633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,193000,352275780,2350,2350,2350,2350,3199
|
|
20231020,192900,352275780,2350,2350,2350,2350,0
|
|
20231020,192800,352275780,2350,2350,2350,2350,0
|
|
20231020,192700,352275780,2350,2350,2350,2350,0
|
|
20231020,192600,352275780,2350,2350,2350,2350,0
|
|
20231020,192500,352275780,2350,2350,2350,2350,0
|
|
20231020,192400,352275780,2350,2350,2350,2350,0
|
|
20231020,192300,352275780,2350,2350,2350,2350,0
|
|
20231020,192200,352275780,2350,2350,2350,2350,0
|
|
20231020,192100,352275780,2350,2350,2350,2350,0
|
|
20231020,192000,352275780,2350,2350,2350,2350,0
|
|
20231020,191900,352275780,2350,2350,2350,2350,0
|
|
20231020,191800,352275780,2350,2350,2350,2350,0
|
|
20231020,191700,352275780,2350,2350,2350,2350,0
|
|
20231020,191600,352275780,2350,2350,2350,2350,0
|
|
20231020,191500,352275780,2350,2350,2350,2350,0
|
|
20231020,191400,352275780,2350,2350,2350,2350,0
|
|
20231020,191300,352275780,2350,2350,2350,2350,0
|
|
20231020,191200,352275780,2350,2350,2350,2350,0
|
|
20231020,191100,352275780,2350,2350,2350,2350,0
|
|
20231020,191000,352275780,2350,2350,2350,2350,0
|
|
20231020,190900,352275780,2350,2350,2350,2350,0
|
|
20231020,190800,352275780,2350,2350,2350,2350,0
|
|
20231020,190700,352275780,2350,2350,2350,2350,0
|
|
20231020,190600,352275780,2350,2350,2350,2350,0
|
|
20231020,190500,352275780,2350,2350,2350,2350,0
|
|
20231020,190400,352275780,2350,2350,2350,2350,0
|
|
20231020,190300,352275780,2350,2350,2350,2350,0
|
|
20231020,190200,352275780,2350,2350,2350,2350,0
|
|
20231020,190100,352275780,2350,2350,2350,2350,0
|
|
20231020,190000,352275780,2350,2350,2350,2350,3199
|
|
20231020,185900,352275780,2350,2350,2350,2350,0
|
|
20231020,185800,352275780,2350,2350,2350,2350,0
|
|
20231020,185700,352275780,2350,2350,2350,2350,0
|
|
20231020,185600,352275780,2350,2350,2350,2350,0
|
|
20231020,185500,352275780,2350,2350,2350,2350,0
|
|
20231020,185400,352275780,2350,2350,2350,2350,0
|
|
20231020,185300,352275780,2350,2350,2350,2350,0
|
|
20231020,185200,352275780,2350,2350,2350,2350,0
|
|
20231020,185100,352275780,2350,2350,2350,2350,0
|
|
20231020,185000,352275780,2350,2350,2350,2350,0
|
|
20231020,184900,352275780,2350,2350,2350,2350,0
|
|
20231020,184800,352275780,2350,2350,2350,2350,0
|
|
20231020,184700,352275780,2350,2350,2350,2350,0
|
|
20231020,184600,352275780,2350,2350,2350,2350,0
|
|
20231020,184500,352275780,2350,2350,2350,2350,0
|
|
20231020,184400,352275780,2350,2350,2350,2350,0
|
|
20231020,184300,352275780,2350,2350,2350,2350,0
|
|
20231020,184200,352275780,2350,2350,2350,2350,0
|
|
20231020,184100,352275780,2350,2350,2350,2350,0
|
|
20231020,184000,352275780,2350,2350,2350,2350,0
|
|
20231020,183900,352275780,2350,2350,2350,2350,0
|
|
20231020,183800,352275780,2350,2350,2350,2350,0
|
|
20231020,183700,352275780,2350,2350,2350,2350,0
|
|
20231020,183600,352275780,2350,2350,2350,2350,0
|
|
20231020,183500,352275780,2350,2350,2350,2350,0
|
|
20231020,183400,352275780,2350,2350,2350,2350,0
|
|
20231020,183300,352275780,2350,2350,2350,2350,0
|
|
20231020,183200,352275780,2350,2350,2350,2350,0
|
|
20231020,183100,352275780,2350,2350,2350,2350,0
|
|
20231020,183000,352275780,2350,2350,2350,2350,3199
|
|
20231020,182900,352275780,2350,2350,2350,2350,0
|
|
20231020,182800,352275780,2350,2350,2350,2350,0
|
|
20231020,182700,352275780,2350,2350,2350,2350,0
|
|
20231020,182600,352275780,2350,2350,2350,2350,0
|
|
20231020,182500,352275780,2350,2350,2350,2350,0
|
|
20231020,182400,352275780,2350,2350,2350,2350,0
|
|
20231020,182300,352275780,2350,2350,2350,2350,0
|
|
20231020,182200,352275780,2350,2350,2350,2350,0
|
|
20231020,182100,352275780,2350,2350,2350,2350,0
|
|
20231020,182000,352275780,2350,2350,2350,2350,0
|
|
20231020,181900,352275780,2350,2350,2350,2350,0
|
|
20231020,181800,352275780,2350,2350,2350,2350,0
|
|
20231020,181700,352275780,2350,2350,2350,2350,0
|
|
20231020,181600,352275780,2350,2350,2350,2350,0
|
|
20231020,181500,352275780,2350,2350,2350,2350,0
|
|
20231020,181400,352275780,2350,2350,2350,2350,0
|
|
20231020,181300,352275780,2350,2350,2350,2350,0
|
|
20231020,181200,352275780,2350,2350,2350,2350,0
