635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,193200,492727885,2455,2455,2455,2455,4432
|
|
20231025,193100,492727885,2455,2455,2455,2455,0
|
|
20231025,193000,492727885,2455,2455,2455,2455,0
|
|
20231025,192900,492727885,2455,2455,2455,2455,0
|
|
20231025,192800,492727885,2455,2455,2455,2455,0
|
|
20231025,192700,492727885,2455,2455,2455,2455,0
|
|
20231025,192600,492727885,2455,2455,2455,2455,0
|
|
20231025,192500,492727885,2455,2455,2455,2455,0
|
|
20231025,192400,492727885,2455,2455,2455,2455,0
|
|
20231025,192300,492727885,2455,2455,2455,2455,0
|
|
20231025,192200,492727885,2455,2455,2455,2455,0
|
|
20231025,192100,492727885,2455,2455,2455,2455,0
|
|
20231025,192000,492727885,2455,2455,2455,2455,0
|
|
20231025,191900,492727885,2455,2455,2455,2455,0
|
|
20231025,191800,492727885,2455,2455,2455,2455,0
|
|
20231025,191700,492727885,2455,2455,2455,2455,0
|
|
20231025,191600,492727885,2455,2455,2455,2455,0
|
|
20231025,191500,492727885,2455,2455,2455,2455,0
|
|
20231025,191400,492727885,2455,2455,2455,2455,0
|
|
20231025,191300,492727885,2455,2455,2455,2455,0
|
|
20231025,191200,492727885,2455,2455,2455,2455,0
|
|
20231025,191100,492727885,2455,2455,2455,2455,0
|
|
20231025,191000,492727885,2455,2455,2455,2455,0
|
|
20231025,190900,492727885,2455,2455,2455,2455,0
|
|
20231025,190800,492727885,2455,2455,2455,2455,0
|
|
20231025,190700,492727885,2455,2455,2455,2455,0
|
|
20231025,190600,492727885,2455,2455,2455,2455,0
|
|
20231025,190500,492727885,2455,2455,2455,2455,0
|
|
20231025,190400,492727885,2455,2455,2455,2455,0
|
|
20231025,190300,492727885,2455,2455,2455,2455,0
|
|
20231025,190200,492727885,2455,2455,2455,2455,4432
|
|
20231025,190100,492727885,2455,2455,2455,2455,0
|
|
20231025,190000,492727885,2455,2455,2455,2455,0
|
|
20231025,185900,492727885,2455,2455,2455,2455,0
|
|
20231025,185800,492727885,2455,2455,2455,2455,0
|
|
20231025,185700,492727885,2455,2455,2455,2455,0
|
|
20231025,185600,492727885,2455,2455,2455,2455,0
|
|
20231025,185500,492727885,2455,2455,2455,2455,0
|
|
20231025,185400,492727885,2455,2455,2455,2455,0
|
|
20231025,185300,492727885,2455,2455,2455,2455,0
|
|
20231025,185200,492727885,2455,2455,2455,2455,0
|
|
20231025,185100,492727885,2455,2455,2455,2455,0
|
|
20231025,185000,492727885,2455,2455,2455,2455,0
|
|
20231025,184900,492727885,2455,2455,2455,2455,0
|
|
20231025,184800,492727885,2455,2455,2455,2455,0
|
|
20231025,184700,492727885,2455,2455,2455,2455,0
|
|
20231025,184600,492727885,2455,2455,2455,2455,0
|
|
20231025,184500,492727885,2455,2455,2455,2455,0
|
|
20231025,184400,492727885,2455,2455,2455,2455,0
|
|
20231025,184300,492727885,2455,2455,2455,2455,0
|
|
20231025,184200,492727885,2455,2455,2455,2455,0
|
|
20231025,184100,492727885,2455,2455,2455,2455,0
|
|
20231025,184000,492727885,2455,2455,2455,2455,0
|
|
20231025,183900,492727885,2455,2455,2455,2455,0
|
|
20231025,183800,492727885,2455,2455,2455,2455,0
|
|
20231025,183700,492727885,2455,2455,2455,2455,0
|
|
20231025,183600,492727885,2455,2455,2455,2455,0
|
|
20231025,183500,492727885,2455,2455,2455,2455,0
|
|
20231025,183400,492727885,2455,2455,2455,2455,0
|
|
20231025,183300,492727885,2455,2455,2455,2455,0
|
|
20231025,183200,492727885,2455,2455,2455,2455,4432
|
|
20231025,183100,492727885,2455,2455,2455,2455,0
|
|
20231025,183000,492727885,2455,2455,2455,2455,0
|
|
20231025,182900,492727885,2455,2455,2455,2455,0
|
|
20231025,182800,492727885,2455,2455,2455,2455,0
|
|
20231025,182700,492727885,2455,2455,2455,2455,0
|
|
20231025,182600,492727885,2455,2455,2455,2455,0
|
|
20231025,182500,492727885,2455,2455,2455,2455,0
|
|
20231025,182400,492727885,2455,2455,2455,2455,0
|
|
20231025,182300,492727885,2455,2455,2455,2455,0
|
|
20231025,182200,492727885,2455,2455,2455,2455,0
|
|
20231025,182100,492727885,2455,2455,2455,2455,0
|
|
20231025,182000,492727885,2455,2455,2455,2455,0
|
|
20231025,181900,492727885,2455,2455,2455,2455,0
|
|
20231025,181800,492727885,2455,2455,2455,2455,0
|
|
20231025,181700,492727885,2455,2455,2455,2455,0
|
|
20231025,181600,492727885,2455,2455,2455,2455,0
|
|
20231025,181500,492727885,2455,2455,2455,2455,0
|
|
20231025,181400,492727885,2455,2455,2455,2455,0
|
|
