632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,192900,487039220,2615,2615,2615,2615,9520
|
|
20231017,192800,487039220,2615,2615,2615,2615,0
|
|
20231017,192700,487039220,2615,2615,2615,2615,0
|
|
20231017,192600,487039220,2615,2615,2615,2615,0
|
|
20231017,192500,487039220,2615,2615,2615,2615,0
|
|
20231017,192400,487039220,2615,2615,2615,2615,0
|
|
20231017,192300,487039220,2615,2615,2615,2615,0
|
|
20231017,192200,487039220,2615,2615,2615,2615,0
|
|
20231017,192100,487039220,2615,2615,2615,2615,0
|
|
20231017,192000,487039220,2615,2615,2615,2615,0
|
|
20231017,191900,487039220,2615,2615,2615,2615,0
|
|
20231017,191800,487039220,2615,2615,2615,2615,0
|
|
20231017,191700,487039220,2615,2615,2615,2615,0
|
|
20231017,191600,487039220,2615,2615,2615,2615,0
|
|
20231017,191500,487039220,2615,2615,2615,2615,0
|
|
20231017,191400,487039220,2615,2615,2615,2615,0
|
|
20231017,191300,487039220,2615,2615,2615,2615,0
|
|
20231017,191200,487039220,2615,2615,2615,2615,0
|
|
20231017,191100,487039220,2615,2615,2615,2615,0
|
|
20231017,191000,487039220,2615,2615,2615,2615,0
|
|
20231017,190900,487039220,2615,2615,2615,2615,0
|
|
20231017,190800,487039220,2615,2615,2615,2615,0
|
|
20231017,190700,487039220,2615,2615,2615,2615,0
|
|
20231017,190600,487039220,2615,2615,2615,2615,0
|
|
20231017,190500,487039220,2615,2615,2615,2615,0
|
|
20231017,190400,487039220,2615,2615,2615,2615,0
|
|
20231017,190300,487039220,2615,2615,2615,2615,0
|
|
20231017,190200,487039220,2615,2615,2615,2615,0
|
|
20231017,190100,487039220,2615,2615,2615,2615,0
|
|
20231017,190000,487039220,2615,2615,2615,2615,0
|
|
20231017,185900,487039220,2615,2615,2615,2615,9520
|
|
20231017,185800,487039220,2615,2615,2615,2615,0
|
|
20231017,185700,487039220,2615,2615,2615,2615,0
|
|
20231017,185600,487039220,2615,2615,2615,2615,0
|
|
20231017,185500,487039220,2615,2615,2615,2615,0
|
|
20231017,185400,487039220,2615,2615,2615,2615,0
|
|
20231017,185300,487039220,2615,2615,2615,2615,0
|
|
20231017,185200,487039220,2615,2615,2615,2615,0
|
|
20231017,185100,487039220,2615,2615,2615,2615,0
|
|
20231017,185000,487039220,2615,2615,2615,2615,0
|
|
20231017,184900,487039220,2615,2615,2615,2615,0
|
|
20231017,184800,487039220,2615,2615,2615,2615,0
|
|
20231017,184700,487039220,2615,2615,2615,2615,0
|
|
20231017,184600,487039220,2615,2615,2615,2615,0
|
|
20231017,184500,487039220,2615,2615,2615,2615,0
|
|
20231017,184400,487039220,2615,2615,2615,2615,0
|
|
20231017,184300,487039220,2615,2615,2615,2615,0
|
|
20231017,184200,487039220,2615,2615,2615,2615,0
|
|
20231017,184100,487039220,2615,2615,2615,2615,0
|
|
20231017,184000,487039220,2615,2615,2615,2615,0
|
|
20231017,183900,487039220,2615,2615,2615,2615,0
|
|
20231017,183800,487039220,2615,2615,2615,2615,0
|
|
20231017,183700,487039220,2615,2615,2615,2615,0
|
|
20231017,183600,487039220,2615,2615,2615,2615,0
|
|
20231017,183500,487039220,2615,2615,2615,2615,0
|
|
20231017,183400,487039220,2615,2615,2615,2615,0
|
|
20231017,183300,487039220,2615,2615,2615,2615,0
|
|
20231017,183200,487039220,2615,2615,2615,2615,0
|
|
20231017,183100,487039220,2615,2615,2615,2615,0
|
|
20231017,183000,487039220,2615,2615,2615,2615,0
|
|
20231017,182900,487039220,2615,2615,2615,2615,9520
|
|
20231017,182800,487039220,2615,2615,2615,2615,0
|
|
20231017,182700,487039220,2615,2615,2615,2615,0
|
|
20231017,182600,487039220,2615,2615,2615,2615,0
|
|
20231017,182500,487039220,2615,2615,2615,2615,0
|
|
20231017,182400,487039220,2615,2615,2615,2615,0
|
|
20231017,182300,487039220,2615,2615,2615,2615,0
|
|
20231017,182200,487039220,2615,2615,2615,2615,0
|
|
20231017,182100,487039220,2615,2615,2615,2615,0
|
|
20231017,182000,487039220,2615,2615,2615,2615,0
|
|
20231017,181900,487039220,2615,2615,2615,2615,0
|
|
20231017,181800,487039220,2615,2615,2615,2615,0
|
|
20231017,181700,487039220,2615,2615,2615,2615,0
|
|
20231017,181600,487039220,2615,2615,2615,2615,0
|
|
20231017,181500,487039220,2615,2615,2615,2615,0
|
|
20231017,181400,487039220,2615,2615,2615,2615,0
|
|
20231017,181300,487039220,2615,2615,2615,2615,0
|
|
20231017,181200,487039220,2615,2615,2615,2615,0
|
|
20231017,181100,487039220,2615,2615,2615,2615,0
|
|
