632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,192900,310907480,2445,2445,2445,2445,4967
|
|
20231019,192800,310907480,2445,2445,2445,2445,0
|
|
20231019,192700,310907480,2445,2445,2445,2445,0
|
|
20231019,192600,310907480,2445,2445,2445,2445,0
|
|
20231019,192500,310907480,2445,2445,2445,2445,0
|
|
20231019,192400,310907480,2445,2445,2445,2445,0
|
|
20231019,192300,310907480,2445,2445,2445,2445,0
|
|
20231019,192200,310907480,2445,2445,2445,2445,0
|
|
20231019,192100,310907480,2445,2445,2445,2445,0
|
|
20231019,192000,310907480,2445,2445,2445,2445,0
|
|
20231019,191900,310907480,2445,2445,2445,2445,0
|
|
20231019,191800,310907480,2445,2445,2445,2445,0
|
|
20231019,191700,310907480,2445,2445,2445,2445,0
|
|
20231019,191600,310907480,2445,2445,2445,2445,0
|
|
20231019,191500,310907480,2445,2445,2445,2445,0
|
|
20231019,191400,310907480,2445,2445,2445,2445,0
|
|
20231019,191300,310907480,2445,2445,2445,2445,0
|
|
20231019,191200,310907480,2445,2445,2445,2445,0
|
|
20231019,191100,310907480,2445,2445,2445,2445,0
|
|
20231019,191000,310907480,2445,2445,2445,2445,0
|
|
20231019,190900,310907480,2445,2445,2445,2445,0
|
|
20231019,190800,310907480,2445,2445,2445,2445,0
|
|
20231019,190700,310907480,2445,2445,2445,2445,0
|
|
20231019,190600,310907480,2445,2445,2445,2445,0
|
|
20231019,190500,310907480,2445,2445,2445,2445,0
|
|
20231019,190400,310907480,2445,2445,2445,2445,0
|
|
20231019,190300,310907480,2445,2445,2445,2445,0
|
|
20231019,190200,310907480,2445,2445,2445,2445,0
|
|
20231019,190100,310907480,2445,2445,2445,2445,0
|
|
20231019,190000,310907480,2445,2445,2445,2445,0
|
|
20231019,185900,310907480,2445,2445,2445,2445,4967
|
|
20231019,185800,310907480,2445,2445,2445,2445,0
|
|
20231019,185700,310907480,2445,2445,2445,2445,0
|
|
20231019,185600,310907480,2445,2445,2445,2445,0
|
|
20231019,185500,310907480,2445,2445,2445,2445,0
|
|
20231019,185400,310907480,2445,2445,2445,2445,0
|
|
20231019,185300,310907480,2445,2445,2445,2445,0
|
|
20231019,185200,310907480,2445,2445,2445,2445,0
|
|
20231019,185100,310907480,2445,2445,2445,2445,0
|
|
20231019,185000,310907480,2445,2445,2445,2445,0
|
|
20231019,184900,310907480,2445,2445,2445,2445,0
|
|
20231019,184800,310907480,2445,2445,2445,2445,0
|
|
20231019,184700,310907480,2445,2445,2445,2445,0
|
|
20231019,184600,310907480,2445,2445,2445,2445,0
|
|
20231019,184500,310907480,2445,2445,2445,2445,0
|
|
20231019,184400,310907480,2445,2445,2445,2445,0
|
|
20231019,184300,310907480,2445,2445,2445,2445,0
|
|
20231019,184200,310907480,2445,2445,2445,2445,0
|
|
20231019,184100,310907480,2445,2445,2445,2445,0
|
|
20231019,184000,310907480,2445,2445,2445,2445,0
|
|
20231019,183900,310907480,2445,2445,2445,2445,0
|
|
20231019,183800,310907480,2445,2445,2445,2445,0
|
|
20231019,183700,310907480,2445,2445,2445,2445,0
|
|
20231019,183600,310907480,2445,2445,2445,2445,0
|
|
20231019,183500,310907480,2445,2445,2445,2445,0
|
|
20231019,183400,310907480,2445,2445,2445,2445,0
|
|
20231019,183300,310907480,2445,2445,2445,2445,0
|
|
20231019,183200,310907480,2445,2445,2445,2445,0
|
|
20231019,183100,310907480,2445,2445,2445,2445,0
|
|
20231019,183000,310907480,2445,2445,2445,2445,0
|
|
20231019,182900,310907480,2445,2445,2445,2445,4967
|
|
20231019,182800,310907480,2445,2445,2445,2445,0
|
|
20231019,182700,310907480,2445,2445,2445,2445,0
|
|
20231019,182600,310907480,2445,2445,2445,2445,0
|
|
20231019,182500,310907480,2445,2445,2445,2445,0
|
|
20231019,182400,310907480,2445,2445,2445,2445,0
|
|
20231019,182300,310907480,2445,2445,2445,2445,0
|
|
20231019,182200,310907480,2445,2445,2445,2445,0
|
|
20231019,182100,310907480,2445,2445,2445,2445,0
|
|
20231019,182000,310907480,2445,2445,2445,2445,0
|
|
20231019,181900,310907480,2445,2445,2445,2445,0
|
|
20231019,181800,310907480,2445,2445,2445,2445,0
|
|
20231019,181700,310907480,2445,2445,2445,2445,0
|
|
20231019,181600,310907480,2445,2445,2445,2445,0
|
|
20231019,181500,310907480,2445,2445,2445,2445,0
|
|
20231019,181400,310907480,2445,2445,2445,2445,0
|
|
20231019,181300,310907480,2445,2445,2445,2445,0
|
|
20231019,181200,310907480,2445,2445,2445,2445,0
|
|
20231019,181100,310907480,2445,2445,2445,2445,0
