,2485,0
|
|
20231016,181900,324968685,2485,2485,2485,2485,0
|
|
20231016,181800,324968685,2485,2485,2485,2485,0
|
|
20231016,181700,324968685,2485,2485,2485,2485,0
|
|
20231016,181600,324968685,2485,2485,2485,2485,0
|
|
20231016,181500,324968685,2485,2485,2485,2485,0
|
|
20231016,181400,324968685,2485,2485,2485,2485,0
|
|
20231016,181300,324968685,2485,2485,2485,2485,0
|
|
20231016,181200,324968685,2485,2485,2485,2485,0
|
|
20231016,181100,324968685,2485,2485,2485,2485,0
|
|
20231016,181000,324968685,2485,2485,2485,2485,0
|
|
20231016,180900,324968685,2485,2485,2485,2485,0
|
|
20231016,180800,324968685,2485,2485,2485,2485,0
|
|
20231016,180700,324968685,2485,2485,2485,2485,0
|
|
20231016,180600,324968685,2485,2485,2485,2485,0
|
|
20231016,180500,324968685,2485,2485,2485,2485,0
|
|
20231016,180400,324968685,2485,2485,2485,2485,0
|
|
20231016,180300,324968685,2485,2485,2485,2485,0
|
|
20231016,180200,324968685,2485,2485,2485,2485,5067
|
|
20231016,180100,324968685,2485,2485,2485,2485,0
|
|
20231016,180000,324968685,2485,2485,2485,2485,0
|
|
20231016,175900,324968685,2485,2485,2485,2485,0
|
|
20231016,175800,324968685,2485,2485,2485,2485,0
|
|
20231016,175700,324968685,2485,2485,2485,2485,0
|
|
20231016,175600,324968685,2485,2485,2485,2485,0
|
|
20231016,175500,324968685,2485,2485,2485,2485,0
|
|
20231016,175400,324968685,2485,2485,2485,2485,0
|
|
20231016,175300,324968685,2485,2485,2485,2485,0
|
|
20231016,175200,324968685,2485,2485,2485,2485,0
|
|
20231016,175100,324968685,2485,2485,2485,2485,0
|
|
20231016,175000,324968685,2485,2485,2485,2485,0
|
|
20231016,174900,324968685,2485,2485,2485,2485,0
|
|
20231016,174800,324968685,2485,2485,2485,2485,0
|
|
20231016,174700,324968685,2485,2485,2485,2485,0
|
|
20231016,174600,324968685,2485,2485,2485,2485,0
|
|
20231016,174500,324968685,2485,2485,2485,2485,0
|
|
20231016,174400,324968685,2485,2485,2485,2485,0
|
|
20231016,174300,324968685,2485,2485,2485,2485,0
|
|
20231016,174200,324968685,2485,2485,2485,2485,0
|
|
20231016,174100,324968685,2485,2485,2485,2485,0
|
|
20231016,174000,324968685,2485,2485,2485,2485,0
|
|
20231016,173900,324968685,2485,2485,2485,2485,0
|
|
20231016,173800,324968685,2485,2485,2485,2485,0
|
|
20231016,173700,324968685,2485,2485,2485,2485,0
|
|
20231016,173600,324968685,2485,2485,2485,2485,0
|
|
20231016,173500,324968685,2485,2485,2485,2485,0
|
|
20231016,173400,324968685,2485,2485,2485,2485,0
|
|
20231016,173300,324968685,2485,2485,2485,2485,0
|
|
20231016,173200,324968685,2485,2485,2485,2485,5067
|
|
20231016,173100,324968685,2485,2485,2485,2485,0
|
|
20231016,173000,324968685,2485,2485,2485,2485,0
|
|
20231016,172900,324968685,2485,2485,2485,2485,0
|
|
20231016,172800,324968685,2485,2485,2485,2485,0
|
|
20231016,172700,324968685,2485,2485,2485,2485,0
|
|
20231016,172600,324968685,2485,2485,2485,2485,0
|
|
20231016,172500,324968685,2485,2485,2485,2485,0
|
|
20231016,172400,324968685,2485,2485,2485,2485,0
|
|
20231016,172300,324968685,2485,2485,2485,2485,0
|
|
20231016,172200,324968685,2485,2485,2485,2485,0
|
|
20231016,172100,324968685,2485,2485,2485,2485,0
|
|
20231016,172000,324968685,2485,2485,2485,2485,0
|
|
20231016,171900,324968685,2485,2485,2485,2485,0
|
|
20231016,171800,324968685,2485,2485,2485,2485,0
|
|
20231016,171700,324968685,2485,2485,2485,2485,0
|
|
20231016,171600,324968685,2485,2485,2485,2485,0
|
|
20231016,171500,324968685,2485,2485,2485,2485,0
|
|
20231016,171400,324968685,2485,2485,2485,2485,0
|
|
20231016,171300,324968685,2485,2485,2485,2485,0
|
|
20231016,171200,324968685,2485,2485,2485,2485,0
|
|
20231016,171100,324968685,2485,2485,2485,2485,0
|
|
20231016,171000,324968685,2485,2485,2485,2485,0
|
|