20231017,181000,487039220,2615,2615,2615,2615,0
|
|
20231017,180900,487039220,2615,2615,2615,2615,0
|
|
20231017,180800,487039220,2615,2615,2615,2615,0
|
|
20231017,180700,487039220,2615,2615,2615,2615,0
|
|
20231017,180600,487039220,2615,2615,2615,2615,0
|
|
20231017,180500,487039220,2615,2615,2615,2615,0
|
|
20231017,180400,487039220,2615,2615,2615,2615,0
|
|
20231017,180300,487039220,2615,2615,2615,2615,0
|
|
20231017,180200,487039220,2615,2615,2615,2615,0
|
|
20231017,180100,487039220,2615,2615,2615,2615,0
|
|
20231017,180000,487039220,2615,2615,2615,2615,0
|
|
20231017,175900,487039220,2615,2615,2615,2615,9520
|
|
20231017,175800,487039220,2615,2615,2615,2615,0
|
|
20231017,175700,487039220,2615,2615,2615,2615,0
|
|
20231017,175600,487039220,2615,2615,2615,2615,0
|
|
20231017,175500,487039220,2615,2615,2615,2615,0
|
|
20231017,175400,487039220,2615,2615,2615,2615,0
|
|
20231017,175300,487039220,2615,2615,2615,2615,0
|
|
20231017,175200,487039220,2615,2615,2615,2615,0
|
|
20231017,175100,487039220,2615,2615,2615,2615,0
|
|
20231017,175000,487039220,2615,2615,2615,2615,0
|
|
20231017,174900,487039220,2615,2615,2615,2615,0
|
|
20231017,174800,487039220,2615,2615,2615,2615,0
|
|
20231017,174700,487039220,2615,2615,2615,2615,0
|
|
20231017,174600,487039220,2615,2615,2615,2615,0
|
|
20231017,174500,487039220,2615,2615,2615,2615,0
|
|
20231017,174400,487039220,2615,2615,2615,2615,0
|
|
20231017,174300,487039220,2615,2615,2615,2615,0
|
|
20231017,174200,487039220,2615,2615,2615,2615,0
|
|
20231017,174100,487039220,2615,2615,2615,2615,0
|
|
20231017,174000,487039220,2615,2615,2615,2615,0
|
|
20231017,173900,487039220,2615,2615,2615,2615,0
|
|
20231017,173800,487039220,2615,2615,2615,2615,0
|
|
20231017,173700,487039220,2615,2615,2615,2615,0
|
|
20231017,173600,487039220,2615,2615,2615,2615,0
|
|
20231017,173500,487039220,2615,2615,2615,2615,0
|
|
20231017,173400,487039220,2615,2615,2615,2615,0
|
|
20231017,173300,487039220,2615,2615,2615,2615,0
|
|
20231017,173200,487039220,2615,2615,2615,2615,0
|
|
20231017,173100,487039220,2615,2615,2615,2615,0
|
|
20231017,173000,487039220,2615,2615,2615,2615,0
|
|
20231017,172900,487039220,2615,2615,2615,2615,9520
|
|
20231017,172800,487039220,2615,2615,2615,2615,0
|
|
20231017,172700,487039220,2615,2615,2615,2615,0
|
|
20231017,172600,487039220,2615,2615,2615,2615,0
|
|
20231017,172500,487039220,2615,2615,2615,2615,0
|
|
20231017,172400,487039220,2615,2615,2615,2615,0
|
|
20231017,172300,487039220,2615,2615,2615,2615,0
|
|
20231017,172200,487039220,2615,2615,2615,2615,0
|
|
20231017,172100,487039220,2615,2615,2615,2615,0
|
|
20231017,172000,487039220,2615,2615,2615,2615,0
|
|
20231017,171900,487039220,2615,2615,2615,2615,0
|
|
20231017,171800,487039220,2615,2615,2615,2615,0
|
|
20231017,171700,487039220,2615,2615,2615,2615,0
|
|
20231017,171600,487039220,2615,2615,2615,2615,0
|
|
20231017,171500,487039220,2615,2615,2615,2615,0
|
|
20231017,171400,487039220,2615,2615,2615,2615,0
|
|
20231017,171300,487039220,2615,2615,2615,2615,0
|
|
20231017,171200,487039220,2615,2615,2615,2615,0
|
|
20231017,171100,487039220,2615,2615,2615,2615,0
|
|
20231017,171000,487039220,2615,2615,2615,2615,0
|
|
20231017,170900,487039220,2615,2615,2615,2615,0
|
|
20231017,170800,487039220,2615,2615,2615,2615,0
|
|
20231017,170700,487039220,2615,2615,2615,2615,0
|
|
20231017,170600,487039220,2615,2615,2615,2615,0
|
|
20231017,170500,487039220,2615,2615,2615,2615,0
|
|
20231017,170400,487039220,2615,2615,2615,2615,0
|
|
20231017,170300,487039220,2615,2615,2615,2615,0
|
|
20231017,170200,487039220,2615,2615,2615,2615,0
|
|
20231017,170100,487039220,2615,2615,2615,2615,0
|
|
20231017,170000,487039220,2615,2615,2615,2615,0
|
|
20231017,165900,487039220,2615,2615,2615,2615,9520
|
|
20231017,165800,487039220,2615,2615,2615,2615,0
|
|
20231017,165700,487039220,2615,2615,2615,2615,0
|
|
20231017,165600,487039220,2615,2615,2615,2615,0
|
|
20231017,165500,487039220,2615,2615,2615,2615,0
|
|
20231017,165400,487039220,2615,2615,2615,2615,0
|
|
20231017,165300,487039220,2615,2615,2615,2615,0
|
|
20231017,165200,487039220,2615,2615,2615,2615,0
|
|
20231017,165100,487039220,2615,2615,2615,2615,0
|
|