|
|
20231019,181000,310907480,2445,2445,2445,2445,0
|
|
20231019,180900,310907480,2445,2445,2445,2445,0
|
|
20231019,180800,310907480,2445,2445,2445,2445,0
|
|
20231019,180700,310907480,2445,2445,2445,2445,0
|
|
20231019,180600,310907480,2445,2445,2445,2445,0
|
|
20231019,180500,310907480,2445,2445,2445,2445,0
|
|
20231019,180400,310907480,2445,2445,2445,2445,0
|
|
20231019,180300,310907480,2445,2445,2445,2445,0
|
|
20231019,180200,310907480,2445,2445,2445,2445,0
|
|
20231019,180100,310907480,2445,2445,2445,2445,0
|
|
20231019,180000,310907480,2445,2445,2445,2445,0
|
|
20231019,175900,310907480,2445,2445,2445,2445,4967
|
|
20231019,175800,310907480,2445,2445,2445,2445,0
|
|
20231019,175700,310907480,2445,2445,2445,2445,0
|
|
20231019,175600,310907480,2445,2445,2445,2445,0
|
|
20231019,175500,310907480,2445,2445,2445,2445,0
|
|
20231019,175400,310907480,2445,2445,2445,2445,0
|
|
20231019,175300,310907480,2445,2445,2445,2445,0
|
|
20231019,175200,310907480,2445,2445,2445,2445,0
|
|
20231019,175100,310907480,2445,2445,2445,2445,0
|
|
20231019,175000,310907480,2445,2445,2445,2445,0
|
|
20231019,174900,310907480,2445,2445,2445,2445,0
|
|
20231019,174800,310907480,2445,2445,2445,2445,0
|
|
20231019,174700,310907480,2445,2445,2445,2445,0
|
|
20231019,174600,310907480,2445,2445,2445,2445,0
|
|
20231019,174500,310907480,2445,2445,2445,2445,0
|
|
20231019,174400,310907480,2445,2445,2445,2445,0
|
|
20231019,174300,310907480,2445,2445,2445,2445,0
|
|
20231019,174200,310907480,2445,2445,2445,2445,0
|
|
20231019,174100,310907480,2445,2445,2445,2445,0
|
|
20231019,174000,310907480,2445,2445,2445,2445,0
|
|
20231019,173900,310907480,2445,2445,2445,2445,0
|
|
20231019,173800,310907480,2445,2445,2445,2445,0
|
|
20231019,173700,310907480,2445,2445,2445,2445,0
|
|
20231019,173600,310907480,2445,2445,2445,2445,0
|
|
20231019,173500,310907480,2445,2445,2445,2445,0
|
|
20231019,173400,310907480,2445,2445,2445,2445,0
|
|
20231019,173300,310907480,2445,2445,2445,2445,0
|
|
20231019,173200,310907480,2445,2445,2445,2445,0
|
|
20231019,173100,310907480,2445,2445,2445,2445,0
|
|
20231019,173000,310907480,2445,2445,2445,2445,0
|
|
20231019,172900,310907480,2445,2445,2445,2445,4967
|
|
20231019,172800,310907480,2445,2445,2445,2445,0
|
|
20231019,172700,310907480,2445,2445,2445,2445,0
|
|
20231019,172600,310907480,2445,2445,2445,2445,0
|
|
20231019,172500,310907480,2445,2445,2445,2445,0
|
|
20231019,172400,310907480,2445,2445,2445,2445,0
|
|
20231019,172300,310907480,2445,2445,2445,2445,0
|
|
20231019,172200,310907480,2445,2445,2445,2445,0
|
|
20231019,172100,310907480,2445,2445,2445,2445,0
|
|
20231019,172000,310907480,2445,2445,2445,2445,0
|
|
20231019,171900,310907480,2445,2445,2445,2445,0
|
|
20231019,171800,310907480,2445,2445,2445,2445,0
|
|
20231019,171700,310907480,2445,2445,2445,2445,0
|
|
20231019,171600,310907480,2445,2445,2445,2445,0
|
|
20231019,171500,310907480,2445,2445,2445,2445,0
|
|
20231019,171400,310907480,2445,2445,2445,2445,0
|
|
20231019,171300,310907480,2445,2445,2445,2445,0
|
|
20231019,171200,310907480,2445,2445,2445,2445,0
|
|
20231019,171100,310907480,2445,2445,2445,2445,0
|
|
20231019,171000,310907480,2445,2445,2445,2445,0
|
|
20231019,170900,310907480,2445,2445,2445,2445,0
|
|
20231019,170800,310907480,2445,2445,2445,2445,0
|
|
20231019,170700,310907480,2445,2445,2445,2445,0
|
|
20231019,170600,310907480,2445,2445,2445,2445,0
|
|
20231019,170500,310907480,2445,2445,2445,2445,0
|
|
20231019,170400,310907480,2445,2445,2445,2445,0
|
|
20231019,170300,310907480,2445,2445,2445,2445,0
|
|
20231019,170200,310907480,2445,2445,2445,2445,0
|
|
20231019,170100,310907480,2445,2445,2445,2445,0
|
|
20231019,170000,310907480,2445,2445,2445,2445,0
|
|
20231019,165900,310907480,2445,2445,2445,2445,4967
|
|
20231019,165800,310907480,2445,2445,2445,2445,0
|
|
20231019,165700,310907480,2445,2445,2445,2445,0
|
|
20231019,165600,310907480,2445,2445,2445,2445,0
|
|
20231019,165500,310907480,2445,2445,2445,2445,0
|
|
20231019,165400,310907480,2445,2445,2445,2445,0
|
|
20231019,165300,310907480,2445,2445,2445,2445,0
|
|
20231019,165200,310907480,2445,2445,2445,2445,0
|
|
20231019,165100,310907480,2445,2445,2445,2445,0