20231016,170900,324968685,2485,2485,2485,2485,0
|
|
20231016,170800,324968685,2485,2485,2485,2485,0
|
|
20231016,170700,324968685,2485,2485,2485,2485,0
|
|
20231016,170600,324968685,2485,2485,2485,2485,0
|
|
20231016,170500,324968685,2485,2485,2485,2485,0
|
|
20231016,170400,324968685,2485,2485,2485,2485,0
|
|
20231016,170300,324968685,2485,2485,2485,2485,0
|
|
20231016,170200,324968685,2485,2485,2485,2485,5067
|
|
20231016,170100,324968685,2485,2485,2485,2485,0
|
|
20231016,170000,324968685,2485,2485,2485,2485,0
|
|
20231016,165900,324968685,2485,2485,2485,2485,0
|
|
20231016,165800,324968685,2485,2485,2485,2485,0
|
|
20231016,165700,324968685,2485,2485,2485,2485,0
|
|
20231016,165600,324968685,2485,2485,2485,2485,0
|
|
20231016,165500,324968685,2485,2485,2485,2485,0
|
|
20231016,165400,324968685,2485,2485,2485,2485,0
|
|
20231016,165300,324968685,2485,2485,2485,2485,0
|
|
20231016,165200,324968685,2485,2485,2485,2485,0
|
|
20231016,165100,324968685,2485,2485,2485,2485,0
|
|
20231016,165000,324968685,2485,2485,2485,2485,0
|
|
20231016,164900,324968685,2485,2485,2485,2485,0
|
|
20231016,164800,324968685,2485,2485,2485,2485,0
|
|
20231016,164700,324968685,2485,2485,2485,2485,0
|
|
20231016,164600,324968685,2485,2485,2485,2485,0
|
|
20231016,164500,324968685,2485,2485,2485,2485,0
|
|
20231016,164400,324968685,2485,2485,2485,2485,0
|
|
20231016,164300,324968685,2485,2485,2485,2485,0
|
|
20231016,164200,324968685,2485,2485,2485,2485,0
|
|
20231016,164100,324968685,2485,2485,2485,2485,0
|
|
20231016,164000,324968685,2485,2485,2485,2485,0
|
|
20231016,163900,324968685,2485,2485,2485,2485,0
|
|
20231016,163800,324968685,2485,2485,2485,2485,0
|
|
20231016,163700,324968685,2485,2485,2485,2485,0
|
|
20231016,163600,324968685,2485,2485,2485,2485,0
|
|
20231016,163500,324968685,2485,2485,2485,2485,0
|
|
20231016,163400,324968685,2485,2485,2485,2485,0
|
|
20231016,163300,324968685,2485,2485,2485,2485,0
|
|
20231016,163200,324968685,2485,2485,2485,2485,5067
|
|
20231016,163100,324968685,2485,2485,2485,2485,0
|
|
20231016,163000,324968685,2485,2485,2485,2485,0
|
|
20231016,162900,324968685,2485,2485,2485,2485,0
|
|
20231016,162800,324968685,2485,2485,2485,2485,0
|
|
20231016,162700,324968685,2485,2485,2485,2485,0
|
|
20231016,162600,324968685,2485,2485,2485,2485,0
|
|
20231016,162500,324968685,2485,2485,2485,2485,0
|
|
20231016,162400,324968685,2485,2485,2485,2485,0
|
|
20231016,162300,324968685,2485,2485,2485,2485,0
|
|
20231016,162200,324968685,2485,2485,2485,2485,0
|
|
20231016,162100,324968685,2485,2485,2485,2485,0
|
|
20231016,162000,324968685,2485,2485,2485,2485,0
|
|
20231016,161900,324968685,2485,2485,2485,2485,0
|
|
20231016,161800,324968685,2485,2485,2485,2485,0
|
|
20231016,161700,324968685,2485,2485,2485,2485,0
|
|
20231016,161600,324968685,2485,2485,2485,2485,0
|
|
20231016,161500,324968685,2485,2485,2485,2485,0
|
|
20231016,161400,324968685,2485,2485,2485,2485,0
|
|
20231016,161300,324968685,2485,2485,2485,2485,0
|
|
20231016,161200,324968685,2485,2485,2485,2485,0
|
|
20231016,161100,324968685,2485,2485,2485,2485,0
|
|
20231016,161000,324968685,2485,2485,2485,2485,0
|
|
20231016,160900,324968685,2485,2485,2485,2485,0
|
|
20231016,160800,324968685,2485,2485,2485,2485,0
|
|
20231016,160700,324968685,2485,2485,2485,2485,0
|
|
20231016,160600,324968685,2485,2485,2485,2485,0
|
|
20231016,160500,324968685,2485,2485,2485,2485,0
|
|
20231016,160400,324968685,2485,2485,2485,2485,0
|
|
20231016,160300,324968685,2485,2485,2485,2485,0
|
|
20231016,160200,324968685,2485,2485,2485,2485,5067
|
|
20231016,160100,324968685,2485,2485,2485,2485,0
|
|
20231016,160000,324968685,2485,2485,2485,2485,0
|
|
20231016,155900,324968685,2485,2485,2485,2485,0
|
|
