662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195900,148006900,2775,2775,2775,2775,2089
|
|
20231016,195800,148006900,2775,2775,2775,2775,0
|
|
20231016,195700,148006900,2775,2775,2775,2775,0
|
|
20231016,195600,148006900,2775,2775,2775,2775,0
|
|
20231016,195500,148006900,2775,2775,2775,2775,0
|
|
20231016,195400,148006900,2775,2775,2775,2775,0
|
|
20231016,195300,148006900,2775,2775,2775,2775,0
|
|
20231016,195200,148006900,2775,2775,2775,2775,0
|
|
20231016,195100,148006900,2775,2775,2775,2775,0
|
|
20231016,195000,148006900,2775,2775,2775,2775,0
|
|
20231016,194900,148006900,2775,2775,2775,2775,0
|
|
20231016,194800,148006900,2775,2775,2775,2775,0
|
|
20231016,194700,148006900,2775,2775,2775,2775,0
|
|
20231016,194600,148006900,2775,2775,2775,2775,0
|
|
20231016,194500,148006900,2775,2775,2775,2775,0
|
|
20231016,194400,148006900,2775,2775,2775,2775,0
|
|
20231016,194300,148006900,2775,2775,2775,2775,0
|
|
20231016,194200,148006900,2775,2775,2775,2775,0
|
|
20231016,194100,148006900,2775,2775,2775,2775,0
|
|
20231016,194000,148006900,2775,2775,2775,2775,0
|
|
20231016,193900,148006900,2775,2775,2775,2775,0
|
|
20231016,193800,148006900,2775,2775,2775,2775,0
|
|
20231016,193700,148006900,2775,2775,2775,2775,0
|
|
20231016,193600,148006900,2775,2775,2775,2775,0
|
|
20231016,193500,148006900,2775,2775,2775,2775,0
|
|
20231016,193400,148006900,2775,2775,2775,2775,0
|
|
20231016,193300,148006900,2775,2775,2775,2775,0
|
|
20231016,193200,148006900,2775,2775,2775,2775,0
|
|
20231016,193100,148006900,2775,2775,2775,2775,0
|
|
20231016,193000,148006900,2775,2775,2775,2775,0
|
|
20231016,192900,148006900,2775,2775,2775,2775,2089
|
|
20231016,192800,148006900,2775,2775,2775,2775,0
|
|
20231016,192700,148006900,2775,2775,2775,2775,0
|
|
20231016,192600,148006900,2775,2775,2775,2775,0
|
|
20231016,192500,148006900,2775,2775,2775,2775,0
|
|
20231016,192400,148006900,2775,2775,2775,2775,0
|
|
20231016,192300,148006900,2775,2775,2775,2775,0
|
|
20231016,192200,148006900,2775,2775,2775,2775,0
|
|
20231016,192100,148006900,2775,2775,2775,2775,0
|
|
20231016,192000,148006900,2775,2775,2775,2775,0
|
|
20231016,191900,148006900,2775,2775,2775,2775,0
|
|
20231016,191800,148006900,2775,2775,2775,2775,0
|
|
20231016,191700,148006900,2775,2775,2775,2775,0
|
|
20231016,191600,148006900,2775,2775,2775,2775,0
|
|
20231016,191500,148006900,2775,2775,2775,2775,0
|
|
20231016,191400,148006900,2775,2775,2775,2775,0
|
|
20231016,191300,148006900,2775,2775,2775,2775,0
|
|
20231016,191200,148006900,2775,2775,2775,2775,0
|
|
20231016,191100,148006900,2775,2775,2775,2775,0
|
|
20231016,191000,148006900,2775,2775,2775,2775,0
|
|
20231016,190900,148006900,2775,2775,2775,2775,0
|
|
20231016,190800,148006900,2775,2775,2775,2775,0
|
|
20231016,190700,148006900,2775,2775,2775,2775,0
|
|
20231016,190600,148006900,2775,2775,2775,2775,0
|
|
20231016,190500,148006900,2775,2775,2775,2775,0
|
|
20231016,190400,148006900,2775,2775,2775,2775,0
|
|
20231016,190300,148006900,2775,2775,2775,2775,0
|
|
20231016,190200,148006900,2775,2775,2775,2775,0
|
|
20231016,190100,148006900,2775,2775,2775,2775,0
|
|
20231016,190000,148006900,2775,2775,2775,2775,0
|
|
20231016,185900,148006900,2775,2775,2775,2775,2089
|
|
20231016,185800,148006900,2775,2775,2775,2775,0
|
|
20231016,185700,148006900,2775,2775,2775,2775,0
|
|
20231016,185600,148006900,2775,2775,2775,2775,0
|
|
20231016,185500,148006900,2775,2775,2775,2775,0
|
|
20231016,185400,148006900,2775,2775,2775,2775,0
|
|
20231016,185300,148006900,2775,2775,2775,2775,0
|
|
20231016,185200,148006900,2775,2775,2775,2775,0
|
|
20231016,185100,148006900,2775,2775,2775,2775,0
|
|
20231016,185000,148006900,2775,2775,2775,2775,0
|
|
20231016,184900,148006900,2775,2775,2775,2775,0
|
|
20231016,184800,148006900,2775,2775,2775,2775,0
|
|
20231016,184700,148006900,2775,2775,2775,2775,0
|
|
20231016,184600,148006900,2775,2775,2775,2775,0
|
|
20231016,184500,148006900,2775,2775,2775,2775,0
|
|
20231016,184400,148006900,2775,2775,2775,2775,0
|
|
20231016,184300,148006900,2775,2775,2775,2775,0
|
|
20231016,184200,148006900,2775,2775,2775,2775,0
|
|
20231016,184100,148006900,2775,2775,2775,2775,0
|
|
20231016,184000,148006900,2775,2775,2775,2775,0
|
|
20231016,183900,148006900,2775,2775,2775,2775,0
|
|
