583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184000,479551545,2395,2395,2395,2395,4114
|
|
20231017,183900,479551545,2395,2395,2395,2395,0
|
|
20231017,183800,479551545,2395,2395,2395,2395,0
|
|
20231017,183700,479551545,2395,2395,2395,2395,0
|
|
20231017,183600,479551545,2395,2395,2395,2395,0
|
|
20231017,183500,479551545,2395,2395,2395,2395,0
|
|
20231017,183400,479551545,2395,2395,2395,2395,0
|
|
20231017,183300,479551545,2395,2395,2395,2395,0
|
|
20231017,183200,479551545,2395,2395,2395,2395,0
|
|
20231017,183100,479551545,2395,2395,2395,2395,0
|
|
20231017,183000,479551545,2395,2395,2395,2395,0
|
|
20231017,182900,479551545,2395,2395,2395,2395,0
|
|
20231017,182800,479551545,2395,2395,2395,2395,0
|
|
20231017,182700,479551545,2395,2395,2395,2395,0
|
|
20231017,182600,479551545,2395,2395,2395,2395,0
|
|
20231017,182500,479551545,2395,2395,2395,2395,0
|
|
20231017,182400,479551545,2395,2395,2395,2395,0
|
|
20231017,182300,479551545,2395,2395,2395,2395,0
|
|
20231017,182200,479551545,2395,2395,2395,2395,0
|
|
20231017,182100,479551545,2395,2395,2395,2395,0
|
|
20231017,182000,479551545,2395,2395,2395,2395,0
|
|
20231017,181900,479551545,2395,2395,2395,2395,0
|
|
20231017,181800,479551545,2395,2395,2395,2395,0
|
|
20231017,181700,479551545,2395,2395,2395,2395,0
|
|
20231017,181600,479551545,2395,2395,2395,2395,0
|
|
20231017,181500,479551545,2395,2395,2395,2395,0
|
|
20231017,181400,479551545,2395,2395,2395,2395,0
|
|
20231017,181300,479551545,2395,2395,2395,2395,0
|
|
20231017,181200,479551545,2395,2395,2395,2395,0
|
|
20231017,181100,479551545,2395,2395,2395,2395,0
|
|
20231017,181000,479551545,2395,2395,2395,2395,4114
|
|
20231017,180900,479551545,2395,2395,2395,2395,0
|
|
20231017,180800,479551545,2395,2395,2395,2395,0
|
|
20231017,180700,479551545,2395,2395,2395,2395,0
|
|
20231017,180600,479551545,2395,2395,2395,2395,0
|
|
20231017,180500,479551545,2395,2395,2395,2395,0
|
|
20231017,180400,479551545,2395,2395,2395,2395,0
|
|
20231017,180300,479551545,2395,2395,2395,2395,0
|
|
20231017,180200,479551545,2395,2395,2395,2395,0
|
|
20231017,180100,479551545,2395,2395,2395,2395,0
|
|
20231017,180000,479551545,2395,2395,2395,2395,0
|
|
20231017,175900,479551545,2395,2395,2395,2395,0
|
|
20231017,175800,479551545,2395,2395,2395,2395,0
|
|
20231017,175700,479551545,2395,2395,2395,2395,0
|
|
20231017,175600,479551545,2395,2395,2395,2395,0
|
|
20231017,175500,479551545,2395,2395,2395,2395,0
|
|
20231017,175400,479551545,2395,2395,2395,2395,0
|
|
20231017,175300,479551545,2395,2395,2395,2395,0
|
|
20231017,175200,479551545,2395,2395,2395,2395,0
|
|
20231017,175100,479551545,2395,2395,2395,2395,0
|
|
20231017,175000,479551545,2395,2395,2395,2395,0
|
|
20231017,174900,479551545,2395,2395,2395,2395,0
|
|
20231017,174800,479551545,2395,2395,2395,2395,0
|
|
20231017,174700,479551545,2395,2395,2395,2395,0
|
|
20231017,174600,479551545,2395,2395,2395,2395,0
|
|
20231017,174500,479551545,2395,2395,2395,2395,0
|
|
20231017,174400,479551545,2395,2395,2395,2395,0
|
|
20231017,174300,479551545,2395,2395,2395,2395,0
|
|
20231017,174200,479551545,2395,2395,2395,2395,0
|
|
20231017,174100,479551545,2395,2395,2395,2395,0
|
|
20231017,174000,479551545,2395,2395,2395,2395,4114
|
|
20231017,173900,479551545,2395,2395,2395,2395,0
|
|
20231017,173800,479551545,2395,2395,2395,2395,0
|
|
20231017,173700,479551545,2395,2395,2395,2395,0
|
|
20231017,173600,479551545,2395,2395,2395,2395,0
|
|
20231017,173500,479551545,2395,2395,2395,2395,0
|
|
20231017,173400,479551545,2395,2395,2395,2395,0
|
|
20231017,173300,479551545,2395,2395,2395,2395,0
|
|
20231017,173200,479551545,2395,2395,2395,2395,0
|
|
20231017,173100,479551545,2395,2395,2395,2395,0
|
|
20231017,173000,479551545,2395,2395,2395,2395,0
|
|
20231017,172900,479551545,2395,2395,2395,2395,0
|
|
20231017,172800,479551545,2395,2395,2395,2395,0