20231017,165000,487039220,2615,2615,2615,2615,0
|
|
20231017,164900,487039220,2615,2615,2615,2615,0
|
|
20231017,164800,487039220,2615,2615,2615,2615,0
|
|
20231017,164700,487039220,2615,2615,2615,2615,0
|
|
20231017,164600,487039220,2615,2615,2615,2615,0
|
|
20231017,164500,487039220,2615,2615,2615,2615,0
|
|
20231017,164400,487039220,2615,2615,2615,2615,0
|
|
20231017,164300,487039220,2615,2615,2615,2615,0
|
|
20231017,164200,487039220,2615,2615,2615,2615,0
|
|
20231017,164100,487039220,2615,2615,2615,2615,0
|
|
20231017,164000,487039220,2615,2615,2615,2615,0
|
|
20231017,163900,487039220,2615,2615,2615,2615,0
|
|
20231017,163800,487039220,2615,2615,2615,2615,0
|
|
20231017,163700,487039220,2615,2615,2615,2615,0
|
|
20231017,163600,487039220,2615,2615,2615,2615,0
|
|
20231017,163500,487039220,2615,2615,2615,2615,0
|
|
20231017,163400,487039220,2615,2615,2615,2615,0
|
|
20231017,163300,487039220,2615,2615,2615,2615,0
|
|
20231017,163200,487039220,2615,2615,2615,2615,0
|
|
20231017,163100,487039220,2615,2615,2615,2615,0
|
|
20231017,163000,487039220,2615,2615,2615,2615,0
|
|
20231017,162900,487039220,2615,2615,2615,2615,9520
|
|
20231017,162800,487039220,2615,2615,2615,2615,0
|
|
20231017,162700,487039220,2615,2615,2615,2615,0
|
|
20231017,162600,487039220,2615,2615,2615,2615,0
|
|
20231017,162500,487039220,2615,2615,2615,2615,0
|
|
20231017,162400,487039220,2615,2615,2615,2615,0
|
|
20231017,162300,487039220,2615,2615,2615,2615,0
|
|
20231017,162200,487039220,2615,2615,2615,2615,0
|
|
20231017,162100,487039220,2615,2615,2615,2615,0
|
|
20231017,162000,487039220,2615,2615,2615,2615,0
|
|
20231017,161900,487039220,2615,2615,2615,2615,0
|
|
20231017,161800,487039220,2615,2615,2615,2615,0
|
|
20231017,161700,487039220,2615,2615,2615,2615,0
|
|
20231017,161600,487039220,2615,2615,2615,2615,0
|
|
20231017,161500,487039220,2615,2615,2615,2615,0
|
|
20231017,161400,487039220,2615,2615,2615,2615,0
|
|
20231017,161300,487039220,2615,2615,2615,2615,0
|
|
20231017,161200,487039220,2615,2615,2615,2615,0
|
|
20231017,161100,487039220,2615,2615,2615,2615,0
|
|
20231017,161000,487039220,2615,2615,2615,2615,0
|
|
20231017,160900,487039220,2615,2615,2615,2615,0
|
|
20231017,160800,487039220,2615,2615,2615,2615,0
|
|
20231017,160700,487039220,2615,2615,2615,2615,0
|
|
20231017,160600,487039220,2615,2615,2615,2615,0
|
|
20231017,160500,487039220,2615,2615,2615,2615,0
|
|
20231017,160400,487039220,2615,2615,2615,2615,0
|
|
20231017,160300,487039220,2615,2615,2615,2615,0
|
|
20231017,160200,487039220,2615,2615,2615,2615,0
|
|
20231017,160100,487039220,2615,2615,2615,2615,0
|
|
20231017,160000,487039220,2615,2615,2615,2615,0
|
|
20231017,155900,487039220,2615,2615,2615,2615,9520
|
|
20231017,155800,487039220,2615,2615,2615,2615,0
|
|
20231017,155700,487039220,2615,2615,2615,2615,0
|
|
20231017,155600,487039220,2615,2615,2615,2615,0
|
|
20231017,155500,487039220,2615,2615,2615,2615,0
|
|
20231017,155400,487039220,2615,2615,2615,2615,0
|
|
20231017,155300,487039220,2615,2615,2615,2615,0
|
|
20231017,155200,487039220,2615,2615,2615,2615,0
|
|
20231017,155100,487039220,2615,2615,2615,2615,0
|
|
20231017,155000,487039220,2615,2615,2615,2615,0
|
|
20231017,154900,487039220,2615,2615,2615,2615,0
|
|
20231017,154800,487039220,2615,2615,2615,2615,0
|
|
20231017,154700,487039220,2615,2615,2615,2615,0
|
|
20231017,154600,487039220,2615,2615,2615,2615,0
|
|
20231017,154500,487039220,2615,2615,2615,2615,0
|
|
20231017,154400,487039220,2615,2615,2615,2615,0
|
|
20231017,154300,487039220,2615,2615,2615,2615,0
|
|
20231017,154200,487039220,2615,2615,2615,2615,0
|
|
20231017,154100,487039220,2615,2615,2615,2615,0
|
|
20231017,154000,487039220,2615,2615,2615,2615,0
|
|
20231017,153900,487039220,2615,2615,2615,2615,0
|
|
20231017,153800,487039220,2615,2615,2615,2615,0
|
|
20231017,153700,487039220,2615,2615,2615,2615,0
|
|
20231017,153600,487039220,2615,2615,2615,2615,0
|
|
20231017,153500,487039220,2615,2615,2615,2615,0
|
|
20231017,153400,487039220,2615,2615,2615,2615,0
|
|
20231017,153300,487039220,2615,2615,2615,2615,0
|
|
20231017,153200,487039220,2615,2615,2615,2615,0
|
|
20231017,153100,487039220,2615,2615,2615,2615,0
|
|
