699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,203600,579568245,2530,2530,2530,2530,11090
|
|
20231017,203500,579568245,2530,2530,2530,2530,0
|
|
20231017,203400,579568245,2530,2530,2530,2530,0
|
|
20231017,203300,579568245,2530,2530,2530,2530,0
|
|
20231017,203200,579568245,2530,2530,2530,2530,0
|
|
20231017,203100,579568245,2530,2530,2530,2530,0
|
|
20231017,203000,579568245,2530,2530,2530,2530,0
|
|
20231017,202900,579568245,2530,2530,2530,2530,0
|
|
20231017,202800,579568245,2530,2530,2530,2530,0
|
|
20231017,202700,579568245,2530,2530,2530,2530,0
|
|
20231017,202600,579568245,2530,2530,2530,2530,0
|
|
20231017,202500,579568245,2530,2530,2530,2530,0
|
|
20231017,202400,579568245,2530,2530,2530,2530,0
|
|
20231017,202300,579568245,2530,2530,2530,2530,0
|
|
20231017,202200,579568245,2530,2530,2530,2530,0
|
|
20231017,202100,579568245,2530,2530,2530,2530,0
|
|
20231017,202000,579568245,2530,2530,2530,2530,0
|
|
20231017,201900,579568245,2530,2530,2530,2530,0
|
|
20231017,201800,579568245,2530,2530,2530,2530,0
|
|
20231017,201700,579568245,2530,2530,2530,2530,0
|
|
20231017,201600,579568245,2530,2530,2530,2530,0
|
|
20231017,201500,579568245,2530,2530,2530,2530,0
|
|
20231017,201400,579568245,2530,2530,2530,2530,0
|
|
20231017,201300,579568245,2530,2530,2530,2530,0
|
|
20231017,201200,579568245,2530,2530,2530,2530,0
|
|
20231017,201100,579568245,2530,2530,2530,2530,0
|
|
20231017,201000,579568245,2530,2530,2530,2530,0
|
|
20231017,200900,579568245,2530,2530,2530,2530,0
|
|
20231017,200800,579568245,2530,2530,2530,2530,0
|
|
20231017,200700,579568245,2530,2530,2530,2530,0
|
|
20231017,200600,579568245,2530,2530,2530,2530,11090
|
|
20231017,200500,579568245,2530,2530,2530,2530,0
|
|
20231017,200400,579568245,2530,2530,2530,2530,0
|
|
20231017,200300,579568245,2530,2530,2530,2530,0
|
|
20231017,200200,579568245,2530,2530,2530,2530,0
|
|
20231017,200100,579568245,2530,2530,2530,2530,0
|
|
20231017,200000,579568245,2530,2530,2530,2530,0
|
|
20231017,195900,579568245,2530,2530,2530,2530,0
|
|
20231017,195800,579568245,2530,2530,2530,2530,0
|
|
20231017,195700,579568245,2530,2530,2530,2530,0
|
|
20231017,195600,579568245,2530,2530,2530,2530,0
|
|
20231017,195500,579568245,2530,2530,2530,2530,0
|
|
20231017,195400,579568245,2530,2530,2530,2530,0
|
|
20231017,195300,579568245,2530,2530,2530,2530,0
|
|
20231017,195200,579568245,2530,2530,2530,2530,0
|
|
20231017,195100,579568245,2530,2530,2530,2530,0
|
|
20231017,195000,579568245,2530,2530,2530,2530,0
|
|
20231017,194900,579568245,2530,2530,2530,2530,0
|
|
20231017,194800,579568245,2530,2530,2530,2530,0
|
|
20231017,194700,579568245,2530,2530,2530,2530,0
|
|
20231017,194600,579568245,2530,2530,2530,2530,0
|
|
20231017,194500,579568245,2530,2530,2530,2530,0
|
|
20231017,194400,579568245,2530,2530,2530,2530,0
|
|
20231017,194300,579568245,2530,2530,2530,2530,0
|
|
20231017,194200,579568245,2530,2530,2530,2530,0
|
|
20231017,194100,579568245,2530,2530,2530,2530,0
|
|
20231017,194000,579568245,2530,2530,2530,2530,0
|
|
20231017,193900,579568245,2530,2530,2530,2530,0
|
|
20231017,193800,579568245,2530,2530,2530,2530,0
|
|
20231017,193700,579568245,2530,2530,2530,2530,0
|
|
20231017,193600,579568245,2530,2530,2530,2530,11090
|
|
20231017,193500,579568245,2530,2530,2530,2530,0
|
|
20231017,193400,579568245,2530,2530,2530,2530,0
|
|
20231017,193300,579568245,2530,2530,2530,2530,0
|
|
20231017,193200,579568245,2530,2530,2530,2530,0
|
|
20231017,193100,579568245,2530,2530,2530,2530,0
|
|
20231017,193000,579568245,2530,2530,2530,2530,0
|
|
20231017,192900,579568245,2530,2530,2530,2530,0
|
|
20231017,192800,579568245,2530,2530,2530,2530,0
|
|
20231017,192700,579568245,2530,2530,2530,2530,0
|
|
20231017,192600,579568245,2530,2530,2530,2530,0
|
|
20231017,192500,579568245,2530,2530,2530,2530,0
|
|
20231017,192400,579568245,2530,2530,2530,2530,0
|
|
20231017,192300,579568245,2530,2530,2530,2530,0
|
|
20231017,192200,579568245,2530,2530,2530,2530,0
|
|
20231017,192100,579568245,2530,2530,2530,2530,0
|
|
20231017,192000,579568245,2530,2530,2530,2530,0
|
|
20231017,191900,579568245,2530,2530,2530,2530,0
|
|
20231017,191800,579568245,2530,2530,2530,2530,0
|
|
20231017,191700,579568245,2530,2530,2530,2530,0
|
|
20231017,191600,579568245,2530,2530,2530,2530,0
|
|
20231017,191500,579568245,2530,2530,2530,2530,0
|
|
20231017,191400,579568245,2530,2530,2530,2530,0
|
|
20231017,191300,579568245,2530,2530,2530,2530,0
|
|
20231017,191200,579568245,2530,2530,2530,2530,0
|
|
20231017,191100,579568245,2530,2530,2530,2530,0
|
|
20231017,191000,579568245,2530,2530,2530,2530,0
|
|