|
|
20231020,181100,352275780,2350,2350,2350,2350,0
|
|
20231020,181000,352275780,2350,2350,2350,2350,0
|
|
20231020,180900,352275780,2350,2350,2350,2350,0
|
|
20231020,180800,352275780,2350,2350,2350,2350,0
|
|
20231020,180700,352275780,2350,2350,2350,2350,0
|
|
20231020,180600,352275780,2350,2350,2350,2350,0
|
|
20231020,180500,352275780,2350,2350,2350,2350,0
|
|
20231020,180400,352275780,2350,2350,2350,2350,0
|
|
20231020,180300,352275780,2350,2350,2350,2350,0
|
|
20231020,180200,352275780,2350,2350,2350,2350,0
|
|
20231020,180100,352275780,2350,2350,2350,2350,0
|
|
20231020,180000,352275780,2350,2350,2350,2350,3199
|
|
20231020,175900,352275780,2350,2350,2350,2350,0
|
|
20231020,175800,352275780,2350,2350,2350,2350,0
|
|
20231020,175700,352275780,2350,2350,2350,2350,0
|
|
20231020,175600,352275780,2350,2350,2350,2350,0
|
|
20231020,175500,352275780,2350,2350,2350,2350,0
|
|
20231020,175400,352275780,2350,2350,2350,2350,0
|
|
20231020,175300,352275780,2350,2350,2350,2350,0
|
|
20231020,175200,352275780,2350,2350,2350,2350,0
|
|
20231020,175100,352275780,2350,2350,2350,2350,0
|
|
20231020,175000,352275780,2350,2350,2350,2350,0
|
|
20231020,174900,352275780,2350,2350,2350,2350,0
|
|
20231020,174800,352275780,2350,2350,2350,2350,0
|
|
20231020,174700,352275780,2350,2350,2350,2350,0
|
|
20231020,174600,352275780,2350,2350,2350,2350,0
|
|
20231020,174500,352275780,2350,2350,2350,2350,0
|
|
20231020,174400,352275780,2350,2350,2350,2350,0
|
|
20231020,174300,352275780,2350,2350,2350,2350,0
|
|
20231020,174200,352275780,2350,2350,2350,2350,0
|
|
20231020,174100,352275780,2350,2350,2350,2350,0
|
|
20231020,174000,352275780,2350,2350,2350,2350,0
|
|
20231020,173900,352275780,2350,2350,2350,2350,0
|
|
20231020,173800,352275780,2350,2350,2350,2350,0
|
|
20231020,173700,352275780,2350,2350,2350,2350,0
|
|
20231020,173600,352275780,2350,2350,2350,2350,0
|
|
20231020,173500,352275780,2350,2350,2350,2350,0
|
|
20231020,173400,352275780,2350,2350,2350,2350,0
|
|
20231020,173300,352275780,2350,2350,2350,2350,0
|
|
20231020,173200,352275780,2350,2350,2350,2350,0
|
|
20231020,173100,352275780,2350,2350,2350,2350,0
|
|
20231020,173000,352275780,2350,2350,2350,2350,3199
|
|
20231020,172900,352275780,2350,2350,2350,2350,0
|
|
20231020,172800,352275780,2350,2350,2350,2350,0
|
|
20231020,172700,352275780,2350,2350,2350,2350,0
|
|
20231020,172600,352275780,2350,2350,2350,2350,0
|
|
20231020,172500,352275780,2350,2350,2350,2350,0
|
|
20231020,172400,352275780,2350,2350,2350,2350,0
|
|
20231020,172300,352275780,2350,2350,2350,2350,0
|
|
20231020,172200,352275780,2350,2350,2350,2350,0
|
|
20231020,172100,352275780,2350,2350,2350,2350,0
|
|
20231020,172000,352275780,2350,2350,2350,2350,0
|
|
20231020,171900,352275780,2350,2350,2350,2350,0
|
|
20231020,171800,352275780,2350,2350,2350,2350,0
|
|
20231020,171700,352275780,2350,2350,2350,2350,0
|
|
20231020,171600,352275780,2350,2350,2350,2350,0
|
|
20231020,171500,352275780,2350,2350,2350,2350,0
|
|
20231020,171400,352275780,2350,2350,2350,2350,0
|
|
20231020,171300,352275780,2350,2350,2350,2350,0
|
|
20231020,171200,352275780,2350,2350,2350,2350,0
|
|
20231020,171100,352275780,2350,2350,2350,2350,0
|
|
20231020,171000,352275780,2350,2350,2350,2350,0
|
|
20231020,170900,352275780,2350,2350,2350,2350,0
|
|
20231020,170800,352275780,2350,2350,2350,2350,0
|
|
20231020,170700,352275780,2350,2350,2350,2350,0
|
|
20231020,170600,352275780,2350,2350,2350,2350,0
|
|
20231020,170500,352275780,2350,2350,2350,2350,0
|
|
20231020,170400,352275780,2350,2350,2350,2350,0
|
|
20231020,170300,352275780,2350,2350,2350,2350,0
|
|
20231020,170200,352275780,2350,2350,2350,2350,0
|
|
20231020,170100,352275780,2350,2350,2350,2350,0
|
|
20231020,170000,352275780,2350,2350,2350,2350,3199
|
|
20231020,165900,352275780,2350,2350,2350,2350,0
|
|
20231020,165800,352275780,2350,2350,2350,2350,0
|
|
20231020,165700,352275780,2350,2350,2350,2350,0
|
|
20231020,165600,352275780,2350,2350,2350,2350,0
|
|
20231020,165500,352275780,2350,2350,2350,2350,0
|
|
20231020,165400,352275780,2350,2350,2350,2350,0
|
|
20231020,165300,352275780,2350,2350,2350,2350,0
|
|