20231025,181300,492727885,2455,2455,2455,2455,0
|
|
20231025,181200,492727885,2455,2455,2455,2455,0
|
|
20231025,181100,492727885,2455,2455,2455,2455,0
|
|
20231025,181000,492727885,2455,2455,2455,2455,0
|
|
20231025,180900,492727885,2455,2455,2455,2455,0
|
|
20231025,180800,492727885,2455,2455,2455,2455,0
|
|
20231025,180700,492727885,2455,2455,2455,2455,0
|
|
20231025,180600,492727885,2455,2455,2455,2455,0
|
|
20231025,180500,492727885,2455,2455,2455,2455,0
|
|
20231025,180400,492727885,2455,2455,2455,2455,0
|
|
20231025,180300,492727885,2455,2455,2455,2455,0
|
|
20231025,180200,492727885,2455,2455,2455,2455,4432
|
|
20231025,180100,492727885,2455,2455,2455,2455,0
|
|
20231025,180000,492727885,2455,2455,2455,2455,0
|
|
20231025,175900,492727885,2455,2455,2455,2455,0
|
|
20231025,175800,492727885,2455,2455,2455,2455,0
|
|
20231025,175700,492727885,2455,2455,2455,2455,0
|
|
20231025,175600,492727885,2455,2455,2455,2455,0
|
|
20231025,175500,492727885,2455,2455,2455,2455,0
|
|
20231025,175400,492727885,2455,2455,2455,2455,0
|
|
20231025,175300,492727885,2455,2455,2455,2455,0
|
|
20231025,175200,492727885,2455,2455,2455,2455,0
|
|
20231025,175100,492727885,2455,2455,2455,2455,0
|
|
20231025,175000,492727885,2455,2455,2455,2455,0
|
|
20231025,174900,492727885,2455,2455,2455,2455,0
|
|
20231025,174800,492727885,2455,2455,2455,2455,0
|
|
20231025,174700,492727885,2455,2455,2455,2455,0
|
|
20231025,174600,492727885,2455,2455,2455,2455,0
|
|
20231025,174500,492727885,2455,2455,2455,2455,0
|
|
20231025,174400,492727885,2455,2455,2455,2455,0
|
|
20231025,174300,492727885,2455,2455,2455,2455,0
|
|
20231025,174200,492727885,2455,2455,2455,2455,0
|
|
20231025,174100,492727885,2455,2455,2455,2455,0
|
|
20231025,174000,492727885,2455,2455,2455,2455,0
|
|
20231025,173900,492727885,2455,2455,2455,2455,0
|
|
20231025,173800,492727885,2455,2455,2455,2455,0
|
|
20231025,173700,492727885,2455,2455,2455,2455,0
|
|
20231025,173600,492727885,2455,2455,2455,2455,0
|
|
20231025,173500,492727885,2455,2455,2455,2455,0
|
|
20231025,173400,492727885,2455,2455,2455,2455,0
|
|
20231025,173300,492727885,2455,2455,2455,2455,0
|
|
20231025,173200,492727885,2455,2455,2455,2455,4432
|
|
20231025,173100,492727885,2455,2455,2455,2455,0
|
|
20231025,173000,492727885,2455,2455,2455,2455,0
|
|
20231025,172900,492727885,2455,2455,2455,2455,0
|
|
20231025,172800,492727885,2455,2455,2455,2455,0
|
|
20231025,172700,492727885,2455,2455,2455,2455,0
|
|
20231025,172600,492727885,2455,2455,2455,2455,0
|
|
20231025,172500,492727885,2455,2455,2455,2455,0
|
|
20231025,172400,492727885,2455,2455,2455,2455,0
|
|
20231025,172300,492727885,2455,2455,2455,2455,0
|
|
20231025,172200,492727885,2455,2455,2455,2455,0
|
|
20231025,172100,492727885,2455,2455,2455,2455,0
|
|
20231025,172000,492727885,2455,2455,2455,2455,0
|
|
20231025,171900,492727885,2455,2455,2455,2455,0
|
|
20231025,171800,492727885,2455,2455,2455,2455,0
|
|
20231025,171700,492727885,2455,2455,2455,2455,0
|
|
20231025,171600,492727885,2455,2455,2455,2455,0
|
|
20231025,171500,492727885,2455,2455,2455,2455,0
|
|
20231025,171400,492727885,2455,2455,2455,2455,0
|
|
20231025,171300,492727885,2455,2455,2455,2455,0
|
|
20231025,171200,492727885,2455,2455,2455,2455,0
|
|
20231025,171100,492727885,2455,2455,2455,2455,0
|
|
20231025,171000,492727885,2455,2455,2455,2455,0
|
|
20231025,170900,492727885,2455,2455,2455,2455,0
|
|
20231025,170800,492727885,2455,2455,2455,2455,0
|
|
20231025,170700,492727885,2455,2455,2455,2455,0
|
|
20231025,170600,492727885,2455,2455,2455,2455,0
|
|
20231025,170500,492727885,2455,2455,2455,2455,0
|
|
20231025,170400,492727885,2455,2455,2455,2455,0
|
|
20231025,170300,492727885,2455,2455,2455,2455,0
|
|
20231025,170200,492727885,2455,2455,2455,2455,4432
|
|
20231025,170100,492727885,2455,2455,2455,2455,0
|
|
20231025,170000,492727885,2455,2455,2455,2455,0
|
|
20231025,165900,492727885,2455,2455,2455,2455,0
|
|
20231025,165800,492727885,2455,2455,2455,2455,0
|
|
20231025,165700,492727885,2455,2455,2455,2455,0
|
|
20231025,165600,492727885,2455,2455,2455,2455,0
|
|
20231025,165500,492727885,2455,2455,2455,2455,0
|
|
20231025,165400,492727885,2455,2455,2455,2455,0
|
|