20231017,190900,579568245,2530,2530,2530,2530,0
|
|
20231017,190800,579568245,2530,2530,2530,2530,0
|
|
20231017,190700,579568245,2530,2530,2530,2530,0
|
|
20231017,190600,579568245,2530,2530,2530,2530,11090
|
|
20231017,190500,579568245,2530,2530,2530,2530,0
|
|
20231017,190400,579568245,2530,2530,2530,2530,0
|
|
20231017,190300,579568245,2530,2530,2530,2530,0
|
|
20231017,190200,579568245,2530,2530,2530,2530,0
|
|
20231017,190100,579568245,2530,2530,2530,2530,0
|
|
20231017,190000,579568245,2530,2530,2530,2530,0
|
|
20231017,185900,579568245,2530,2530,2530,2530,0
|
|
20231017,185800,579568245,2530,2530,2530,2530,0
|
|
20231017,185700,579568245,2530,2530,2530,2530,0
|
|
20231017,185600,579568245,2530,2530,2530,2530,0
|
|
20231017,185500,579568245,2530,2530,2530,2530,0
|
|
20231017,185400,579568245,2530,2530,2530,2530,0
|
|
20231017,185300,579568245,2530,2530,2530,2530,0
|
|
20231017,185200,579568245,2530,2530,2530,2530,0
|
|
20231017,185100,579568245,2530,2530,2530,2530,0
|
|
20231017,185000,579568245,2530,2530,2530,2530,0
|
|
20231017,184900,579568245,2530,2530,2530,2530,0
|
|
20231017,184800,579568245,2530,2530,2530,2530,0
|
|
20231017,184700,579568245,2530,2530,2530,2530,0
|
|
20231017,184600,579568245,2530,2530,2530,2530,0
|
|
20231017,184500,579568245,2530,2530,2530,2530,0
|
|
20231017,184400,579568245,2530,2530,2530,2530,0
|
|
20231017,184300,579568245,2530,2530,2530,2530,0
|
|
20231017,184200,579568245,2530,2530,2530,2530,0
|
|
20231017,184100,579568245,2530,2530,2530,2530,0
|
|
20231017,184000,579568245,2530,2530,2530,2530,0
|
|
20231017,183900,579568245,2530,2530,2530,2530,0
|
|
20231017,183800,579568245,2530,2530,2530,2530,0
|
|
20231017,183700,579568245,2530,2530,2530,2530,0
|
|
20231017,183600,579568245,2530,2530,2530,2530,11090
|
|
20231017,183500,579568245,2530,2530,2530,2530,0
|
|
20231017,183400,579568245,2530,2530,2530,2530,0
|
|
20231017,183300,579568245,2530,2530,2530,2530,0
|
|
20231017,183200,579568245,2530,2530,2530,2530,0
|
|
20231017,183100,579568245,2530,2530,2530,2530,0
|
|
20231017,183000,579568245,2530,2530,2530,2530,0
|
|
20231017,182900,579568245,2530,2530,2530,2530,0
|
|
20231017,182800,579568245,2530,2530,2530,2530,0
|
|
20231017,182700,579568245,2530,2530,2530,2530,0
|
|
20231017,182600,579568245,2530,2530,2530,2530,0
|
|
20231017,182500,579568245,2530,2530,2530,2530,0
|
|
20231017,182400,579568245,2530,2530,2530,2530,0
|
|
20231017,182300,579568245,2530,2530,2530,2530,0
|
|
20231017,182200,579568245,2530,2530,2530,2530,0
|
|
20231017,182100,579568245,2530,2530,2530,2530,0
|
|
20231017,182000,579568245,2530,2530,2530,2530,0
|
|
20231017,181900,579568245,2530,2530,2530,2530,0
|
|
20231017,181800,579568245,2530,2530,2530,2530,0
|
|
20231017,181700,579568245,2530,2530,2530,2530,0
|
|
20231017,181600,579568245,2530,2530,2530,2530,0
|
|
20231017,181500,579568245,2530,2530,2530,2530,0
|
|
20231017,181400,579568245,2530,2530,2530,2530,0
|
|
20231017,181300,579568245,2530,2530,2530,2530,0
|
|
20231017,181200,579568245,2530,2530,2530,2530,0
|
|
20231017,181100,579568245,2530,2530,2530,2530,0
|
|
20231017,181000,579568245,2530,2530,2530,2530,0
|
|
20231017,180900,579568245,2530,2530,2530,2530,0
|
|
20231017,180800,579568245,2530,2530,2530,2530,0
|
|
20231017,180700,579568245,2530,2530,2530,2530,0
|
|
20231017,180600,579568245,2530,2530,2530,2530,11090
|
|
20231017,180500,579568245,2530,2530,2530,2530,0
|
|
20231017,180400,579568245,2530,2530,2530,2530,0
|
|
20231017,180300,579568245,2530,2530,2530,2530,0
|
|
20231017,180200,579568245,2530,2530,2530,2530,0
|
|
20231017,180100,579568245,2530,2530,2530,2530,0
|
|
20231017,180000,579568245,2530,2530,2530,2530,0
|
|
20231017,175900,579568245,2530,2530,2530,2530,0
|
|
20231017,175800,579568245,2530,2530,2530,2530,0
|
|
20231017,175700,579568245,2530,2530,2530,2530,0
|
|
20231017,175600,579568245,2530,2530,2530,2530,0
|
|
20231017,175500,579568245,2530,2530,2530,2530,0
|
|
20231017,175400,579568245,2530,2530,2530,2530,0
|
|
20231017,175300,579568245,2530,2530,2530,2530,0
|
|
20231017,175200,579568245,2530,2530,2530,2530,0
|
|
20231017,175100,579568245,2530,2530,2530,2530,0
|
|
20231017,175000,579568245,2530,2530,2530,2530,0
|
|
20231017,174900,579568245,2530,2530,2530,2530,0
|
|
20231017,174800,579568245,2530,2530,2530,2530,0
|
|
20231017,174700,579568245,2530,2530,2530,2530,0
|
|
20231017,174600,579568245,2530,2530,2530,2530,0
|
|
20231017,174500,579568245,2530,2530,2530,2530,0
|
|
20231017,174400,579568245,2530,2530,2530,2530,0
|
|
20231017,174300,579568245,2530,2530,2530,2530,0
|
|
20231017,174200,579568245,2530,2530,2530,2530,0
|
|