|
|
20231017,172700,479551545,2395,2395,2395,2395,0
|
|
20231017,172600,479551545,2395,2395,2395,2395,0
|
|
20231017,172500,479551545,2395,2395,2395,2395,0
|
|
20231017,172400,479551545,2395,2395,2395,2395,0
|
|
20231017,172300,479551545,2395,2395,2395,2395,0
|
|
20231017,172200,479551545,2395,2395,2395,2395,0
|
|
20231017,172100,479551545,2395,2395,2395,2395,0
|
|
20231017,172000,479551545,2395,2395,2395,2395,0
|
|
20231017,171900,479551545,2395,2395,2395,2395,0
|
|
20231017,171800,479551545,2395,2395,2395,2395,0
|
|
20231017,171700,479551545,2395,2395,2395,2395,0
|
|
20231017,171600,479551545,2395,2395,2395,2395,0
|
|
20231017,171500,479551545,2395,2395,2395,2395,0
|
|
20231017,171400,479551545,2395,2395,2395,2395,0
|
|
20231017,171300,479551545,2395,2395,2395,2395,0
|
|
20231017,171200,479551545,2395,2395,2395,2395,0
|
|
20231017,171100,479551545,2395,2395,2395,2395,0
|
|
20231017,171000,479551545,2395,2395,2395,2395,4114
|
|
20231017,170900,479551545,2395,2395,2395,2395,0
|
|
20231017,170800,479551545,2395,2395,2395,2395,0
|
|
20231017,170700,479551545,2395,2395,2395,2395,0
|
|
20231017,170600,479551545,2395,2395,2395,2395,0
|
|
20231017,170500,479551545,2395,2395,2395,2395,0
|
|
20231017,170400,479551545,2395,2395,2395,2395,0
|
|
20231017,170300,479551545,2395,2395,2395,2395,0
|
|
20231017,170200,479551545,2395,2395,2395,2395,0
|
|
20231017,170100,479551545,2395,2395,2395,2395,0
|
|
20231017,170000,479551545,2395,2395,2395,2395,0
|
|
20231017,165900,479551545,2395,2395,2395,2395,0
|
|
20231017,165800,479551545,2395,2395,2395,2395,0
|
|
20231017,165700,479551545,2395,2395,2395,2395,0
|
|
20231017,165600,479551545,2395,2395,2395,2395,0
|
|
20231017,165500,479551545,2395,2395,2395,2395,0
|
|
20231017,165400,479551545,2395,2395,2395,2395,0
|
|
20231017,165300,479551545,2395,2395,2395,2395,0
|
|
20231017,165200,479551545,2395,2395,2395,2395,0
|
|
20231017,165100,479551545,2395,2395,2395,2395,0
|
|
20231017,165000,479551545,2395,2395,2395,2395,0
|
|
20231017,164900,479551545,2395,2395,2395,2395,0
|
|
20231017,164800,479551545,2395,2395,2395,2395,0
|
|
20231017,164700,479551545,2395,2395,2395,2395,0
|
|
20231017,164600,479551545,2395,2395,2395,2395,0
|
|
20231017,164500,479551545,2395,2395,2395,2395,0
|
|
20231017,164400,479551545,2395,2395,2395,2395,0
|
|
20231017,164300,479551545,2395,2395,2395,2395,0
|
|
20231017,164200,479551545,2395,2395,2395,2395,0
|
|
20231017,164100,479551545,2395,2395,2395,2395,0
|
|
20231017,164000,479551545,2395,2395,2395,2395,4114
|
|
20231017,163900,479551545,2395,2395,2395,2395,0
|
|
20231017,163800,479551545,2395,2395,2395,2395,0
|
|
20231017,163700,479551545,2395,2395,2395,2395,0
|
|
20231017,163600,479551545,2395,2395,2395,2395,0
|
|
20231017,163500,479551545,2395,2395,2395,2395,0
|
|
20231017,163400,479551545,2395,2395,2395,2395,0
|
|
20231017,163300,479551545,2395,2395,2395,2395,0
|
|
20231017,163200,479551545,2395,2395,2395,2395,0
|
|
20231017,163100,479551545,2395,2395,2395,2395,0
|
|
20231017,163000,479551545,2395,2395,2395,2395,0
|
|
20231017,162900,479551545,2395,2395,2395,2395,0
|
|
20231017,162800,479551545,2395,2395,2395,2395,0
|
|
20231017,162700,479551545,2395,2395,2395,2395,0
|
|
20231017,162600,479551545,2395,2395,2395,2395,0
|
|
20231017,162500,479551545,2395,2395,2395,2395,0
|
|
20231017,162400,479551545,2395,2395,2395,2395,0
|
|
20231017,162300,479551545,2395,2395,2395,2395,0
|
|
20231017,162200,479551545,2395,2395,2395,2395,0
|
|
20231017,162100,479551545,2395,2395,2395,2395,0
|
|
20231017,162000,479551545,2395,2395,2395,2395,0
|
|
20231017,161900,479551545,2395,2395,2395,2395,0
|
|
20231017,161800,479551545,2395,2395,2395,2395,0
|
|
20231017,161700,479551545,2395,2395,2395,2395,0
|
|
20231017,161600,479551545,2395,2395,2395,2395,0
|
|
20231017,161500,479551545,2395,2395,2395,2395,0