20231020,165200,352275780,2350,2350,2350,2350,0
|
|
20231020,165100,352275780,2350,2350,2350,2350,0
|
|
20231020,165000,352275780,2350,2350,2350,2350,0
|
|
20231020,164900,352275780,2350,2350,2350,2350,0
|
|
20231020,164800,352275780,2350,2350,2350,2350,0
|
|
20231020,164700,352275780,2350,2350,2350,2350,0
|
|
20231020,164600,352275780,2350,2350,2350,2350,0
|
|
20231020,164500,352275780,2350,2350,2350,2350,0
|
|
20231020,164400,352275780,2350,2350,2350,2350,0
|
|
20231020,164300,352275780,2350,2350,2350,2350,0
|
|
20231020,164200,352275780,2350,2350,2350,2350,0
|
|
20231020,164100,352275780,2350,2350,2350,2350,0
|
|
20231020,164000,352275780,2350,2350,2350,2350,0
|
|
20231020,163900,352275780,2350,2350,2350,2350,0
|
|
20231020,163800,352275780,2350,2350,2350,2350,0
|
|
20231020,163700,352275780,2350,2350,2350,2350,0
|
|
20231020,163600,352275780,2350,2350,2350,2350,0
|
|
20231020,163500,352275780,2350,2350,2350,2350,0
|
|
20231020,163400,352275780,2350,2350,2350,2350,0
|
|
20231020,163300,352275780,2350,2350,2350,2350,0
|
|
20231020,163200,352275780,2350,2350,2350,2350,0
|
|
20231020,163100,352275780,2350,2350,2350,2350,0
|
|
20231020,163000,352275780,2350,2350,2350,2350,3199
|
|
20231020,162900,352275780,2350,2350,2350,2350,0
|
|
20231020,162800,352275780,2350,2350,2350,2350,0
|
|
20231020,162700,352275780,2350,2350,2350,2350,0
|
|
20231020,162600,352275780,2350,2350,2350,2350,0
|
|
20231020,162500,352275780,2350,2350,2350,2350,0
|
|
20231020,162400,352275780,2350,2350,2350,2350,0
|
|
20231020,162300,352275780,2350,2350,2350,2350,0
|
|
20231020,162200,352275780,2350,2350,2350,2350,0
|
|
20231020,162100,352275780,2350,2350,2350,2350,0
|
|
20231020,162000,352275780,2350,2350,2350,2350,0
|
|
20231020,161900,352275780,2350,2350,2350,2350,0
|
|
20231020,161800,352275780,2350,2350,2350,2350,0
|
|
20231020,161700,352275780,2350,2350,2350,2350,0
|
|
20231020,161600,352275780,2350,2350,2350,2350,0
|
|
20231020,161500,352275780,2350,2350,2350,2350,0
|
|
20231020,161400,352275780,2350,2350,2350,2350,0
|
|
20231020,161300,352275780,2350,2350,2350,2350,0
|
|
20231020,161200,352275780,2350,2350,2350,2350,0
|
|
20231020,161100,352275780,2350,2350,2350,2350,0
|
|
20231020,161000,352275780,2350,2350,2350,2350,0
|
|
20231020,160900,352275780,2350,2350,2350,2350,0
|
|
20231020,160800,352275780,2350,2350,2350,2350,0
|
|
20231020,160700,352275780,2350,2350,2350,2350,0
|
|
20231020,160600,352275780,2350,2350,2350,2350,0
|
|
20231020,160500,352275780,2350,2350,2350,2350,0
|
|
20231020,160400,352275780,2350,2350,2350,2350,0
|
|
20231020,160300,352275780,2350,2350,2350,2350,0
|
|
20231020,160200,352275780,2350,2350,2350,2350,0
|
|
20231020,160100,352275780,2350,2350,2350,2350,0
|
|
20231020,160000,352275780,2350,2350,2350,2350,3199
|
|
20231020,155900,352275780,2350,2350,2350,2350,0
|
|
20231020,155800,352275780,2350,2350,2350,2350,0
|
|
20231020,155700,352275780,2350,2350,2350,2350,0
|
|
20231020,155600,352275780,2350,2350,2350,2350,0
|
|
20231020,155500,352275780,2350,2350,2350,2350,0
|
|
20231020,155400,352275780,2350,2350,2350,2350,0
|
|
20231020,155300,352275780,2350,2350,2350,2350,0
|
|
20231020,155200,352275780,2350,2350,2350,2350,0
|
|
20231020,155100,352275780,2350,2350,2350,2350,0
|
|
20231020,155000,352275780,2350,2350,2350,2350,0
|
|
20231020,154900,352275780,2350,2350,2350,2350,0
|
|
20231020,154800,352275780,2350,2350,2350,2350,0
|
|
20231020,154700,352275780,2350,2350,2350,2350,0
|
|
20231020,154600,352275780,2350,2350,2350,2350,0
|
|
20231020,154500,352275780,2350,2350,2350,2350,0
|
|
20231020,154400,352275780,2350,2350,2350,2350,0
|
|
20231020,154300,352275780,2350,2350,2350,2350,0
|
|
20231020,154200,352275780,2350,2350,2350,2350,0
|
|
20231020,154100,352275780,2350,2350,2350,2350,0
|
|
20231020,154000,352275780,2350,2350,2350,2350,0
|
|
20231020,153900,352275780,2350,2350,2350,2350,0
|
|
20231020,153800,352275780,2350,2350,2350,2350,0
|
|
20231020,153700,352275780,2350,2350,2350,2350,0
|
|
20231020,153600,352275780,2350,2350,2350,2350,0
|
|
20231020,153500,352275780,2350,2350,2350,2350,0
|
|
20231020,153400,352275780,2350,2350,2350,2350,0
|
|
20231020,153300,352275780,2350,2350,2350,2350,0
|
|