20231017,174100,579568245,2530,2530,2530,2530,0
|
|
20231017,174000,579568245,2530,2530,2530,2530,0
|
|
20231017,173900,579568245,2530,2530,2530,2530,0
|
|
20231017,173800,579568245,2530,2530,2530,2530,0
|
|
20231017,173700,579568245,2530,2530,2530,2530,0
|
|
20231017,173600,579568245,2530,2530,2530,2530,11090
|
|
20231017,173500,579568245,2530,2530,2530,2530,0
|
|
20231017,173400,579568245,2530,2530,2530,2530,0
|
|
20231017,173300,579568245,2530,2530,2530,2530,0
|
|
20231017,173200,579568245,2530,2530,2530,2530,0
|
|
20231017,173100,579568245,2530,2530,2530,2530,0
|
|
20231017,173000,579568245,2530,2530,2530,2530,0
|
|
20231017,172900,579568245,2530,2530,2530,2530,0
|
|
20231017,172800,579568245,2530,2530,2530,2530,0
|
|
20231017,172700,579568245,2530,2530,2530,2530,0
|
|
20231017,172600,579568245,2530,2530,2530,2530,0
|
|
20231017,172500,579568245,2530,2530,2530,2530,0
|
|
20231017,172400,579568245,2530,2530,2530,2530,0
|
|
20231017,172300,579568245,2530,2530,2530,2530,0
|
|
20231017,172200,579568245,2530,2530,2530,2530,0
|
|
20231017,172100,579568245,2530,2530,2530,2530,0
|
|
20231017,172000,579568245,2530,2530,2530,2530,0
|
|
20231017,171900,579568245,2530,2530,2530,2530,0
|
|
20231017,171800,579568245,2530,2530,2530,2530,0
|
|
20231017,171700,579568245,2530,2530,2530,2530,0
|
|
20231017,171600,579568245,2530,2530,2530,2530,0
|
|
20231017,171500,579568245,2530,2530,2530,2530,0
|
|
20231017,171400,579568245,2530,2530,2530,2530,0
|
|
20231017,171300,579568245,2530,2530,2530,2530,0
|
|
20231017,171200,579568245,2530,2530,2530,2530,0
|
|
20231017,171100,579568245,2530,2530,2530,2530,0
|
|
20231017,171000,579568245,2530,2530,2530,2530,0
|
|
20231017,170900,579568245,2530,2530,2530,2530,0
|
|
20231017,170800,579568245,2530,2530,2530,2530,0
|
|
20231017,170700,579568245,2530,2530,2530,2530,0
|
|
20231017,170600,579568245,2530,2530,2530,2530,11090
|
|
20231017,170500,579568245,2530,2530,2530,2530,0
|
|
20231017,170400,579568245,2530,2530,2530,2530,0
|
|
20231017,170300,579568245,2530,2530,2530,2530,0
|
|
20231017,170200,579568245,2530,2530,2530,2530,0
|
|
20231017,170100,579568245,2530,2530,2530,2530,0
|
|
20231017,170000,579568245,2530,2530,2530,2530,0
|
|
20231017,165900,579568245,2530,2530,2530,2530,0
|
|
20231017,165800,579568245,2530,2530,2530,2530,0
|
|
20231017,165700,579568245,2530,2530,2530,2530,0
|
|
20231017,165600,579568245,2530,2530,2530,2530,0
|
|
20231017,165500,579568245,2530,2530,2530,2530,0
|
|
20231017,165400,579568245,2530,2530,2530,2530,0
|
|
20231017,165300,579568245,2530,2530,2530,2530,0
|
|
20231017,165200,579568245,2530,2530,2530,2530,0
|
|
20231017,165100,579568245,2530,2530,2530,2530,0
|
|
20231017,165000,579568245,2530,2530,2530,2530,0
|
|
20231017,164900,579568245,2530,2530,2530,2530,0
|
|
20231017,164800,579568245,2530,2530,2530,2530,0
|
|
20231017,164700,579568245,2530,2530,2530,2530,0
|
|
20231017,164600,579568245,2530,2530,2530,2530,0
|
|
20231017,164500,579568245,2530,2530,2530,2530,0
|
|
20231017,164400,579568245,2530,2530,2530,2530,0
|
|
20231017,164300,579568245,2530,2530,2530,2530,0
|
|
20231017,164200,579568245,2530,2530,2530,2530,0
|
|
20231017,164100,579568245,2530,2530,2530,2530,0
|
|
20231017,164000,579568245,2530,2530,2530,2530,0
|
|
20231017,163900,579568245,2530,2530,2530,2530,0
|
|
20231017,163800,579568245,2530,2530,2530,2530,0
|
|
20231017,163700,579568245,2530,2530,2530,2530,0
|
|
20231017,163600,579568245,2530,2530,2530,2530,11090
|
|
20231017,163500,579568245,2530,2530,2530,2530,0
|
|
20231017,163400,579568245,2530,2530,2530,2530,0
|
|
20231017,163300,579568245,2530,2530,2530,2530,0
|
|
20231017,163200,579568245,2530,2530,2530,2530,0
|
|
20231017,163100,579568245,2530,2530,2530,2530,0
|
|
20231017,163000,579568245,2530,2530,2530,2530,0
|
|
20231017,162900,579568245,2530,2530,2530,2530,0
|
|
20231017,162800,579568245,2530,2530,2530,2530,0
|
|
20231017,162700,579568245,2530,2530,2530,2530,0
|
|
20231017,162600,579568245,2530,2530,2530,2530,0
|
|
20231017,162500,579568245,2530,2530,2530,2530,0
|
|
20231017,162400,579568245,2530,2530,2530,2530,0
|
|
20231017,162300,579568245,2530,2530,2530,2530,0
|
|
20231017,162200,579568245,2530,2530,2530,2530,0
|
|
20231017,162100,579568245,2530,2530,2530,2530,0
|
|
20231017,162000,579568245,2530,2530,2530,2530,0
|
|
20231017,161900,579568245,2530,2530,2530,2530,0
|
|
20231017,161800,579568245,2530,2530,2530,2530,0
|
|
20231017,161700,579568245,2530,2530,2530,2530,0
|
|
20231017,161600,579568245,2530,2530,2530,2530,0
|
|
20231017,161500,579568245,2530,2530,2530,2530,0
|
|
20231017,161400,579568245,2530,2530,2530,2530,0
|
|