20231016,155800,324968685,2485,2485,2485,2485,0
|
|
20231016,155700,324968685,2485,2485,2485,2485,0
|
|
20231016,155600,324968685,2485,2485,2485,2485,0
|
|
20231016,155500,324968685,2485,2485,2485,2485,0
|
|
20231016,155400,324968685,2485,2485,2485,2485,0
|
|
20231016,155300,324968685,2485,2485,2485,2485,0
|
|
20231016,155200,324968685,2485,2485,2485,2485,0
|
|
20231016,155100,324968685,2485,2485,2485,2485,0
|
|
20231016,155000,324968685,2485,2485,2485,2485,0
|
|
20231016,154900,324968685,2485,2485,2485,2485,0
|
|
20231016,154800,324968685,2485,2485,2485,2485,0
|
|
20231016,154700,324968685,2485,2485,2485,2485,0
|
|
20231016,154600,324968685,2485,2485,2485,2485,0
|
|
20231016,154500,324968685,2485,2485,2485,2485,0
|
|
20231016,154400,324968685,2485,2485,2485,2485,0
|
|
20231016,154300,324968685,2485,2485,2485,2485,0
|
|
20231016,154200,324968685,2485,2485,2485,2485,0
|
|
20231016,154100,324968685,2485,2485,2485,2485,0
|
|
20231016,154000,324968685,2485,2485,2485,2485,0
|
|
20231016,153900,324968685,2485,2485,2485,2485,0
|
|
20231016,153800,324968685,2485,2485,2485,2485,0
|
|
20231016,153700,324968685,2485,2485,2485,2485,0
|
|
20231016,153600,324968685,2485,2485,2485,2485,0
|
|
20231016,153500,324968685,2485,2485,2485,2485,0
|
|
20231016,153400,324968685,2485,2485,2485,2485,0
|
|
20231016,153300,324968685,2485,2485,2485,2485,0
|
|
20231016,153200,324968685,2485,2485,2485,2485,5067
|
|
20231016,153100,324968685,2485,2485,2485,2485,0
|
|
20231016,153000,324968685,2485,2485,2485,2485,5067
|
|
20231016,152900,312377190,2470,2470,2470,2470,0
|
|
20231016,152800,312377190,2470,2470,2470,2470,0
|
|
20231016,152700,312377190,2470,2470,2470,2470,0
|
|
20231016,152600,312377190,2470,2470,2470,2470,0
|
|
20231016,152500,312377190,2470,2470,2470,2470,0
|
|
20231016,152400,312377190,2470,2470,2470,2470,0
|
|
20231016,152300,312377190,2470,2470,2470,2470,0
|
|
20231016,152200,312377190,2470,2470,2470,2470,0
|
|
20231016,152100,312377190,2470,2470,2470,2470,0
|
|
20231016,152000,312377190,2470,2470,2470,2470,0
|
|
20231016,151900,312377190,2470,2465,2470,2465,295
|
|
20231016,151800,311649410,2470,2465,2470,2465,564
|
|
20231016,151700,310259020,2465,2460,2465,2460,179
|
|
20231016,151600,309818020,2460,2465,2465,2460,460
|
|
20231016,151500,308685550,2460,2465,2465,2460,452
|
|
20231016,151400,307572795,2460,2460,2460,2460,1235
|
|
20231016,151300,304534695,2460,2460,2460,2460,300
|
|
20231016,151200,303796695,2460,2460,2460,2460,387
|
|
20231016,151100,302844675,2465,2470,2470,2465,184
|
|
20231016,151000,302391110,2465,2465,2465,2465,162
|
|
20231016,150900,301991780,2465,2460,2465,2460,202
|
|
20231016,150800,301494130,2470,2460,2470,2460,423
|
|
20231016,150700,300451940,2470,2465,2470,2465,483
|
|
20231016,150600,299260470,2465,2465,2465,2465,262
|
|
20231016,150500,298614640,2470,2465,2470,2465,332
|
|
20231016,150400,297796110,2465,2465,2465,2465,114
|
|
20231016,150300,297515100,2455,2455,2455,2455,7314
|
|
20231016,150200,279559230,2460,2460,2460,2460,297
|
|
20231016,150100,278828610,2460,2460,2460,2460,298
|
|
20231016,150000,278095530,2465,2465,2465,2465,285
|
|
20231016,145900,277393005,2470,2465,2470,2465,20
|
|
20231016,145800,277343685,2460,2455,2465,2455,316
|
|
20231016,145700,276566335,2460,2460,2460,2455,487
|
|
20231016,145600,275369725,2460,2455,2460,2455,292
|
|
20231016,145500,274652035,2455,2455,2460,2455,486
|
|
20231016,145400,273458485,2455,2455,2455,2455,249
|
|
20231016,145300,272847190,2460,2455,2460,2455,377
|
|
20231016,145200,271921260,2455,2455,2455,2455,0
|
|
20231016,145100,271921260,2455,2455,2455,2450,482
|
|
20231016,145000,270739320,2455,2455,2455,2455,534
|
|
20231016,144900,269428350,2455,2455,2455,2455,0