|
|
20231017,161400,479551545,2395,2395,2395,2395,0
|
|
20231017,161300,479551545,2395,2395,2395,2395,0
|
|
20231017,161200,479551545,2395,2395,2395,2395,0
|
|
20231017,161100,479551545,2395,2395,2395,2395,0
|
|
20231017,161000,479551545,2395,2395,2395,2395,4114
|
|
20231017,160900,479551545,2395,2395,2395,2395,0
|
|
20231017,160800,479551545,2395,2395,2395,2395,0
|
|
20231017,160700,479551545,2395,2395,2395,2395,0
|
|
20231017,160600,479551545,2395,2395,2395,2395,0
|
|
20231017,160500,479551545,2395,2395,2395,2395,0
|
|
20231017,160400,479551545,2395,2395,2395,2395,0
|
|
20231017,160300,479551545,2395,2395,2395,2395,0
|
|
20231017,160200,479551545,2395,2395,2395,2395,0
|
|
20231017,160100,479551545,2395,2395,2395,2395,0
|
|
20231017,160000,479551545,2395,2395,2395,2395,0
|
|
20231017,155900,479551545,2395,2395,2395,2395,0
|
|
20231017,155800,479551545,2395,2395,2395,2395,0
|
|
20231017,155700,479551545,2395,2395,2395,2395,0
|
|
20231017,155600,479551545,2395,2395,2395,2395,0
|
|
20231017,155500,479551545,2395,2395,2395,2395,0
|
|
20231017,155400,479551545,2395,2395,2395,2395,0
|
|
20231017,155300,479551545,2395,2395,2395,2395,0
|
|
20231017,155200,479551545,2395,2395,2395,2395,0
|
|
20231017,155100,479551545,2395,2395,2395,2395,0
|
|
20231017,155000,479551545,2395,2395,2395,2395,0
|
|
20231017,154900,479551545,2395,2395,2395,2395,0
|
|
20231017,154800,479551545,2395,2395,2395,2395,0
|
|
20231017,154700,479551545,2395,2395,2395,2395,0
|
|
20231017,154600,479551545,2395,2395,2395,2395,0
|
|
20231017,154500,479551545,2395,2395,2395,2395,0
|
|
20231017,154400,479551545,2395,2395,2395,2395,0
|
|
20231017,154300,479551545,2395,2395,2395,2395,0
|
|
20231017,154200,479551545,2395,2395,2395,2395,0
|
|
20231017,154100,479551545,2395,2395,2395,2395,0
|
|
20231017,154000,479551545,2395,2395,2395,2395,4114
|
|
20231017,153900,479551545,2395,2395,2395,2395,0
|
|
20231017,153800,479551545,2395,2395,2395,2395,0
|
|
20231017,153700,479551545,2395,2395,2395,2395,0
|
|
20231017,153600,479551545,2395,2395,2395,2395,0
|
|
20231017,153500,479551545,2395,2395,2395,2395,0
|
|
20231017,153400,479551545,2395,2395,2395,2395,0
|
|
20231017,153300,479551545,2395,2395,2395,2395,0
|
|
20231017,153200,479551545,2395,2395,2395,2395,0
|
|
20231017,153100,479551545,2395,2395,2395,2395,0
|
|
20231017,153000,479551545,2395,2395,2395,2395,4114
|
|
20231017,152900,469698515,2395,2395,2395,2395,0
|
|
20231017,152800,469698515,2395,2395,2395,2395,0
|
|
20231017,152700,469698515,2395,2395,2395,2395,0
|
|
20231017,152600,469698515,2395,2395,2395,2395,0
|
|
20231017,152500,469698515,2395,2395,2395,2395,0
|
|
20231017,152400,469698515,2395,2395,2395,2395,0
|
|
20231017,152300,469698515,2395,2395,2395,2395,0
|
|
20231017,152200,469698515,2395,2395,2395,2395,0
|
|
20231017,152100,469698515,2395,2395,2395,2395,0
|
|
20231017,152000,469698515,2395,2395,2395,2395,0
|
|
20231017,151900,469698515,2395,2395,2395,2395,307
|
|
20231017,151800,468963250,2400,2395,2400,2395,259
|
|
20231017,151700,468342265,2395,2395,2395,2395,4135
|
|
20231017,151600,458438940,2395,2395,2395,2395,300
|
|
20231017,151500,457720440,2400,2400,2400,2400,0
|
|
20231017,151400,457720440,2400,2400,2400,2400,0
|
|
20231017,151300,457720440,2400,2400,2400,2400,0
|
|
20231017,151200,457720440,2400,2400,2400,2400,0
|
|
20231017,151100,457720440,2400,2395,2400,2395,635
|
|
20231017,151000,456198440,2395,2395,2395,2395,0
|
|
20231017,150900,456198440,2395,2395,2395,2395,0
|
|
20231017,150800,456198440,2395,2400,2400,2395,53
|
|
20231017,150700,456071245,2400,2400,2400,2400,13
|
|
20231017,150600,456040045,2395,2395,2395,2395,272
|
|
20231017,150500,455388605,2400,2400,2400,2400,215
|
|
20231017,150400,454872605,2400,2400,2400,2400,0
|
|
20231017,150300,454872605,2400,2400,2400,2400,0
|
|
20231017,150200,454872605,2400,2400,2400,2400,83