20231016,183800,148006900,2775,2775,2775,2775,0
|
|
20231016,183700,148006900,2775,2775,2775,2775,0
|
|
20231016,183600,148006900,2775,2775,2775,2775,0
|
|
20231016,183500,148006900,2775,2775,2775,2775,0
|
|
20231016,183400,148006900,2775,2775,2775,2775,0
|
|
20231016,183300,148006900,2775,2775,2775,2775,0
|
|
20231016,183200,148006900,2775,2775,2775,2775,0
|
|
20231016,183100,148006900,2775,2775,2775,2775,0
|
|
20231016,183000,148006900,2775,2775,2775,2775,0
|
|
20231016,182900,148006900,2775,2775,2775,2775,2089
|
|
20231016,182800,148006900,2775,2775,2775,2775,0
|
|
20231016,182700,148006900,2775,2775,2775,2775,0
|
|
20231016,182600,148006900,2775,2775,2775,2775,0
|
|
20231016,182500,148006900,2775,2775,2775,2775,0
|
|
20231016,182400,148006900,2775,2775,2775,2775,0
|
|
20231016,182300,148006900,2775,2775,2775,2775,0
|
|
20231016,182200,148006900,2775,2775,2775,2775,0
|
|
20231016,182100,148006900,2775,2775,2775,2775,0
|
|
20231016,182000,148006900,2775,2775,2775,2775,0
|
|
20231016,181900,148006900,2775,2775,2775,2775,0
|
|
20231016,181800,148006900,2775,2775,2775,2775,0
|
|
20231016,181700,148006900,2775,2775,2775,2775,0
|
|
20231016,181600,148006900,2775,2775,2775,2775,0
|
|
20231016,181500,148006900,2775,2775,2775,2775,0
|
|
20231016,181400,148006900,2775,2775,2775,2775,0
|
|
20231016,181300,148006900,2775,2775,2775,2775,0
|
|
20231016,181200,148006900,2775,2775,2775,2775,0
|
|
20231016,181100,148006900,2775,2775,2775,2775,0
|
|
20231016,181000,148006900,2775,2775,2775,2775,0
|
|
20231016,180900,148006900,2775,2775,2775,2775,0
|
|
20231016,180800,148006900,2775,2775,2775,2775,0
|
|
20231016,180700,148006900,2775,2775,2775,2775,0
|
|
20231016,180600,148006900,2775,2775,2775,2775,0
|
|
20231016,180500,148006900,2775,2775,2775,2775,0
|
|
20231016,180400,148006900,2775,2775,2775,2775,0
|
|
20231016,180300,148006900,2775,2775,2775,2775,0
|
|
20231016,180200,148006900,2775,2775,2775,2775,0
|
|
20231016,180100,148006900,2775,2775,2775,2775,0
|
|
20231016,180000,148006900,2775,2775,2775,2775,0
|
|
20231016,175900,148006900,2775,2775,2775,2775,2089
|
|
20231016,175800,148006900,2775,2775,2775,2775,0
|
|
20231016,175700,148006900,2775,2775,2775,2775,0
|
|
20231016,175600,148006900,2775,2775,2775,2775,0
|
|
20231016,175500,148006900,2775,2775,2775,2775,0
|
|
20231016,175400,148006900,2775,2775,2775,2775,0
|
|
20231016,175300,148006900,2775,2775,2775,2775,0
|
|
20231016,175200,148006900,2775,2775,2775,2775,0
|
|
20231016,175100,148006900,2775,2775,2775,2775,0
|
|
20231016,175000,148006900,2775,2775,2775,2775,0
|
|
20231016,174900,148006900,2775,2775,2775,2775,0
|
|
20231016,174800,148006900,2775,2775,2775,2775,0
|
|
20231016,174700,148006900,2775,2775,2775,2775,0
|
|
20231016,174600,148006900,2775,2775,2775,2775,0
|
|
20231016,174500,148006900,2775,2775,2775,2775,0
|
|
20231016,174400,148006900,2775,2775,2775,2775,0
|
|
20231016,174300,148006900,2775,2775,2775,2775,0
|
|
20231016,174200,148006900,2775,2775,2775,2775,0
|
|
20231016,174100,148006900,2775,2775,2775,2775,0
|
|
20231016,174000,148006900,2775,2775,2775,2775,0
|
|
20231016,173900,148006900,2775,2775,2775,2775,0
|
|
20231016,173800,148006900,2775,2775,2775,2775,0
|
|
20231016,173700,148006900,2775,2775,2775,2775,0
|
|
20231016,173600,148006900,2775,2775,2775,2775,0
|
|
20231016,173500,148006900,2775,2775,2775,2775,0
|
|
20231016,173400,148006900,2775,2775,2775,2775,0
|
|
20231016,173300,148006900,2775,2775,2775,2775,0
|
|
20231016,173200,148006900,2775,2775,2775,2775,0
|
|
20231016,173100,148006900,2775,2775,2775,2775,0
|
|
20231016,173000,148006900,2775,2775,2775,2775,0
|
|
20231016,172900,148006900,2775,2775,2775,2775,2089
|
|
20231016,172800,148006900,2775,2775,2775,2775,0
|
|
20231016,172700,148006900,2775,2775,2775,2775,0
|
|
20231016,172600,148006900,2775,2775,2775,2775,0
|
|
20231016,172500,148006900,2775,2775,2775,2775,0
|
|
20231016,172400,148006900,2775,2775,2775,2775,0
|
|
20231016,172300,148006900,2775,2775,2775,2775,0
|
|
20231016,172200,148006900,2775,2775,2775,2775,0
|
|
20231016,172100,148006900,2775,2775,2775,2775,0
|
|
20231016,172000,148006900,2775,2775,2775,2775,0
|
|
20231016,171900,148006900,2775,2775,2775,2775,0
|
|
20231016,171800,148006900,2775,2775,2775,2775,0
|
|
20231016,171700,148006900,2775,2775,2775,2775,0
|
|
20231016,171600,148006900,2775,2775,2775,2775,0