20231017,153000,487039220,2615,2615,2615,2615,9520
|
|
20231017,152900,462144420,2595,2595,2595,2595,0
|
|
20231017,152800,462144420,2595,2595,2595,2595,0
|
|
20231017,152700,462144420,2595,2595,2595,2595,0
|
|
20231017,152600,462144420,2595,2595,2595,2595,0
|
|
20231017,152500,462144420,2595,2595,2595,2595,0
|
|
20231017,152400,462144420,2595,2595,2595,2595,0
|
|
20231017,152300,462144420,2595,2595,2595,2595,0
|
|
20231017,152200,462144420,2595,2595,2595,2595,0
|
|
20231017,152100,462144420,2595,2595,2595,2595,0
|
|
20231017,152000,462144420,2595,2595,2595,2595,0
|
|
20231017,151900,462144420,2595,2595,2595,2595,991
|
|
20231017,151800,459572775,2590,2595,2595,2590,251
|
|
20231017,151700,458921770,2590,2595,2595,2590,169
|
|
20231017,151600,458483240,2595,2595,2595,2595,183
|
|
20231017,151500,458008355,2595,2590,2595,2590,273
|
|
20231017,151400,457300825,2585,2590,2590,2585,183
|
|
20231017,151300,456826875,2590,2590,2590,2590,107
|
|
20231017,151200,456549745,2590,2590,2590,2590,82
|
|
20231017,151100,456337365,2590,2590,2590,2590,96
|
|
20231017,151000,456088725,2590,2590,2590,2590,91
|
|
20231017,150900,455853035,2590,2590,2590,2590,244
|
|
20231017,150800,455221075,2590,2585,2590,2580,188
|
|
20231017,150700,454734470,2585,2585,2585,2585,286
|
|
20231017,150600,453995160,2585,2585,2585,2585,176
|
|
20231017,150500,453540200,2585,2590,2590,2585,877
|
|
20231017,150400,451268950,2590,2590,2590,2590,165
|
|
20231017,150300,450841600,2585,2590,2590,2585,41
|
|
20231017,150200,450735415,2590,2590,2590,2590,91
|
|
20231017,150100,450499725,2590,2585,2590,2585,126
|
|
20231017,150000,450173570,2585,2585,2585,2580,112
|
|
20231017,145900,449884355,2580,2580,2580,2580,0
|
|
20231017,145800,449884355,2580,2580,2580,2580,780
|
|
20231017,145700,447871955,2580,2585,2585,2580,343
|
|
20231017,145600,446985550,2580,2580,2580,2580,194
|
|
20231017,145500,446485030,2580,2580,2580,2580,194
|
|
20231017,145400,445984510,2580,2580,2580,2580,176
|
|
20231017,145300,445530430,2580,2585,2585,2580,162
|
|
20231017,145200,445112205,2585,2575,2585,2575,1118
|
|
20231017,145100,442232645,2575,2575,2580,2575,945
|
|
20231017,145000,439799210,2575,2575,2575,2575,97
|
|
20231017,144900,439549435,2575,2575,2575,2575,220
|
|
20231017,144800,438982935,2575,2580,2580,2575,683
|
|
20231017,144700,437221340,2580,2580,2580,2580,158
|
|
20231017,144600,436813700,2580,2580,2585,2575,159
|
|
20231017,144500,436403520,2580,2580,2580,2575,158
|
|
20231017,144400,435996420,2575,2575,2575,2575,608
|
|
20231017,144300,434430820,2575,2580,2580,2575,104
|
|
20231017,144200,434162800,2575,2575,2580,2575,122
|
|
20231017,144100,433848640,2580,2580,2580,2575,108
|
|
20231017,144000,433570250,2580,2575,2580,2575,762
|
|
20231017,143900,431607730,2580,2575,2580,2575,339
|
|
20231017,143800,430734465,2570,2570,2570,2570,158
|
|
20231017,143700,430328405,2570,2570,2570,2570,108
|
|
20231017,143600,430050845,2570,2570,2570,2570,155
|
|
20231017,143500,429652495,2570,2570,2570,2570,108
|
|
20231017,143400,429374935,2570,2570,2570,2570,121
|
|
20231017,143300,429063965,2575,2570,2575,2570,119
|
|
20231017,143200,428758085,2570,2575,2575,2570,109
|
|
20231017,143100,428477950,2570,2570,2570,2570,154
|
|
20231017,143000,428082170,2570,2570,2570,2570,110
|
|
20231017,142900,427799470,2570,2570,2570,2570,158
|
|
20231017,142800,427393410,2570,2570,2570,2570,108
|
|
20231017,142700,427115850,2570,2570,2575,2570,122
|
|
20231017,142600,426802300,2570,2570,2570,2570,156
|
|
20231017,142500,426401380,2570,2570,2575,2570,128
|
|
20231017,142400,426072320,2570,2570,2570,2570,259
|
|
20231017,142300,425406690,2570,2570,2570,2570,109
|
|
20231017,142200,425126560,2575,2580,2580,2575,521
|
|
20231017,142100,423783470,2580,2575,2580,2575,167
|
|
20231017,142000,423352840,2575,2580,2580,2575,574
|
|
20231017,141900,421872170,2585,2575,2590,2575,136
|
|
20231017,141800,421521060,2580,2570,2580,2570,199
|
|
20231017,141700,421008450,2570,2575,2575,2570,108
|
|
20231017,141600,420730645,2570,2580,2580,2570,107
|
|
20231017,141500,420455410,2575,2580,2585,2575,91
|
|
20231017,141400,420220935,2580,2570,2580,2570,160
|
|
20231017,141300,419809155,2570,2580,2580,2570,60