|
|
20231017,150100,454673405,2400,2400,2400,2400,0
|
|
20231017,150000,454673405,2400,2400,2400,2400,15
|
|
20231017,145900,454637405,2400,2400,2400,2400,0
|
|
20231017,145800,454637405,2400,2400,2400,2400,450
|
|
20231017,145700,453557405,2395,2395,2395,2395,221
|
|
20231017,145600,453028110,2395,2395,2395,2395,2300
|
|
20231017,145500,447519610,2400,2400,2400,2400,0
|
|
20231017,145400,447519610,2400,2400,2400,2400,0
|
|
20231017,145300,447519610,2400,2395,2400,2395,51
|
|
20231017,145200,447397460,2400,2400,2400,2400,0
|
|
20231017,145100,447397460,2400,2400,2400,2400,0
|
|
20231017,145000,447397460,2400,2400,2400,2400,0
|
|
20231017,144900,447397460,2400,2400,2400,2400,0
|
|
20231017,144800,447397460,2400,2400,2400,2400,0
|
|
20231017,144700,447397460,2400,2400,2400,2400,0
|
|
20231017,144600,447397460,2400,2395,2400,2395,2001
|
|
20231017,144500,442605060,2400,2400,2400,2400,0
|
|
20231017,144400,442605060,2400,2400,2400,2400,0
|
|
20231017,144300,442605060,2400,2395,2400,2395,2025
|
|
20231017,144200,437745185,2395,2395,2395,2395,409
|
|
20231017,144100,436765630,2400,2400,2400,2400,0
|
|
20231017,144000,436765630,2400,2395,2400,2395,1135
|
|
20231017,143900,434047295,2395,2395,2395,2395,808
|
|
20231017,143800,432112135,2400,2400,2400,2400,6
|
|
20231017,143700,432097735,2395,2395,2395,2395,670
|
|
20231017,143600,430493085,2395,2395,2395,2395,0
|
|
20231017,143500,430493085,2395,2395,2395,2395,0
|
|
20231017,143400,430493085,2395,2395,2395,2395,0
|
|
20231017,143300,430493085,2395,2395,2395,2395,0
|
|
20231017,143200,430493085,2395,2395,2395,2395,0
|
|
20231017,143100,430493085,2395,2395,2395,2395,0
|
|
20231017,143000,430493085,2395,2395,2395,2395,0
|
|
20231017,142900,430493085,2395,2395,2395,2395,174
|
|
20231017,142800,430076355,2400,2400,2400,2400,0
|
|
20231017,142700,430076355,2400,2400,2400,2400,0
|
|
20231017,142600,430076355,2400,2400,2400,2400,0
|
|
20231017,142500,430076355,2400,2400,2400,2400,0
|
|
20231017,142400,430076355,2400,2400,2400,2400,0
|
|
20231017,142300,430076355,2400,2400,2400,2400,20
|
|
20231017,142200,430028355,2400,2400,2400,2400,0
|
|
20231017,142100,430028355,2400,2400,2400,2400,12
|
|
20231017,142000,429999555,2395,2395,2395,2395,41
|
|
20231017,141900,429901360,2395,2395,2395,2395,0
|
|
20231017,141800,429901360,2395,2395,2395,2395,143
|
|
20231017,141700,429558875,2395,2395,2395,2395,0
|
|
20231017,141600,429558875,2395,2395,2395,2395,2
|
|
20231017,141500,429554085,2395,2395,2395,2395,3
|
|
20231017,141400,429546900,2395,2395,2395,2395,121
|
|
20231017,141300,429257105,2395,2395,2395,2395,0
|
|
20231017,141200,429257105,2395,2395,2395,2395,0
|
|
20231017,141100,429257105,2395,2395,2395,2395,70
|
|
20231017,141000,429089455,2395,2395,2395,2395,200
|
|
20231017,140900,428610455,2395,2395,2395,2395,5
|
|
20231017,140800,428598480,2395,2395,2395,2395,5
|
|
20231017,140700,428586505,2395,2395,2395,2395,0
|
|
20231017,140600,428586505,2395,2395,2395,2395,0
|
|
20231017,140500,428586505,2395,2395,2395,2395,0
|
|
20231017,140400,428586505,2395,2395,2395,2395,0
|
|
20231017,140300,428586505,2395,2395,2395,2395,6903
|
|
20231017,140200,412053820,2395,2395,2395,2395,0
|
|
20231017,140100,412053820,2395,2395,2395,2395,0
|
|
20231017,140000,412053820,2395,2395,2395,2395,1
|
|
20231017,135900,412051425,2395,2395,2395,2395,2
|
|
20231017,135800,412046635,2395,2395,2395,2395,0
|
|
20231017,135700,412046635,2395,2395,2395,2395,0
|
|
20231017,135600,412046635,2395,2395,2395,2395,2160
|
|
20231017,135500,406873435,2395,2395,2395,2395,1
|
|
20231017,135400,406871040,2395,2395,2395,2395,0
|
|
20231017,135300,406871040,2395,2395,2395,2395,10
|
|
20231017,135200,406847090,2395,2395,2395,2395,10
|
|
20231017,135100,406823140,2400,2400,2400,2400,0
|
|
20231017,135000,406823140,2400,2400,2400,2400,200
|
|
20231017,134900,406343140,2400,2400,2400,2400,0