|
|
20231016,171500,148006900,2775,2775,2775,2775,0
|
|
20231016,171400,148006900,2775,2775,2775,2775,0
|
|
20231016,171300,148006900,2775,2775,2775,2775,0
|
|
20231016,171200,148006900,2775,2775,2775,2775,0
|
|
20231016,171100,148006900,2775,2775,2775,2775,0
|
|
20231016,171000,148006900,2775,2775,2775,2775,0
|
|
20231016,170900,148006900,2775,2775,2775,2775,0
|
|
20231016,170800,148006900,2775,2775,2775,2775,0
|
|
20231016,170700,148006900,2775,2775,2775,2775,0
|
|
20231016,170600,148006900,2775,2775,2775,2775,0
|
|
20231016,170500,148006900,2775,2775,2775,2775,0
|
|
20231016,170400,148006900,2775,2775,2775,2775,0
|
|
20231016,170300,148006900,2775,2775,2775,2775,0
|
|
20231016,170200,148006900,2775,2775,2775,2775,0
|
|
20231016,170100,148006900,2775,2775,2775,2775,0
|
|
20231016,170000,148006900,2775,2775,2775,2775,0
|
|
20231016,165900,148006900,2775,2775,2775,2775,2089
|
|
20231016,165800,148006900,2775,2775,2775,2775,0
|
|
20231016,165700,148006900,2775,2775,2775,2775,0
|
|
20231016,165600,148006900,2775,2775,2775,2775,0
|
|
20231016,165500,148006900,2775,2775,2775,2775,0
|
|
20231016,165400,148006900,2775,2775,2775,2775,0
|
|
20231016,165300,148006900,2775,2775,2775,2775,0
|
|
20231016,165200,148006900,2775,2775,2775,2775,0
|
|
20231016,165100,148006900,2775,2775,2775,2775,0
|
|
20231016,165000,148006900,2775,2775,2775,2775,0
|
|
20231016,164900,148006900,2775,2775,2775,2775,0
|
|
20231016,164800,148006900,2775,2775,2775,2775,0
|
|
20231016,164700,148006900,2775,2775,2775,2775,0
|
|
20231016,164600,148006900,2775,2775,2775,2775,0
|
|
20231016,164500,148006900,2775,2775,2775,2775,0
|
|
20231016,164400,148006900,2775,2775,2775,2775,0
|
|
20231016,164300,148006900,2775,2775,2775,2775,0
|
|
20231016,164200,148006900,2775,2775,2775,2775,0
|
|
20231016,164100,148006900,2775,2775,2775,2775,0
|
|
20231016,164000,148006900,2775,2775,2775,2775,0
|
|
20231016,163900,148006900,2775,2775,2775,2775,0
|
|
20231016,163800,148006900,2775,2775,2775,2775,0
|
|
20231016,163700,148006900,2775,2775,2775,2775,0
|
|
20231016,163600,148006900,2775,2775,2775,2775,0
|
|
20231016,163500,148006900,2775,2775,2775,2775,0
|
|
20231016,163400,148006900,2775,2775,2775,2775,0
|
|
20231016,163300,148006900,2775,2775,2775,2775,0
|
|
20231016,163200,148006900,2775,2775,2775,2775,0
|
|
20231016,163100,148006900,2775,2775,2775,2775,0
|
|
20231016,163000,148006900,2775,2775,2775,2775,0
|
|
20231016,162900,148006900,2775,2775,2775,2775,2089
|
|
20231016,162800,148006900,2775,2775,2775,2775,0
|
|
20231016,162700,148006900,2775,2775,2775,2775,0
|
|
20231016,162600,148006900,2775,2775,2775,2775,0
|
|
20231016,162500,148006900,2775,2775,2775,2775,0
|
|
20231016,162400,148006900,2775,2775,2775,2775,0
|
|
20231016,162300,148006900,2775,2775,2775,2775,0
|
|
20231016,162200,148006900,2775,2775,2775,2775,0
|
|
20231016,162100,148006900,2775,2775,2775,2775,0
|
|
20231016,162000,148006900,2775,2775,2775,2775,0
|
|
20231016,161900,148006900,2775,2775,2775,2775,0
|
|
20231016,161800,148006900,2775,2775,2775,2775,0
|
|
20231016,161700,148006900,2775,2775,2775,2775,0
|
|
20231016,161600,148006900,2775,2775,2775,2775,0
|
|
20231016,161500,148006900,2775,2775,2775,2775,0
|
|
20231016,161400,148006900,2775,2775,2775,2775,0
|
|
20231016,161300,148006900,2775,2775,2775,2775,0
|
|
20231016,161200,148006900,2775,2775,2775,2775,0
|
|
20231016,161100,148006900,2775,2775,2775,2775,0
|
|
20231016,161000,148006900,2775,2775,2775,2775,0
|
|
20231016,160900,148006900,2775,2775,2775,2775,0
|
|
20231016,160800,148006900,2775,2775,2775,2775,0
|
|
20231016,160700,148006900,2775,2775,2775,2775,0
|
|
20231016,160600,148006900,2775,2775,2775,2775,0
|
|
20231016,160500,148006900,2775,2775,2775,2775,0
|
|
20231016,160400,148006900,2775,2775,2775,2775,0
|
|
20231016,160300,148006900,2775,2775,2775,2775,0
|
|
20231016,160200,148006900,2775,2775,2775,2775,0
|
|
20231016,160100,148006900,2775,2775,2775,2775,0
|
|
20231016,160000,148006900,2775,2775,2775,2775,0
|
|
20231016,155900,148006900,2775,2775,2775,2775,2089
|
|
20231016,155800,148006900,2775,2775,2775,2775,0
|
|
20231016,155700,148006900,2775,2775,2775,2775,0
|
|
20231016,155600,148006900,2775,2775,2775,2775,0
|
|
20231016,155500,148006900,2775,2775,2775,2775,0
|
|
20231016,155400,148006900,2775,2775,2775,2775,0