20231017,161300,579568245,2530,2530,2530,2530,0
|
|
20231017,161200,579568245,2530,2530,2530,2530,0
|
|
20231017,161100,579568245,2530,2530,2530,2530,0
|
|
20231017,161000,579568245,2530,2530,2530,2530,0
|
|
20231017,160900,579568245,2530,2530,2530,2530,0
|
|
20231017,160800,579568245,2530,2530,2530,2530,0
|
|
20231017,160700,579568245,2530,2530,2530,2530,0
|
|
20231017,160600,579568245,2530,2530,2530,2530,11090
|
|
20231017,160500,579568245,2530,2530,2530,2530,0
|
|
20231017,160400,579568245,2530,2530,2530,2530,0
|
|
20231017,160300,579568245,2530,2530,2530,2530,0
|
|
20231017,160200,579568245,2530,2530,2530,2530,0
|
|
20231017,160100,579568245,2530,2530,2530,2530,0
|
|
20231017,160000,579568245,2530,2530,2530,2530,0
|
|
20231017,155900,579568245,2530,2530,2530,2530,0
|
|
20231017,155800,579568245,2530,2530,2530,2530,0
|
|
20231017,155700,579568245,2530,2530,2530,2530,0
|
|
20231017,155600,579568245,2530,2530,2530,2530,0
|
|
20231017,155500,579568245,2530,2530,2530,2530,0
|
|
20231017,155400,579568245,2530,2530,2530,2530,0
|
|
20231017,155300,579568245,2530,2530,2530,2530,0
|
|
20231017,155200,579568245,2530,2530,2530,2530,0
|
|
20231017,155100,579568245,2530,2530,2530,2530,0
|
|
20231017,155000,579568245,2530,2530,2530,2530,0
|
|
20231017,154900,579568245,2530,2530,2530,2530,0
|
|
20231017,154800,579568245,2530,2530,2530,2530,0
|
|
20231017,154700,579568245,2530,2530,2530,2530,0
|
|
20231017,154600,579568245,2530,2530,2530,2530,0
|
|
20231017,154500,579568245,2530,2530,2530,2530,0
|
|
20231017,154400,579568245,2530,2530,2530,2530,0
|
|
20231017,154300,579568245,2530,2530,2530,2530,0
|
|
20231017,154200,579568245,2530,2530,2530,2530,0
|
|
20231017,154100,579568245,2530,2530,2530,2530,0
|
|
20231017,154000,579568245,2530,2530,2530,2530,0
|
|
20231017,153900,579568245,2530,2530,2530,2530,0
|
|
20231017,153800,579568245,2530,2530,2530,2530,0
|
|
20231017,153700,579568245,2530,2530,2530,2530,0
|
|
20231017,153600,579568245,2530,2530,2530,2530,11090
|
|
20231017,153500,579568245,2530,2530,2530,2530,0
|
|
20231017,153400,579568245,2530,2530,2530,2530,0
|
|
20231017,153300,579568245,2530,2530,2530,2530,0
|
|
20231017,153200,579568245,2530,2530,2530,2530,0
|
|
20231017,153100,579568245,2530,2530,2530,2530,0
|
|
20231017,153000,579568245,2530,2530,2530,2530,11090
|
|
20231017,152900,551510545,2540,2540,2540,2540,0
|
|
20231017,152800,551510545,2540,2540,2540,2540,0
|
|
20231017,152700,551510545,2540,2540,2540,2540,0
|
|
20231017,152600,551510545,2540,2540,2540,2540,0
|
|
20231017,152500,551510545,2540,2540,2540,2540,0
|
|
20231017,152400,551510545,2540,2540,2540,2540,0
|
|
20231017,152300,551510545,2540,2540,2540,2540,0
|
|
20231017,152200,551510545,2540,2540,2540,2540,0
|
|
20231017,152100,551510545,2540,2540,2540,2540,0
|
|
20231017,152000,551510545,2540,2540,2540,2540,0
|
|
20231017,151900,551510545,2540,2540,2540,2540,390
|
|
20231017,151800,550519945,2535,2540,2540,2535,514
|
|
20231017,151700,549214955,2545,2545,2545,2545,0
|
|
20231017,151600,549214955,2545,2545,2545,2545,20
|
|
20231017,151500,549164055,2545,2545,2545,2545,7
|
|
20231017,151400,549146240,2545,2545,2545,2545,0
|
|
20231017,151300,549146240,2545,2545,2545,2545,2
|
|
20231017,151200,549141150,2545,2545,2545,2545,154
|
|
20231017,151100,548749220,2545,2545,2545,2545,5
|
|
20231017,151000,548736495,2545,2545,2545,2545,196
|
|
20231017,150900,548237675,2530,2530,2530,2530,401
|
|
20231017,150800,547223145,2540,2540,2540,2540,0
|
|
20231017,150700,547223145,2540,2535,2540,2535,8934
|
|
20231017,150600,524571860,2535,2535,2535,2535,0
|
|
20231017,150500,524571860,2535,2535,2535,2535,0
|
|
20231017,150400,524571860,2535,2535,2535,2535,20
|
|
20231017,150300,524521160,2535,2535,2535,2535,14
|
|
20231017,150200,524485670,2535,2535,2535,2535,181
|
|
20231017,150100,524026835,2535,2535,2535,2535,994
|
|
20231017,150000,521507045,2530,2530,2530,2530,0
|
|
20231017,145900,521507045,2530,2535,2535,2530,1010
|
|
20231017,145800,518950440,2535,2535,2535,2535,681
|
|
20231017,145700,517224105,2535,2535,2535,2535,36
|
|
20231017,145600,517132845,2540,2540,2540,2540,825
|
|
20231017,145500,515037345,2540,2540,2540,2540,1
|
|
20231017,145400,515034805,2535,2535,2535,2535,0
|
|
20231017,145300,515034805,2535,2535,2535,2535,3001
|
|
20231017,145200,507427270,2535,2535,2535,2535,36
|
|
20231017,145100,507336010,2535,2545,2545,2535,1040
|
|
20231017,145000,504699600,2540,2540,2540,2540,0
|
|
20231017,144900,504699600,2540,2540,2540,2535,1787
|
|
20231017,144800,500164580,2545,2545,2545,2540,139
|
|
20231017,144700,499811510,2540,2540,2540,2540,100
|
|
20231017,144600,499557510,2540,2540,2540,2540,0