|
|
20231017,134800,406343140,2400,2400,2400,2400,220
|
|
20231017,134700,405815140,2400,2400,2400,2400,0
|
|
20231017,134600,405815140,2400,2400,2400,2400,2
|
|
20231017,134500,405810340,2395,2395,2395,2395,0
|
|
20231017,134400,405810340,2395,2395,2400,2395,2023
|
|
20231017,134300,400964870,2400,2400,2400,2400,0
|
|
20231017,134200,400964870,2400,2400,2400,2400,0
|
|
20231017,134100,400964870,2400,2400,2400,2400,1
|
|
20231017,134000,400962470,2395,2395,2395,2395,0
|
|
20231017,133900,400962470,2395,2395,2395,2395,5
|
|
20231017,133800,400950495,2395,2395,2395,2395,160
|
|
20231017,133700,400567295,2395,2395,2395,2395,50
|
|
20231017,133600,400447545,2395,2395,2395,2395,0
|
|
20231017,133500,400447545,2395,2395,2395,2395,18
|
|
20231017,133400,400404435,2395,2395,2395,2395,0
|
|
20231017,133300,400404435,2395,2395,2395,2395,0
|
|
20231017,133200,400404435,2395,2395,2395,2395,0
|
|
20231017,133100,400404435,2395,2395,2395,2395,22
|
|
20231017,133000,400351745,2395,2395,2395,2395,0
|
|
20231017,132900,400351745,2395,2395,2395,2395,0
|
|
20231017,132800,400351745,2395,2395,2395,2395,13
|
|
20231017,132700,400320610,2395,2395,2395,2395,3021
|
|
20231017,132600,393085315,2400,2400,2400,2400,31
|
|
20231017,132500,393010915,2400,2400,2400,2400,0
|
|
20231017,132400,393010915,2400,2400,2400,2400,0
|
|
20231017,132300,393010915,2400,2400,2400,2400,0
|
|
20231017,132200,393010915,2400,2400,2400,2400,0
|
|
20231017,132100,393010915,2400,2400,2400,2400,0
|
|
20231017,132000,393010915,2400,2400,2400,2400,0
|
|
20231017,131900,393010915,2400,2400,2400,2400,0
|
|
20231017,131800,393010915,2400,2400,2400,2400,0
|
|
20231017,131700,393010915,2400,2400,2400,2400,235
|
|
20231017,131600,392446915,2400,2400,2400,2400,0
|
|
20231017,131500,392446915,2400,2400,2400,2400,0
|
|
20231017,131400,392446915,2400,2400,2400,2400,100
|
|
20231017,131300,392206915,2395,2395,2395,2395,0
|
|
20231017,131200,392206915,2395,2395,2395,2395,0
|
|
20231017,131100,392206915,2395,2395,2395,2395,140
|
|
20231017,131000,391871615,2395,2400,2400,2395,133
|
|
20231017,130900,391553065,2400,2400,2400,2400,0
|
|
20231017,130800,391553065,2400,2400,2400,2400,0
|
|
20231017,130700,391553065,2400,2400,2400,2400,0
|
|
20231017,130600,391553065,2400,2400,2400,2400,10
|
|
20231017,130500,391529065,2395,2395,2395,2395,0
|
|
20231017,130400,391529065,2395,2395,2395,2395,0
|
|
20231017,130300,391529065,2395,2400,2400,2395,36
|
|
20231017,130200,391442795,2400,2400,2400,2400,0
|
|
20231017,130100,391442795,2400,2400,2400,2400,0
|
|
20231017,130000,391442795,2400,2400,2400,2400,0
|
|
20231017,125900,391442795,2400,2400,2400,2400,0
|
|
20231017,125800,391442795,2400,2400,2400,2400,0
|
|
20231017,125700,391442795,2400,2400,2400,2400,0
|
|
20231017,125600,391442795,2400,2400,2400,2400,15
|
|
20231017,125500,391406795,2400,2400,2400,2400,0
|
|
20231017,125400,391406795,2400,2400,2400,2400,0
|
|
20231017,125300,391406795,2400,2400,2400,2400,8
|
|
20231017,125200,391387595,2400,2395,2400,2395,995
|
|
20231017,125100,389000095,2400,2400,2400,2400,22
|
|
20231017,125000,388947295,2395,2400,2400,2395,3775
|
|
20231017,124900,379905600,2400,2400,2400,2400,744
|
|
20231017,124800,378120000,2400,2400,2400,2400,2772
|
|
20231017,124700,371467200,2400,2400,2400,2400,0
|
|
20231017,124600,371467200,2400,2400,2400,2400,0
|
|
20231017,124500,371467200,2400,2400,2400,2400,0
|
|
20231017,124400,371467200,2400,2400,2400,2400,0
|
|
20231017,124300,371467200,2400,2400,2400,2400,0
|
|
20231017,124200,371467200,2400,2395,2400,2395,1557
|
|
20231017,124100,367738135,2395,2395,2395,2395,0
|
|
20231017,124000,367738135,2395,2395,2395,2395,1
|
|
20231017,123900,367735740,2400,2400,2400,2400,5
|
|
20231017,123800,367723740,2400,2400,2400,2400,0
|
|
20231017,123700,367723740,2400,2400,2400,2400,200
|
|