20231020,153200,352275780,2350,2350,2350,2350,0
|
|
20231020,153100,352275780,2350,2350,2350,2350,0
|
|
20231020,153000,352275780,2350,2350,2350,2350,6398
|
|
20231020,152900,344758130,2370,2370,2370,2370,0
|
|
20231020,152800,344758130,2370,2370,2370,2370,0
|
|
20231020,152700,344758130,2370,2370,2370,2370,0
|
|
20231020,152600,344758130,2370,2370,2370,2370,0
|
|
20231020,152500,344758130,2370,2370,2370,2370,0
|
|
20231020,152400,344758130,2370,2370,2370,2370,0
|
|
20231020,152300,344758130,2370,2370,2370,2370,0
|
|
20231020,152200,344758130,2370,2370,2370,2370,0
|
|
20231020,152100,344758130,2370,2370,2370,2370,0
|
|
20231020,152000,344758130,2370,2370,2370,2370,0
|
|
20231020,151900,344758130,2370,2370,2370,2365,313
|
|
20231020,151800,344016605,2370,2350,2370,2350,1128
|
|
20231020,151700,341362645,2350,2355,2370,2350,2088
|
|
20231020,151600,336453330,2350,2370,2370,2350,1048
|
|
20231020,151500,333969910,2370,2370,2370,2350,2421
|
|
20231020,151400,328278390,2375,2375,2375,2375,0
|
|
20231020,151300,328278390,2375,2375,2375,2375,0
|
|
20231020,151200,328278390,2375,2375,2375,2375,0
|
|
20231020,151100,328278390,2375,2375,2375,2375,228
|
|
20231020,151000,327736890,2375,2360,2375,2350,601
|
|
20231020,150900,326322315,2380,2380,2380,2380,1
|
|
20231020,150800,326319935,2360,2360,2360,2360,10
|
|
20231020,150700,326296335,2380,2380,2380,2380,0
|
|
20231020,150600,326296335,2380,2380,2380,2380,0
|
|
20231020,150500,326296335,2380,2380,2380,2380,0
|
|
20231020,150400,326296335,2380,2380,2380,2380,0
|
|
20231020,150300,326296335,2380,2380,2380,2380,0
|
|
20231020,150200,326296335,2380,2355,2380,2350,841
|
|
20231020,150100,324316350,2355,2355,2360,2355,475
|
|
20231020,150000,323197575,2355,2355,2355,2355,668
|
|
20231020,145900,321624435,2360,2360,2360,2360,281
|
|
20231020,145800,320961275,2360,2360,2360,2355,888
|
|
20231020,145700,318867815,2360,2365,2365,2360,600
|
|
20231020,145600,317449315,2360,2365,2365,2360,1109
|
|
20231020,145500,314830450,2365,2365,2365,2365,222
|
|
20231020,145400,314305420,2370,2370,2370,2365,888
|
|
20231020,145300,312204190,2370,2370,2370,2370,222
|
|
20231020,145200,311678050,2380,2375,2380,2370,501
|
|
20231020,145100,310488350,2395,2395,2395,2395,0
|
|
20231020,145000,310488350,2395,2395,2395,2395,0
|
|
20231020,144900,310488350,2395,2395,2395,2395,0
|
|
20231020,144800,310488350,2395,2375,2395,2375,111
|
|
20231020,144700,310224705,2395,2395,2395,2395,0
|
|
20231020,144600,310224705,2395,2380,2395,2375,301
|
|
20231020,144500,309509675,2380,2380,2380,2380,277
|
|
20231020,144400,308850415,2395,2395,2395,2395,0
|
|
20231020,144300,308850415,2395,2395,2395,2395,20
|
|
20231020,144200,308802515,2395,2395,2395,2395,0
|
|
20231020,144100,308802515,2395,2395,2395,2395,1
|
|
20231020,144000,308800120,2385,2385,2385,2385,0
|
|
20231020,143900,308800120,2385,2385,2385,2385,21
|
|
20231020,143800,308750035,2395,2395,2395,2395,1
|
|
20231020,143700,308747640,2390,2390,2390,2390,0
|
|
20231020,143600,308747640,2390,2395,2395,2390,18
|
|
20231020,143500,308704580,2395,2395,2395,2395,1
|
|
20231020,143400,308702185,2395,2395,2395,2395,2
|
|
20231020,143300,308697395,2395,2395,2395,2395,0
|
|
20231020,143200,308697395,2395,2395,2395,2395,201
|
|
20231020,143100,308216000,2395,2395,2395,2395,912
|
|
20231020,143000,306031760,2395,2395,2395,2395,0
|
|
20231020,142900,306031760,2395,2395,2395,2395,0
|
|
20231020,142800,306031760,2395,2395,2395,2395,0
|
|
20231020,142700,306031760,2395,2395,2395,2395,0
|
|
20231020,142600,306031760,2395,2395,2395,2395,30
|
|
20231020,142500,305959910,2400,2400,2400,2400,0
|
|
20231020,142400,305959910,2400,2400,2400,2400,0
|
|
20231020,142300,305959910,2400,2400,2400,2400,0
|
|
20231020,142200,305959910,2400,2400,2400,2400,47
|
|
20231020,142100,305847110,2410,2410,2410,2410,4
|
|
20231020,142000,305837470,2410,2405,2410,2405,166
|
|
20231020,141900,305438230,2410,2410,2410,2410,0
|
|
20231020,141800,305438230,2410,2410,2410,2410,0
|
|
20231020,141700,305438230,2410,2410,2410,2410,0
|
|
20231020,141600,305438230,2410,2410,2410,2410,0
|
|
20231020,141500,305438230,2410,2410,2410,2410,0
|
|
20231020,141400,305438230,2410,2410,2410,2410,0