|
|
20231017,144500,499557510,2540,2540,2540,2540,29
|
|
20231017,144400,499483850,2540,2540,2540,2540,0
|
|
20231017,144300,499483850,2540,2540,2540,2540,1
|
|
20231017,144200,499481310,2540,2540,2540,2540,100
|
|
20231017,144100,499227310,2545,2545,2545,2545,0
|
|
20231017,144000,499227310,2545,2545,2545,2545,23
|
|
20231017,143900,499168775,2545,2540,2545,2540,9319
|
|
20231017,143800,475492075,2535,2530,2535,2530,1565
|
|
20231017,143700,471524805,2530,2530,2530,2530,0
|
|
20231017,143600,471524805,2530,2530,2530,2530,0
|
|
20231017,143500,471524805,2530,2530,2530,2530,0
|
|
20231017,143400,471524805,2530,2530,2530,2530,10
|
|
20231017,143300,471499505,2530,2530,2530,2530,50
|
|
20231017,143200,471373005,2525,2525,2525,2525,0
|
|
20231017,143100,471373005,2525,2525,2525,2525,90
|
|
20231017,143000,471145755,2520,2520,2520,2520,0
|
|
20231017,142900,471145755,2520,2520,2520,2520,0
|
|
20231017,142800,471145755,2520,2520,2520,2520,968
|
|
20231017,142700,468706395,2520,2530,2530,2520,1932
|
|
20231017,142600,463832180,2530,2530,2530,2530,0
|
|
20231017,142500,463832180,2530,2530,2530,2530,0
|
|
20231017,142400,463832180,2530,2530,2530,2530,0
|
|
20231017,142300,463832180,2530,2530,2530,2530,140
|
|
20231017,142200,463477980,2530,2530,2530,2530,8
|
|
20231017,142100,463457740,2535,2535,2535,2535,0
|
|
20231017,142000,463457740,2535,2535,2535,2535,0
|
|
20231017,141900,463457740,2535,2535,2535,2535,1
|
|
20231017,141800,463455205,2530,2530,2530,2530,291
|
|
20231017,141700,462718975,2530,2530,2530,2530,308
|
|
20231017,141600,461939735,2525,2525,2525,2525,1
|
|
20231017,141500,461937210,2525,2525,2525,2525,0
|
|
20231017,141400,461937210,2525,2525,2525,2525,0
|
|
20231017,141300,461937210,2525,2525,2525,2525,0
|
|
20231017,141200,461937210,2525,2525,2525,2525,857
|
|
20231017,141100,459773285,2525,2525,2525,2525,0
|
|
20231017,141000,459773285,2525,2525,2525,2525,0
|
|
20231017,140900,459773285,2525,2520,2525,2520,898
|
|
20231017,140800,457509335,2520,2520,2520,2520,18
|
|
20231017,140700,457463975,2520,2520,2520,2520,3000
|
|
20231017,140600,449903975,2525,2525,2525,2525,1000
|
|
20231017,140500,447378975,2525,2525,2525,2525,100
|
|
20231017,140400,447126475,2525,2525,2525,2525,2036
|
|
20231017,140300,441985575,2525,2530,2530,2525,2483
|
|
20231017,140200,435704020,2530,2530,2530,2530,0
|
|
20231017,140100,435704020,2530,2530,2530,2530,0
|
|
20231017,140000,435704020,2530,2530,2530,2530,0
|
|
20231017,135900,435704020,2530,2530,2530,2530,15
|
|
20231017,135800,435666070,2530,2530,2530,2530,3
|
|
20231017,135700,435658480,2540,2535,2540,2535,420
|
|
20231017,135600,434593750,2540,2540,2540,2540,1308
|
|
20231017,135500,431271430,2545,2545,2545,2545,100
|
|
20231017,135400,431016930,2545,2545,2545,2545,0
|
|
20231017,135300,431016930,2545,2545,2545,2545,0
|
|
20231017,135200,431016930,2545,2545,2545,2545,0
|
|
20231017,135100,431016930,2545,2545,2545,2545,0
|
|
20231017,135000,431016930,2545,2545,2545,2545,186
|
|
20231017,134900,430543560,2545,2545,2545,2545,0
|
|
20231017,134800,430543560,2545,2545,2545,2545,808
|
|
20231017,134700,428487200,2545,2545,2545,2545,6
|
|
20231017,134600,428471930,2545,2545,2545,2545,0
|
|
20231017,134500,428471930,2545,2545,2545,2545,300
|
|
20231017,134400,427708430,2550,2555,2555,2550,13
|
|
20231017,134300,427675275,2550,2550,2550,2550,0
|
|
20231017,134200,427675275,2550,2550,2550,2550,1152
|
|
20231017,134100,424737675,2550,2550,2555,2550,1266
|
|
20231017,134000,421505875,2550,2550,2550,2550,1387
|
|
20231017,133900,417969025,2550,2550,2550,2550,1
|
|
20231017,133800,417966475,2550,2550,2550,2550,0
|
|
20231017,133700,417966475,2550,2550,2550,2550,409
|
|
20231017,133600,416923525,2550,2550,2550,2550,20
|
|
20231017,133500,416872525,2550,2550,2555,2550,1590
|
|
20231017,133400,412813025,2555,2555,2555,2555,273
|
|
20231017,133300,412115510,2555,2550,2555,2550,832
|
|
20231017,133200,409993905,2555,2545,2555,2545,8605
|
|
20231017,133100,388074935,2545,2545,2545,2545,92
|
|
20231017,133000,387840795,2545,2545,2545,2545,6
|
|
20231017,132900,387825525,2545,2545,2545,2545,0
|
|
20231017,132800,387825525,2545,2545,2545,2545,200
|
|
20231017,132700,387316525,2545,2545,2545,2545,80
|
|
20231017,132600,387112925,2545,2540,2545,2540,40
|
|
20231017,132500,387011130,2540,2540,2540,2540,1
|
|
20231017,132400,387008590,2540,2540,2545,2540,12
|
|
20231017,132300,386978060,2540,2540,2540,2540,1913
|
|
20231017,132200,382119040,2545,2545,2545,2545,196
|
|
20231017,132100,381620220,2540,2540,2540,2540,0
|
|
20231017,132000,381620220,2540,2540,2540,2540,800
|
|