|
|
20231016,144800,269428350,2455,2450,2455,2450,869
|
|
20231016,144700,267296300,2455,2450,2455,2445,784
|
|
20231016,144600,265376000,2450,2450,2450,2450,10
|
|
20231016,144500,265351500,2445,2445,2450,2445,585
|
|
20231016,144400,263921125,2445,2450,2450,2445,316
|
|
20231016,144300,263148405,2445,2445,2445,2445,302
|
|
20231016,144200,262410015,2445,2445,2445,2445,0
|
|
20231016,144100,262410015,2445,2445,2445,2440,304
|
|
20231016,144000,261666745,2450,2445,2450,2445,279
|
|
20231016,143900,260984585,2445,2445,2445,2445,36
|
|
20231016,143800,260896565,2445,2445,2445,2425,2400
|
|
20231016,143700,255054635,2445,2445,2445,2445,269
|
|
20231016,143600,254396930,2445,2445,2445,2445,2
|
|
20231016,143500,254392040,2445,2450,2450,2445,306
|
|
20231016,143400,253643865,2445,2445,2445,2445,564
|
|
20231016,143300,252264885,2445,2445,2450,2445,331
|
|
20231016,143200,251455515,2445,2445,2445,2445,0
|
|
20231016,143100,251455515,2445,2445,2445,2445,281
|
|
20231016,143000,250768470,2445,2445,2445,2445,301
|
|
20231016,142900,250032525,2445,2445,2445,2445,1
|
|
20231016,142800,250030080,2445,2445,2445,2445,275
|
|
20231016,142700,249357705,2445,2445,2450,2445,384
|
|
20231016,142600,248418510,2445,2440,2445,2440,1386
|
|
20231016,142500,245031095,2440,2440,2440,2440,1154
|
|
20231016,142400,242215335,2435,2430,2435,2430,444
|
|
20231016,142300,241134710,2425,2425,2425,2425,268
|
|
20231016,142200,240484810,2425,2425,2425,2425,2
|
|
20231016,142100,240479960,2425,2425,2430,2425,319
|
|
20231016,142000,239706280,2430,2430,2430,2430,456
|
|
20231016,141900,238598200,2430,2430,2430,2430,292
|
|
20231016,141800,237888640,2435,2430,2435,2430,1650
|
|
20231016,141700,233879130,2430,2435,2435,2430,283
|
|
20231016,141600,233191435,2435,2435,2435,2435,146
|
|
20231016,141500,232835925,2435,2435,2435,2435,2
|
|
20231016,141400,232831055,2440,2435,2440,2430,740
|
|
20231016,141300,231030475,2435,2435,2435,2435,55
|
|
20231016,141200,230896550,2435,2435,2435,2435,0
|
|
20231016,141100,230896550,2435,2435,2435,2435,286
|
|
20231016,141000,230200140,2435,2435,2435,2435,512
|
|
20231016,140900,228953420,2440,2440,2445,2440,1283
|
|
20231016,140800,225822560,2440,2430,2440,2430,6832
|
|
20231016,140700,209220050,2425,2430,2430,2425,3262
|
|
20231016,140600,201293400,2435,2440,2440,2430,133
|
|
20231016,140500,200969505,2435,2435,2435,2435,604
|
|
20231016,140400,199498765,2435,2435,2435,2435,306
|
|
20231016,140300,198753655,2435,2435,2435,2435,274
|
|
20231016,140200,198086465,2435,2435,2435,2435,317
|
|
20231016,140100,197314570,2435,2440,2440,2435,213
|
|
20231016,140000,196794880,2435,2435,2440,2430,837
|
|
20231016,135900,194756655,2435,2440,2440,2435,1661
|
|
20231016,135800,190712115,2435,2435,2435,2435,255
|
|
20231016,135700,190091190,2435,2435,2435,2435,299
|
|
20231016,135600,189363125,2435,2435,2440,2435,371
|
|
20231016,135500,188459535,2435,2435,2440,2435,273
|
|
20231016,135400,187794630,2435,2435,2440,2435,354
|
|
20231016,135300,186932635,2435,2440,2440,2435,292
|
|
20231016,135200,186221610,2440,2435,2440,2435,280
|
|
20231016,135100,185539805,2445,2445,2445,2445,0
|
|
20231016,135000,185539805,2445,2435,2445,2435,839
|
|
20231016,134900,183493800,2440,2440,2440,2440,161
|
|
20231016,134800,183100960,2440,2435,2440,2435,397
|
|
20231016,134700,182132400,2435,2440,2440,2435,365
|
|
20231016,134600,181243600,2435,2440,2440,2435,331
|
|
20231016,134500,180437415,2435,2435,2435,2435,387
|
|
20231016,134400,179495070,2435,2440,2440,2435,155
|
|
20231016,134300,179116995,2440,2440,2440,2440,221
|
|
20231016,134200,178577755,2445,2445,2445,2445,5
|
|
20231016,134100,178565530,2450,2440,2450,2440,516
|