|
|
20231020,141300,305438230,2410,2410,2410,2410,0
|
|
20231020,141200,305438230,2410,2400,2410,2400,238
|
|
20231020,141100,304866940,2410,2410,2410,2410,0
|
|
20231020,141000,304866940,2410,2410,2410,2410,0
|
|
20231020,140900,304866940,2410,2410,2410,2410,20
|
|
20231020,140800,304818740,2400,2400,2400,2400,4
|
|
20231020,140700,304809140,2405,2410,2410,2405,31
|
|
20231020,140600,304734575,2410,2410,2410,2410,0
|
|
20231020,140500,304734575,2410,2410,2410,2410,50
|
|
20231020,140400,304614075,2410,2410,2410,2410,1
|
|
20231020,140300,304611665,2410,2410,2410,2410,0
|
|
20231020,140200,304611665,2410,2410,2410,2410,0
|
|
20231020,140100,304611665,2410,2410,2410,2410,0
|
|
20231020,140000,304611665,2410,2410,2410,2410,834
|
|
20231020,135900,302601725,2415,2415,2415,2415,563
|
|
20231020,135800,301242080,2420,2420,2420,2420,530
|
|
20231020,135700,299959480,2430,2425,2430,2425,201
|
|
20231020,135600,299472030,2425,2425,2425,2425,901
|
|
20231020,135500,297287105,2425,2425,2425,2425,0
|
|
20231020,135400,297287105,2425,2420,2425,2420,21
|
|
20231020,135300,297236235,2420,2420,2420,2420,50
|
|
20231020,135200,297115235,2420,2420,2420,2420,0
|
|
20231020,135100,297115235,2420,2420,2420,2420,1001
|
|
20231020,135000,294692815,2420,2420,2420,2420,0
|
|
20231020,134900,294692815,2420,2420,2420,2420,538
|
|
20231020,134800,293390855,2425,2425,2425,2425,17
|
|
20231020,134700,293349630,2430,2425,2430,2425,1050
|
|
20231020,134600,290803375,2425,2420,2425,2420,256
|
|
20231020,134500,290183850,2415,2410,2415,2410,3094
|
|
20231020,134400,282727305,2410,2410,2410,2410,40
|
|
20231020,134300,282630905,2410,2410,2410,2410,53
|
|
20231020,134200,282503175,2410,2410,2410,2410,0
|
|
20231020,134100,282503175,2410,2405,2410,2405,1065
|
|
20231020,134000,279938715,2400,2400,2400,2400,0
|
|
20231020,133900,279938715,2400,2400,2400,2400,137
|
|
20231020,133800,279609915,2400,2380,2400,2380,3
|
|
20231020,133700,279602755,2400,2400,2400,2400,0
|
|
20231020,133600,279602755,2400,2400,2400,2400,0
|
|
20231020,133500,279602755,2400,2400,2400,2400,0
|
|
20231020,133400,279602755,2400,2400,2400,2400,0
|
|
20231020,133300,279602755,2400,2380,2400,2375,25
|
|
20231020,133200,279542925,2395,2395,2395,2395,0
|
|
20231020,133100,279542925,2395,2395,2395,2395,0
|
|
20231020,133000,279542925,2395,2395,2395,2395,0
|
|
20231020,132900,279542925,2395,2390,2395,2365,747
|
|
20231020,132800,277767795,2395,2395,2395,2395,0
|
|
20231020,132700,277767795,2395,2395,2395,2395,0
|
|
20231020,132600,277767795,2395,2395,2395,2395,1
|
|
20231020,132500,277765400,2390,2390,2390,2390,0
|
|
20231020,132400,277765400,2390,2390,2390,2390,0
|
|
20231020,132300,277765400,2390,2390,2390,2390,0
|
|
20231020,132200,277765400,2390,2390,2390,2390,0
|
|
20231020,132100,277765400,2390,2390,2390,2390,211
|
|
20231020,132000,277261110,2390,2390,2390,2390,54
|
|
20231020,131900,277132050,2395,2395,2395,2395,0
|
|
20231020,131800,277132050,2395,2395,2395,2395,0
|
|
20231020,131700,277132050,2395,2395,2395,2395,0
|
|
20231020,131600,277132050,2395,2395,2395,2395,0
|
|
20231020,131500,277132050,2395,2395,2395,2395,0
|
|
20231020,131400,277132050,2395,2390,2395,2380,93
|
|
20231020,131300,276910335,2395,2405,2405,2395,232
|
|
20231020,131200,276352575,2405,2405,2405,2405,0
|
|
20231020,131100,276352575,2405,2405,2405,2405,0
|
|
20231020,131000,276352575,2405,2400,2405,2400,684
|
|
20231020,130900,274710970,2400,2400,2400,2400,0
|
|
20231020,130800,274710970,2400,2400,2400,2400,19
|
|
20231020,130700,274665370,2400,2400,2400,2400,1
|
|
20231020,130600,274662970,2400,2400,2400,2400,0
|
|
20231020,130500,274662970,2400,2400,2400,2400,0
|
|
20231020,130400,274662970,2400,2400,2400,2400,0
|
|
20231020,130300,274662970,2400,2400,2400,2400,98
|
|
20231020,130200,274427770,2400,2395,2400,2395,30
|
|
20231020,130100,274355875,2395,2395,2395,2395,2
|
|
20231020,130000,274351085,2395,2395,2395,2395,24
|
|
20231020,125900,274293605,2395,2395,2395,2395,0
|
|
20231020,125800,274293605,2395,2395,2395,2395,0
|
|
20231020,125700,274293605,2395,2395,2395,2395,0
|
|
20231020,125600,274293605,2395,2380,2395,2380,52
|
|