|
|
20231016,155300,148006900,2775,2775,2775,2775,0
|
|
20231016,155200,148006900,2775,2775,2775,2775,0
|
|
20231016,155100,148006900,2775,2775,2775,2775,0
|
|
20231016,155000,148006900,2775,2775,2775,2775,0
|
|
20231016,154900,148006900,2775,2775,2775,2775,0
|
|
20231016,154800,148006900,2775,2775,2775,2775,0
|
|
20231016,154700,148006900,2775,2775,2775,2775,0
|
|
20231016,154600,148006900,2775,2775,2775,2775,0
|
|
20231016,154500,148006900,2775,2775,2775,2775,0
|
|
20231016,154400,148006900,2775,2775,2775,2775,0
|
|
20231016,154300,148006900,2775,2775,2775,2775,0
|
|
20231016,154200,148006900,2775,2775,2775,2775,0
|
|
20231016,154100,148006900,2775,2775,2775,2775,0
|
|
20231016,154000,148006900,2775,2775,2775,2775,0
|
|
20231016,153900,148006900,2775,2775,2775,2775,0
|
|
20231016,153800,148006900,2775,2775,2775,2775,0
|
|
20231016,153700,148006900,2775,2775,2775,2775,0
|
|
20231016,153600,148006900,2775,2775,2775,2775,0
|
|
20231016,153500,148006900,2775,2775,2775,2775,0
|
|
20231016,153400,148006900,2775,2775,2775,2775,0
|
|
20231016,153300,148006900,2775,2775,2775,2775,0
|
|
20231016,153200,148006900,2775,2775,2775,2775,0
|
|
20231016,153100,148006900,2775,2775,2775,2775,0
|
|
20231016,153000,148006900,2775,2775,2775,2775,2089
|
|
20231016,152900,142209925,2790,2790,2790,2790,0
|
|
20231016,152800,142209925,2790,2790,2790,2790,0
|
|
20231016,152700,142209925,2790,2790,2790,2790,0
|
|
20231016,152600,142209925,2790,2790,2790,2790,0
|
|
20231016,152500,142209925,2790,2790,2790,2790,0
|
|
20231016,152400,142209925,2790,2790,2790,2790,0
|
|
20231016,152300,142209925,2790,2790,2790,2790,0
|
|
20231016,152200,142209925,2790,2790,2790,2790,0
|
|
20231016,152100,142209925,2790,2790,2790,2790,0
|
|
20231016,152000,142209925,2790,2790,2790,2790,0
|
|
20231016,151900,142209925,2790,2790,2790,2790,0
|
|
20231016,151800,142209925,2790,2790,2790,2790,1
|
|
20231016,151700,142207135,2790,2790,2790,2790,0
|
|
20231016,151600,142207135,2790,2785,2790,2775,17
|
|
20231016,151500,142159875,2790,2785,2790,2785,100
|
|
20231016,151400,141881310,2785,2785,2785,2785,0
|
|
20231016,151300,141881310,2785,2785,2785,2785,0
|
|
20231016,151200,141881310,2785,2785,2785,2785,0
|
|
20231016,151100,141881310,2785,2775,2785,2765,11
|
|
20231016,151000,141850800,2800,2800,2800,2800,0
|
|
20231016,150900,141850800,2800,2800,2800,2800,0
|
|
20231016,150800,141850800,2800,2800,2800,2800,0
|
|
20231016,150700,141850800,2800,2800,2800,2800,0
|
|
20231016,150600,141850800,2800,2800,2800,2800,0
|
|
20231016,150500,141850800,2800,2800,2800,2800,0
|
|
20231016,150400,141850800,2800,2770,2800,2770,100
|
|
20231016,150300,141572890,2770,2765,2775,2765,331
|
|
20231016,150200,140656945,2765,2760,2765,2760,214
|
|
20231016,150100,140066230,2760,2760,2760,2760,0
|
|
20231016,150000,140066230,2760,2760,2760,2760,0
|
|
20231016,145900,140066230,2760,2760,2760,2760,0
|
|
20231016,145800,140066230,2760,2760,2760,2760,0
|
|
20231016,145700,140066230,2760,2760,2760,2760,0
|
|
20231016,145600,140066230,2760,2760,2760,2760,0
|
|
20231016,145500,140066230,2760,2760,2760,2760,0
|
|
20231016,145400,140066230,2760,2760,2760,2760,0
|
|
20231016,145300,140066230,2760,2760,2760,2760,0
|
|
20231016,145200,140066230,2760,2760,2760,2760,0
|
|
20231016,145100,140066230,2760,2760,2760,2760,0
|
|
20231016,145000,140066230,2760,2760,2760,2755,58
|
|
20231016,144900,139906160,2760,2760,2760,2760,0
|
|
20231016,144800,139906160,2760,2760,2760,2760,0
|
|
20231016,144700,139906160,2760,2760,2760,2760,0
|
|
20231016,144600,139906160,2760,2760,2760,2760,0
|
|
20231016,144500,139906160,2760,2760,2760,2760,0
|
|
20231016,144400,139906160,2760,2760,2760,2760,30
|
|
20231016,144300,139823360,2760,2760,2760,2760,19
|
|
20231016,144200,139770920,2760,2760,2760,2760,0
|
|
20231016,144100,139770920,2760,2760,2760,2760,0
|
|
20231016,144000,139770920,2760,2760,2760,2760,1
|
|
20231016,143900,139768160,2740,2760,2765,2740,1465
|
|
20231016,143800,135733875,2760,2760,2760,2760,0
|
|
20231016,143700,135733875,2760,2760,2760,2760,0
|
|
20231016,143600,135733875,2760,2760,2760,2760,1
|
|
20231016,143500,135731115,2760,2760,2760,2760,0
|
|
20231016,143400,135731115,2760,2760,2760,2760,0
|
|
20231016,143300,135731115,2760,2760,2760,2760,0
|
|
20231016,143200,135731115,2760,2760,2760,2760,0