20231017,131900,379588220,2540,2540,2540,2540,0
|
|
20231017,131800,379588220,2540,2540,2540,2540,601
|
|
20231017,131700,378061680,2545,2540,2545,2540,1405
|
|
20231017,131600,374492975,2540,2540,2540,2540,98
|
|
20231017,131500,374244055,2540,2540,2540,2540,0
|
|
20231017,131400,374244055,2540,2540,2540,2540,0
|
|
20231017,131300,374244055,2540,2540,2540,2540,110
|
|
20231017,131200,373964655,2540,2540,2540,2540,0
|
|
20231017,131100,373964655,2540,2540,2540,2540,0
|
|
20231017,131000,373964655,2540,2540,2540,2540,0
|
|
20231017,130900,373964655,2540,2540,2540,2540,0
|
|
20231017,130800,373964655,2540,2540,2540,2540,0
|
|
20231017,130700,373964655,2540,2535,2540,2535,1612
|
|
20231017,130600,369871175,2540,2540,2540,2540,3
|
|
20231017,130500,369863555,2535,2535,2535,2535,20
|
|
20231017,130400,369812855,2535,2535,2535,2535,0
|
|
20231017,130300,369812855,2535,2535,2535,2535,0
|
|
20231017,130200,369812855,2535,2535,2535,2535,51
|
|
20231017,130100,369683570,2535,2535,2535,2535,0
|
|
20231017,130000,369683570,2535,2535,2535,2535,1
|
|
20231017,125900,369681035,2535,2535,2535,2535,0
|
|
20231017,125800,369681035,2535,2535,2535,2535,971
|
|
20231017,125700,367219550,2535,2535,2535,2535,1
|
|
20231017,125600,367217015,2540,2540,2540,2540,0
|
|
20231017,125500,367217015,2540,2540,2540,2540,29
|
|
20231017,125400,367143355,2540,2545,2545,2540,239
|
|
20231017,125300,366536245,2540,2540,2540,2540,120
|
|
20231017,125200,366231445,2540,2540,2540,2540,200
|
|
20231017,125100,365723445,2540,2540,2540,2540,1113
|
|
20231017,125000,362896425,2540,2540,2540,2540,0
|
|
20231017,124900,362896425,2540,2540,2540,2540,0
|
|
20231017,124800,362896425,2540,2540,2540,2540,0
|
|
20231017,124700,362896425,2540,2540,2540,2540,0
|
|
20231017,124600,362896425,2540,2540,2540,2540,0
|
|
20231017,124500,362896425,2540,2540,2540,2540,0
|
|
20231017,124400,362896425,2540,2540,2540,2540,0
|
|
20231017,124300,362896425,2540,2540,2540,2540,0
|
|
20231017,124200,362896425,2540,2540,2540,2540,200
|
|
20231017,124100,362388425,2540,2540,2540,2540,1
|
|
20231017,124000,362385885,2540,2540,2540,2540,0
|
|
20231017,123900,362385885,2540,2540,2540,2540,0
|
|
20231017,123800,362385885,2540,2540,2540,2540,180
|
|
20231017,123700,361928685,2540,2540,2540,2540,0
|
|
20231017,123600,361928685,2540,2540,2540,2540,0
|
|
20231017,123500,361928685,2540,2545,2545,2540,10
|
|
20231017,123400,361903265,2545,2545,2545,2545,0
|
|
20231017,123300,361903265,2545,2545,2545,2545,718
|
|
20231017,123200,360075955,2540,2540,2540,2540,5
|
|
20231017,123100,360063255,2540,2540,2540,2540,1
|
|
20231017,123000,360060715,2545,2540,2545,2540,71
|
|
20231017,122900,359880370,2540,2540,2540,2535,2899
|
|
20231017,122800,352517325,2535,2540,2540,2535,1550
|
|
20231017,122700,348587825,2535,2535,2535,2535,0
|
|
20231017,122600,348587825,2535,2535,2535,2535,0
|
|
20231017,122500,348587825,2535,2535,2535,2535,174
|
|
20231017,122400,348146735,2535,2535,2535,2535,412
|
|
20231017,122300,347102315,2530,2530,2530,2530,0
|
|
20231017,122200,347102315,2530,2530,2530,2530,210
|
|
20231017,122100,346571015,2530,2530,2530,2530,0
|
|
20231017,122000,346571015,2530,2535,2535,2530,499
|
|
20231017,121900,345306945,2535,2535,2535,2535,4
|
|
20231017,121800,345296805,2535,2535,2535,2535,0
|
|
20231017,121700,345296805,2535,2535,2535,2535,0
|
|
20231017,121600,345296805,2535,2535,2535,2535,0
|
|
20231017,121500,345296805,2535,2535,2535,2535,0
|
|
20231017,121400,345296805,2535,2535,2535,2535,0
|
|
20231017,121300,345296805,2535,2535,2535,2535,0
|
|
20231017,121200,345296805,2535,2535,2535,2535,0
|
|
20231017,121100,345296805,2535,2535,2535,2535,30
|
|
20231017,121000,345220755,2540,2540,2540,2540,0
|
|
20231017,120900,345220755,2540,2540,2540,2540,0
|
|
20231017,120800,345220755,2540,2540,2540,2540,0
|
|
20231017,120700,345220755,2540,2540,2540,2540,100
|
|
20231017,120600,344966755,2540,2535,2540,2535,401
|
|
20231017,120500,343948220,2535,2535,2535,2535,104
|
|
20231017,120400,343684580,2535,2535,2535,2535,6
|
|
20231017,120300,343669370,2535,2535,2535,2535,0
|
|
20231017,120200,343669370,2535,2535,2535,2535,0
|
|
20231017,120100,343669370,2535,2535,2535,2535,0
|
|
20231017,120000,343669370,2535,2535,2535,2535,0
|
|
20231017,115900,343669370,2535,2535,2535,2535,0
|
|
20231017,115800,343669370,2535,2535,2535,2535,0
|
|
20231017,115700,343669370,2535,2535,2535,2535,0
|
|
20231017,115600,343669370,2535,2535,2535,2535,10
|
|
20231017,115500,343644020,2540,2540,2540,2540,0
|
|
20231017,115400,343644020,2540,2540,2540,2540,100
|
|
20231017,115300,343390020,2540,2540,2540,2540,30
|
|
20231017,115200,343313820,2540,2540,2540,2540,0