20231017,123600,367243740,2400,2400,2400,2400,0
|
|
20231017,123500,367243740,2400,2400,2400,2400,0
|
|
20231017,123400,367243740,2400,2400,2400,2400,1020
|
|
20231017,123300,364795740,2400,2400,2400,2400,240
|
|
20231017,123200,364219740,2400,2400,2400,2400,468
|
|
20231017,123100,363096540,2400,2400,2400,2400,3036
|
|
20231017,123000,355810140,2405,2405,2405,2405,6
|
|
20231017,122900,355795710,2405,2405,2405,2405,6
|
|
20231017,122800,355781280,2405,2405,2405,2405,0
|
|
20231017,122700,355781280,2405,2405,2405,2405,208
|
|
20231017,122600,355281040,2400,2400,2400,2400,5
|
|
20231017,122500,355269040,2400,2400,2400,2400,0
|
|
20231017,122400,355269040,2400,2400,2400,2400,27
|
|
20231017,122300,355204240,2405,2405,2405,2405,5
|
|
20231017,122200,355192215,2400,2400,2400,2400,7
|
|
20231017,122100,355175415,2400,2400,2400,2400,0
|
|
20231017,122000,355175415,2400,2400,2400,2400,1043
|
|
20231017,121900,352672215,2400,2400,2400,2400,10
|
|
20231017,121800,352648215,2400,2400,2400,2400,100
|
|
20231017,121700,352408215,2400,2400,2400,2400,32
|
|
20231017,121600,352331415,2400,2400,2400,2400,500
|
|
20231017,121500,351131415,2400,2400,2400,2400,0
|
|
20231017,121400,351131415,2400,2400,2400,2400,0
|
|
20231017,121300,351131415,2400,2400,2400,2400,44
|
|
20231017,121200,351025815,2400,2400,2400,2400,51
|
|
20231017,121100,350903415,2400,2400,2400,2400,300
|
|
20231017,121000,350183415,2400,2400,2400,2400,0
|
|
20231017,120900,350183415,2400,2400,2400,2400,0
|
|
20231017,120800,350183415,2400,2400,2400,2400,347
|
|
20231017,120700,349350615,2400,2400,2400,2400,0
|
|
20231017,120600,349350615,2400,2400,2400,2400,0
|
|
20231017,120500,349350615,2400,2400,2400,2400,75
|
|
20231017,120400,349170615,2400,2400,2400,2400,749
|
|
20231017,120300,347373015,2400,2400,2400,2400,0
|
|
20231017,120200,347373015,2400,2400,2400,2400,926
|
|
20231017,120100,345150615,2400,2400,2400,2400,903
|
|
20231017,120000,342983415,2400,2400,2400,2400,0
|
|
20231017,115900,342983415,2400,2400,2400,2400,0
|
|
20231017,115800,342983415,2400,2400,2400,2400,0
|
|
20231017,115700,342983415,2400,2400,2400,2400,0
|
|
20231017,115600,342983415,2400,2400,2400,2400,0
|
|
20231017,115500,342983415,2400,2400,2400,2400,0
|
|
20231017,115400,342983415,2400,2400,2400,2400,10
|
|
20231017,115300,342959415,2400,2400,2400,2400,0
|
|
20231017,115200,342959415,2400,2400,2400,2400,0
|
|
20231017,115100,342959415,2400,2400,2400,2400,0
|
|
20231017,115000,342959415,2400,2400,2400,2400,250
|
|
20231017,114900,342359415,2400,2400,2400,2400,627
|
|
20231017,114800,340854615,2395,2395,2395,2395,311
|
|
20231017,114700,340109770,2400,2400,2400,2400,0
|
|
20231017,114600,340109770,2400,2400,2400,2400,0
|
|
20231017,114500,340109770,2400,2400,2400,2400,0
|
|
20231017,114400,340109770,2400,2400,2400,2400,500
|
|
20231017,114300,338909770,2400,2400,2400,2400,1
|
|
20231017,114200,338907370,2405,2405,2405,2405,0
|
|
20231017,114100,338907370,2405,2405,2405,2405,500
|
|
20231017,114000,337704870,2405,2405,2405,2405,0
|
|
20231017,113900,337704870,2405,2405,2405,2405,0
|
|
20231017,113800,337704870,2405,2405,2405,2405,0
|
|
20231017,113700,337704870,2405,2405,2405,2405,0
|
|
20231017,113600,337704870,2405,2405,2405,2405,0
|
|
20231017,113500,337704870,2405,2405,2405,2405,0
|
|
20231017,113400,337704870,2405,2400,2405,2400,13439
|
|
20231017,113300,305450095,2395,2395,2395,2395,6000
|
|
20231017,113200,291080095,2395,2395,2395,2395,0
|
|
20231017,113100,291080095,2395,2395,2395,2395,0
|
|
20231017,113000,291080095,2395,2395,2395,2395,0
|
|
20231017,112900,291080095,2395,2395,2395,2395,214
|
|
20231017,112800,290567565,2395,2395,2395,2395,1011
|
|
20231017,112700,288146220,2395,2395,2395,2395,1
|
|
20231017,112600,288143825,2400,2400,2400,2400,0
|
|
20231017,112500,288143825,2400,2400,2400,2400,1
|
|
20231017,112400,288141425,2395,2395,2395,2395,270