|
|
20231019,165000,310907480,2445,2445,2445,2445,0
|
|
20231019,164900,310907480,2445,2445,2445,2445,0
|
|
20231019,164800,310907480,2445,2445,2445,2445,0
|
|
20231019,164700,310907480,2445,2445,2445,2445,0
|
|
20231019,164600,310907480,2445,2445,2445,2445,0
|
|
20231019,164500,310907480,2445,2445,2445,2445,0
|
|
20231019,164400,310907480,2445,2445,2445,2445,0
|
|
20231019,164300,310907480,2445,2445,2445,2445,0
|
|
20231019,164200,310907480,2445,2445,2445,2445,0
|
|
20231019,164100,310907480,2445,2445,2445,2445,0
|
|
20231019,164000,310907480,2445,2445,2445,2445,0
|
|
20231019,163900,310907480,2445,2445,2445,2445,0
|
|
20231019,163800,310907480,2445,2445,2445,2445,0
|
|
20231019,163700,310907480,2445,2445,2445,2445,0
|
|
20231019,163600,310907480,2445,2445,2445,2445,0
|
|
20231019,163500,310907480,2445,2445,2445,2445,0
|
|
20231019,163400,310907480,2445,2445,2445,2445,0
|
|
20231019,163300,310907480,2445,2445,2445,2445,0
|
|
20231019,163200,310907480,2445,2445,2445,2445,0
|
|
20231019,163100,310907480,2445,2445,2445,2445,0
|
|
20231019,163000,310907480,2445,2445,2445,2445,0
|
|
20231019,162900,310907480,2445,2445,2445,2445,4967
|
|
20231019,162800,310907480,2445,2445,2445,2445,0
|
|
20231019,162700,310907480,2445,2445,2445,2445,0
|
|
20231019,162600,310907480,2445,2445,2445,2445,0
|
|
20231019,162500,310907480,2445,2445,2445,2445,0
|
|
20231019,162400,310907480,2445,2445,2445,2445,0
|
|
20231019,162300,310907480,2445,2445,2445,2445,0
|
|
20231019,162200,310907480,2445,2445,2445,2445,0
|
|
20231019,162100,310907480,2445,2445,2445,2445,0
|
|
20231019,162000,310907480,2445,2445,2445,2445,0
|
|
20231019,161900,310907480,2445,2445,2445,2445,0
|
|
20231019,161800,310907480,2445,2445,2445,2445,0
|
|
20231019,161700,310907480,2445,2445,2445,2445,0
|
|
20231019,161600,310907480,2445,2445,2445,2445,0
|
|
20231019,161500,310907480,2445,2445,2445,2445,0
|
|
20231019,161400,310907480,2445,2445,2445,2445,0
|
|
20231019,161300,310907480,2445,2445,2445,2445,0
|
|
20231019,161200,310907480,2445,2445,2445,2445,0
|
|
20231019,161100,310907480,2445,2445,2445,2445,0
|
|
20231019,161000,310907480,2445,2445,2445,2445,0
|
|
20231019,160900,310907480,2445,2445,2445,2445,0
|
|
20231019,160800,310907480,2445,2445,2445,2445,0
|
|
20231019,160700,310907480,2445,2445,2445,2445,0
|
|
20231019,160600,310907480,2445,2445,2445,2445,0
|
|
20231019,160500,310907480,2445,2445,2445,2445,0
|
|
20231019,160400,310907480,2445,2445,2445,2445,0
|
|
20231019,160300,310907480,2445,2445,2445,2445,0
|
|
20231019,160200,310907480,2445,2445,2445,2445,0
|
|
20231019,160100,310907480,2445,2445,2445,2445,0
|
|
20231019,160000,310907480,2445,2445,2445,2445,0
|
|
20231019,155900,310907480,2445,2445,2445,2445,4967
|
|
20231019,155800,310907480,2445,2445,2445,2445,0
|
|
20231019,155700,310907480,2445,2445,2445,2445,0
|
|
20231019,155600,310907480,2445,2445,2445,2445,0
|
|
20231019,155500,310907480,2445,2445,2445,2445,0
|
|
20231019,155400,310907480,2445,2445,2445,2445,0
|
|
20231019,155300,310907480,2445,2445,2445,2445,0
|
|
20231019,155200,310907480,2445,2445,2445,2445,0
|
|
20231019,155100,310907480,2445,2445,2445,2445,0
|
|
20231019,155000,310907480,2445,2445,2445,2445,0
|
|
20231019,154900,310907480,2445,2445,2445,2445,0
|
|
20231019,154800,310907480,2445,2445,2445,2445,0
|
|
20231019,154700,310907480,2445,2445,2445,2445,0
|
|
20231019,154600,310907480,2445,2445,2445,2445,0
|
|
20231019,154500,310907480,2445,2445,2445,2445,0
|
|
20231019,154400,310907480,2445,2445,2445,2445,0
|
|
20231019,154300,310907480,2445,2445,2445,2445,0
|
|
20231019,154200,310907480,2445,2445,2445,2445,0
|
|
20231019,154100,310907480,2445,2445,2445,2445,0
|
|
20231019,154000,310907480,2445,2445,2445,2445,0
|
|
20231019,153900,310907480,2445,2445,2445,2445,0
|
|
20231019,153800,310907480,2445,2445,2445,2445,0
|
|
20231019,153700,310907480,2445,2445,2445,2445,0
|
|
20231019,153600,310907480,2445,2445,2445,2445,0
|
|
20231019,153500,310907480,2445,2445,2445,2445,0
|
|
20231019,153400,310907480,2445,2445,2445,2445,0
|
|
20231019,153300,310907480,2445,2445,2445,2445,0
|
|
20231019,153200,310907480,2445,2445,2445,2445,0
|
|