|
|
20231017,141200,419654710,2575,2570,2575,2570,121
|
|
20231017,141100,419343615,2575,2570,2575,2570,204
|
|
20231017,141000,418819085,2565,2560,2565,2555,6126
|
|
20231017,140900,403131500,2560,2560,2560,2560,108
|
|
20231017,140800,402855020,2560,2560,2560,2560,109
|
|
20231017,140700,402575980,2560,2560,2560,2560,108
|
|
20231017,140600,402299500,2560,2560,2560,2560,65
|
|
20231017,140500,402133100,2560,2560,2560,2560,254
|
|
20231017,140400,401482860,2560,2555,2560,2555,1203
|
|
20231017,140300,398403245,2540,2565,2570,2540,5928
|
|
20231017,140200,383283105,2565,2570,2570,2565,67
|
|
20231017,140100,383111225,2565,2570,2570,2565,76
|
|
20231017,140000,382916215,2570,2570,2570,2570,557
|
|
20231017,135900,381484725,2570,2570,2575,2570,479
|
|
20231017,135800,380253115,2570,2570,2575,2570,163
|
|
20231017,135700,379833510,2575,2575,2575,2575,15
|
|
20231017,135600,379794885,2575,2575,2575,2575,62
|
|
20231017,135500,379635235,2575,2575,2575,2575,719
|
|
20231017,135400,377783810,2575,2575,2580,2575,63
|
|
20231017,135300,377621580,2575,2575,2575,2575,62
|
|
20231017,135200,377461930,2580,2580,2580,2580,84
|
|
20231017,135100,377245210,2580,2580,2580,2580,641
|
|
20231017,135000,375591430,2580,2580,2580,2575,113
|
|
20231017,134900,375300140,2580,2580,2580,2580,62
|
|
20231017,134800,375140180,2580,2580,2580,2580,62
|
|
20231017,134700,374980220,2580,2580,2580,2580,62
|
|
20231017,134600,374820260,2580,2580,2580,2580,63
|
|
20231017,134500,374657720,2580,2580,2580,2580,164
|
|
20231017,134400,374234600,2580,2580,2580,2575,258
|
|
20231017,134300,373569210,2580,2580,2580,2580,124
|
|
20231017,134200,373249290,2580,2580,2580,2580,504
|
|
20231017,134100,371948970,2585,2580,2585,2580,64
|
|
20231017,134000,371783845,2580,2580,2580,2580,145
|
|
20231017,133900,371409745,2585,2585,2585,2580,71
|
|
20231017,133800,371226270,2585,2585,2585,2585,338
|
|
20231017,133700,370352540,2585,2590,2590,2585,73
|
|
20231017,133600,370163785,2585,2585,2585,2585,148
|
|
20231017,133500,369781205,2590,2585,2590,2585,63
|
|
20231017,133400,369618345,2585,2590,2590,2585,1120
|
|
20231017,133300,366720990,2590,2590,2590,2590,63
|
|
20231017,133200,366557820,2590,2595,2595,2590,403
|
|
20231017,133100,365512425,2595,2595,2595,2595,62
|
|
20231017,133000,365351535,2595,2595,2595,2595,62
|
|
20231017,132900,365190645,2595,2595,2595,2595,62
|
|
20231017,132800,365029755,2600,2600,2600,2600,245
|
|
20231017,132700,364392755,2605,2605,2605,2605,303
|
|
20231017,132600,363603440,2610,2610,2610,2610,0
|
|
20231017,132500,363603440,2610,2610,2610,2610,1708
|
|
20231017,132400,359145560,2610,2610,2610,2610,94
|
|
20231017,132300,358900220,2610,2610,2610,2610,83
|
|
20231017,132200,358683590,2605,2605,2605,2605,287
|
|
20231017,132100,357935955,2605,2600,2605,2600,13
|
|
20231017,132000,357902095,2605,2605,2605,2605,82
|
|
20231017,131900,357688485,2605,2605,2605,2605,85
|
|
20231017,131800,357467060,2605,2605,2605,2605,1301
|
|
20231017,131700,354077955,2605,2605,2605,2605,85
|
|
20231017,131600,353856530,2605,2605,2605,2605,0
|
|
20231017,131500,353856530,2605,2605,2605,2605,91
|
|
20231017,131400,353619475,2605,2605,2605,2605,89
|
|
20231017,131300,353387630,2605,2605,2605,2605,92
|
|
20231017,131200,353147970,2605,2605,2605,2605,0
|
|
20231017,131100,353147970,2605,2600,2605,2600,144
|
|
20231017,131000,352773100,2605,2605,2605,2605,89
|
|
20231017,130900,352541255,2605,2605,2605,2605,81
|
|
20231017,130800,352330250,2605,2605,2605,2605,0
|
|
20231017,130700,352330250,2605,2605,2605,2605,94
|
|
20231017,130600,352085380,2605,2605,2605,2600,99
|
|
20231017,130500,351827510,2605,2600,2605,2600,106
|
|
20231017,130400,351551860,2600,2600,2600,2600,622
|
|
20231017,130300,349934660,2600,2600,2600,2600,1
|
|
20231017,130200,349932060,2600,2600,2600,2600,0
|
|
20231017,130100,349932060,2600,2600,2600,2600,2090
|
|
20231017,130000,344498060,2600,2600,2600,2600,96
|
|
20231017,125900,344248460,2600,2600,2600,2600,0
|
|
20231017,125800,344248460,2600,2600,2600,2600,97
|
|
20231017,125700,343996260,2600,2600,2600,2600,91
|
|
20231017,125600,343759660,2600,2600,2600,2600,0
|
|
20231017,125500,343759660,2600,2600,2600,2600,84