|
|
20231017,112300,287494775,2395,2395,2395,2395,10
|
|
20231017,112200,287470825,2400,2395,2400,2395,150
|
|
20231017,112100,287111075,2400,2400,2400,2400,97
|
|
20231017,112000,286878275,2400,2400,2400,2400,1
|
|
20231017,111900,286875875,2390,2395,2395,2390,3974
|
|
20231017,111800,277374345,2395,2395,2395,2395,0
|
|
20231017,111700,277374345,2395,2395,2395,2395,0
|
|
20231017,111600,277374345,2395,2395,2395,2395,10
|
|
20231017,111500,277350395,2395,2395,2395,2395,0
|
|
20231017,111400,277350395,2395,2395,2395,2395,0
|
|
20231017,111300,277350395,2395,2395,2395,2395,0
|
|
20231017,111200,277350395,2395,2395,2395,2395,0
|
|
20231017,111100,277350395,2395,2395,2395,2395,100
|
|
20231017,111000,277110895,2395,2395,2395,2395,0
|
|
20231017,110900,277110895,2395,2395,2395,2395,0
|
|
20231017,110800,277110895,2395,2395,2395,2395,1000
|
|
20231017,110700,274715895,2395,2395,2395,2395,0
|
|
20231017,110600,274715895,2395,2395,2395,2395,2929
|
|
20231017,110500,267700940,2400,2400,2400,2400,552
|
|
20231017,110400,266376140,2405,2405,2405,2405,333
|
|
20231017,110300,265575275,2400,2400,2400,2400,0
|
|
20231017,110200,265575275,2400,2400,2400,2400,0
|
|
20231017,110100,265575275,2400,2400,2400,2400,0
|
|
20231017,110000,265575275,2400,2400,2400,2400,1
|
|
20231017,105900,265572875,2400,2400,2400,2400,435
|
|
20231017,105800,264528875,2400,2400,2400,2400,0
|
|
20231017,105700,264528875,2400,2400,2400,2400,0
|
|
20231017,105600,264528875,2400,2400,2400,2400,0
|
|
20231017,105500,264528875,2400,2400,2400,2400,2
|
|
20231017,105400,264524075,2400,2400,2400,2400,0
|
|
20231017,105300,264524075,2400,2400,2400,2400,0
|
|
20231017,105200,264524075,2400,2400,2400,2400,1
|
|
20231017,105100,264521675,2395,2395,2395,2395,0
|
|
20231017,105000,264521675,2395,2395,2395,2395,0
|
|
20231017,104900,264521675,2395,2395,2395,2395,110
|
|
20231017,104800,264258225,2395,2395,2395,2395,34
|
|
20231017,104700,264176795,2400,2400,2400,2400,0
|
|
20231017,104600,264176795,2400,2400,2400,2400,3
|
|
20231017,104500,264169595,2400,2400,2400,2400,0
|
|
20231017,104400,264169595,2400,2400,2400,2400,0
|
|
20231017,104300,264169595,2400,2400,2400,2400,13
|
|
20231017,104200,264138395,2390,2390,2390,2390,0
|
|
20231017,104100,264138395,2390,2390,2390,2390,0
|
|
20231017,104000,264138395,2390,2390,2390,2390,11
|
|
20231017,103900,264112105,2395,2395,2395,2395,162
|
|
20231017,103800,263724115,2395,2395,2395,2390,3739
|
|
20231017,103700,254769215,2395,2395,2395,2395,211
|
|
20231017,103600,254263870,2395,2395,2395,2395,0
|
|
20231017,103500,254263870,2395,2405,2405,2395,11
|
|
20231017,103400,254237515,2395,2395,2395,2395,0
|
|
20231017,103300,254237515,2395,2395,2395,2395,0
|
|
20231017,103200,254237515,2395,2395,2395,2395,400
|
|
20231017,103100,253279515,2395,2400,2400,2395,791
|
|
20231017,103000,251381665,2400,2400,2400,2400,484
|
|
20231017,102900,250220065,2400,2400,2400,2400,13
|
|
20231017,102800,250188865,2395,2395,2395,2395,0
|
|
20231017,102700,250188865,2395,2390,2395,2390,7837
|
|
20231017,102600,231419255,2390,2395,2395,2390,1021
|
|
20231017,102500,228978960,2390,2390,2390,2390,5
|
|
20231017,102400,228967010,2390,2390,2390,2390,0
|
|
20231017,102300,228967010,2390,2390,2390,2390,7185
|
|
20231017,102200,211794860,2390,2390,2390,2390,0
|
|
20231017,102100,211794860,2390,2390,2390,2390,1047
|
|
20231017,102000,209292530,2395,2395,2395,2395,1
|
|
20231017,101900,209290135,2395,2395,2395,2395,40
|
|
20231017,101800,209194335,2390,2390,2390,2390,0
|
|
20231017,101700,209194335,2390,2395,2395,2390,280
|
|
20231017,101600,208524735,2390,2390,2390,2390,0
|
|
20231017,101500,208524735,2390,2395,2395,2390,1251
|
|
20231017,101400,205534840,2395,2395,2395,2395,471
|
|
20231017,101300,204406795,2395,2395,2395,2395,0
|
|
20231017,101200,204406795,2395,2395,2395,2395,0
|
|