20231019,153100,310907480,2445,2445,2445,2445,0
|
|
20231019,153000,310907480,2445,2445,2445,2445,4967
|
|
20231019,152900,298763165,2450,2450,2450,2450,0
|
|
20231019,152800,298763165,2450,2450,2450,2450,0
|
|
20231019,152700,298763165,2450,2450,2450,2450,0
|
|
20231019,152600,298763165,2450,2450,2450,2450,0
|
|
20231019,152500,298763165,2450,2450,2450,2450,0
|
|
20231019,152400,298763165,2450,2450,2450,2450,0
|
|
20231019,152300,298763165,2450,2450,2450,2450,0
|
|
20231019,152200,298763165,2450,2450,2450,2450,0
|
|
20231019,152100,298763165,2450,2450,2450,2450,0
|
|
20231019,152000,298763165,2450,2450,2450,2450,0
|
|
20231019,151900,298763165,2450,2445,2455,2445,149
|
|
20231019,151800,298398745,2455,2445,2455,2445,177
|
|
20231019,151700,297965970,2445,2445,2445,2445,11
|
|
20231019,151600,297939075,2440,2440,2440,2440,258
|
|
20231019,151500,297309555,2440,2445,2445,2440,175
|
|
20231019,151400,296882045,2440,2440,2440,2440,33
|
|
20231019,151300,296801525,2445,2440,2445,2440,265
|
|
20231019,151200,296154885,2445,2440,2445,2440,78
|
|
20231019,151100,295964560,2445,2445,2445,2445,0
|
|
20231019,151000,295964560,2445,2445,2445,2445,127
|
|
20231019,150900,295654045,2440,2440,2440,2440,256
|
|
20231019,150800,295029405,2440,2440,2440,2440,0
|
|
20231019,150700,295029405,2440,2440,2440,2440,0
|
|
20231019,150600,295029405,2440,2440,2440,2440,257
|
|
20231019,150500,294402325,2445,2445,2445,2445,0
|
|
20231019,150400,294402325,2445,2445,2445,2445,8
|
|
20231019,150300,294382765,2440,2440,2440,2440,256
|
|
20231019,150200,293758125,2445,2445,2445,2445,40
|
|
20231019,150100,293660325,2440,2440,2440,2440,80
|
|
20231019,150000,293465125,2445,2445,2445,2445,164
|
|
20231019,145900,293064145,2440,2440,2440,2440,257
|
|
20231019,145800,292437065,2440,2440,2440,2440,0
|
|
20231019,145700,292437065,2440,2440,2440,2440,0
|
|
20231019,145600,292437065,2440,2440,2440,2440,257
|
|
20231019,145500,291809985,2445,2445,2445,2445,31
|
|
20231019,145400,291734190,2445,2445,2445,2445,8
|
|
20231019,145300,291714630,2440,2440,2440,2440,256
|
|
20231019,145200,291089990,2440,2440,2440,2440,0
|
|
20231019,145100,291089990,2440,2440,2440,2440,500
|
|
20231019,145000,289869990,2440,2440,2440,2440,2257
|
|
20231019,144900,284362910,2440,2440,2440,2440,88
|
|
20231019,144800,284148190,2440,2440,2440,2440,152
|
|
20231019,144700,283777310,2440,2440,2440,2440,2069
|
|
20231019,144600,278728950,2440,2440,2440,2440,256
|
|
20231019,144500,278104310,2445,2445,2445,2445,500
|
|
20231019,144400,276881810,2440,2440,2440,2440,0
|
|
20231019,144300,276881810,2440,2440,2440,2440,257
|
|
20231019,144200,276254730,2445,2445,2445,2445,0
|
|
20231019,144100,276254730,2445,2445,2445,2445,408
|
|
20231019,144000,275257170,2445,2440,2445,2440,257
|
|
20231019,143900,274630085,2445,2445,2445,2445,3946
|
|
20231019,143800,264982115,2445,2445,2445,2445,0
|
|
20231019,143700,264982115,2445,2445,2445,2445,0
|
|
20231019,143600,264982115,2445,2450,2450,2445,457
|
|
20231019,143500,263863750,2450,2450,2450,2450,0
|
|
20231019,143400,263863750,2450,2450,2450,2450,18
|
|
20231019,143300,263819650,2445,2445,2445,2445,257
|
|
20231019,143200,263191285,2445,2445,2445,2445,0
|
|
20231019,143100,263191285,2445,2445,2445,2445,0
|
|
20231019,143000,263191285,2445,2445,2445,2445,1257
|
|
20231019,142900,260117920,2445,2445,2445,2445,42
|
|
20231019,142800,260015230,2455,2455,2455,2455,3
|
|
20231019,142700,260007865,2455,2455,2455,2455,20
|
|
20231019,142600,259958765,2445,2450,2450,2445,336
|
|
20231019,142500,259136850,2450,2450,2450,2450,124
|
|
20231019,142400,258833050,2450,2450,2450,2450,300
|
|
20231019,142300,258098050,2450,2445,2450,2445,357
|
|
20231019,142200,257224685,2445,2445,2445,2445,0
|
|
20231019,142100,257224685,2445,2445,2445,2445,0
|
|
20231019,142000,257224685,2445,2445,2445,2445,257
|
|
20231019,141900,256596320,2445,2445,2445,2445,0
|
|
20231019,141800,256596320,2445,2445,2445,2445,0
|
|
20231019,141700,256596320,2445,2445,2445,2445,0
|
|
20231019,141600,256596320,2445,2445,2445,2445,857
|
|
20231019,141500,254500955,2445,2445,2445,2445,63
|
|
20231019,141400,254346920,2450,2450,2450,2450,2
|
|
20231019,141300,254342020,2440,2445,2445,2440,1238