|
|
20231017,115100,343313820,2540,2540,2540,2540,70
|
|
20231017,115000,343136020,2540,2540,2540,2540,0
|
|
20231017,114900,343136020,2540,2540,2540,2540,0
|
|
20231017,114800,343136020,2540,2540,2540,2540,0
|
|
20231017,114700,343136020,2540,2545,2545,2540,410
|
|
20231017,114600,342094570,2540,2540,2540,2540,110
|
|
20231017,114500,341815170,2540,2540,2540,2540,543
|
|
20231017,114400,340435950,2540,2540,2540,2540,1708
|
|
20231017,114300,336097630,2535,2535,2535,2535,0
|
|
20231017,114200,336097630,2535,2535,2535,2535,0
|
|
20231017,114100,336097630,2535,2535,2535,2535,0
|
|
20231017,114000,336097630,2535,2535,2535,2535,200
|
|
20231017,113900,335590630,2535,2530,2535,2530,517
|
|
20231017,113800,334280535,2530,2530,2530,2530,200
|
|
20231017,113700,333774535,2530,2530,2530,2530,1008
|
|
20231017,113600,331224295,2530,2530,2530,2530,0
|
|
20231017,113500,331224295,2530,2530,2530,2530,975
|
|
20231017,113400,328757545,2530,2530,2530,2530,500
|
|
20231017,113300,327492545,2535,2535,2535,2535,1
|
|
20231017,113200,327490010,2530,2530,2530,2530,380
|
|
20231017,113100,326528610,2530,2530,2530,2530,130
|
|
20231017,113000,326199710,2530,2530,2530,2530,0
|
|
20231017,112900,326199710,2530,2530,2530,2530,1790
|
|
20231017,112800,321671010,2530,2530,2530,2530,0
|
|
20231017,112700,321671010,2530,2530,2530,2530,0
|
|
20231017,112600,321671010,2530,2530,2530,2530,1
|
|
20231017,112500,321668480,2530,2515,2530,2515,2760
|
|
20231017,112400,314701470,2515,2515,2515,2515,0
|
|
20231017,112300,314701470,2515,2515,2515,2515,0
|
|
20231017,112200,314701470,2515,2515,2515,2515,400
|
|
20231017,112100,313695470,2515,2515,2515,2515,0
|
|
20231017,112000,313695470,2515,2520,2520,2515,2673
|
|
20231017,111900,306971175,2520,2520,2520,2520,0
|
|
20231017,111800,306971175,2520,2520,2520,2520,0
|
|
20231017,111700,306971175,2520,2520,2520,2520,0
|
|
20231017,111600,306971175,2520,2520,2520,2520,0
|
|
20231017,111500,306971175,2520,2520,2520,2520,0
|
|
20231017,111400,306971175,2520,2520,2520,2520,0
|
|
20231017,111300,306971175,2520,2520,2520,2520,150
|
|
20231017,111200,306593175,2520,2525,2525,2520,685
|
|
20231017,111100,304866925,2525,2525,2525,2525,198
|
|
20231017,111000,304366975,2525,2525,2525,2525,2000
|
|
20231017,110900,299316975,2525,2525,2525,2525,0
|
|
20231017,110800,299316975,2525,2520,2525,2520,4218
|
|
20231017,110700,288683215,2525,2525,2525,2525,140
|
|
20231017,110600,288329715,2525,2535,2535,2515,10567
|
|
20231017,110500,261669145,2540,2540,2540,2540,0
|
|
20231017,110400,261669145,2540,2540,2540,2540,0
|
|
20231017,110300,261669145,2540,2540,2540,2540,0
|
|
20231017,110200,261669145,2540,2540,2540,2540,0
|
|
20231017,110100,261669145,2540,2540,2540,2540,518
|
|
20231017,110000,260353425,2540,2540,2540,2540,0
|
|
20231017,105900,260353425,2540,2540,2540,2540,0
|
|
20231017,105800,260353425,2540,2540,2540,2540,121
|
|
20231017,105700,260046085,2540,2540,2540,2540,8
|
|
20231017,105600,260025765,2540,2540,2540,2540,10
|
|
20231017,105500,260000365,2545,2540,2545,2540,1610
|
|
20231017,105400,255906545,2545,2545,2545,2545,36
|
|
20231017,105300,255814925,2530,2530,2530,2530,2
|
|
20231017,105200,255809865,2545,2545,2545,2545,0
|
|
20231017,105100,255809865,2545,2530,2545,2530,14
|
|
20231017,105000,255774385,2540,2540,2540,2540,0
|
|
20231017,104900,255774385,2540,2540,2540,2540,342
|
|
20231017,104800,254905705,2540,2540,2540,2540,1037
|
|
20231017,104700,252271725,2530,2530,2530,2530,13
|
|
20231017,104600,252238835,2530,2530,2530,2530,0
|
|
20231017,104500,252238835,2530,2530,2530,2530,0
|
|
20231017,104400,252238835,2530,2530,2530,2530,200
|
|
20231017,104300,251732835,2530,2530,2530,2530,0
|
|
20231017,104200,251732835,2530,2530,2530,2530,0
|
|
20231017,104100,251732835,2530,2530,2530,2530,520
|
|
20231017,104000,250417235,2530,2535,2535,2530,7
|
|
20231017,103900,250399520,2540,2540,2540,2540,14
|
|
20231017,103800,250363960,2535,2535,2535,2535,0
|
|
20231017,103700,250363960,2535,2535,2535,2535,0
|
|
20231017,103600,250363960,2535,2535,2535,2535,119
|
|
20231017,103500,250062295,2540,2540,2540,2540,1
|
|
20231017,103400,250059755,2535,2535,2535,2535,0
|
|
20231017,103300,250059755,2535,2535,2535,2535,0
|
|
20231017,103200,250059755,2535,2535,2535,2535,776
|
|
20231017,103100,248092595,2535,2535,2535,2535,174
|
|
20231017,103000,247651505,2535,2535,2535,2535,25
|
|
20231017,102900,247588130,2535,2535,2535,2535,60
|
|
20231017,102800,247436030,2535,2535,2535,2535,50
|
|
20231017,102700,247309280,2540,2540,2540,2540,0
|
|
20231017,102600,247309280,2540,2540,2540,2540,2697
|
|