|
|
20231017,125400,343541260,2600,2600,2600,2600,196
|
|
20231017,125300,343031660,2600,2600,2600,2600,87
|
|
20231017,125200,342805460,2600,2600,2600,2600,0
|
|
20231017,125100,342805460,2600,2600,2600,2600,82
|
|
20231017,125000,342592260,2600,2605,2605,2600,421
|
|
20231017,124900,341497210,2605,2605,2605,2605,300
|
|
20231017,124800,340715710,2605,2600,2605,2600,152
|
|
20231017,124700,340319765,2605,2605,2605,2605,257
|
|
20231017,124600,339650280,2605,2600,2605,2600,2000
|
|
20231017,124500,334447010,2600,2600,2600,2600,93
|
|
20231017,124400,334205210,2600,2600,2600,2600,87
|
|
20231017,124300,333979010,2600,2600,2600,2600,50
|
|
20231017,124200,333849010,2600,2600,2600,2600,96
|
|
20231017,124100,333599410,2600,2600,2600,2600,83
|
|
20231017,124000,333383610,2595,2595,2595,2595,575
|
|
20231017,123900,331891485,2595,2595,2595,2595,0
|
|
20231017,123800,331891485,2595,2595,2595,2595,84
|
|
20231017,123700,331673505,2595,2590,2595,2590,244
|
|
20231017,123600,331041075,2595,2595,2595,2595,50
|
|
20231017,123500,330911325,2595,2595,2595,2595,96
|
|
20231017,123400,330662205,2595,2595,2595,2595,97
|
|
20231017,123300,330410490,2595,2595,2595,2595,0
|
|
20231017,123200,330410490,2595,2595,2595,2595,96
|
|
20231017,123100,330161370,2595,2595,2595,2595,1
|
|
20231017,123000,330158775,2585,2585,2585,2585,96
|
|
20231017,122900,329910615,2595,2595,2595,2595,84
|
|
20231017,122800,329692635,2595,2595,2595,2595,81
|
|
20231017,122700,329482440,2595,2595,2595,2595,0
|
|
20231017,122600,329482440,2595,2595,2595,2595,96
|
|
20231017,122500,329233320,2595,2595,2595,2595,581
|
|
20231017,122400,327725625,2595,2595,2595,2595,0
|
|
20231017,122300,327725625,2595,2595,2595,2595,87
|
|
20231017,122200,327499860,2590,2590,2590,2590,1069
|
|
20231017,122100,324731150,2585,2585,2585,2585,0
|
|
20231017,122000,324731150,2585,2590,2590,2585,91
|
|
20231017,121900,324495480,2590,2590,2590,2590,82
|
|
20231017,121800,324283100,2585,2585,2585,2585,47
|
|
20231017,121700,324161605,2595,2595,2595,2595,92
|
|
20231017,121600,323922865,2595,2595,2595,2595,97
|
|
20231017,121500,323671150,2595,2595,2595,2595,0
|
|
20231017,121400,323671150,2595,2595,2595,2595,90
|
|
20231017,121300,323437600,2595,2595,2595,2595,88
|
|
20231017,121200,323209240,2595,2595,2595,2595,0
|
|
20231017,121100,323209240,2595,2595,2595,2595,100
|
|
20231017,121000,322949740,2595,2595,2595,2595,82
|
|
20231017,120900,322736950,2595,2595,2595,2595,0
|
|
20231017,120800,322736950,2595,2590,2595,2590,105
|
|
20231017,120700,322464580,2595,2595,2595,2595,0
|
|
20231017,120600,322464580,2595,2595,2595,2595,91
|
|
20231017,120500,322228435,2595,2590,2595,2590,1073
|
|
20231017,120400,319448885,2590,2590,2590,2590,625
|
|
20231017,120300,317830135,2590,2590,2590,2590,232
|
|
20231017,120200,317229255,2590,2590,2590,2590,95
|
|
20231017,120100,316983205,2590,2590,2590,2590,38
|
|
20231017,120000,316884785,2590,2585,2590,2585,191
|
|
20231017,115900,316390530,2585,2585,2585,2585,81
|
|
20231017,115800,316181145,2585,2585,2585,2585,0
|
|
20231017,115700,316181145,2585,2585,2585,2585,88
|
|
20231017,115600,315953665,2590,2580,2590,2580,204
|
|
20231017,115500,315425315,2590,2590,2590,2590,0
|
|
20231017,115400,315425315,2590,2590,2590,2590,100
|
|
20231017,115300,315166315,2580,2580,2580,2580,0
|
|
20231017,115200,315166315,2580,2580,2580,2580,500
|
|
20231017,115100,313876315,2590,2590,2590,2590,84
|
|
20231017,115000,313658755,2585,2585,2585,2585,0
|
|
20231017,114900,313658755,2585,2585,2585,2585,0
|
|
20231017,114800,313658755,2585,2585,2585,2585,0
|
|
20231017,114700,313658755,2585,2590,2590,2585,2248
|
|
20231017,114600,307847575,2585,2585,2590,2585,138
|
|
20231017,114500,307490360,2585,2585,2585,2585,0
|
|
20231017,114400,307490360,2585,2580,2585,2580,2021
|
|
20231017,114300,302266125,2585,2580,2585,2575,856
|
|
20231017,114200,300059625,2580,2580,2580,2580,91
|
|
20231017,114100,299824845,2580,2575,2580,2575,186
|
|
20231017,114000,299345465,2575,2580,2580,2575,15
|
|
20231017,113900,299306815,2580,2580,2580,2580,96
|
|
20231017,113800,299059135,2580,2580,2580,2580,83
|
|
20231017,113700,298844995,2580,2580,2580,2580,80
|
|