|
|
20231019,141200,251318135,2445,2445,2445,2445,0
|
|
20231019,141100,251318135,2445,2445,2445,2445,0
|
|
20231019,141000,251318135,2445,2445,2445,2445,24
|
|
20231019,140900,251259455,2460,2450,2460,2450,59
|
|
20231019,140800,251114655,2450,2440,2450,2440,3
|
|
20231019,140700,251107315,2440,2440,2440,2440,0
|
|
20231019,140600,251107315,2440,2440,2440,2440,256
|
|
20231019,140500,250482675,2445,2445,2445,2445,157
|
|
20231019,140400,250098810,2445,2445,2445,2445,0
|
|
20231019,140300,250098810,2445,2445,2445,2445,100
|
|
20231019,140200,249854310,2445,2445,2445,2445,0
|
|
20231019,140100,249854310,2445,2445,2445,2445,0
|
|
20231019,140000,249854310,2445,2445,2445,2445,256
|
|
20231019,135900,249228390,2445,2445,2445,2445,100
|
|
20231019,135800,248983890,2445,2445,2445,2445,0
|
|
20231019,135700,248983890,2445,2445,2445,2445,257
|
|
20231019,135600,248355525,2450,2450,2450,2450,0
|
|
20231019,135500,248355525,2450,2450,2450,2450,50
|
|
20231019,135400,248233025,2445,2445,2445,2445,0
|
|
20231019,135300,248233025,2445,2440,2445,2440,369
|
|
20231019,135200,247332600,2445,2445,2445,2445,737
|
|
20231019,135100,245530635,2450,2450,2450,2450,0
|
|
20231019,135000,245530635,2450,2445,2450,2445,277
|
|
20231019,134900,244853270,2445,2445,2445,2445,0
|
|
20231019,134800,244853270,2445,2445,2445,2445,0
|
|
20231019,134700,244853270,2445,2445,2445,2445,257
|
|
20231019,134600,244224905,2450,2450,2450,2450,0
|
|
20231019,134500,244224905,2450,2450,2450,2450,1
|
|
20231019,134400,244222455,2440,2440,2440,2440,0
|
|
20231019,134300,244222455,2440,2440,2440,2440,267
|
|
20231019,134200,243570975,2440,2440,2440,2440,0
|
|
20231019,134100,243570975,2440,2440,2440,2440,0
|
|
20231019,134000,243570975,2440,2440,2440,2440,1159
|
|
20231019,133900,240743015,2440,2440,2440,2440,0
|
|
20231019,133800,240743015,2440,2440,2440,2440,17
|
|
20231019,133700,240701535,2440,2445,2445,2440,1133
|
|
20231019,133600,237932630,2440,2440,2440,2440,0
|
|
20231019,133500,237932630,2440,2440,2440,2440,0
|
|
20231019,133400,237932630,2440,2440,2440,2440,0
|
|
20231019,133300,237932630,2440,2440,2440,2440,257
|
|
20231019,133200,237305550,2440,2440,2440,2440,0
|
|
20231019,133100,237305550,2440,2440,2440,2440,0
|
|
20231019,133000,237305550,2440,2445,2445,2440,594
|
|
20231019,132900,235856140,2440,2440,2440,2440,56
|
|
20231019,132800,235719500,2440,2440,2440,2440,176
|
|
20231019,132700,235290060,2440,2440,2440,2440,347
|
|
20231019,132600,234443380,2440,2440,2440,2440,57
|
|
20231019,132500,234304300,2440,2440,2440,2440,0
|
|
20231019,132400,234304300,2440,2440,2440,2440,55
|
|
20231019,132300,234170100,2440,2440,2440,2440,523
|
|
20231019,132200,232893980,2435,2435,2435,2435,56
|
|
20231019,132100,232757620,2435,2435,2435,2435,0
|
|
20231019,132000,232757620,2435,2440,2440,2435,206
|
|
20231019,131900,232255260,2440,2440,2440,2440,118
|
|
20231019,131800,231967340,2440,2440,2440,2440,56
|
|
20231019,131700,231830700,2435,2445,2445,2435,270
|
|
20231019,131600,231173120,2450,2450,2450,2450,0
|
|
20231019,131500,231173120,2450,2435,2450,2435,156
|
|
20231019,131400,230792420,2440,2440,2440,2440,0
|
|
20231019,131300,230792420,2440,2440,2440,2440,273
|
|
20231019,131200,230126300,2440,2440,2440,2440,0
|
|
20231019,131100,230126300,2440,2440,2440,2440,188
|
|
20231019,131000,229667580,2435,2435,2435,2435,313
|
|
20231019,130900,228905425,2435,2435,2435,2435,0
|
|
20231019,130800,228905425,2435,2435,2435,2435,55
|
|
20231019,130700,228771500,2440,2440,2440,2440,125
|
|
20231019,130600,228466500,2440,2440,2440,2440,56
|
|
20231019,130500,228329860,2440,2440,2440,2440,0
|
|
20231019,130400,228329860,2440,2440,2440,2435,313
|
|
20231019,130300,227566420,2440,2440,2440,2440,0
|
|
20231019,130200,227566420,2440,2440,2440,2440,0
|
|
20231019,130100,227566420,2440,2440,2440,2440,0
|
|
20231019,130000,227566420,2440,2445,2445,2440,2257
|
|
20231019,125900,222058565,2455,2450,2455,2450,155
|
|
20231019,125800,221678715,2450,2450,2450,2450,182
|
|
20231019,125700,221232815,2450,2445,2450,2445,323
|
|
20231019,125600,220443075,2445,2445,2445,2445,0
|
|
20231019,125500,220443075,2445,2445,2445,2445,151
|