20231025,165300,492727885,2455,2455,2455,2455,0
|
|
20231025,165200,492727885,2455,2455,2455,2455,0
|
|
20231025,165100,492727885,2455,2455,2455,2455,0
|
|
20231025,165000,492727885,2455,2455,2455,2455,0
|
|
20231025,164900,492727885,2455,2455,2455,2455,0
|
|
20231025,164800,492727885,2455,2455,2455,2455,0
|
|
20231025,164700,492727885,2455,2455,2455,2455,0
|
|
20231025,164600,492727885,2455,2455,2455,2455,0
|
|
20231025,164500,492727885,2455,2455,2455,2455,0
|
|
20231025,164400,492727885,2455,2455,2455,2455,0
|
|
20231025,164300,492727885,2455,2455,2455,2455,0
|
|
20231025,164200,492727885,2455,2455,2455,2455,0
|
|
20231025,164100,492727885,2455,2455,2455,2455,0
|
|
20231025,164000,492727885,2455,2455,2455,2455,0
|
|
20231025,163900,492727885,2455,2455,2455,2455,0
|
|
20231025,163800,492727885,2455,2455,2455,2455,0
|
|
20231025,163700,492727885,2455,2455,2455,2455,0
|
|
20231025,163600,492727885,2455,2455,2455,2455,0
|
|
20231025,163500,492727885,2455,2455,2455,2455,0
|
|
20231025,163400,492727885,2455,2455,2455,2455,0
|
|
20231025,163300,492727885,2455,2455,2455,2455,0
|
|
20231025,163200,492727885,2455,2455,2455,2455,4432
|
|
20231025,163100,492727885,2455,2455,2455,2455,0
|
|
20231025,163000,492727885,2455,2455,2455,2455,0
|
|
20231025,162900,492727885,2455,2455,2455,2455,0
|
|
20231025,162800,492727885,2455,2455,2455,2455,0
|
|
20231025,162700,492727885,2455,2455,2455,2455,0
|
|
20231025,162600,492727885,2455,2455,2455,2455,0
|
|
20231025,162500,492727885,2455,2455,2455,2455,0
|
|
20231025,162400,492727885,2455,2455,2455,2455,0
|
|
20231025,162300,492727885,2455,2455,2455,2455,0
|
|
20231025,162200,492727885,2455,2455,2455,2455,0
|
|
20231025,162100,492727885,2455,2455,2455,2455,0
|
|
20231025,162000,492727885,2455,2455,2455,2455,0
|
|
20231025,161900,492727885,2455,2455,2455,2455,0
|
|
20231025,161800,492727885,2455,2455,2455,2455,0
|
|
20231025,161700,492727885,2455,2455,2455,2455,0
|
|
20231025,161600,492727885,2455,2455,2455,2455,0
|
|
20231025,161500,492727885,2455,2455,2455,2455,0
|
|
20231025,161400,492727885,2455,2455,2455,2455,0
|
|
20231025,161300,492727885,2455,2455,2455,2455,0
|
|
20231025,161200,492727885,2455,2455,2455,2455,0
|
|
20231025,161100,492727885,2455,2455,2455,2455,0
|
|
20231025,161000,492727885,2455,2455,2455,2455,0
|
|
20231025,160900,492727885,2455,2455,2455,2455,0
|
|
20231025,160800,492727885,2455,2455,2455,2455,0
|
|
20231025,160700,492727885,2455,2455,2455,2455,0
|
|
20231025,160600,492727885,2455,2455,2455,2455,0
|
|
20231025,160500,492727885,2455,2455,2455,2455,0
|
|
20231025,160400,492727885,2455,2455,2455,2455,0
|
|
20231025,160300,492727885,2455,2455,2455,2455,0
|
|
20231025,160200,492727885,2455,2455,2455,2455,4432
|
|
20231025,160100,492727885,2455,2455,2455,2455,0
|
|
20231025,160000,492727885,2455,2455,2455,2455,0
|
|
20231025,155900,492727885,2455,2455,2455,2455,0
|
|
20231025,155800,492727885,2455,2455,2455,2455,0
|
|
20231025,155700,492727885,2455,2455,2455,2455,0
|
|
20231025,155600,492727885,2455,2455,2455,2455,0
|
|
20231025,155500,492727885,2455,2455,2455,2455,0
|
|
20231025,155400,492727885,2455,2455,2455,2455,0
|
|
20231025,155300,492727885,2455,2455,2455,2455,0
|
|
20231025,155200,492727885,2455,2455,2455,2455,0
|
|
20231025,155100,492727885,2455,2455,2455,2455,0
|
|
20231025,155000,492727885,2455,2455,2455,2455,0
|
|
20231025,154900,492727885,2455,2455,2455,2455,0
|
|
20231025,154800,492727885,2455,2455,2455,2455,0
|
|
20231025,154700,492727885,2455,2455,2455,2455,0
|
|
20231025,154600,492727885,2455,2455,2455,2455,0
|
|
20231025,154500,492727885,2455,2455,2455,2455,0
|
|
20231025,154400,492727885,2455,2455,2455,2455,0
|
|
20231025,154300,492727885,2455,2455,2455,2455,0
|
|
20231025,154200,492727885,2455,2455,2455,2455,0
|
|
20231025,154100,492727885,2455,2455,2455,2455,0
|
|
20231025,154000,492727885,2455,2455,2455,2455,0
|
|
20231025,153900,492727885,2455,2455,2455,2455,0
|
|
20231025,153800,492727885,2455,2455,2455,2455,0
|
|
20231025,153700,492727885,2455,2455,2455,2455,0
|
|
20231025,153600,492727885,2455,2455,2455,2455,0
|
|
20231025,153500,492727885,2455,2455,2455,2455,0
|
|
20231025,153400,492727885,2455,2455,2455,2455,0
|
|