20231020,125500,274169815,2380,2375,2380,2375,2
|
|
20231020,125400,274165060,2380,2380,2380,2380,0
|
|
20231020,125300,274165060,2380,2380,2380,2380,0
|
|
20231020,125200,274165060,2380,2380,2380,2380,0
|
|
20231020,125100,274165060,2380,2380,2380,2380,1
|
|
20231020,125000,274162680,2395,2395,2395,2395,0
|
|
20231020,124900,274162680,2395,2380,2395,2380,12
|
|
20231020,124800,274134030,2380,2380,2380,2380,1
|
|
20231020,124700,274131650,2380,2380,2380,2380,0
|
|
20231020,124600,274131650,2380,2380,2380,2380,2
|
|
20231020,124500,274126890,2395,2380,2395,2380,401
|
|
20231020,124400,273172495,2380,2380,2380,2380,0
|
|
20231020,124300,273172495,2380,2380,2380,2380,105
|
|
20231020,124200,272922595,2395,2395,2395,2395,0
|
|
20231020,124100,272922595,2395,2395,2395,2395,0
|
|
20231020,124000,272922595,2395,2395,2395,2395,0
|
|
20231020,123900,272922595,2395,2395,2395,2395,17
|
|
20231020,123800,272881880,2395,2395,2395,2395,0
|
|
20231020,123700,272881880,2395,2395,2395,2395,101
|
|
20231020,123600,272639985,2395,2395,2395,2395,0
|
|
20231020,123500,272639985,2395,2395,2395,2395,0
|
|
20231020,123400,272639985,2395,2395,2395,2395,0
|
|
20231020,123300,272639985,2395,2395,2395,2395,20
|
|
20231020,123200,272592085,2375,2375,2375,2375,213
|
|
20231020,123100,272086210,2390,2390,2390,2390,0
|
|
20231020,123000,272086210,2390,2390,2390,2390,0
|
|
20231020,122900,272086210,2390,2390,2390,2390,418
|
|
20231020,122800,271087190,2390,2390,2390,2390,0
|
|
20231020,122700,271087190,2390,2390,2390,2390,0
|
|
20231020,122600,271087190,2390,2390,2390,2390,0
|
|
20231020,122500,271087190,2390,2390,2390,2390,0
|
|
20231020,122400,271087190,2390,2380,2390,2370,151
|
|
20231020,122300,270728840,2395,2395,2395,2395,1
|
|
20231020,122200,270726445,2390,2390,2390,2390,0
|
|
20231020,122100,270726445,2390,2395,2395,2390,45
|
|
20231020,122000,270618785,2395,2395,2395,2395,30
|
|
20231020,121900,270546935,2400,2400,2400,2400,0
|
|
20231020,121800,270546935,2400,2400,2400,2400,0
|
|
20231020,121700,270546935,2400,2400,2400,2400,43
|
|
20231020,121600,270443735,2410,2410,2410,2410,0
|
|
20231020,121500,270443735,2410,2410,2410,2410,0
|
|
20231020,121400,270443735,2410,2410,2410,2410,0
|
|
20231020,121300,270443735,2410,2410,2410,2410,1
|
|
20231020,121200,270441325,2400,2400,2410,2400,178
|
|
20231020,121100,270013615,2405,2410,2410,2405,160
|
|
20231020,121000,269628060,2430,2405,2430,2405,2002
|
|
20231020,120900,264772055,2405,2405,2405,2405,119
|
|
20231020,120800,264485860,2405,2390,2405,2390,2000
|
|
20231020,120700,259684190,2390,2400,2405,2390,343
|
|
20231020,120600,258859720,2395,2395,2395,2395,1
|
|
20231020,120500,258857325,2395,2395,2395,2395,0
|
|
20231020,120400,258857325,2395,2395,2395,2395,962
|
|
20231020,120300,256553335,2395,2390,2395,2390,572
|
|
20231020,120200,255186145,2385,2380,2385,2380,14182
|
|
20231020,120100,221364320,2380,2380,2380,2380,893
|
|
20231020,120000,219238980,2385,2370,2385,2370,2572
|
|
20231020,115900,213106515,2365,2365,2365,2365,170
|
|
20231020,115800,212704465,2365,2365,2365,2365,677
|
|
20231020,115700,211103360,2365,2365,2365,2365,1
|
|
20231020,115600,211100995,2365,2365,2365,2365,200
|
|
20231020,115500,210627995,2365,2360,2365,2345,746
|
|
20231020,115400,208869555,2360,2355,2360,2355,72
|
|
20231020,115300,208699985,2355,2355,2355,2355,282
|
|
20231020,115200,208035875,2355,2355,2355,2355,150
|
|
20231020,115100,207682625,2350,2350,2350,2350,50
|
|
20231020,115000,207565125,2345,2345,2345,2345,0
|
|
20231020,114900,207565125,2345,2345,2345,2345,1500
|
|
20231020,114800,204047625,2345,2345,2345,2345,0
|
|
20231020,114700,204047625,2345,2345,2345,2345,0
|
|
20231020,114600,204047625,2345,2345,2345,2345,0
|
|
20231020,114500,204047625,2345,2345,2345,2345,0
|
|
20231020,114400,204047625,2345,2345,2345,2345,0
|
|
20231020,114300,204047625,2345,2345,2345,2345,0
|
|
20231020,114200,204047625,2345,2345,2345,2345,0
|
|
20231020,114100,204047625,2345,2345,2345,2345,0
|
|
20231020,114000,204047625,2345,2345,2345,2345,0
|
|
20231020,113900,204047625,2345,2350,2350,2345,64
|
|
20231020,113800,203897495,2350,2350,2350,2350,16
|
|
20231020,113700,203859895,2350,2350,2350,2350,406
|