|
20231019,125400,220073880,2445,2440,2445,2440,264
|
|
20231019,125300,219429685,2445,2450,2450,2445,58
|
|
20231019,125200,219287830,2450,2445,2450,2445,56
|
|
20231019,125100,219150905,2445,2445,2445,2445,0
|
|
20231019,125000,219150905,2445,2445,2445,2445,312
|
|
20231019,124900,218388065,2445,2445,2445,2445,0
|
|
20231019,124800,218388065,2445,2445,2445,2445,415
|
|
20231019,124700,217373390,2440,2440,2440,2440,257
|
|
20231019,124600,216746310,2440,2445,2445,2440,81
|
|
20231019,124500,216548540,2445,2445,2445,2445,20
|
|
20231019,124400,216499640,2440,2440,2445,2440,323
|
|
20231019,124300,215711470,2445,2445,2445,2445,20
|
|
20231019,124200,215662570,2445,2445,2445,2445,0
|
|
20231019,124100,215662570,2445,2445,2445,2445,96
|
|
20231019,124000,215427850,2445,2445,2445,2445,240
|
|
20231019,123900,214841050,2445,2445,2445,2445,88
|
|
20231019,123800,214625890,2445,2445,2445,2445,10
|
|
20231019,123700,214601440,2440,2440,2440,2440,313
|
|
20231019,123600,213837720,2445,2445,2445,2445,5
|
|
20231019,123500,213825495,2440,2440,2440,2440,56
|
|
20231019,123400,213688855,2440,2440,2440,2440,311
|
|
20231019,123300,212930015,2440,2440,2440,2440,0
|
|
20231019,123200,212930015,2440,2445,2445,2440,58
|
|
20231019,123100,212788485,2440,2440,2440,2440,135
|
|
20231019,123000,212459085,2440,2440,2440,2440,1136
|
|
20231019,122900,209687245,2435,2435,2435,2435,0
|
|
20231019,122800,209687245,2435,2435,2435,2435,55
|
|
20231019,122700,209553320,2435,2440,2440,2435,460
|
|
20231019,122600,208432200,2435,2435,2435,2435,56
|
|
20231019,122500,208295840,2440,2435,2440,2435,156
|
|
20231019,122400,207915480,2435,2435,2435,2435,257
|
|
20231019,122300,207289685,2435,2435,2435,2435,55
|
|
20231019,122200,207155760,2435,2435,2435,2435,0
|
|
20231019,122100,207155760,2435,2435,2435,2435,56
|
|
20231019,122000,207019400,2440,2440,2440,2440,175
|
|
20231019,121900,206592400,2440,2440,2440,2440,56
|
|
20231019,121800,206455760,2440,2440,2440,2440,2335
|
|
20231019,121700,200758360,2440,2440,2440,2440,311
|
|
20231019,121600,199999520,2440,2440,2440,2440,56
|
|
20231019,121500,199862880,2445,2445,2445,2445,10
|
|
20231019,121400,199838430,2440,2435,2440,2435,327
|
|
20231019,121300,199042115,2435,2435,2435,2435,0
|
|
20231019,121200,199042115,2435,2435,2435,2435,55
|
|
20231019,121100,198908190,2440,2435,2440,2435,298
|
|
20231019,121000,198182350,2435,2435,2435,2435,856
|
|
20231019,120900,196097990,2435,2435,2435,2435,0
|
|
20231019,120800,196097990,2435,2435,2440,2435,575
|
|
20231019,120700,194697365,2435,2435,2435,2435,312
|
|
20231019,120600,193937645,2435,2435,2435,2435,63
|
|
20231019,120500,193784240,2435,2440,2440,2435,50
|
|
20231019,120400,193662310,2435,2440,2440,2435,260
|
|
20231019,120300,193029190,2440,2440,2440,2435,174
|
|
20231019,120200,192605410,2435,2435,2435,2435,0
|
|
20231019,120100,192605410,2435,2435,2440,2435,315
|
|
20231019,120000,191838370,2435,2435,2435,2435,998
|
|
20231019,115900,189408240,2435,2435,2435,2435,56
|
|
20231019,115800,189271880,2435,2435,2435,2435,0
|
|
20231019,115700,189271880,2435,2435,2435,2435,257
|
|
20231019,115600,188646085,2440,2445,2445,2440,454
|
|
20231019,115500,187538320,2440,2440,2440,2440,52
|
|
20231019,115400,187411440,2435,2435,2435,2435,311
|
|
20231019,115300,186654155,2435,2435,2435,2435,0
|
|
20231019,115200,186654155,2435,2435,2435,2435,56
|
|
20231019,115100,186517795,2440,2435,2440,2435,258
|
|
20231019,115000,185889560,2435,2440,2440,2435,61
|
|
20231019,114900,185741000,2435,2435,2435,2435,80
|
|
20231019,114800,185546200,2445,2440,2445,2440,500
|
|
20231019,114700,184323980,2435,2435,2435,2435,256
|
|
20231019,114600,183700620,2445,2435,2445,2435,255
|
|
20231019,114500,183079415,2440,2440,2440,2440,2
|
|
20231019,114400,183074535,2440,2440,2440,2440,1762
|
|
20231019,114300,178775255,2440,2440,2440,2440,309
|
|
20231019,114200,178021295,2440,2440,2440,2440,0
|
|
20231019,114100,178021295,2440,2440,2440,2440,256
|
|
20231019,114000,177396655,2445,2445,2445,2445,71
|
|
20231019,113900,177223060,2455,2450,2455,2450,10
|
|
20231019,113800,177198555,2445,2440,2445,2440,355
|
|
20231019,113700,176330855,2440,2440,2440,2440,257