|
|
20231016,143100,135731115,2760,2760,2760,2760,0
|
|
20231016,143000,135731115,2760,2760,2760,2760,0
|
|
20231016,142900,135731115,2760,2760,2760,2760,15
|
|
20231016,142800,135689715,2760,2760,2760,2760,0
|
|
20231016,142700,135689715,2760,2760,2760,2760,0
|
|
20231016,142600,135689715,2760,2760,2760,2760,0
|
|
20231016,142500,135689715,2760,2760,2760,2760,0
|
|
20231016,142400,135689715,2760,2760,2760,2760,0
|
|
20231016,142300,135689715,2760,2760,2760,2760,0
|
|
20231016,142200,135689715,2760,2760,2760,2760,0
|
|
20231016,142100,135689715,2760,2760,2760,2760,2
|
|
20231016,142000,135684195,2740,2740,2740,2740,1
|
|
20231016,141900,135681455,2760,2760,2760,2760,0
|
|
20231016,141800,135681455,2760,2760,2760,2760,0
|
|
20231016,141700,135681455,2760,2760,2760,2760,0
|
|
20231016,141600,135681455,2760,2760,2760,2760,0
|
|
20231016,141500,135681455,2760,2760,2760,2760,0
|
|
20231016,141400,135681455,2760,2760,2760,2760,0
|
|
20231016,141300,135681455,2760,2760,2760,2760,0
|
|
20231016,141200,135681455,2760,2760,2760,2760,0
|
|
20231016,141100,135681455,2760,2760,2760,2760,0
|
|
20231016,141000,135681455,2760,2760,2760,2760,0
|
|
20231016,140900,135681455,2760,2760,2760,2760,0
|
|
20231016,140800,135681455,2760,2740,2760,2735,6
|
|
20231016,140700,135665015,2770,2770,2770,2770,0
|
|
20231016,140600,135665015,2770,2770,2770,2770,0
|
|
20231016,140500,135665015,2770,2770,2770,2770,0
|
|
20231016,140400,135665015,2770,2745,2770,2745,342
|
|
20231016,140300,134724490,2750,2750,2750,2750,0
|
|
20231016,140200,134724490,2750,2750,2750,2750,0
|
|
20231016,140100,134724490,2750,2740,2750,2730,1927
|
|
20231016,140000,129458165,2765,2765,2765,2735,375
|
|
20231016,135900,128432235,2735,2760,2770,2735,513
|
|
20231016,135800,127026905,2770,2770,2770,2770,0
|
|
20231016,135700,127026905,2770,2770,2770,2770,0
|
|
20231016,135600,127026905,2770,2770,2770,2770,0
|
|
20231016,135500,127026905,2770,2770,2775,2770,110
|
|
20231016,135400,126722200,2770,2770,2770,2770,0
|
|
20231016,135300,126722200,2770,2770,2770,2770,0
|
|
20231016,135200,126722200,2770,2770,2770,2770,0
|
|
20231016,135100,126722200,2770,2770,2770,2770,0
|
|
20231016,135000,126722200,2770,2770,2770,2770,0
|
|
20231016,134900,126722200,2770,2765,2775,2765,57
|
|
20231016,134800,126564510,2750,2755,2755,2750,102
|
|
20231016,134700,126283505,2765,2765,2765,2765,2
|
|
20231016,134600,126277975,2775,2775,2775,2775,0
|
|
20231016,134500,126277975,2775,2775,2775,2775,0
|
|
20231016,134400,126277975,2775,2750,2775,2750,245
|
|
20231016,134300,125604025,2750,2750,2750,2750,0
|
|
20231016,134200,125604025,2750,2750,2760,2730,4002
|
|
20231016,134100,114639530,2775,2775,2775,2775,0
|
|
20231016,134000,114639530,2775,2775,2775,2775,0
|
|
20231016,133900,114639530,2775,2775,2775,2775,0
|
|
20231016,133800,114639530,2775,2775,2775,2775,0
|
|
20231016,133700,114639530,2775,2775,2775,2775,0
|
|
20231016,133600,114639530,2775,2775,2775,2775,0
|
|
20231016,133500,114639530,2775,2775,2775,2775,0
|
|
20231016,133400,114639530,2775,2775,2775,2775,0
|
|
20231016,133300,114639530,2775,2775,2775,2775,0
|
|
20231016,133200,114639530,2775,2775,2775,2775,0
|
|
20231016,133100,114639530,2775,2775,2775,2775,0
|
|
20231016,133000,114639530,2775,2775,2775,2775,2
|
|
20231016,132900,114633980,2760,2760,2760,2760,189
|
|
20231016,132800,114112340,2760,2760,2760,2760,0
|
|
20231016,132700,114112340,2760,2760,2760,2760,0
|
|
20231016,132600,114112340,2760,2760,2760,2760,0
|
|
20231016,132500,114112340,2760,2760,2760,2760,1
|
|
20231016,132400,114109580,2755,2765,2770,2755,855
|
|
20231016,132300,111753875,2775,2775,2775,2775,0
|
|
20231016,132200,111753875,2775,2775,2775,2775,0
|
|
20231016,132100,111753875,2775,2775,2775,2775,0
|
|
20231016,132000,111753875,2775,2775,2775,2775,1
|
|
20231016,131900,111751100,2775,2775,2775,2775,1
|
|
20231016,131800,111748325,2775,2775,2775,2775,0
|
|
20231016,131700,111748325,2775,2775,2775,2775,0
|
|
20231016,131600,111748325,2775,2775,2775,2775,0
|
|
20231016,131500,111748325,2775,2765,2775,2765,3
|
|
20231016,131400,111740010,2775,2775,2775,2775,0
|
|
20231016,131300,111740010,2775,2775,2775,2775,0
|
|
20231016,131200,111740010,2775,2775,2775,2775,0
|
|
20231016,131100,111740010,2775,2775,2775,2775,0
|
|
20231016,131000,111740010,2775,2775,2775,2775,0
