639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193600,277414850,2420,2420,2420,2420,2265
|
|
20231024,193500,277414850,2420,2420,2420,2420,0
|
|
20231024,193400,277414850,2420,2420,2420,2420,0
|
|
20231024,193300,277414850,2420,2420,2420,2420,0
|
|
20231024,193200,277414850,2420,2420,2420,2420,0
|
|
20231024,193100,277414850,2420,2420,2420,2420,0
|
|
20231024,193000,277414850,2420,2420,2420,2420,0
|
|
20231024,192900,277414850,2420,2420,2420,2420,0
|
|
20231024,192800,277414850,2420,2420,2420,2420,0
|
|
20231024,192700,277414850,2420,2420,2420,2420,0
|
|
20231024,192600,277414850,2420,2420,2420,2420,0
|
|
20231024,192500,277414850,2420,2420,2420,2420,0
|
|
20231024,192400,277414850,2420,2420,2420,2420,0
|
|
20231024,192300,277414850,2420,2420,2420,2420,0
|
|
20231024,192200,277414850,2420,2420,2420,2420,0
|
|
20231024,192100,277414850,2420,2420,2420,2420,0
|
|
20231024,192000,277414850,2420,2420,2420,2420,0
|
|
20231024,191900,277414850,2420,2420,2420,2420,0
|
|
20231024,191800,277414850,2420,2420,2420,2420,0
|
|
20231024,191700,277414850,2420,2420,2420,2420,0
|
|
20231024,191600,277414850,2420,2420,2420,2420,0
|
|
20231024,191500,277414850,2420,2420,2420,2420,0
|
|
20231024,191400,277414850,2420,2420,2420,2420,0
|
|
20231024,191300,277414850,2420,2420,2420,2420,0
|
|
20231024,191200,277414850,2420,2420,2420,2420,0
|
|
20231024,191100,277414850,2420,2420,2420,2420,0
|
|
20231024,191000,277414850,2420,2420,2420,2420,0
|
|
20231024,190900,277414850,2420,2420,2420,2420,0
|
|
20231024,190800,277414850,2420,2420,2420,2420,0
|
|
20231024,190700,277414850,2420,2420,2420,2420,0
|
|
20231024,190600,277414850,2420,2420,2420,2420,2265
|
|
20231024,190500,277414850,2420,2420,2420,2420,0
|
|
20231024,190400,277414850,2420,2420,2420,2420,0
|
|
20231024,190300,277414850,2420,2420,2420,2420,0
|
|
20231024,190200,277414850,2420,2420,2420,2420,0
|
|
20231024,190100,277414850,2420,2420,2420,2420,0
|
|
20231024,190000,277414850,2420,2420,2420,2420,0
|
|
20231024,185900,277414850,2420,2420,2420,2420,0
|
|
20231024,185800,277414850,2420,2420,2420,2420,0
|
|
20231024,185700,277414850,2420,2420,2420,2420,0
|
|
20231024,185600,277414850,2420,2420,2420,2420,0
|
|
20231024,185500,277414850,2420,2420,2420,2420,0
|
|
20231024,185400,277414850,2420,2420,2420,2420,0
|
|
20231024,185300,277414850,2420,2420,2420,2420,0
|
|
20231024,185200,277414850,2420,2420,2420,2420,0
|
|
20231024,185100,277414850,2420,2420,2420,2420,0
|
|
20231024,185000,277414850,2420,2420,2420,2420,0
|
|
20231024,184900,277414850,2420,2420,2420,2420,0
|
|
20231024,184800,277414850,2420,2420,2420,2420,0
|
|
20231024,184700,277414850,2420,2420,2420,2420,0
|
|
20231024,184600,277414850,2420,2420,2420,2420,0
|
|
20231024,184500,277414850,2420,2420,2420,2420,0
|
|
20231024,184400,277414850,2420,2420,2420,2420,0
|
|
20231024,184300,277414850,2420,2420,2420,2420,0
|
|
20231024,184200,277414850,2420,2420,2420,2420,0
|
|