|
20231016,134000,177305405,2440,2440,2440,2440,258
|
|
20231016,133900,176675885,2440,2440,2440,2440,464
|
|
20231016,133800,175543725,2445,2435,2445,2435,788
|
|
20231016,133700,173622355,2435,2440,2440,2435,25
|
|
20231016,133600,173561475,2435,2435,2435,2435,322
|
|
20231016,133500,172777405,2435,2435,2435,2435,296
|
|
20231016,133400,172056645,2435,2435,2435,2435,13
|
|
20231016,133300,172024990,2440,2440,2440,2440,219
|
|
20231016,133200,171490630,2440,2440,2440,2440,298
|
|
20231016,133100,170763510,2440,2440,2440,2440,27
|
|
20231016,133000,170697630,2440,2440,2440,2440,354
|
|
20231016,132900,169833870,2460,2460,2460,2460,0
|
|
20231016,132800,169833870,2460,2445,2470,2440,2487
|
|
20231016,132700,163752105,2440,2440,2440,2440,20
|
|
20231016,132600,163703305,2440,2440,2465,2435,434
|
|
20231016,132500,162643385,2440,2440,2440,2435,704
|
|
20231016,132400,160927585,2440,2440,2440,2440,0
|
|
20231016,132300,160927585,2440,2440,2440,2440,312
|
|
20231016,132200,160166305,2440,2440,2440,2440,354
|
|
20231016,132100,159302545,2440,2440,2445,2440,925
|
|
20231016,132000,157045540,2445,2445,2445,2445,103
|
|
20231016,131900,156793705,2440,2440,2440,2440,343
|
|
20231016,131800,155956785,2445,2445,2445,2445,17
|
|
20231016,131700,155915220,2445,2445,2445,2445,0
|
|
20231016,131600,155915220,2445,2450,2450,2445,1120
|
|
20231016,131500,153176585,2445,2450,2450,2445,189
|
|
20231016,131400,152713720,2465,2450,2465,2450,36
|
|
20231016,131300,152625505,2445,2465,2465,2445,299
|
|
20231016,131200,151893120,2465,2460,2465,2450,698
|
|
20231016,131100,150177005,2460,2460,2460,2460,0
|
|
20231016,131000,150177005,2460,2450,2460,2450,28
|
|
20231016,130900,150108185,2450,2455,2455,2450,366
|
|
20231016,130800,149209830,2450,2450,2450,2450,0
|
|
20231016,130700,149209830,2450,2450,2450,2450,0
|
|
20231016,130600,149209830,2450,2455,2455,2450,247
|
|
20231016,130500,148603630,2450,2455,2455,2450,292
|
|
20231016,130400,147886990,2450,2450,2450,2450,0
|
|
20231016,130300,147886990,2450,2450,2450,2450,1
|
|
20231016,130200,147884540,2445,2445,2445,2445,0
|
|
20231016,130100,147884540,2445,2445,2445,2445,0
|
|
20231016,130000,147884540,2445,2445,2445,2445,1
|
|
20231016,125900,147882095,2445,2445,2445,2445,0
|
|
20231016,125800,147882095,2445,2445,2445,2445,5
|
|
20231016,125700,147869870,2445,2445,2445,2445,14
|
|
20231016,125600,147835640,2450,2445,2450,2445,52
|
|
20231016,125500,147708400,2450,2450,2450,2450,10
|
|
20231016,125400,147683900,2450,2450,2450,2450,6
|
|
20231016,125300,147669200,2450,2450,2450,2450,0
|
|
20231016,125200,147669200,2450,2450,2450,2450,0
|
|
20231016,125100,147669200,2450,2445,2450,2445,385
|
|
20231016,125000,146726375,2440,2440,2440,2440,0
|
|
20231016,124900,146726375,2440,2445,2445,2440,512
|
|
20231016,124800,145476800,2450,2450,2450,2450,0
|
|
20231016,124700,145476800,2450,2450,2450,2450,100
|
|
20231016,124600,145231800,2450,2445,2450,2445,50
|
|
20231016,124500,145109400,2445,2445,2445,2445,79
|
|
20231016,124400,144916245,2440,2440,2440,2440,21
|
|
20231016,124300,144865005,2450,2445,2455,2440,203
|
|
20231016,124200,144369445,2455,2455,2455,2455,1
|
|
20231016,124100,144366990,2440,2440,2440,2440,0
|
|
20231016,124000,144366990,2440,2440,2440,2440,0
|
|
20231016,123900,144366990,2440,2440,2440,2440,36
|
|
20231016,123800,144279150,2440,2455,2455,2440,46
|
|
20231016,123700,144166895,2450,2450,2450,2450,174
|
|
20231016,123600,143740595,2470,2450,2470,2450,237
|
|
20231016,123500,143158220,2445,2440,2445,2440,148
|
|
20231016,123400,142796500,2445,2445,2445,2445,0
|
|
20231016,123300,142796500,2445,2445,2445,2445,287
|
|
20231016,123200,142094785,2455,2455,2455,2455,1
|
|