|
20231020,113600,202905795,2355,2355,2355,2355,13
|
|
20231020,113500,202875180,2355,2355,2355,2355,109
|
|
20231020,113400,202618485,2350,2355,2355,2350,456
|
|
20231020,113300,201546880,2360,2360,2360,2360,0
|
|
20231020,113200,201546880,2360,2360,2360,2360,0
|
|
20231020,113100,201546880,2360,2360,2360,2360,10
|
|
20231020,113000,201523280,2360,2360,2360,2360,34
|
|
20231020,112900,201443040,2355,2355,2355,2355,0
|
|
20231020,112800,201443040,2355,2355,2355,2355,638
|
|
20231020,112700,199940550,2360,2360,2360,2360,0
|
|
20231020,112600,199940550,2360,2360,2360,2360,0
|
|
20231020,112500,199940550,2360,2360,2360,2360,0
|
|
20231020,112400,199940550,2360,2360,2360,2360,0
|
|
20231020,112300,199940550,2360,2355,2360,2355,348
|
|
20231020,112200,199120950,2350,2350,2350,2350,0
|
|
20231020,112100,199120950,2350,2350,2350,2350,0
|
|
20231020,112000,199120950,2350,2350,2350,2350,0
|
|
20231020,111900,199120950,2350,2350,2350,2350,200
|
|
20231020,111800,198650950,2350,2350,2350,2350,300
|
|
20231020,111700,197945950,2355,2360,2360,2355,701
|
|
20231020,111600,196295090,2360,2360,2360,2360,42
|
|
20231020,111500,196195970,2360,2360,2360,2360,0
|
|
20231020,111400,196195970,2360,2360,2360,2360,0
|
|
20231020,111300,196195970,2360,2360,2360,2360,0
|
|
20231020,111200,196195970,2360,2360,2360,2360,788
|
|
20231020,111100,194336290,2360,2360,2360,2360,0
|
|
20231020,111000,194336290,2360,2360,2360,2360,0
|
|
20231020,110900,194336290,2360,2360,2360,2360,50
|
|
20231020,110800,194218290,2355,2355,2355,2355,3
|
|
20231020,110700,194211225,2355,2355,2355,2355,0
|
|
20231020,110600,194211225,2355,2355,2355,2355,0
|
|
20231020,110500,194211225,2355,2355,2355,2355,0
|
|
20231020,110400,194211225,2355,2355,2355,2355,0
|
|
20231020,110300,194211225,2355,2360,2360,2355,1241
|
|
20231020,110200,191284120,2360,2360,2360,2360,1001
|
|
20231020,110100,188921760,2360,2360,2360,2360,569
|
|
20231020,110000,187578920,2370,2370,2370,2370,0
|
|
20231020,105900,187578920,2370,2370,2370,2370,95
|
|
20231020,105800,187353770,2370,2370,2370,2370,0
|
|
20231020,105700,187353770,2370,2370,2370,2370,0
|
|
20231020,105600,187353770,2370,2370,2370,2370,0
|
|
20231020,105500,187353770,2370,2360,2370,2360,8
|
|
20231020,105400,187334860,2370,2370,2370,2370,200
|
|
20231020,105300,186860860,2370,2370,2370,2370,0
|
|
20231020,105200,186860860,2370,2370,2370,2370,0
|
|
20231020,105100,186860860,2370,2370,2370,2370,0
|
|
20231020,105000,186860860,2370,2370,2370,2370,0
|
|
20231020,104900,186860860,2370,2370,2370,2370,0
|
|
20231020,104800,186860860,2370,2370,2370,2370,0
|
|
20231020,104700,186860860,2370,2365,2370,2365,50
|
|
20231020,104600,186742595,2360,2365,2365,2360,817
|
|
20231020,104500,184810455,2365,2365,2365,2365,0
|
|
20231020,104400,184810455,2365,2365,2365,2365,0
|
|
20231020,104300,184810455,2365,2365,2365,2365,0
|
|
20231020,104200,184810455,2365,2365,2365,2365,0
|
|
20231020,104100,184810455,2365,2365,2365,2365,0
|
|
20231020,104000,184810455,2365,2365,2365,2365,0
|
|
20231020,103900,184810455,2365,2365,2365,2365,0
|
|
20231020,103800,184810455,2365,2365,2365,2365,1
|
|
20231020,103700,184808090,2345,2345,2345,2345,0
|
|
20231020,103600,184808090,2345,2345,2345,2345,0
|
|
20231020,103500,184808090,2345,2345,2345,2345,0
|
|
20231020,103400,184808090,2345,2345,2345,2345,0
|
|
20231020,103300,184808090,2345,2360,2360,2345,2800
|
|
20231020,103200,178226390,2365,2365,2365,2365,8
|
|
20231020,103100,178207470,2365,2370,2370,2365,75
|
|
20231020,103000,178029905,2370,2370,2370,2370,31
|
|
20231020,102900,177956435,2365,2360,2365,2360,2043
|
|
20231020,102800,173128525,2355,2355,2355,2355,20
|
|
20231020,102700,173081425,2345,2345,2345,2345,0
|
|
20231020,102600,173081425,2345,2345,2345,2345,0
|
|
20231020,102500,173081425,2345,2345,2345,2345,0
|
|
20231020,102400,173081425,2345,2345,2345,2345,0
|
|
20231020,102300,173081425,2345,2345,2345,2345,0
|
|
20231020,102200,173081425,2345,2345,2345,2345,0
|
|
20231020,102100,173081425,2345,2345,2345,2345,0
|
|
20231020,102000,173081425,2345,2345,2345,2345,0
|
|
20231020,101900,173081425,2345,2345,2345,2345,95
|
|
20231020,101800,172858650,2345,2345,2345,2345,20