|
|
20231016,130900,111740010,2775,2775,2775,2775,0
|
|
20231016,130800,111740010,2775,2775,2775,2775,0
|
|
20231016,130700,111740010,2775,2775,2775,2775,0
|
|
20231016,130600,111740010,2775,2770,2775,2770,90
|
|
20231016,130500,111490460,2775,2775,2775,2775,0
|
|
20231016,130400,111490460,2775,2775,2775,2775,0
|
|
20231016,130300,111490460,2775,2775,2775,2775,5
|
|
20231016,130200,111476585,2780,2780,2780,2780,0
|
|
20231016,130100,111476585,2780,2780,2780,2780,2
|
|
20231016,130000,111471025,2780,2780,2780,2780,1
|
|
20231016,125900,111468245,2780,2780,2780,2780,1
|
|
20231016,125800,111465465,2780,2780,2780,2780,5
|
|
20231016,125700,111451565,2780,2780,2780,2780,2
|
|
20231016,125600,111446005,2780,2775,2780,2775,3
|
|
20231016,125500,111437670,2780,2780,2780,2780,0
|
|
20231016,125400,111437670,2780,2780,2780,2780,2
|
|
20231016,125300,111432110,2780,2780,2780,2780,0
|
|
20231016,125200,111432110,2780,2765,2780,2765,9
|
|
20231016,125100,111407165,2780,2765,2780,2765,232
|
|
20231016,125000,110765655,2765,2750,2765,2740,23003
|
|
20231016,124900,47734095,2765,2750,2765,2750,14
|
|
20231016,124800,47695550,2755,2760,2760,2750,913
|
|
20231016,124700,45183970,2765,2760,2765,2760,57
|
|
20231016,124600,45026615,2765,2765,2765,2765,0
|
|
20231016,124500,45026615,2765,2765,2765,2765,0
|
|
20231016,124400,45026615,2765,2765,2765,2765,0
|
|
20231016,124300,45026615,2765,2765,2765,2765,5
|
|
20231016,124200,45012790,2770,2770,2770,2770,0
|
|
20231016,124100,45012790,2770,2770,2770,2770,0
|
|
20231016,124000,45012790,2770,2770,2770,2770,2
|
|
20231016,123900,45007250,2775,2775,2775,2775,0
|
|
20231016,123800,45007250,2775,2775,2775,2775,0
|
|
20231016,123700,45007250,2775,2775,2775,2775,0
|
|
20231016,123600,45007250,2775,2775,2775,2775,0
|
|
20231016,123500,45007250,2775,2775,2775,2775,100
|
|
20231016,123400,44729750,2775,2775,2775,2775,0
|
|
20231016,123300,44729750,2775,2775,2775,2775,1
|
|
20231016,123200,44726975,2775,2775,2775,2775,0
|
|
20231016,123100,44726975,2775,2775,2775,2775,0
|
|
20231016,123000,44726975,2775,2775,2775,2775,0
|
|
20231016,122900,44726975,2775,2775,2775,2775,0
|
|
20231016,122800,44726975,2775,2775,2775,2775,0
|
|
20231016,122700,44726975,2775,2775,2775,2775,0
|
|
20231016,122600,44726975,2775,2775,2775,2775,0
|
|
20231016,122500,44726975,2775,2775,2775,2775,0
|
|
20231016,122400,44726975,2775,2775,2775,2775,0
|
|
20231016,122300,44726975,2775,2775,2775,2775,0
|
|
20231016,122200,44726975,2775,2765,2775,2765,108
|
|
20231016,122100,44428275,2770,2765,2775,2760,369
|
|
20231016,122000,43409255,2780,2780,2780,2780,0
|
|
20231016,121900,43409255,2780,2780,2780,2780,0
|
|
20231016,121800,43409255,2780,2780,2780,2780,0
|
|
20231016,121700,43409255,2780,2780,2780,2780,0
|
|
20231016,121600,43409255,2780,2780,2780,2780,600
|
|
20231016,121500,41741255,2780,2770,2780,2770,364
|
|
20231016,121400,40732965,2775,2785,2785,2775,488
|
|
20231016,121300,39376660,2810,2810,2810,2810,0
|
|
20231016,121200,39376660,2810,2810,2810,2810,0
|
|
20231016,121100,39376660,2810,2810,2810,2810,1
|
|
20231016,121000,39373850,2790,2790,2790,2790,18
|
|
20231016,120900,39323630,2810,2810,2810,2810,0
|
|
20231016,120800,39323630,2810,2810,2810,2810,0
|
|
20231016,120700,39323630,2810,2810,2810,2810,0
|
|
20231016,120600,39323630,2810,2795,2810,2795,21
|
|
20231016,120500,39264920,2810,2800,2815,2800,221
|
|
20231016,120400,38645850,2800,2800,2800,2800,0
|
|
20231016,120300,38645850,2800,2800,2800,2800,0
|
|
20231016,120200,38645850,2800,2800,2800,2800,0
|
|
20231016,120100,38645850,2800,2790,2800,2790,6
|
|
20231016,120000,38629100,2800,2800,2800,2800,0
|
|
20231016,115900,38629100,2800,2800,2800,2800,0
|
|
20231016,115800,38629100,2800,2800,2800,2800,0
|
|
20231016,115700,38629100,2800,2795,2800,2790,501
|
|
20231016,115600,37230300,2800,2800,2800,2800,0
|
|
20231016,115500,37230300,2800,2800,2800,2800,0
|
|
20231016,115400,37230300,2800,2800,2800,2800,0
|
|
20231016,115300,37230300,2800,2800,2800,2800,0
|
|
20231016,115200,37230300,2800,2800,2800,2800,0
|
|
20231016,115100,37230300,2800,2800,2800,2800,0
|
|
20231016,115000,37230300,2800,2795,2800,2795,310
|
|
20231016,114900,36363845,2800,2800,2800,2800,1
|
|
20231016,114800,36361045,2795,2795,2795,2795,1
|
|
20231016,114700,36358250,2805,2800,2805,2800,255