20231024,184100,277414850,2420,2420,2420,2420,0
|
|
20231024,184000,277414850,2420,2420,2420,2420,0
|
|
20231024,183900,277414850,2420,2420,2420,2420,0
|
|
20231024,183800,277414850,2420,2420,2420,2420,0
|
|
20231024,183700,277414850,2420,2420,2420,2420,0
|
|
20231024,183600,277414850,2420,2420,2420,2420,2265
|
|
20231024,183500,277414850,2420,2420,2420,2420,0
|
|
20231024,183400,277414850,2420,2420,2420,2420,0
|
|
20231024,183300,277414850,2420,2420,2420,2420,0
|
|
20231024,183200,277414850,2420,2420,2420,2420,0
|
|
20231024,183100,277414850,2420,2420,2420,2420,0
|
|
20231024,183000,277414850,2420,2420,2420,2420,0
|
|
20231024,182900,277414850,2420,2420,2420,2420,0
|
|
20231024,182800,277414850,2420,2420,2420,2420,0
|
|
20231024,182700,277414850,2420,2420,2420,2420,0
|
|
20231024,182600,277414850,2420,2420,2420,2420,0
|
|
20231024,182500,277414850,2420,2420,2420,2420,0
|
|
20231024,182400,277414850,2420,2420,2420,2420,0
|
|
20231024,182300,277414850,2420,2420,2420,2420,0
|
|
20231024,182200,277414850,2420,2420,2420,2420,0
|
|
20231024,182100,277414850,2420,2420,2420,2420,0
|
|
20231024,182000,277414850,2420,2420,2420,2420,0
|
|
20231024,181900,277414850,2420,2420,2420,2420,0
|
|
20231024,181800,277414850,2420,2420,2420,2420,0
|
|
20231024,181700,277414850,2420,2420,2420,2420,0
|
|
20231024,181600,277414850,2420,2420,2420,2420,0
|
|
20231024,181500,277414850,2420,2420,2420,2420,0
|
|
20231024,181400,277414850,2420,2420,2420,2420,0
|
|
20231024,181300,277414850,2420,2420,2420,2420,0
|
|
20231024,181200,277414850,2420,2420,2420,2420,0
|
|
20231024,181100,277414850,2420,2420,2420,2420,0
|
|
20231024,181000,277414850,2420,2420,2420,2420,0
|
|
20231024,180900,277414850,2420,2420,2420,2420,0
|
|
20231024,180800,277414850,2420,2420,2420,2420,0
|
|
20231024,180700,277414850,2420,2420,2420,2420,0
|
|
20231024,180600,277414850,2420,2420,2420,2420,2265
|
|
20231024,180500,277414850,2420,2420,2420,2420,0
|
|
20231024,180400,277414850,2420,2420,2420,2420,0
|
|
20231024,180300,277414850,2420,2420,2420,2420,0
|
|
20231024,180200,277414850,2420,2420,2420,2420,0
|
|
20231024,180100,277414850,2420,2420,2420,2420,0
|
|
20231024,180000,277414850,2420,2420,2420,2420,0
|
|
20231024,175900,277414850,2420,2420,2420,2420,0
|
|
20231024,175800,277414850,2420,2420,2420,2420,0
|
|
20231024,175700,277414850,2420,2420,2420,2420,0
|
|
20231024,175600,277414850,2420,2420,2420,2420,0
|
|
20231024,175500,277414850,2420,2420,2420,2420,0
|
|
20231024,175400,277414850,2420,2420,2420,2420,0
|
|
20231024,175300,277414850,2420,2420,2420,2420,0
|
|
20231024,175200,277414850,2420,2420,2420,2420,0
|
|
20231024,175100,277414850,2420,2420,2420,2420,0
|
|
20231024,175000,277414850,2420,2420,2420,2420,0
|
|
20231024,174900,277414850,2420,2420,2420,2420,0
|
|
20231024,174800,277414850,2420,2420,2420,2420,0
|
|
20231024,174700,277414850,2420,2420,2420,2420,0
|
|
20231024,174600,277414850,2420,2420,2420,2420,0
|
|
20231024,174500,277414850,2420,2420,2420,2420,0