|
|
20231020,101700,172811750,2345,2345,2345,2345,0
|
|
20231020,101600,172811750,2345,2345,2345,2345,0
|
|
20231020,101500,172811750,2345,2345,2345,2345,0
|
|
20231020,101400,172811750,2345,2345,2345,2345,11
|
|
20231020,101300,172785955,2340,2340,2340,2340,0
|
|
20231020,101200,172785955,2340,2340,2340,2340,65
|
|
20231020,101100,172633855,2340,2350,2350,2340,5000
|
|
20231020,101000,160916380,2365,2365,2365,2365,0
|
|
20231020,100900,160916380,2365,2365,2365,2365,0
|
|
20231020,100800,160916380,2365,2355,2365,2355,2000
|
|
20231020,100700,156186895,2355,2355,2355,2355,0
|
|
20231020,100600,156186895,2355,2345,2355,2345,4
|
|
20231020,100500,156177495,2345,2350,2350,2345,2272
|
|
20231020,100400,150839245,2355,2355,2355,2355,0
|
|
20231020,100300,150839245,2355,2355,2355,2355,0
|
|
20231020,100200,150839245,2355,2350,2355,2350,123
|
|
20231020,100100,150550140,2350,2350,2350,2350,0
|
|
20231020,100000,150550140,2350,2345,2350,2340,1148
|
|
20231020,095900,147859965,2345,2345,2345,2345,0
|
|
20231020,095800,147859965,2345,2345,2345,2345,1650
|
|
20231020,095700,143990715,2345,2345,2345,2345,0
|
|
20231020,095600,143990715,2345,2345,2345,2345,0
|
|
20231020,095500,143990715,2345,2345,2345,2345,0
|
|
20231020,095400,143990715,2345,2345,2345,2345,0
|
|
20231020,095300,143990715,2345,2345,2345,2345,0
|
|
20231020,095200,143990715,2345,2345,2350,2345,1170
|
|
20231020,095100,141247060,2345,2345,2345,2345,10
|
|
20231020,095000,141223610,2345,2340,2345,2340,50
|
|
20231020,094900,141106560,2340,2340,2340,2340,579
|
|
20231020,094800,139751700,2345,2345,2345,2345,550
|
|
20231020,094700,138461950,2340,2340,2340,2340,0
|
|
20231020,094600,138461950,2340,2340,2355,2340,601
|
|
20231020,094500,137055595,2360,2360,2360,2360,20
|
|
20231020,094400,137008395,2345,2345,2345,2345,1
|
|
20231020,094300,137006050,2345,2335,2345,2335,1266
|
|
20231020,094200,134042915,2340,2335,2340,2335,1697
|
|
20231020,094100,130079435,2335,2335,2335,2335,352
|
|
20231020,094000,129257515,2340,2345,2345,2340,202
|
|
20231020,093900,128784825,2345,2345,2345,2345,1
|
|
20231020,093800,128782480,2330,2350,2350,2330,5253
|
|
20231020,093700,116508755,2350,2350,2350,2350,0
|
|
20231020,093600,116508755,2350,2350,2350,2350,1000
|
|
20231020,093500,114158755,2350,2355,2355,2350,212
|
|
20231020,093400,113660550,2355,2360,2360,2355,37
|
|
20231020,093300,113573260,2350,2350,2350,2350,2042
|
|
20231020,093200,108774560,2355,2365,2365,2355,1126
|
|
20231020,093100,106121795,2370,2370,2370,2370,0
|
|
20231020,093000,106121795,2370,2370,2370,2370,4
|
|
20231020,092900,106112315,2370,2370,2370,2370,0
|
|
20231020,092800,106112315,2370,2375,2375,2370,2
|
|
20231020,092700,106107570,2370,2370,2370,2370,620
|
|
20231020,092600,104638170,2370,2365,2370,2365,300
|
|
20231020,092500,103927370,2350,2345,2350,2345,524
|
|
20231020,092400,102696185,2335,2340,2340,2335,707
|
|
20231020,092300,101042480,2345,2345,2345,2345,48
|
|
20231020,092200,100929920,2345,2345,2345,2335,2555
|
|
20231020,092100,94954905,2350,2360,2360,2350,2457
|
|
20231020,092000,89172225,2360,2355,2360,2350,4827
|
|
20231020,091900,77815690,2360,2360,2365,2360,548
|
|
20231020,091800,76522160,2360,2365,2365,2360,82
|
|
20231020,091700,76328625,2370,2355,2370,2355,1697
|
|
20231020,091600,72325365,2355,2355,2355,2355,0
|
|
20231020,091500,72325365,2355,2360,2360,2355,825
|
|
20231020,091400,70381325,2370,2370,2370,2360,151
|
|
20231020,091300,70023465,2370,2360,2370,2355,4979
|
|
20231020,091200,58285140,2365,2370,2380,2365,1404
|
|
20231020,091100,54962565,2370,2370,2370,2370,464
|
|
20231020,091000,53862885,2370,2370,2375,2365,750
|
|
20231020,090900,52085490,2375,2405,2410,2375,14965
|
|
20231020,090800,16449590,2405,2405,2405,2405,7
|
|
20231020,090700,16432755,2405,2410,2410,2405,27
|
|
20231020,090600,16367720,2415,2415,2430,2410,131
|
|
20231020,090500,16051375,2415,2415,2415,2415,762
|
|
20231020,090400,14211145,2415,2420,2420,2415,107
|
|
20231020,090300,13952215,2420,2415,2430,2415,231
|
|
20231020,090200,13393820,2430,2420,2430,2420,42
|
|
20231020,090100,13292170,2425,2425,2425,2425,10
|
|
20231020,090000,13267920,2420,2400,2445,2390,5521
|