|
|
20231019,113600,175703775,2440,2440,2440,2440,56
|
|
20231019,113500,175567135,2440,2440,2440,2440,0
|
|
20231019,113400,175567135,2440,2440,2440,2440,313
|
|
20231019,113300,174803415,2440,2440,2440,2440,997
|
|
20231019,113200,172370735,2440,2440,2440,2440,55
|
|
20231019,113100,172236535,2440,2440,2440,2440,318
|
|
20231019,113000,171460615,2450,2450,2450,2450,0
|
|
20231019,112900,171460615,2450,2450,2450,2450,0
|
|
20231019,112800,171460615,2450,2445,2450,2445,101
|
|
20231019,112700,171213445,2440,2440,2440,2440,312
|
|
20231019,112600,170452165,2445,2445,2445,2445,0
|
|
20231019,112500,170452165,2445,2445,2445,2445,1278
|
|
20231019,112400,167327455,2445,2445,2450,2445,363
|
|
20231019,112300,166439915,2445,2445,2445,2445,0
|
|
20231019,112200,166439915,2445,2445,2445,2445,0
|
|
20231019,112100,166439915,2445,2450,2450,2445,771
|
|
20231019,112000,164552320,2445,2445,2445,2445,56
|
|
20231019,111900,164415400,2445,2445,2445,2445,0
|
|
20231019,111800,164415400,2445,2445,2445,2445,313
|
|
20231019,111700,163650115,2445,2445,2445,2445,0
|
|
20231019,111600,163650115,2445,2445,2450,2445,119
|
|
20231019,111500,163358910,2445,2445,2445,2445,206
|
|
20231019,111400,162855240,2445,2445,2445,2445,256
|
|
20231019,111300,162229320,2445,2450,2450,2445,111
|
|
20231019,111200,161957900,2445,2445,2445,2445,0
|
|
20231019,111100,161957900,2445,2450,2450,2445,63
|
|
20231019,111000,161803830,2455,2450,2455,2450,6
|
|
20231019,110900,161789125,2450,2450,2450,2445,107
|
|
20231019,110800,161527250,2445,2445,2445,2445,256
|
|
20231019,110700,160901330,2445,2445,2445,2445,56
|
|
20231019,110600,160764410,2445,2445,2445,2445,0
|
|
20231019,110500,160764410,2445,2450,2450,2445,600
|
|
20231019,110400,159297320,2445,2445,2455,2445,613
|
|
20231019,110300,157797025,2450,2450,2450,2450,78
|
|
20231019,110200,157605925,2450,2450,2450,2445,117
|
|
20231019,110100,157319555,2445,2445,2450,2445,260
|
|
20231019,110000,156683845,2450,2455,2455,2450,3125
|
|
20231019,105900,149027445,2455,2455,2455,2455,1
|
|
20231019,105800,149024990,2450,2455,2455,2450,284
|
|
20231019,105700,148328045,2460,2455,2460,2455,76
|
|
20231019,105600,148141365,2455,2455,2455,2455,0
|
|
20231019,105500,148141365,2455,2450,2455,2450,77
|
|
20231019,105400,147952615,2450,2450,2450,2450,257
|
|
20231019,105300,147322965,2450,2455,2455,2450,85
|
|
20231019,105200,147114565,2455,2455,2455,2455,1342
|
|
20231019,105100,143819955,2455,2455,2455,2450,312
|
|
20231019,105000,143054275,2455,2455,2455,2455,268
|
|
20231019,104900,142396335,2455,2455,2455,2455,2242
|
|
20231019,104800,136892225,2460,2460,2460,2460,5917
|
|
20231019,104700,122336405,2465,2465,2465,2465,10
|
|
20231019,104600,122311755,2460,2460,2460,2460,56
|
|
20231019,104500,122173995,2460,2460,2460,2460,300
|
|
20231019,104400,121435995,2460,2465,2465,2460,316
|
|
20231019,104300,120658335,2465,2465,2465,2465,1
|
|
20231019,104200,120655870,2460,2460,2460,2460,33
|
|
20231019,104100,120574690,2460,2465,2465,2460,317
|
|
20231019,104000,119794570,2465,2465,2465,2465,2801
|
|
20231019,103900,112890105,2465,2465,2465,2465,56
|
|
20231019,103800,112752065,2470,2465,2470,2465,312
|
|
20231019,103700,111982885,2470,2470,2470,2470,0
|
|
20231019,103600,111982885,2470,2470,2470,2470,98
|
|
20231019,103500,111740825,2465,2470,2470,2465,95
|
|
20231019,103400,111506555,2470,2470,2470,2470,140
|
|
20231019,103300,111160755,2470,2470,2470,2470,56
|
|
20231019,103200,111022435,2475,2475,2475,2475,0
|
|
20231019,103100,111022435,2475,2470,2475,2470,313
|
|
20231019,103000,110249320,2475,2475,2475,2475,80
|
|
20231019,102900,110051320,2475,2475,2475,2475,0
|
|
20231019,102800,110051320,2475,2475,2475,2475,257
|
|
20231019,102700,109415245,2475,2475,2475,2475,59
|
|
20231019,102600,109269220,2475,2475,2475,2475,0
|
|
20231019,102500,109269220,2475,2475,2475,2475,257
|
|
20231019,102400,108633145,2475,2475,2475,2475,0
|
|
20231019,102300,108633145,2475,2475,2475,2475,200
|
|
20231019,102200,108138145,2475,2475,2475,2475,0
|
|
20231019,102100,108138145,2475,2475,2475,2475,56
|
|
20231019,102000,107999545,2485,2485,2485,2485,0
|
|
20231019,101900,107999545,2485,2485,2485,2485,1