20231016,123100,142092330,2455,2445,2455,2445,378
|
|
20231016,123000,141167600,2440,2440,2440,2440,32
|
|
20231016,122900,141089520,2445,2445,2445,2445,0
|
|
20231016,122800,141089520,2445,2445,2445,2445,20
|
|
20231016,122700,141040620,2440,2440,2440,2440,0
|
|
20231016,122600,141040620,2440,2440,2440,2435,5547
|
|
20231016,122500,127530985,2450,2450,2450,2450,3
|
|
20231016,122400,127523635,2450,2450,2450,2440,351
|
|
20231016,122300,126664085,2440,2440,2440,2440,0
|
|
20231016,122200,126664085,2440,2445,2445,2440,579
|
|
20231016,122100,125251225,2445,2445,2445,2445,0
|
|
20231016,122000,125251225,2445,2450,2450,2445,165
|
|
20231016,121900,124847785,2445,2445,2445,2445,39
|
|
20231016,121800,124752430,2450,2445,2450,2440,103
|
|
20231016,121700,124500645,2440,2450,2450,2440,3023
|
|
20231016,121600,117097925,2460,2460,2460,2460,0
|
|
20231016,121500,117097925,2460,2460,2460,2460,0
|
|
20231016,121400,117097925,2460,2460,2460,2460,0
|
|
20231016,121300,117097925,2460,2460,2460,2460,0
|
|
20231016,121200,117097925,2460,2460,2460,2460,0
|
|
20231016,121100,117097925,2460,2460,2460,2460,25
|
|
20231016,121000,117036425,2460,2460,2460,2460,0
|
|
20231016,120900,117036425,2460,2460,2460,2460,27
|
|
20231016,120800,116970005,2450,2450,2450,2450,0
|
|
20231016,120700,116970005,2450,2450,2460,2450,44
|
|
20231016,120600,116862195,2450,2450,2460,2450,34
|
|
20231016,120500,116778885,2450,2450,2450,2450,33
|
|
20231016,120400,116698035,2450,2450,2450,2450,33
|
|
20231016,120300,116617185,2450,2450,2450,2450,18
|
|
20231016,120200,116573085,2450,2450,2450,2450,37
|
|
20231016,120100,116482435,2450,2450,2460,2450,1302
|
|
20231016,120000,113292475,2450,2455,2455,2450,354
|
|
20231016,115900,112423545,2465,2465,2465,2465,0
|
|
20231016,115800,112423545,2465,2465,2465,2465,0
|
|
20231016,115700,112423545,2465,2465,2465,2465,0
|
|
20231016,115600,112423545,2465,2465,2465,2465,0
|
|
20231016,115500,112423545,2465,2465,2465,2465,1
|
|
20231016,115400,112421080,2455,2455,2455,2455,0
|
|
20231016,115300,112421080,2455,2455,2455,2455,0
|
|
20231016,115200,112421080,2455,2460,2460,2455,465
|
|
20231016,115100,111277525,2475,2475,2475,2475,0
|
|
20231016,115000,111277525,2475,2475,2475,2475,300
|
|
20231016,114900,110535025,2460,2460,2460,2460,254
|
|
20231016,114800,109910185,2455,2455,2455,2455,271
|
|
20231016,114700,109244880,2455,2455,2455,2455,0
|
|
20231016,114600,109244880,2455,2460,2460,2455,2343
|
|
20231016,114500,103492800,2460,2460,2460,2460,0
|
|
20231016,114400,103492800,2460,2460,2460,2460,11
|
|
20231016,114300,103465740,2455,2455,2455,2455,292
|
|
20231016,114200,102748880,2455,2455,2455,2455,0
|
|
20231016,114100,102748880,2455,2455,2455,2455,0
|
|
20231016,114000,102748880,2455,2455,2455,2455,2
|
|
20231016,113900,102743970,2460,2460,2460,2460,0
|
|
20231016,113800,102743970,2460,2460,2460,2460,0
|
|
20231016,113700,102743970,2460,2460,2460,2460,1
|
|
20231016,113600,102741510,2455,2455,2455,2455,351
|
|
20231016,113500,101879805,2460,2460,2460,2460,0
|
|
20231016,113400,101879805,2460,2460,2460,2460,143
|
|
20231016,113300,101528025,2460,2460,2460,2460,0
|
|
20231016,113200,101528025,2460,2460,2460,2460,0
|
|
20231016,113100,101528025,2460,2460,2460,2460,17
|
|
20231016,113000,101486205,2460,2460,2460,2460,5
|
|
20231016,112900,101473905,2475,2475,2475,2475,0
|
|
20231016,112800,101473905,2475,2475,2475,2475,0
|
|
20231016,112700,101473905,2475,2460,2475,2455,1178
|
|
20231016,112600,98576895,2460,2460,2460,2460,0
|
|
20231016,112500,98576895,2460,2470,2475,2460,467
|
|
20231016,112400,97422510,2455,2455,2455,2455,0
|
|
20231016,112300,97422510,2455,2455,2455,2455,28
|
|
20231016,112200,97353770,2455,2460,2460,2455,843