20231025,153300,492727885,2455,2455,2455,2455,0
|
|
20231025,153200,492727885,2455,2455,2455,2455,4432
|
|
20231025,153100,492727885,2455,2455,2455,2455,0
|
|
20231025,153000,492727885,2455,2455,2455,2455,4432
|
|
20231025,152900,481847325,2450,2450,2450,2450,0
|
|
20231025,152800,481847325,2450,2450,2450,2450,0
|
|
20231025,152700,481847325,2450,2450,2450,2450,0
|
|
20231025,152600,481847325,2450,2450,2450,2450,0
|
|
20231025,152500,481847325,2450,2450,2450,2450,0
|
|
20231025,152400,481847325,2450,2450,2450,2450,0
|
|
20231025,152300,481847325,2450,2450,2450,2450,0
|
|
20231025,152200,481847325,2450,2450,2450,2450,0
|
|
20231025,152100,481847325,2450,2450,2450,2450,0
|
|
20231025,152000,481847325,2450,2450,2450,2450,0
|
|
20231025,151900,481847325,2450,2450,2455,2450,373
|
|
20231025,151800,480933090,2450,2440,2450,2440,3413
|
|
20231025,151700,472605360,2450,2450,2450,2450,1251
|
|
20231025,151600,469540410,2450,2450,2450,2450,0
|
|
20231025,151500,469540410,2450,2445,2455,2440,1194
|
|
20231025,151400,466620780,2445,2450,2450,2445,2200
|
|
20231025,151300,461240780,2465,2455,2465,2455,901
|
|
20231025,151200,459028815,2465,2455,2480,2455,3501
|
|
20231025,151100,450404715,2470,2445,2470,2445,7071
|
|
20231025,151000,433007745,2440,2440,2440,2440,804
|
|
20231025,150900,431045985,2445,2440,2445,2440,275
|
|
20231025,150800,430374830,2440,2435,2445,2435,1421
|
|
20231025,150700,426909970,2435,2435,2435,2435,18
|
|
20231025,150600,426866140,2440,2440,2440,2440,40
|
|
20231025,150500,426768540,2440,2440,2440,2440,12
|
|
20231025,150400,426739260,2440,2440,2440,2440,0
|
|
20231025,150300,426739260,2440,2440,2440,2440,0
|
|
20231025,150200,426739260,2440,2440,2440,2440,0
|
|
20231025,150100,426739260,2440,2440,2440,2440,433
|
|
20231025,150000,425682740,2445,2445,2445,2445,0
|
|
20231025,145900,425682740,2445,2445,2445,2445,187
|
|
20231025,145800,425225525,2445,2455,2455,2445,1969
|
|
20231025,145700,420411310,2445,2445,2455,2445,3971
|
|
20231025,145600,410702205,2445,2450,2455,2445,6148
|
|
20231025,145500,395640245,2450,2450,2450,2450,2027
|
|
20231025,145400,390674095,2455,2450,2455,2450,2437
|
|
20231025,145300,384703435,2450,2445,2450,2445,24
|
|
20231025,145200,384644750,2445,2445,2450,2445,286
|
|
20231025,145100,383945470,2445,2445,2445,2445,999
|
|
20231025,145000,381502915,2445,2440,2445,2440,1194
|
|
20231025,144900,378589550,2435,2435,2435,2435,3575
|
|
20231025,144800,369884425,2445,2440,2445,2440,2973
|
|
20231025,144700,362630300,2440,2445,2445,2440,2981
|
|
20231025,144600,355341905,2450,2445,2450,2445,236
|
|
20231025,144500,354763710,2445,2445,2445,2445,480
|
|
20231025,144400,353590110,2450,2450,2450,2450,0
|
|
20231025,144300,353590110,2450,2445,2450,2445,2
|
|
20231025,144200,353585215,2445,2445,2445,2445,316
|
|
20231025,144100,352812595,2450,2450,2450,2450,549
|
|
20231025,144000,351467545,2450,2445,2450,2445,197
|
|
20231025,143900,350985590,2445,2445,2445,2445,1506
|
|
20231025,143800,347303420,2445,2445,2445,2445,0
|
|
20231025,143700,347303420,2445,2445,2445,2445,0
|
|
20231025,143600,347303420,2445,2445,2445,2445,413
|
|
20231025,143500,346293635,2445,2445,2445,2445,0
|
|
20231025,143400,346293635,2445,2445,2445,2445,300
|
|
20231025,143300,345560135,2445,2435,2445,2435,623
|
|
20231025,143200,344043120,2445,2445,2445,2445,1566
|
|
20231025,143100,340214250,2445,2435,2445,2435,77
|
|
20231025,143000,340026745,2435,2440,2445,2435,375
|
|
20231025,142900,339111600,2435,2435,2435,2435,1266
|
|
20231025,142800,336028890,2435,2435,2435,2435,352
|
|
20231025,142700,335171770,2435,2435,2435,2435,0
|
|
20231025,142600,335171770,2435,2435,2435,2435,10
|
|
20231025,142500,335147420,2435,2435,2435,2435,0
|
|
20231025,142400,335147420,2435,2430,2435,2430,3512
|
|
20231025,142300,326610360,2435,2430,2435,2430,2
|
|
20231025,142200,326605495,2430,2430,2430,2430,0
|
|
20231025,142100,326605495,2430,2430,2430,2430,10
|
|
20231025,142000,326581195,2430,2430,2430,2430,0
|
|
20231025,141900,326581195,2430,2430,2430,2430,153
|
|
20231025,141800,326209405,2425,2430,2430,2425,3167
|
|
20231025,141700,318528595,2435,2425,2435,2425,284
|
|
20231025,141600,317837255,2425,2430,2430,2425,2500
|
|