|
|
20231016,114600,35644245,2800,2800,2800,2800,146
|
|
20231016,114500,35235445,2800,2800,2800,2800,2
|
|
20231016,114400,35229845,2800,2800,2800,2800,99
|
|
20231016,114300,34952645,2800,2800,2800,2800,1
|
|
20231016,114200,34949845,2810,2810,2810,2810,0
|
|
20231016,114100,34949845,2810,2810,2810,2810,0
|
|
20231016,114000,34949845,2810,2810,2810,2810,0
|
|
20231016,113900,34949845,2810,2805,2810,2805,99
|
|
20231016,113800,34672145,2815,2815,2815,2815,0
|
|
20231016,113700,34672145,2815,2810,2815,2810,3
|
|
20231016,113600,34663710,2805,2805,2805,2805,0
|
|
20231016,113500,34663710,2805,2805,2805,2805,2
|
|
20231016,113400,34658100,2815,2815,2815,2815,0
|
|
20231016,113300,34658100,2815,2815,2815,2815,0
|
|
20231016,113200,34658100,2815,2815,2815,2815,0
|
|
20231016,113100,34658100,2815,2815,2815,2815,0
|
|
20231016,113000,34658100,2815,2815,2815,2815,0
|
|
20231016,112900,34658100,2815,2815,2815,2815,0
|
|
20231016,112800,34658100,2815,2810,2815,2810,2
|
|
20231016,112700,34652475,2815,2815,2815,2815,0
|
|
20231016,112600,34652475,2815,2815,2815,2815,0
|
|
20231016,112500,34652475,2815,2815,2815,2815,0
|
|
20231016,112400,34652475,2815,2815,2815,2815,5
|
|
20231016,112300,34638400,2815,2810,2815,2810,2
|
|
20231016,112200,34632775,2810,2810,2810,2810,102
|
|
20231016,112100,34346155,2825,2825,2825,2825,0
|
|
20231016,112000,34346155,2825,2825,2825,2825,0
|
|
20231016,111900,34346155,2825,2815,2825,2815,3
|
|
20231016,111800,34337700,2825,2815,2825,2815,50
|
|
20231016,111700,34196940,2825,2815,2825,2815,54
|
|
20231016,111600,34044905,2815,2810,2815,2810,309
|
|
20231016,111500,33176610,2810,2810,2810,2810,0
|
|
20231016,111400,33176610,2810,2810,2810,2810,0
|
|
20231016,111300,33176610,2810,2810,2810,2810,0
|
|
20231016,111200,33176610,2810,2810,2810,2810,0
|
|
20231016,111100,33176610,2810,2810,2810,2810,0
|
|
20231016,111000,33176610,2810,2805,2810,2790,555
|
|
20231016,110900,31618410,2805,2805,2805,2805,0
|
|
20231016,110800,31618410,2805,2805,2805,2805,0
|
|
20231016,110700,31618410,2805,2805,2805,2805,0
|
|
20231016,110600,31618410,2805,2805,2805,2805,0
|
|
20231016,110500,31618410,2805,2805,2805,2805,0
|
|
20231016,110400,31618410,2805,2805,2805,2805,355
|
|
20231016,110300,30622635,2805,2800,2805,2800,2
|
|
20231016,110200,30617030,2810,2810,2810,2810,1
|
|
20231016,110100,30614220,2805,2805,2805,2805,200
|
|
20231016,110000,30053220,2805,2795,2805,2795,106
|
|
20231016,105900,29756940,2805,2805,2805,2805,0
|
|
20231016,105800,29756940,2805,2805,2805,2805,0
|
|
20231016,105700,29756940,2805,2805,2805,2805,0
|
|
20231016,105600,29756940,2805,2805,2805,2805,0
|
|
20231016,105500,29756940,2805,2795,2805,2795,72
|
|
20231016,105400,29555680,2805,2805,2805,2805,0
|
|
20231016,105300,29555680,2805,2805,2805,2805,0
|
|
20231016,105200,29555680,2805,2805,2805,2805,0
|
|
20231016,105100,29555680,2805,2805,2805,2805,0
|
|
20231016,105000,29555680,2805,2805,2805,2805,0
|
|
20231016,104900,29555680,2805,2800,2805,2800,2
|
|
20231016,104800,29550075,2805,2805,2805,2805,0
|
|
20231016,104700,29550075,2805,2805,2805,2805,0
|
|
20231016,104600,29550075,2805,2805,2805,2805,0
|
|
20231016,104500,29550075,2805,2805,2805,2805,0
|
|
20231016,104400,29550075,2805,2805,2805,2805,0
|
|
20231016,104300,29550075,2805,2805,2805,2805,0
|
|
20231016,104200,29550075,2805,2805,2805,2805,0
|
|
20231016,104100,29550075,2805,2805,2805,2805,0
|
|
20231016,104000,29550075,2805,2805,2805,2805,0
|
|
20231016,103900,29550075,2805,2805,2805,2805,0
|
|
20231016,103800,29550075,2805,2805,2805,2805,0
|
|
20231016,103700,29550075,2805,2805,2805,2805,1
|
|
20231016,103600,29547270,2790,2795,2795,2790,422
|
|
20231016,103500,28369575,2805,2800,2805,2800,132
|
|
20231016,103400,27999970,2805,2805,2805,2805,0
|
|
20231016,103300,27999970,2805,2805,2805,2805,1
|
|
20231016,103200,27997165,2805,2805,2810,2805,9
|
|
20231016,103100,27971910,2805,2805,2805,2805,0
|
|
20231016,103000,27971910,2805,2805,2805,2805,0
|
|
20231016,102900,27971910,2805,2805,2805,2805,0
|
|
20231016,102800,27971910,2805,2805,2805,2805,0
|
|
20231016,102700,27971910,2805,2805,2805,2805,29
|
|
20231016,102600,27890565,2805,2805,2805,2805,0
|
|
20231016,102500,27890565,2805,2805,2805,2805,0
|
|
20231016,102400,27890565,2805,2805,2805,2805,0
|
|
20231016,102300,27890565,2805,2805,2805,2805,1