20231017,113600,298638595,2580,2580,2580,2580,0
|
|
20231017,113500,298638595,2580,2580,2580,2580,0
|
|
20231017,113400,298638595,2580,2580,2580,2580,272
|
|
20231017,113300,297936835,2585,2580,2585,2580,107
|
|
20231017,113200,297660295,2585,2585,2585,2585,91
|
|
20231017,113100,297425060,2585,2585,2585,2580,314
|
|
20231017,113000,296614370,2585,2585,2585,2585,91
|
|
20231017,112900,296379135,2585,2585,2585,2585,1
|
|
20231017,112800,296376550,2585,2585,2585,2585,93
|
|
20231017,112700,296136145,2580,2580,2580,2580,132
|
|
20231017,112600,295795585,2580,2580,2580,2580,962
|
|
20231017,112500,293313625,2575,2580,2580,2575,107
|
|
20231017,112400,293037665,2580,2580,2580,2580,0
|
|
20231017,112300,293037665,2580,2580,2580,2580,106
|
|
20231017,112200,292764185,2580,2580,2580,2580,92
|
|
20231017,112100,292526825,2580,2580,2580,2580,0
|
|
20231017,112000,292526825,2580,2585,2585,2580,92
|
|
20231017,111900,292289460,2585,2585,2585,2585,1
|
|
20231017,111800,292286875,2580,2585,2585,2580,1001
|
|
20231017,111700,289704290,2575,2580,2585,2575,1083
|
|
20231017,111600,286910555,2585,2585,2585,2585,87
|
|
20231017,111500,286685660,2585,2585,2585,2575,102
|
|
20231017,111400,286422090,2580,2580,2585,2580,108
|
|
20231017,111300,286143015,2585,2585,2585,2585,1
|
|
20231017,111200,286140430,2580,2580,2580,2580,164
|
|
20231017,111100,285717310,2580,2580,2580,2580,92
|
|
20231017,111000,285479950,2580,2580,2580,2580,87
|
|
20231017,110900,285255490,2585,2585,2585,2585,0
|
|
20231017,110800,285255490,2585,2585,2585,2585,1
|
|
20231017,110700,285252905,2585,2585,2585,2585,1
|
|
20231017,110600,285250320,2580,2580,2580,2580,1100
|
|
20231017,110500,282412320,2585,2585,2585,2585,0
|
|
20231017,110400,282412320,2585,2585,2585,2585,1
|
|
20231017,110300,282409735,2585,2585,2585,2585,503
|
|
20231017,110200,281109480,2585,2590,2590,2585,492
|
|
20231017,110100,279837200,2580,2580,2580,2580,0
|
|
20231017,110000,279837200,2580,2580,2580,2580,952
|
|
20231017,105900,277381040,2590,2590,2590,2590,84
|
|
20231017,105800,277163480,2580,2580,2580,2580,0
|
|
20231017,105700,277163480,2580,2585,2590,2580,319
|
|
20231017,105600,276339300,2585,2575,2585,2575,1287
|
|
20231017,105500,273012555,2575,2575,2575,2575,1
|
|
20231017,105400,273009980,2575,2575,2575,2575,0
|
|
20231017,105300,273009980,2575,2575,2575,2575,0
|
|
20231017,105200,273009980,2575,2575,2575,2575,0
|
|
20231017,105100,273009980,2575,2575,2575,2575,65
|
|
20231017,105000,272842605,2575,2575,2575,2575,41
|
|
20231017,104900,272737030,2580,2565,2580,2565,2156
|
|
20231017,104800,267187650,2565,2565,2565,2565,0
|
|
20231017,104700,267187650,2565,2565,2565,2565,0
|
|
20231017,104600,267187650,2565,2565,2565,2565,3
|
|
20231017,104500,267179955,2565,2575,2575,2565,197
|
|
20231017,104400,266674640,2570,2570,2570,2570,0
|
|
20231017,104300,266674640,2570,2570,2570,2570,100
|
|
20231017,104200,266417640,2565,2565,2565,2565,273
|
|
20231017,104100,265717395,2570,2570,2570,2570,1
|
|
20231017,104000,265714825,2565,2570,2570,2565,20
|
|
20231017,103900,265663475,2565,2580,2580,2565,800
|
|
20231017,103800,263611460,2565,2570,2570,2565,550
|
|
20231017,103700,262198110,2570,2570,2570,2570,0
|
|
20231017,103600,262198110,2570,2570,2570,2570,518
|
|
20231017,103500,260866850,2570,2570,2570,2570,1
|
|
20231017,103400,260864280,2580,2580,2580,2580,3
|
|
20231017,103300,260856540,2570,2570,2570,2570,100
|
|
20231017,103200,260599540,2570,2570,2570,2570,0
|
|
20231017,103100,260599540,2570,2570,2570,2570,1200
|
|
20231017,103000,257515540,2585,2585,2585,2585,0
|
|
20231017,102900,257515540,2585,2570,2585,2570,80
|
|
20231017,102800,257309925,2570,2570,2570,2570,0
|
|
20231017,102700,257309925,2570,2570,2575,2570,849
|
|
20231017,102600,255127020,2570,2565,2570,2565,477
|
|
20231017,102500,253903340,2560,2560,2560,2560,0
|
|
20231017,102400,253903340,2560,2565,2575,2555,928
|
|
20231017,102300,251522635,2570,2570,2570,2570,393
|
|
20231017,102200,250512625,2575,2575,2575,2575,100
|
|
20231017,102100,250255125,2580,2565,2585,2565,857
|
|
20231017,102000,248053880,2560,2590,2590,2560,438
|
|
20231017,101900,246924640,2580,2580,2580,2580,0
|
|
20231017,101800,246924640,2580,2580,2580,2580,584