20231025,141500,311772175,2435,2435,2435,2435,0
|
|
20231025,141400,311772175,2435,2435,2435,2435,4
|
|
20231025,141300,311762435,2435,2435,2435,2425,315
|
|
20231025,141200,310998420,2425,2425,2425,2425,0
|
|
20231025,141100,310998420,2425,2435,2435,2425,1828
|
|
20231025,141000,306565240,2425,2425,2425,2425,83
|
|
20231025,140900,306363965,2425,2425,2425,2425,205
|
|
20231025,140800,305866840,2415,2415,2415,2415,900
|
|
20231025,140700,303693340,2430,2430,2430,2430,0
|
|
20231025,140600,303693340,2430,2430,2430,2430,0
|
|
20231025,140500,303693340,2430,2430,2430,2430,13
|
|
20231025,140400,303661750,2435,2435,2435,2435,0
|
|
20231025,140300,303661750,2435,2415,2435,2410,2802
|
|
20231025,140200,296906895,2435,2420,2435,2420,212
|
|
20231025,140100,296393840,2420,2410,2420,2410,11875
|
|
20231025,140000,267769370,2405,2405,2405,2405,20
|
|
20231025,135900,267721270,2410,2410,2410,2410,0
|
|
20231025,135800,267721270,2410,2405,2410,2405,164
|
|
20231025,135700,267326830,2405,2405,2405,2405,39
|
|
20231025,135600,267233035,2405,2405,2405,2405,100
|
|
20231025,135500,266992535,2405,2405,2405,2405,0
|
|
20231025,135400,266992535,2405,2405,2405,2405,54
|
|
20231025,135300,266862665,2405,2405,2405,2405,4
|
|
20231025,135200,266853045,2405,2405,2405,2405,0
|
|
20231025,135100,266853045,2405,2395,2405,2395,305
|
|
20231025,135000,266122560,2405,2405,2405,2405,67
|
|
20231025,134900,265961425,2400,2400,2400,2400,0
|
|
20231025,134800,265961425,2400,2400,2400,2400,1000
|
|
20231025,134700,263561425,2410,2405,2410,2405,190
|
|
20231025,134600,263104100,2405,2395,2405,2395,2688
|
|
20231025,134500,256654695,2395,2385,2395,2385,21
|
|
20231025,134400,256604600,2395,2395,2395,2395,69
|
|
20231025,134300,256439345,2395,2395,2395,2395,0
|
|
20231025,134200,256439345,2395,2395,2395,2395,0
|
|
20231025,134100,256439345,2395,2395,2395,2395,28
|
|
20231025,134000,256372285,2400,2400,2400,2400,0
|
|
20231025,133900,256372285,2400,2400,2400,2400,0
|
|
20231025,133800,256372285,2400,2395,2400,2375,5118
|
|
20231025,133700,244207870,2405,2405,2410,2405,15
|
|
20231025,133600,244171790,2410,2405,2410,2405,11
|
|
20231025,133500,244145305,2410,2410,2410,2410,102
|
|
20231025,133400,243899485,2405,2405,2410,2405,44
|
|
20231025,133300,243793470,2405,2405,2405,2405,115
|
|
20231025,133200,243516895,2395,2395,2395,2395,0
|
|
20231025,133100,243516895,2395,2400,2410,2395,1874
|
|
20231025,133000,239011145,2400,2390,2400,2375,1270
|
|
20231025,132900,235964640,2400,2400,2400,2400,2
|
|
20231025,132800,235959840,2400,2400,2400,2400,0
|
|
20231025,132700,235959840,2400,2395,2400,2385,404
|
|
20231025,132600,234992795,2385,2395,2395,2385,253
|
|
20231025,132500,234389360,2400,2385,2405,2370,8251
|
|
20231025,132400,214787115,2405,2405,2405,2405,0
|
|
20231025,132300,214787115,2405,2405,2405,2405,8
|
|
20231025,132200,214767875,2405,2405,2405,2380,2607
|
|
20231025,132100,208554350,2390,2390,2390,2390,179
|
|
20231025,132000,208126540,2405,2405,2405,2405,0
|
|
20231025,131900,208126540,2405,2395,2405,2395,673
|
|
20231025,131800,206514075,2405,2405,2405,2405,0
|
|
20231025,131700,206514075,2405,2405,2405,2405,0
|
|
20231025,131600,206514075,2405,2405,2405,2405,19
|
|
20231025,131500,206468380,2405,2395,2405,2395,188
|
|
20231025,131400,206017680,2405,2405,2405,2405,0
|
|
20231025,131300,206017680,2405,2395,2405,2395,767
|
|
20231025,131200,204179905,2395,2400,2400,2380,2215
|
|
20231025,131100,198902335,2380,2400,2400,2380,3001
|
|
20231025,131000,191756550,2405,2405,2405,2405,0
|
|
20231025,130900,191756550,2405,2405,2405,2405,49
|
|
20231025,130800,191638705,2405,2405,2405,2405,18
|
|
20231025,130700,191595415,2410,2405,2410,2405,5
|
|
20231025,130600,191583380,2405,2405,2405,2405,0
|
|
20231025,130500,191583380,2405,2405,2405,2405,0
|
|
20231025,130400,191583380,2405,2410,2410,2405,109
|
|
20231025,130300,191321030,2410,2410,2410,2410,0
|
|
20231025,130200,191321030,2410,2405,2410,2380,2468
|
|
20231025,130100,185420235,2395,2400,2400,2395,1300
|
|
20231025,130000,182305510,2410,2400,2410,2400,135
|
|
20231025,125900,181981500,2410,2410,2410,2410,0
|
|
20231025,125800,181981500,2410,2405,2410,2405,307
|
|
20231025,125700,181243130,2405,2405,2405,2405,368