|
|
20231016,112100,95280525,2460,2460,2460,2460,0
|
|
20231016,112000,95280525,2460,2460,2460,2460,0
|
|
20231016,111900,95280525,2460,2460,2460,2460,0
|
|
20231016,111800,95280525,2460,2460,2460,2460,0
|
|
20231016,111700,95280525,2460,2460,2460,2460,0
|
|
20231016,111600,95280525,2460,2460,2465,2460,94
|
|
20231016,111500,95048995,2460,2460,2460,2460,118
|
|
20231016,111400,94758715,2460,2460,2460,2460,45
|
|
20231016,111300,94648015,2460,2460,2460,2460,54
|
|
20231016,111200,94515175,2460,2460,2460,2460,36
|
|
20231016,111100,94426615,2460,2460,2460,2460,55
|
|
20231016,111000,94291315,2460,2460,2460,2460,62
|
|
20231016,110900,94138795,2480,2455,2480,2455,418
|
|
20231016,110800,93110390,2455,2455,2455,2455,2379
|
|
20231016,110700,87269945,2455,2455,2455,2455,78
|
|
20231016,110600,87078455,2455,2455,2460,2455,216
|
|
20231016,110500,86547675,2455,2460,2460,2455,1523
|
|
20231016,110400,82801280,2460,2460,2460,2460,388
|
|
20231016,110300,81846800,2480,2480,2480,2480,1
|
|
20231016,110200,81844320,2460,2460,2460,2460,18
|
|
20231016,110100,81800040,2460,2470,2475,2460,40
|
|
20231016,110000,81701595,2470,2480,2480,2465,521
|
|
20231016,105900,80412820,2465,2465,2465,2465,0
|
|
20231016,105800,80412820,2465,2465,2465,2465,123
|
|
20231016,105700,80109625,2465,2465,2475,2460,1085
|
|
20231016,105600,77435550,2480,2470,2480,2465,1876
|
|
20231016,105500,72802660,2480,2475,2480,2470,448
|
|
20231016,105400,71694190,2475,2475,2475,2475,0
|
|
20231016,105300,71694190,2475,2480,2480,2475,156
|
|
20231016,105200,71307990,2480,2480,2480,2480,0
|
|
20231016,105100,71307990,2480,2480,2480,2480,1
|
|
20231016,105000,71305510,2475,2475,2475,2475,345
|
|
20231016,104900,70451635,2470,2470,2470,2470,0
|
|
20231016,104800,70451635,2470,2470,2470,2470,368
|
|
20231016,104700,69542675,2475,2475,2475,2475,1
|
|
20231016,104600,69540200,2470,2475,2475,2470,234
|
|
20231016,104500,68961235,2485,2485,2485,2485,0
|
|
20231016,104400,68961235,2485,2485,2485,2485,0
|
|
20231016,104300,68961235,2485,2475,2485,2475,4
|
|
20231016,104200,68951320,2475,2475,2475,2475,0
|
|
20231016,104100,68951320,2475,2475,2475,2475,42
|
|
20231016,104000,68847370,2475,2475,2475,2475,0
|
|
20231016,103900,68847370,2475,2475,2475,2475,1
|
|
20231016,103800,68844895,2470,2470,2470,2470,323
|
|
20231016,103700,68047085,2465,2475,2475,2465,1193
|
|
20231016,103600,65099425,2475,2480,2480,2475,253
|
|
20231016,103500,64472215,2485,2485,2485,2485,0
|
|
20231016,103400,64472215,2485,2485,2485,2485,0
|
|
20231016,103300,64472215,2485,2485,2485,2485,5
|
|
20231016,103200,64459790,2485,2485,2485,2485,1
|
|
20231016,103100,64457305,2485,2485,2485,2485,0
|
|
20231016,103000,64457305,2485,2490,2490,2470,1895
|
|
20231016,102900,59767215,2470,2490,2490,2470,70
|
|
20231016,102800,59593315,2490,2490,2490,2490,1
|
|
20231016,102700,59590825,2485,2485,2485,2485,0
|
|
20231016,102600,59590825,2485,2485,2485,2485,0
|
|
20231016,102500,59590825,2485,2485,2485,2470,1619
|
|
20231016,102400,55570910,2485,2475,2485,2465,248
|
|
20231016,102300,54957395,2465,2475,2475,2465,31
|
|
20231016,102200,54880840,2465,2465,2465,2465,90
|
|
20231016,102100,54658990,2465,2465,2465,2465,19
|
|
20231016,102000,54612155,2480,2480,2480,2480,32
|
|
20231016,101900,54532795,2460,2460,2460,2460,31
|
|
20231016,101800,54456535,2460,2470,2470,2460,2490
|
|
20231016,101700,48313550,2470,2470,2470,2470,35
|
|
20231016,101600,48227100,2470,2480,2480,2470,343
|
|
20231016,101500,47377010,2480,2480,2480,2480,0
|
|
20231016,101400,47377010,2480,2480,2480,2480,27
|
|
20231016,101300,47310050,2470,2470,2470,2470,0
|
|
20231016,101200,47310050,2470,2470,2470,2470,177
|
|
20231016,101100,46872860,2470,2470,2470,2470,0