|
|
20231024,174400,277414850,2420,2420,2420,2420,0
|
|
20231024,174300,277414850,2420,2420,2420,2420,0
|
|
20231024,174200,277414850,2420,2420,2420,2420,0
|
|
20231024,174100,277414850,2420,2420,2420,2420,0
|
|
20231024,174000,277414850,2420,2420,2420,2420,0
|
|
20231024,173900,277414850,2420,2420,2420,2420,0
|
|
20231024,173800,277414850,2420,2420,2420,2420,0
|
|
20231024,173700,277414850,2420,2420,2420,2420,0
|
|
20231024,173600,277414850,2420,2420,2420,2420,2265
|
|
20231024,173500,277414850,2420,2420,2420,2420,0
|
|
20231024,173400,277414850,2420,2420,2420,2420,0
|
|
20231024,173300,277414850,2420,2420,2420,2420,0
|
|
20231024,173200,277414850,2420,2420,2420,2420,0
|
|
20231024,173100,277414850,2420,2420,2420,2420,0
|
|
20231024,173000,277414850,2420,2420,2420,2420,0
|
|
20231024,172900,277414850,2420,2420,2420,2420,0
|
|
20231024,172800,277414850,2420,2420,2420,2420,0
|
|
20231024,172700,277414850,2420,2420,2420,2420,0
|
|
20231024,172600,277414850,2420,2420,2420,2420,0
|
|
20231024,172500,277414850,2420,2420,2420,2420,0
|
|
20231024,172400,277414850,2420,2420,2420,2420,0
|
|
20231024,172300,277414850,2420,2420,2420,2420,0
|
|
20231024,172200,277414850,2420,2420,2420,2420,0
|
|
20231024,172100,277414850,2420,2420,2420,2420,0
|
|
20231024,172000,277414850,2420,2420,2420,2420,0
|
|
20231024,171900,277414850,2420,2420,2420,2420,0
|
|
20231024,171800,277414850,2420,2420,2420,2420,0
|
|
20231024,171700,277414850,2420,2420,2420,2420,0
|
|
20231024,171600,277414850,2420,2420,2420,2420,0
|
|
20231024,171500,277414850,2420,2420,2420,2420,0
|
|
20231024,171400,277414850,2420,2420,2420,2420,0
|
|
20231024,171300,277414850,2420,2420,2420,2420,0
|
|
20231024,171200,277414850,2420,2420,2420,2420,0
|
|
20231024,171100,277414850,2420,2420,2420,2420,0
|
|
20231024,171000,277414850,2420,2420,2420,2420,0
|
|
20231024,170900,277414850,2420,2420,2420,2420,0
|
|
20231024,170800,277414850,2420,2420,2420,2420,0
|
|
20231024,170700,277414850,2420,2420,2420,2420,0
|
|
20231024,170600,277414850,2420,2420,2420,2420,2265
|
|
20231024,170500,277414850,2420,2420,2420,2420,0
|
|
20231024,170400,277414850,2420,2420,2420,2420,0
|
|
20231024,170300,277414850,2420,2420,2420,2420,0
|
|
20231024,170200,277414850,2420,2420,2420,2420,0
|
|
20231024,170100,277414850,2420,2420,2420,2420,0
|
|
20231024,170000,277414850,2420,2420,2420,2420,0
|
|
20231024,165900,277414850,2420,2420,2420,2420,0
|
|
20231024,165800,277414850,2420,2420,2420,2420,0
|
|
20231024,165700,277414850,2420,2420,2420,2420,0
|
|
20231024,165600,277414850,2420,2420,2420,2420,0
|
|
20231024,165500,277414850,2420,2420,2420,2420,0
|
|
20231024,165400,277414850,2420,2420,2420,2420,0
|
|
20231024,165300,277414850,2420,2420,2420,2420,0
|
|
20231024,165200,277414850,2420,2420,2420,2420,0
|
|
20231024,165100,277414850,2420,2420,2420,2420,0
|
|
20231024,165000,277414850,2420,2420,2420,2420,0
|
|
20231024,164900,277414850,2420,2420,2420,2420,0