|
|
20231025,125600,180358090,2405,2405,2405,2405,100
|
|
20231025,125500,180117590,2405,2405,2405,2405,2
|
|
20231025,125400,180112780,2405,2405,2405,2405,0
|
|
20231025,125300,180112780,2405,2405,2405,2405,0
|
|
20231025,125200,180112780,2405,2405,2405,2405,0
|
|
20231025,125100,180112780,2405,2405,2405,2405,0
|
|
20231025,125000,180112780,2405,2405,2405,2405,0
|
|
20231025,124900,180112780,2405,2405,2405,2395,67
|
|
20231025,124800,179951655,2405,2405,2405,2405,0
|
|
20231025,124700,179951655,2405,2405,2405,2405,0
|
|
20231025,124600,179951655,2405,2405,2405,2405,0
|
|
20231025,124500,179951655,2405,2390,2405,2390,121
|
|
20231025,124400,179660950,2405,2400,2405,2400,7
|
|
20231025,124300,179644120,2405,2400,2405,2400,35
|
|
20231025,124200,179560060,2400,2400,2400,2400,500
|
|
20231025,124100,178360060,2400,2400,2400,2400,0
|
|
20231025,124000,178360060,2400,2390,2400,2390,2
|
|
20231025,123900,178355270,2395,2415,2420,2395,3577
|
|
20231025,123800,169779905,2410,2410,2415,2395,7339
|
|
20231025,123700,152154745,2415,2415,2415,2415,8
|
|
20231025,123600,152135425,2425,2415,2425,2415,501
|
|
20231025,123500,150925500,2420,2420,2420,2420,0
|
|
20231025,123400,150925500,2420,2420,2420,2420,0
|
|
20231025,123300,150925500,2420,2420,2420,2420,0
|
|
20231025,123200,150925500,2420,2420,2420,2420,31
|
|
20231025,123100,150850480,2420,2420,2420,2420,6
|
|
20231025,123000,150835960,2420,2420,2420,2415,181
|
|
20231025,122900,150398505,2420,2420,2420,2420,0
|
|
20231025,122800,150398505,2420,2420,2420,2420,0
|
|
20231025,122700,150398505,2420,2420,2420,2420,0
|
|
20231025,122600,150398505,2420,2420,2420,2420,0
|
|
20231025,122500,150398505,2420,2420,2420,2420,3
|
|
20231025,122400,150391245,2420,2420,2420,2420,6
|
|
20231025,122300,150376725,2420,2420,2420,2420,106
|
|
20231025,122200,150120205,2420,2425,2425,2420,73
|
|
20231025,122100,149943290,2435,2435,2435,2435,0
|
|
20231025,122000,149943290,2435,2435,2435,2435,0
|
|
20231025,121900,149943290,2435,2435,2435,2435,0
|
|
20231025,121800,149943290,2435,2435,2435,2435,0
|
|
20231025,121700,149943290,2435,2435,2435,2435,0
|
|
20231025,121600,149943290,2435,2435,2435,2435,0
|
|
20231025,121500,149943290,2435,2425,2435,2425,21
|
|
20231025,121400,149892355,2440,2425,2440,2425,101
|
|
20231025,121300,149647415,2445,2445,2445,2445,0
|
|
20231025,121200,149647415,2445,2445,2445,2445,0
|
|
20231025,121100,149647415,2445,2445,2445,2445,0
|
|
20231025,121000,149647415,2445,2445,2445,2445,0
|
|
20231025,120900,149647415,2445,2445,2445,2445,0
|
|
20231025,120800,149647415,2445,2445,2445,2445,0
|
|
20231025,120700,149647415,2445,2445,2445,2445,0
|
|
20231025,120600,149647415,2445,2435,2445,2435,89
|
|
20231025,120500,149429915,2435,2435,2435,2435,0
|
|
20231025,120400,149429915,2435,2435,2435,2435,0
|
|
20231025,120300,149429915,2435,2435,2435,2435,0
|
|
20231025,120200,149429915,2435,2435,2435,2435,0
|
|
20231025,120100,149429915,2435,2425,2435,2425,2
|
|
20231025,120000,149425055,2425,2430,2430,2425,134
|
|
20231025,115900,149099540,2440,2440,2440,2440,3
|
|
20231025,115800,149092220,2440,2440,2440,2440,1
|
|
20231025,115700,149089780,2440,2440,2440,2440,9
|
|
20231025,115600,149067820,2440,2440,2440,2440,0
|
|
20231025,115500,149067820,2440,2425,2440,2425,1209
|
|
20231025,115400,146132875,2435,2435,2435,2430,3110
|
|
20231025,115300,138570725,2440,2440,2440,2440,0
|
|
20231025,115200,138570725,2440,2440,2440,2440,0
|
|
20231025,115100,138570725,2440,2440,2440,2440,0
|
|
20231025,115000,138570725,2440,2435,2440,2435,459
|
|
20231025,114900,137452735,2440,2440,2440,2440,0
|
|
20231025,114800,137452735,2440,2440,2440,2440,673
|
|
20231025,114700,135810615,2450,2450,2450,2450,0
|
|
20231025,114600,135810615,2450,2440,2450,2440,2
|
|
20231025,114500,135805725,2440,2440,2440,2440,20
|
|
20231025,114400,135756925,2450,2445,2450,2445,11
|
|
20231025,114300,135729980,2450,2450,2450,2450,0
|
|
20231025,114200,135729980,2450,2450,2450,2450,0
|
|
20231025,114100,135729980,2450,2450,2450,2450,0
|
|
20231025,114000,135729980,2450,2450,2450,2450,54
|
|
20231025,113900,135597680,2450,2450,2450,2450,0
|
|
20231025,113800,135597680,2450,2450,2450,2450,0