20231017,101100,204406795,2395,2395,2395,2395,2236
|
|
20231017,101000,199051575,2390,2390,2395,2390,5215
|
|
20231017,100900,186580290,2395,2390,2395,2390,6
|
|
20231017,100800,186565925,2390,2390,2390,2390,1500
|
|
20231017,100700,182980925,2390,2390,2390,2390,0
|
|
20231017,100600,182980925,2390,2390,2390,2390,62
|
|
20231017,100500,182832745,2395,2395,2395,2395,500
|
|
20231017,100400,181635245,2395,2395,2395,2395,236
|
|
20231017,100300,181070025,2395,2395,2395,2395,156
|
|
20231017,100200,180696405,2395,2395,2395,2395,0
|
|
20231017,100100,180696405,2395,2395,2395,2395,110
|
|
20231017,100000,180432955,2395,2395,2395,2395,4252
|
|
20231017,095900,170249415,2390,2390,2390,2385,3294
|
|
20231017,095800,162376780,2390,2395,2395,2390,763
|
|
20231017,095700,160553010,2390,2390,2390,2390,5
|
|
20231017,095600,160541060,2390,2390,2390,2390,1348
|
|
20231017,095500,157319340,2395,2395,2395,2395,0
|
|
20231017,095400,157319340,2395,2395,2395,2395,0
|
|
20231017,095300,157319340,2395,2395,2395,2395,0
|
|
20231017,095200,157319340,2395,2390,2395,2390,208
|
|
20231017,095100,156822200,2395,2395,2395,2395,51
|
|
20231017,095000,156700055,2395,2395,2395,2395,0
|
|
20231017,094900,156700055,2395,2395,2395,2395,0
|
|
20231017,094800,156700055,2395,2390,2395,2390,4487
|
|
20231017,094700,145975875,2395,2395,2395,2395,150
|
|
20231017,094600,145616625,2395,2405,2405,2390,12105
|
|
20231017,094500,116602120,2405,2405,2405,2405,1
|
|
20231017,094400,116599715,2405,2405,2405,2405,40
|
|
20231017,094300,116503515,2410,2400,2410,2400,600
|
|
20231017,094200,115062515,2400,2400,2400,2400,321
|
|
20231017,094100,114292115,2400,2400,2400,2400,21
|
|
20231017,094000,114241715,2410,2410,2410,2410,0
|
|
20231017,093900,114241715,2410,2410,2410,2400,1144
|
|
20231017,093800,111495325,2400,2400,2400,2400,230
|
|
20231017,093700,110943325,2410,2410,2410,2410,0
|
|
20231017,093600,110943325,2410,2410,2410,2410,42
|
|
20231017,093500,110842105,2400,2400,2400,2400,0
|
|
20231017,093400,110842105,2400,2410,2415,2400,4305
|
|
20231017,093300,100477035,2410,2410,2410,2410,5
|
|
20231017,093200,100464985,2410,2410,2410,2410,140
|
|
20231017,093100,100127585,2410,2410,2410,2410,2
|
|
20231017,093000,100122765,2405,2405,2405,2405,90
|
|
20231017,092900,99906315,2405,2405,2405,2405,315
|
|
20231017,092800,99148740,2405,2405,2405,2405,716
|
|
20231017,092700,97426760,2405,2410,2410,2405,2621
|
|
20231017,092600,91116650,2410,2410,2410,2410,45
|
|
20231017,092500,91008200,2405,2405,2405,2405,60
|
|
20231017,092400,90863900,2405,2410,2410,2405,506
|
|
20231017,092300,89644465,2405,2405,2405,2405,12
|
|
20231017,092200,89615605,2405,2415,2415,2405,11
|
|
20231017,092100,89589140,2405,2410,2415,2405,898
|
|
20231017,092000,87427385,2410,2410,2410,2410,611
|
|
20231017,091900,85954875,2410,2405,2410,2405,523
|
|
20231017,091800,84694555,2405,2405,2410,2405,637
|
|
20231017,091700,83162550,2405,2405,2405,2405,52
|
|
20231017,091600,83037490,2405,2405,2405,2405,1038
|
|
20231017,091500,80541100,2405,2405,2405,2405,39
|
|
20231017,091400,80447305,2400,2400,2400,2400,220
|
|
20231017,091300,79919305,2405,2405,2405,2405,0
|
|
20231017,091200,79919305,2405,2405,2405,2405,0
|
|
20231017,091100,79919305,2405,2400,2405,2400,4494
|
|
20231017,091000,69132665,2400,2395,2400,2395,2827
|
|
20231017,090900,62348240,2395,2395,2395,2395,563
|
|
20231017,090800,60999855,2400,2405,2405,2400,235
|
|
20231017,090700,60435850,2400,2405,2405,2400,400
|
|
20231017,090600,59475800,2400,2410,2410,2400,7100
|
|
20231017,090500,42434800,2410,2405,2410,2405,102
|
|
20231017,090400,42189480,2400,2400,2400,2400,872
|
|
20231017,090300,40096680,2405,2405,2405,2405,1
|
|
20231017,090200,40094275,2415,2415,2415,2415,289
|
|
20231017,090100,39396340,2395,2410,2420,2395,6233
|
|
20231017,090000,24448825,2410,2375,2410,2375,10272
|