20231017,102500,240458900,2540,2540,2540,2540,100
|
|
20231017,102400,240204900,2540,2540,2540,2540,40
|
|
20231017,102300,240103300,2540,2545,2545,2540,6
|
|
20231017,102200,240088035,2540,2540,2540,2540,0
|
|
20231017,102100,240088035,2540,2540,2540,2540,100
|
|
20231017,102000,239834035,2540,2540,2540,2540,1200
|
|
20231017,101900,236786035,2540,2540,2540,2540,0
|
|
20231017,101800,236786035,2540,2540,2540,2540,559
|
|
20231017,101700,235366175,2540,2540,2540,2540,100
|
|
20231017,101600,235112175,2540,2545,2545,2540,926
|
|
20231017,101500,232756400,2550,2540,2550,2540,1101
|
|
20231017,101400,229948860,2550,2545,2550,2545,1002
|
|
20231017,101300,227393770,2540,2545,2545,2540,800
|
|
20231017,101200,225360695,2550,2545,2550,2545,319
|
|
20231017,101100,224547845,2545,2540,2545,2540,101
|
|
20231017,101000,224291050,2545,2545,2545,2545,650
|
|
20231017,100900,222636800,2550,2550,2550,2550,776
|
|
20231017,100800,220658000,2550,2550,2550,2550,1250
|
|
20231017,100700,217470500,2555,2555,2555,2555,5
|
|
20231017,100600,217457725,2555,2555,2555,2555,806
|
|
20231017,100500,215398395,2555,2550,2555,2550,6534
|
|
20231017,100400,198719380,2550,2550,2550,2550,4378
|
|
20231017,100300,187555480,2550,2550,2550,2550,931
|
|
20231017,100200,185181430,2545,2540,2545,2540,3715
|
|
20231017,100100,175736330,2530,2530,2530,2530,200
|
|
20231017,100000,175230330,2530,2530,2530,2530,1
|
|
20231017,095900,175227800,2535,2535,2535,2535,500
|
|
20231017,095800,173960300,2535,2535,2535,2535,1303
|
|
20231017,095700,170657195,2535,2535,2535,2535,0
|
|
20231017,095600,170657195,2535,2535,2535,2535,0
|
|
20231017,095500,170657195,2535,2535,2535,2535,2318
|
|
20231017,095400,164781065,2535,2535,2535,2535,5
|
|
20231017,095300,164768390,2535,2535,2535,2535,0
|
|
20231017,095200,164768390,2535,2540,2540,2535,339
|
|
20231017,095100,163907340,2530,2535,2540,2530,428
|
|
20231017,095000,162820450,2535,2535,2535,2535,95
|
|
20231017,094900,162579625,2535,2535,2535,2535,561
|
|
20231017,094800,161157490,2530,2530,2530,2530,11
|
|
20231017,094700,161129660,2530,2530,2530,2530,400
|
|
20231017,094600,160117660,2535,2540,2540,2530,924
|
|
20231017,094500,157772895,2535,2525,2535,2525,3815
|
|
20231017,094400,148114355,2520,2520,2520,2520,0
|
|
20231017,094300,148114355,2520,2520,2520,2520,350
|
|
20231017,094200,147232355,2520,2520,2520,2520,87
|
|
20231017,094100,147013115,2520,2520,2520,2520,1002
|
|
20231017,094000,144488075,2525,2525,2525,2525,250
|
|
20231017,093900,143856825,2525,2530,2530,2525,60
|
|
20231017,093800,143705075,2530,2525,2535,2525,185
|
|
20231017,093700,143236925,2525,2525,2525,2525,220
|
|
20231017,093600,142681425,2535,2530,2535,2525,846
|
|
20231017,093500,140543955,2535,2535,2535,2535,0
|
|
20231017,093400,140543955,2535,2530,2535,2525,689
|
|
20231017,093300,138802870,2530,2530,2530,2525,42
|
|
20231017,093200,138696660,2520,2520,2520,2520,33
|
|
20231017,093100,138613500,2535,2535,2535,2535,1
|
|
20231017,093000,138610965,2530,2520,2530,2520,2464
|
|
20231017,092900,132384725,2520,2520,2520,2515,2342
|
|
20231017,092800,126489435,2525,2525,2525,2525,120
|
|
20231017,092700,126186435,2525,2525,2525,2525,235
|
|
20231017,092600,125593060,2530,2530,2530,2530,169
|
|
20231017,092500,125165490,2530,2530,2530,2530,31
|
|
20231017,092400,125087060,2530,2530,2530,2530,1186
|
|
20231017,092300,122086480,2530,2530,2535,2525,1559
|
|
20231017,092200,118144610,2530,2530,2530,2530,959
|
|
20231017,092100,115718340,2530,2520,2530,2520,6633
|
|
20231017,092000,98956780,2520,2520,2520,2520,1336
|
|
20231017,091900,95590060,2520,2520,2520,2520,423
|
|
20231017,091800,94524100,2515,2515,2515,2515,151
|
|
20231017,091700,94144335,2515,2515,2515,2515,2
|
|
20231017,091600,94139305,2515,2515,2515,2515,0
|
|
20231017,091500,94139305,2515,2520,2520,2515,366
|
|
20231017,091400,93217935,2515,2515,2515,2515,100
|
|
20231017,091300,92966435,2515,2515,2515,2515,20
|
|
20231017,091200,92916135,2515,2520,2520,2515,101
|
|
20231017,091100,92661620,2525,2525,2525,2515,528
|
|
20231017,091000,91333130,2520,2515,2520,2515,705
|
|
20231017,090900,89557725,2515,2515,2515,2515,20
|
|
20231017,090800,89507425,2515,2525,2525,2515,490
|
|
20231017,090700,88272565,2525,2525,2530,2525,2948
|
|
20231017,090600,80828825,2530,2525,2530,2525,3198
|
|
20231017,090500,72752910,2525,2505,2525,2505,12383
|
|
20231017,090400,41663835,2505,2505,2505,2505,16
|
|
20231017,090300,41623755,2505,2500,2505,2500,1731
|
|
20231017,090200,37296135,2505,2495,2505,2490,5747
|
|
20231017,090100,22953065,2490,2480,2495,2480,1387
|
|
20231017,090000,19503060,2470,2460,2470,2460,7928
|