|
|
20231025,113700,135597680,2450,2450,2450,2450,0
|
|
20231025,113600,135597680,2450,2450,2450,2450,161
|
|
20231025,113500,135203230,2450,2450,2450,2450,55
|
|
20231025,113400,135068480,2450,2450,2450,2450,21
|
|
20231025,113300,135017030,2450,2450,2450,2450,0
|
|
20231025,113200,135017030,2450,2450,2450,2450,0
|
|
20231025,113100,135017030,2450,2450,2450,2450,3
|
|
20231025,113000,135009680,2450,2440,2450,2440,137
|
|
20231025,112900,134675390,2445,2445,2445,2445,768
|
|
20231025,112800,132797630,2440,2440,2440,2440,0
|
|
20231025,112700,132797630,2440,2440,2440,2440,0
|
|
20231025,112600,132797630,2440,2440,2440,2440,10
|
|
20231025,112500,132773230,2440,2440,2440,2440,158
|
|
20231025,112400,132387710,2440,2440,2440,2440,0
|
|
20231025,112300,132387710,2440,2440,2440,2440,342
|
|
20231025,112200,131553230,2440,2440,2440,2440,0
|
|
20231025,112100,131553230,2440,2440,2440,2440,0
|
|
20231025,112000,131553230,2440,2440,2440,2440,405
|
|
20231025,111900,130565030,2435,2435,2435,2435,30
|
|
20231025,111800,130491980,2440,2435,2440,2435,195
|
|
20231025,111700,130016455,2435,2435,2435,2435,1
|
|
20231025,111600,130014020,2430,2430,2430,2430,0
|
|
20231025,111500,130014020,2430,2435,2435,2430,21
|
|
20231025,111400,129962975,2440,2440,2440,2440,0
|
|
20231025,111300,129962975,2440,2440,2440,2440,0
|
|
20231025,111200,129962975,2440,2440,2440,2440,0
|
|
20231025,111100,129962975,2440,2440,2440,2440,0
|
|
20231025,111000,129962975,2440,2440,2440,2440,0
|
|
20231025,110900,129962975,2440,2440,2440,2435,15
|
|
20231025,110800,129926380,2430,2430,2430,2430,419
|
|
20231025,110700,128908210,2430,2415,2430,2415,1042
|
|
20231025,110600,126391150,2430,2430,2430,2430,0
|
|
20231025,110500,126391150,2430,2430,2430,2430,0
|
|
20231025,110400,126391150,2430,2430,2430,2430,0
|
|
20231025,110300,126391150,2430,2430,2430,2430,0
|
|
20231025,110200,126391150,2430,2430,2430,2430,0
|
|
20231025,110100,126391150,2430,2430,2430,2430,0
|
|
20231025,110000,126391150,2430,2420,2430,2415,236
|
|
20231025,105900,125819600,2430,2430,2430,2430,0
|
|
20231025,105800,125819600,2430,2430,2430,2430,16
|
|
20231025,105700,125780720,2430,2430,2430,2430,0
|
|
20231025,105600,125780720,2430,2430,2430,2430,13
|
|
20231025,105500,125749130,2430,2430,2430,2430,0
|
|
20231025,105400,125749130,2430,2430,2430,2430,18
|
|
20231025,105300,125705390,2430,2435,2435,2420,1529
|
|
20231025,105200,122004710,2435,2430,2435,2425,1290
|
|
20231025,105100,118875105,2440,2440,2440,2440,0
|
|
20231025,105000,118875105,2440,2440,2440,2440,0
|
|
20231025,104900,118875105,2440,2440,2440,2440,1
|
|
20231025,104800,118872665,2435,2435,2435,2435,0
|
|
20231025,104700,118872665,2435,2440,2440,2435,117
|
|
20231025,104600,118587570,2445,2445,2445,2445,28
|
|
20231025,104500,118519110,2440,2440,2440,2440,137
|
|
20231025,104400,118184830,2440,2440,2440,2440,0
|
|
20231025,104300,118184830,2440,2440,2440,2440,0
|
|
20231025,104200,118184830,2440,2440,2440,2440,11
|
|
20231025,104100,118157990,2445,2445,2445,2445,10
|
|
20231025,104000,118133540,2445,2445,2445,2445,0
|
|
20231025,103900,118133540,2445,2440,2450,2440,38
|
|
20231025,103800,118040545,2445,2445,2445,2445,25
|
|
20231025,103700,117979420,2440,2440,2440,2440,0
|
|
20231025,103600,117979420,2440,2440,2440,2440,700
|
|
20231025,103500,116271420,2440,2440,2440,2440,43
|
|
20231025,103400,116166500,2450,2440,2450,2440,82
|
|
20231025,103300,115966410,2440,2440,2440,2440,0
|
|
20231025,103200,115966410,2440,2440,2440,2440,5
|
|
20231025,103100,115954210,2445,2450,2450,2445,75
|
|
20231025,103000,115770710,2450,2440,2455,2440,180
|
|
20231025,102900,115330975,2450,2450,2450,2450,538
|
|
20231025,102800,114012875,2450,2450,2450,2440,1092
|
|
20231025,102700,111337905,2450,2450,2450,2450,1
|
|
20231025,102600,111335455,2450,2450,2450,2450,132
|
|
20231025,102500,111012055,2450,2450,2450,2450,0
|
|
20231025,102400,111012055,2450,2450,2450,2450,1059
|
|
20231025,102300,108417505,2450,2450,2450,2450,315
|
|
20231025,102200,107645755,2450,2445,2450,2435,119
|
|
20231025,102100,107355235,2445,2445,2445,2435,683
|
|
20231025,102000,105685570,2445,2440,2445,2440,164
|
|
20231025,101900,105285290,2440,2440,2440,2440,0