|
|
20231016,102200,27887760,2805,2805,2805,2805,0
|
|
20231016,102100,27887760,2805,2805,2805,2805,0
|
|
20231016,102000,27887760,2805,2805,2805,2805,2
|
|
20231016,101900,27882150,2800,2800,2800,2800,0
|
|
20231016,101800,27882150,2800,2800,2800,2800,0
|
|
20231016,101700,27882150,2800,2800,2800,2800,336
|
|
20231016,101600,26941350,2800,2800,2800,2800,0
|
|
20231016,101500,26941350,2800,2800,2800,2800,0
|
|
20231016,101400,26941350,2800,2800,2800,2800,0
|
|
20231016,101300,26941350,2800,2800,2800,2800,0
|
|
20231016,101200,26941350,2800,2800,2800,2800,0
|
|
20231016,101100,26941350,2800,2800,2800,2800,0
|
|
20231016,101000,26941350,2800,2800,2800,2800,0
|
|
20231016,100900,26941350,2800,2800,2800,2800,0
|
|
20231016,100800,26941350,2800,2800,2800,2800,0
|
|
20231016,100700,26941350,2800,2800,2800,2800,0
|
|
20231016,100600,26941350,2800,2800,2800,2800,0
|
|
20231016,100500,26941350,2800,2800,2800,2800,0
|
|
20231016,100400,26941350,2800,2800,2800,2800,0
|
|
20231016,100300,26941350,2800,2800,2800,2800,0
|
|
20231016,100200,26941350,2800,2800,2800,2800,1
|
|
20231016,100100,26938550,2800,2800,2800,2800,0
|
|
20231016,100000,26938550,2800,2800,2800,2800,71
|
|
20231016,095900,26739750,2800,2800,2800,2800,0
|
|
20231016,095800,26739750,2800,2800,2800,2800,0
|
|
20231016,095700,26739750,2800,2800,2800,2800,1
|
|
20231016,095600,26736950,2800,2800,2800,2800,0
|
|
20231016,095500,26736950,2800,2800,2800,2800,0
|
|
20231016,095400,26736950,2800,2800,2800,2800,0
|
|
20231016,095300,26736950,2800,2800,2800,2800,0
|
|
20231016,095200,26736950,2800,2800,2800,2800,0
|
|
20231016,095100,26736950,2800,2800,2800,2800,0
|
|
20231016,095000,26736950,2800,2800,2800,2800,0
|
|
20231016,094900,26736950,2800,2800,2800,2800,0
|
|
20231016,094800,26736950,2800,2800,2800,2800,0
|
|
20231016,094700,26736950,2800,2800,2800,2800,0
|
|
20231016,094600,26736950,2800,2800,2800,2800,0
|
|
20231016,094500,26736950,2800,2790,2800,2790,609
|
|
20231016,094400,25037830,2800,2800,2800,2800,2
|
|
20231016,094300,25032230,2785,2785,2785,2785,510
|
|
20231016,094200,23611880,2800,2800,2800,2800,1
|
|
20231016,094100,23609080,2800,2800,2800,2800,0
|
|
20231016,094000,23609080,2800,2800,2800,2800,213
|
|
20231016,093900,23012680,2800,2800,2800,2800,0
|
|
20231016,093800,23012680,2800,2800,2800,2800,0
|
|
20231016,093700,23012680,2800,2800,2800,2800,0
|
|
20231016,093600,23012680,2800,2800,2800,2800,1
|
|
20231016,093500,23009880,2800,2800,2800,2800,1
|
|
20231016,093400,23007080,2795,2795,2795,2795,25
|
|
20231016,093300,22937205,2805,2790,2805,2790,31
|
|
20231016,093200,22850700,2805,2805,2805,2805,0
|
|
20231016,093100,22850700,2805,2805,2805,2805,0
|
|
20231016,093000,22850700,2805,2805,2805,2805,0
|
|
20231016,092900,22850700,2805,2805,2805,2805,2
|
|
20231016,092800,22845090,2790,2795,2795,2790,2
|
|
20231016,092700,22839505,2820,2790,2825,2790,129
|
|
20231016,092600,22478580,2790,2785,2790,2785,4
|
|
20231016,092500,22467435,2790,2790,2790,2790,0
|
|
20231016,092400,22467435,2790,2790,2790,2790,20
|
|
20231016,092300,22411635,2790,2790,2790,2790,0
|
|
20231016,092200,22411635,2790,2790,2790,2790,0
|
|
20231016,092100,22411635,2790,2790,2790,2790,0
|
|
20231016,092000,22411635,2790,2790,2790,2790,0
|
|
20231016,091900,22411635,2790,2790,2790,2790,0
|
|
20231016,091800,22411635,2790,2780,2790,2780,2
|
|
20231016,091700,22406065,2790,2790,2790,2790,0
|
|
20231016,091600,22406065,2790,2790,2790,2790,4
|
|
20231016,091500,22394905,2780,2780,2780,2780,3
|
|
20231016,091400,22386565,2790,2790,2790,2790,0
|
|
20231016,091300,22386565,2790,2790,2790,2790,0
|
|
20231016,091200,22386565,2790,2775,2790,2775,6
|
|
20231016,091100,22369900,2775,2790,2790,2775,51
|
|
20231016,091000,22228360,2790,2775,2790,2770,2578
|
|
20231016,090900,15084085,2790,2775,2790,2775,53
|
|
20231016,090800,14936980,2800,2800,2800,2800,0
|
|
20231016,090700,14936980,2800,2800,2800,2800,0
|
|
20231016,090600,14936980,2800,2800,2800,2800,0
|
|
20231016,090500,14936980,2800,2780,2800,2775,312
|
|
20231016,090400,14071100,2785,2790,2790,2780,168
|
|
20231016,090300,13602475,2795,2800,2800,2795,316
|
|
20231016,090200,12717745,2800,2800,2800,2800,0
|
|
20231016,090100,12717745,2800,2830,2830,2800,2904
|
|
20231016,090000,4583395,2830,2805,2830,2805,1634
|