|
|
20231017,101700,245417920,2575,2585,2585,2570,7011
|
|
20231017,101600,227350620,2585,2585,2585,2585,700
|
|
20231017,101500,225541120,2595,2595,2595,2595,804
|
|
20231017,101400,223454740,2595,2600,2600,2595,18
|
|
20231017,101300,223408025,2600,2595,2600,2595,55
|
|
20231017,101200,223265280,2595,2590,2595,2590,683
|
|
20231017,101100,221495400,2590,2590,2590,2590,374
|
|
20231017,101000,220526740,2600,2595,2600,2595,50
|
|
20231017,100900,220396850,2600,2610,2610,2600,1865
|
|
20231017,100800,215532810,2610,2600,2620,2600,1037
|
|
20231017,100700,212820775,2620,2605,2620,2600,3203
|
|
20231017,100600,204473260,2605,2590,2605,2585,6273
|
|
20231017,100500,188184820,2585,2575,2585,2575,7932
|
|
20231017,100400,167712350,2575,2570,2575,2565,2428
|
|
20231017,100300,161471965,2570,2570,2570,2570,196
|
|
20231017,100200,160968245,2570,2570,2570,2570,289
|
|
20231017,100100,160225515,2570,2570,2570,2570,692
|
|
20231017,100000,158447075,2570,2565,2570,2565,5528
|
|
20231017,095900,144256550,2565,2565,2565,2565,173
|
|
20231017,095800,143812805,2560,2560,2565,2560,1594
|
|
20231017,095700,139731665,2560,2560,2560,2560,112
|
|
20231017,095600,139444945,2555,2555,2555,2555,61
|
|
20231017,095500,139289090,2555,2550,2555,2550,187
|
|
20231017,095400,138811625,2550,2550,2550,2550,4
|
|
20231017,095300,138801425,2560,2560,2560,2560,56
|
|
20231017,095200,138658065,2560,2560,2560,2560,0
|
|
20231017,095100,138658065,2560,2555,2560,2555,1006
|
|
20231017,095000,136087720,2560,2560,2560,2560,87
|
|
20231017,094900,135865000,2560,2560,2560,2560,395
|
|
20231017,094800,134853800,2560,2560,2560,2560,186
|
|
20231017,094700,134377640,2545,2555,2555,2545,244
|
|
20231017,094600,133754230,2555,2560,2560,2555,1213
|
|
20231017,094500,130652795,2560,2565,2565,2560,890
|
|
20231017,094400,128374145,2565,2550,2565,2550,16866
|
|
20231017,094300,85306295,2530,2550,2550,2530,89
|
|
20231017,094200,85079365,2550,2530,2550,2530,6780
|
|
20231017,094100,67828325,2545,2545,2545,2545,39
|
|
20231017,094000,67729070,2545,2545,2545,2545,636
|
|
20231017,093900,66110450,2530,2545,2545,2530,30
|
|
20231017,093800,66034520,2545,2545,2545,2545,0
|
|
20231017,093700,66034520,2545,2545,2545,2545,0
|
|
20231017,093600,66034520,2545,2545,2545,2545,145
|
|
20231017,093500,65665495,2545,2545,2545,2545,1
|
|
20231017,093400,65662950,2550,2550,2550,2550,1
|
|
20231017,093300,65660400,2550,2545,2550,2545,277
|
|
20231017,093200,64955430,2545,2545,2545,2545,51
|
|
20231017,093100,64825635,2550,2550,2550,2550,1
|
|
20231017,093000,64823085,2530,2520,2545,2520,3769
|
|
20231017,092900,55275175,2545,2545,2545,2545,0
|
|
20231017,092800,55275175,2545,2545,2545,2545,878
|
|
20231017,092700,53040665,2525,2535,2535,2525,537
|
|
20231017,092600,51679740,2535,2535,2535,2535,0
|
|
20231017,092500,51679740,2535,2535,2535,2535,600
|
|
20231017,092400,50158740,2535,2535,2545,2535,2200
|
|
20231017,092300,44564440,2535,2535,2535,2535,140
|
|
20231017,092200,44209540,2535,2535,2535,2535,0
|
|
20231017,092100,44209540,2535,2535,2540,2535,608
|
|
20231017,092000,42667150,2535,2535,2535,2535,0
|
|
20231017,091900,42667150,2535,2535,2535,2535,408
|
|
20231017,091800,41632870,2535,2535,2535,2535,1
|
|
20231017,091700,41630335,2535,2520,2535,2520,2094
|
|
20231017,091600,36339975,2520,2515,2520,2515,398
|
|
20231017,091500,35337070,2520,2515,2520,2515,976
|
|
20231017,091400,32878275,2510,2510,2510,2510,0
|
|
20231017,091300,32878275,2510,2500,2510,2500,795
|
|
20231017,091200,30886845,2500,2520,2520,2500,36
|
|
20231017,091100,30796395,2520,2500,2520,2500,10
|
|
20231017,091000,30771355,2500,2515,2515,2500,461
|
|
20231017,090900,29612060,2500,2500,2515,2500,137
|
|
20231017,090800,29267745,2515,2515,2515,2500,10
|
|
20231017,090700,29242715,2500,2515,2515,2500,471
|
|
20231017,090600,28059215,2500,2495,2520,2495,1122
|
|
20231017,090500,25235490,2495,2515,2515,2495,38
|
|
20231017,090400,25140080,2520,2500,2520,2495,1109
|
|
20231017,090300,22362600,2495,2495,2495,2495,16
|
|
20231017,090200,22322680,2490,2490,2490,2490,8
|
|
20231017,090100,22302760,2510,2510,2515,2510,1459
|
|
20231017,090000,18640665,2480,2465,2500,2465,7562
|