|
|
20231025,101800,105285290,2440,2435,2440,2435,568
|
|
20231025,101700,103901870,2440,2440,2440,2440,0
|
|
20231025,101600,103901870,2440,2430,2440,2430,3882
|
|
20231025,101500,94446415,2430,2415,2430,2410,22
|
|
20231025,101400,94393355,2430,2420,2430,2410,303
|
|
20231025,101300,93661655,2430,2430,2430,2430,0
|
|
20231025,101200,93661655,2430,2415,2430,2415,262
|
|
20231025,101100,93025580,2430,2430,2430,2430,715
|
|
20231025,101000,91288130,2430,2425,2430,2425,258
|
|
20231025,100900,90661215,2425,2425,2425,2425,9
|
|
20231025,100800,90639390,2425,2415,2425,2415,664
|
|
20231025,100700,89029220,2425,2420,2425,2420,100
|
|
20231025,100600,88787180,2420,2410,2420,2410,294
|
|
20231025,100500,88078410,2420,2420,2420,2420,0
|
|
20231025,100400,88078410,2420,2415,2420,2410,680
|
|
20231025,100300,86438760,2420,2425,2425,2410,55
|
|
20231025,100200,86305955,2425,2420,2425,2420,504
|
|
20231025,100100,85086255,2425,2425,2425,2425,0
|
|
20231025,100000,85086255,2425,2410,2425,2410,136
|
|
20231025,095900,84758480,2410,2410,2410,2410,44
|
|
20231025,095800,84652440,2425,2415,2425,2405,1331
|
|
20231025,095700,81444995,2425,2425,2425,2425,18
|
|
20231025,095600,81401345,2430,2430,2430,2430,0
|
|
20231025,095500,81401345,2430,2430,2430,2430,86
|
|
20231025,095400,81192365,2430,2410,2430,2410,441
|
|
20231025,095300,80129390,2410,2410,2410,2410,0
|
|
20231025,095200,80129390,2410,2425,2425,2410,1052
|
|
20231025,095100,77588760,2435,2435,2435,2435,0
|
|
20231025,095000,77588760,2435,2420,2440,2420,378
|
|
20231025,094900,76671720,2435,2435,2435,2435,21
|
|
20231025,094800,76620585,2435,2415,2435,2415,18
|
|
20231025,094700,76576775,2415,2430,2430,2415,1050
|
|
20231025,094600,74032940,2415,2425,2430,2415,1011
|
|
20231025,094500,71587680,2430,2420,2430,2420,84
|
|
20231025,094400,71384390,2420,2420,2420,2420,21
|
|
20231025,094300,71333570,2435,2435,2435,2435,3
|
|
20231025,094200,71326265,2440,2430,2440,2420,1156
|
|
20231025,094100,68520775,2440,2440,2440,2440,39
|
|
20231025,094000,68425615,2445,2435,2445,2425,2208
|
|
20231025,093900,63050395,2445,2445,2445,2445,27
|
|
20231025,093800,62984380,2445,2435,2445,2435,84
|
|
20231025,093700,62779440,2440,2445,2445,2440,427
|
|
20231025,093600,61735475,2440,2435,2440,2435,75
|
|
20231025,093500,61552670,2440,2440,2440,2440,20
|
|
20231025,093400,61503870,2445,2435,2445,2420,1621
|
|
20231025,093300,57558535,2450,2440,2450,2440,130
|
|
20231025,093200,57241325,2440,2440,2440,2440,420
|
|
20231025,093100,56216525,2450,2445,2450,2445,556
|
|
20231025,093000,54857075,2435,2435,2450,2435,305
|
|
20231025,092900,54112760,2450,2440,2450,2435,203
|
|
20231025,092800,53617180,2455,2450,2455,2430,1150
|
|
20231025,092700,50809175,2455,2445,2455,2430,82
|
|
20231025,092600,50609050,2445,2445,2450,2420,480
|
|
20231025,092500,49442270,2450,2460,2460,2450,103
|
|
20231025,092400,49188920,2465,2450,2465,2450,817
|
|
20231025,092300,47175315,2465,2440,2465,2440,3736
|
|
20231025,092200,38025825,2440,2430,2440,2420,1193
|
|
20231025,092100,35133675,2435,2425,2435,2425,738
|
|
20231025,092000,33341370,2420,2420,2420,2420,4
|
|
20231025,091900,33331690,2415,2420,2420,2415,615
|
|
20231025,091800,31844715,2425,2415,2430,2410,2801
|
|
20231025,091700,25092740,2435,2420,2435,2415,329
|
|
20231025,091600,24298135,2415,2425,2425,2415,1053
|
|
20231025,091500,21753280,2425,2440,2440,2425,395
|
|
20231025,091400,20793910,2435,2435,2435,2435,100
|
|
20231025,091300,20550410,2435,2440,2440,2435,492
|
|
20231025,091200,19352355,2440,2435,2440,2435,16
|
|
20231025,091100,19313365,2435,2430,2435,2430,235
|
|
20231025,091000,18741155,2435,2425,2435,2415,1294
|
|
20231025,090900,15609820,2435,2425,2435,2425,214
|
|
20231025,090800,15090660,2435,2425,2435,2425,56
|
|
20231025,090700,14954800,2445,2440,2445,2440,157
|
|
20231025,090600,14571685,2440,2425,2440,2420,422
|
|
20231025,090500,13544195,2420,2440,2440,2420,7
|
|
20231025,090400,13527135,2445,2440,2445,2435,656
|
|
20231025,090300,11929710,2445,2440,2455,2440,3325
|
|
20231025,090200,3800170,2435,2420,2440,2405,535
|
|
20231025,090100,2497200,2430,2430,2440,2420,190
|
|
20231025,090000,2036890,2430,2410,2430,2410,845
|