|
|
20231016,101000,46872860,2470,2480,2480,2470,16
|
|
20231016,100900,46833240,2480,2480,2480,2480,0
|
|
20231016,100800,46833240,2480,2480,2480,2480,0
|
|
20231016,100700,46833240,2480,2470,2480,2470,6
|
|
20231016,100600,46818410,2480,2480,2480,2480,0
|
|
20231016,100500,46818410,2480,2480,2480,2480,20
|
|
20231016,100400,46768810,2470,2470,2470,2470,0
|
|
20231016,100300,46768810,2470,2475,2475,2470,90
|
|
20231016,100200,46546195,2475,2475,2475,2475,0
|
|
20231016,100100,46546195,2475,2475,2475,2475,1
|
|
20231016,100000,46543720,2470,2470,2470,2470,0
|
|
20231016,095900,46543720,2470,2470,2470,2470,219
|
|
20231016,095800,46002790,2475,2475,2475,2475,1
|
|
20231016,095700,46000315,2470,2470,2470,2470,0
|
|
20231016,095600,46000315,2470,2470,2470,2470,2
|
|
20231016,095500,45995375,2480,2475,2480,2475,339
|
|
20231016,095400,45154700,2465,2465,2465,2465,0
|
|
20231016,095300,45154700,2465,2480,2480,2465,969
|
|
20231016,095200,42758165,2480,2480,2480,2480,1
|
|
20231016,095100,42755685,2465,2475,2475,2465,361
|
|
20231016,095000,41862760,2480,2480,2480,2480,0
|
|
20231016,094900,41862760,2480,2480,2480,2480,0
|
|
20231016,094800,41862760,2480,2480,2480,2480,0
|
|
20231016,094700,41862760,2480,2480,2480,2480,0
|
|
20231016,094600,41862760,2480,2480,2480,2480,1
|
|
20231016,094500,41860280,2460,2460,2460,2460,588
|
|
20231016,094400,40413800,2460,2465,2465,2460,739
|
|
20231016,094300,38595125,2490,2490,2490,2490,2
|
|
20231016,094200,38590145,2490,2465,2490,2460,2360
|
|
20231016,094100,32773815,2465,2485,2485,2465,638
|
|
20231016,094000,31198205,2485,2485,2485,2485,20
|
|
20231016,093900,31148505,2470,2465,2470,2465,15
|
|
20231016,093800,31111525,2480,2485,2485,2480,640
|
|
20231016,093700,29521185,2485,2475,2485,2460,3707
|
|
20231016,093600,20381175,2485,2485,2485,2485,2
|
|
20231016,093500,20376205,2485,2485,2485,2485,0
|
|
20231016,093400,20376205,2485,2485,2485,2475,63
|
|
20231016,093300,20219760,2485,2485,2485,2475,168
|
|
20231016,093200,19802390,2485,2485,2485,2485,1
|
|
20231016,093100,19799905,2485,2485,2485,2485,0
|
|
20231016,093000,19799905,2485,2485,2485,2485,0
|
|
20231016,092900,19799905,2485,2485,2485,2485,1
|
|
20231016,092800,19797420,2470,2470,2475,2470,104
|
|
20231016,092700,19540535,2470,2480,2485,2470,1496
|
|
20231016,092600,15836960,2490,2490,2490,2490,0
|
|
20231016,092500,15836960,2490,2490,2490,2490,1
|
|
20231016,092400,15834470,2475,2475,2475,2475,0
|
|
20231016,092300,15834470,2475,2475,2475,2475,942
|
|
20231016,092200,13503020,2480,2480,2480,2480,0
|
|
20231016,092100,13503020,2480,2480,2480,2480,1
|
|
20231016,092000,13500540,2475,2475,2475,2475,0
|
|
20231016,091900,13500540,2475,2480,2480,2475,177
|
|
20231016,091800,13062165,2475,2485,2485,2475,72
|
|
20231016,091700,12883590,2485,2485,2485,2485,0
|
|
20231016,091600,12883590,2485,2485,2485,2470,167
|
|
20231016,091500,12470335,2490,2500,2500,2490,1080
|
|
20231016,091400,9777315,2500,2500,2500,2500,1
|
|
20231016,091300,9774815,2490,2500,2500,2490,1397
|
|
20231016,091200,6286275,2490,2505,2505,2490,41
|
|
20231016,091100,6183810,2510,2495,2510,2495,14
|
|
20231016,091000,6148865,2495,2495,2495,2490,837
|
|
20231016,090900,4061170,2495,2510,2510,2495,100
|
|
20231016,090800,3810530,2510,2500,2510,2500,213
|
|
20231016,090700,3277900,2500,2495,2500,2495,29
|
|
20231016,090600,3205475,2500,2520,2520,2500,75
|
|
20231016,090500,3017760,2500,2520,2520,2500,1056
|
|
20231016,090400,367115,2505,2520,2520,2505,55
|
|
20231016,090300,229145,2520,2525,2525,2505,36
|
|
20231016,090200,138510,2505,2500,2525,2500,19
|
|
20231016,090100,90680,2525,2505,2525,2505,15
|
|
20231016,090000,52845,2510,2515,2520,2510,21
|