|
|
20231019,101800,107997060,2480,2470,2480,2470,344
|
|
20231019,101700,107146510,2480,2480,2480,2480,10
|
|
20231019,101600,107121710,2480,2475,2480,2475,2
|
|
20231019,101500,107116755,2470,2465,2470,2465,457
|
|
20231019,101400,105989245,2465,2465,2465,2465,0
|
|
20231019,101300,105989245,2465,2465,2465,2465,0
|
|
20231019,101200,105989245,2465,2465,2465,2465,0
|
|
20231019,101100,105989245,2465,2465,2465,2465,257
|
|
20231019,101000,105355740,2465,2465,2465,2465,0
|
|
20231019,100900,105355740,2465,2465,2465,2465,0
|
|
20231019,100800,105355740,2465,2465,2465,2465,757
|
|
20231019,100700,103489735,2470,2470,2470,2470,2061
|
|
20231019,100600,98399065,2470,2470,2470,2470,2
|
|
20231019,100500,98394125,2465,2465,2465,2465,1106
|
|
20231019,100400,95667835,2470,2475,2475,2470,2563
|
|
20231019,100300,89330435,2485,2485,2485,2485,6
|
|
20231019,100200,89315525,2485,2480,2485,2480,203
|
|
20231019,100100,88812080,2480,2485,2485,2480,278
|
|
20231019,100000,88122590,2485,2485,2490,2485,32
|
|
20231019,095900,88043035,2485,2495,2495,2485,18
|
|
20231019,095800,87998280,2475,2475,2475,2475,256
|
|
20231019,095700,87364680,2500,2480,2500,2480,168
|
|
20231019,095600,86948020,2480,2480,2480,2480,510
|
|
20231019,095500,85683220,2475,2475,2475,2475,357
|
|
20231019,095400,84799645,2475,2490,2490,2475,245
|
|
20231019,095300,84192995,2480,2480,2480,2480,19
|
|
20231019,095200,84145875,2480,2480,2480,2480,10
|
|
20231019,095100,84121075,2485,2485,2485,2480,276
|
|
20231019,095000,83436495,2480,2480,2480,2480,0
|
|
20231019,094900,83436495,2480,2480,2480,2480,400
|
|
20231019,094800,82444495,2480,2485,2485,2480,873
|
|
20231019,094700,80276090,2485,2490,2490,2485,828
|
|
20231019,094600,78218400,2490,2500,2500,2490,1077
|
|
20231019,094500,75534850,2505,2485,2525,2485,3318
|
|
20231019,094400,67267770,2485,2485,2485,2485,190
|
|
20231019,094300,66795620,2480,2480,2480,2480,0
|
|
20231019,094200,66795620,2480,2480,2480,2480,0
|
|
20231019,094100,66795620,2480,2480,2480,2480,0
|
|
20231019,094000,66795620,2480,2480,2480,2480,0
|
|
20231019,093900,66795620,2480,2480,2480,2480,0
|
|
20231019,093800,66795620,2480,2480,2480,2480,507
|
|
20231019,093700,65538260,2480,2485,2485,2480,388
|
|
20231019,093600,64575970,2490,2490,2490,2490,0
|
|
20231019,093500,64575970,2490,2490,2490,2490,20
|
|
20231019,093400,64526170,2480,2480,2480,2480,177
|
|
20231019,093300,64087210,2480,2480,2480,2480,2
|
|
20231019,093200,64082250,2475,2475,2475,2475,1
|
|
20231019,093100,64079775,2470,2480,2480,2470,3
|
|
20231019,093000,64072345,2480,2480,2480,2480,0
|
|
20231019,092900,64072345,2480,2470,2480,2470,5
|
|
20231019,092800,64059975,2465,2465,2465,2465,2710
|
|
20231019,092700,57379825,2470,2475,2475,2470,945
|
|
20231019,092600,55044525,2485,2475,2485,2475,101
|
|
20231019,092500,54794540,2485,2485,2485,2485,1
|
|
20231019,092400,54792055,2480,2480,2480,2480,0
|
|
20231019,092300,54792055,2480,2480,2480,2480,2373
|
|
20231019,092200,48907015,2480,2470,2480,2470,971
|
|
20231019,092100,46508625,2480,2480,2480,2480,5
|
|
20231019,092000,46496225,2475,2475,2475,2475,75
|
|
20231019,091900,46310600,2475,2475,2475,2475,40
|
|
20231019,091800,46211600,2480,2475,2480,2475,3
|
|
20231019,091700,46204165,2465,2470,2470,2465,653
|
|
20231019,091600,44591375,2480,2475,2480,2465,1173
|
|
20231019,091500,41688295,2475,2475,2475,2475,105
|
|
20231019,091400,41428420,2475,2475,2475,2460,3659
|
|
20231019,091300,32387730,2475,2475,2475,2475,181
|
|
20231019,091200,31939755,2495,2495,2495,2495,16
|
|
20231019,091100,31899835,2495,2490,2495,2490,8
|
|
20231019,091000,31879890,2495,2495,2495,2495,8
|
|
20231019,090900,31859930,2495,2505,2505,2465,1117
|
|
20231019,090800,29105930,2480,2480,2520,2460,2760
|
|
20231019,090700,22308555,2480,2465,2525,2465,2134
|
|
20231019,090600,17043710,2465,2475,2480,2465,1150
|
|
20231019,090500,14203740,2475,2495,2495,2475,1225
|
|
20231019,090400,11157820,2505,2510,2520,2500,303
|
|
20231019,090300,10396755,2530,2530,2530,2530,16
|
|
20231019,090200,10356275,2530,2530,2530,2530,8
|
|
20231019,090100,10336035,2530,2530,2530,2530,308
|
|
20231019,090000,9556795,2530,2530,2530,2515,3787
|