|
|
20231024,164800,277414850,2420,2420,2420,2420,0
|
|
20231024,164700,277414850,2420,2420,2420,2420,0
|
|
20231024,164600,277414850,2420,2420,2420,2420,0
|
|
20231024,164500,277414850,2420,2420,2420,2420,0
|
|
20231024,164400,277414850,2420,2420,2420,2420,0
|
|
20231024,164300,277414850,2420,2420,2420,2420,0
|
|
20231024,164200,277414850,2420,2420,2420,2420,0
|
|
20231024,164100,277414850,2420,2420,2420,2420,0
|
|
20231024,164000,277414850,2420,2420,2420,2420,0
|
|
20231024,163900,277414850,2420,2420,2420,2420,0
|
|
20231024,163800,277414850,2420,2420,2420,2420,0
|
|
20231024,163700,277414850,2420,2420,2420,2420,0
|
|
20231024,163600,277414850,2420,2420,2420,2420,2265
|
|
20231024,163500,277414850,2420,2420,2420,2420,0
|
|
20231024,163400,277414850,2420,2420,2420,2420,0
|
|
20231024,163300,277414850,2420,2420,2420,2420,0
|
|
20231024,163200,277414850,2420,2420,2420,2420,0
|
|
20231024,163100,277414850,2420,2420,2420,2420,0
|
|
20231024,163000,277414850,2420,2420,2420,2420,0
|
|
20231024,162900,277414850,2420,2420,2420,2420,0
|
|
20231024,162800,277414850,2420,2420,2420,2420,0
|
|
20231024,162700,277414850,2420,2420,2420,2420,0
|
|
20231024,162600,277414850,2420,2420,2420,2420,0
|
|
20231024,162500,277414850,2420,2420,2420,2420,0
|
|
20231024,162400,277414850,2420,2420,2420,2420,0
|
|
20231024,162300,277414850,2420,2420,2420,2420,0
|
|
20231024,162200,277414850,2420,2420,2420,2420,0
|
|
20231024,162100,277414850,2420,2420,2420,2420,0
|
|
20231024,162000,277414850,2420,2420,2420,2420,0
|
|
20231024,161900,277414850,2420,2420,2420,2420,0
|
|
20231024,161800,277414850,2420,2420,2420,2420,0
|
|
20231024,161700,277414850,2420,2420,2420,2420,0
|
|
20231024,161600,277414850,2420,2420,2420,2420,0
|
|
20231024,161500,277414850,2420,2420,2420,2420,0
|
|
20231024,161400,277414850,2420,2420,2420,2420,0
|
|
20231024,161300,277414850,2420,2420,2420,2420,0
|
|
20231024,161200,277414850,2420,2420,2420,2420,0
|
|
20231024,161100,277414850,2420,2420,2420,2420,0
|
|
20231024,161000,277414850,2420,2420,2420,2420,0
|
|
20231024,160900,277414850,2420,2420,2420,2420,0
|
|
20231024,160800,277414850,2420,2420,2420,2420,0
|
|
20231024,160700,277414850,2420,2420,2420,2420,0
|
|
20231024,160600,277414850,2420,2420,2420,2420,2265
|
|
20231024,160500,277414850,2420,2420,2420,2420,0
|
|
20231024,160400,277414850,2420,2420,2420,2420,0
|
|
20231024,160300,277414850,2420,2420,2420,2420,0
|
|
20231024,160200,277414850,2420,2420,2420,2420,0
|
|
20231024,160100,277414850,2420,2420,2420,2420,0
|
|
20231024,160000,277414850,2420,2420,2420,2420,0
|
|
20231024,155900,277414850,2420,2420,2420,2420,0
|
|
20231024,155800,277414850,2420,2420,2420,2420,0
|
|
20231024,155700,277414850,2420,2420,2420,2420,0
|
|
20231024,155600,277414850,2420,2420,2420,2420,0
|
|
20231024,155500,277414850,2420,2420,2420,2420,0
|
|
20231024,155400,277414850,2420,2420,2420,2420,0
|
|
20231024,155300,277414850,2420,2420,2420,2420,0
|
|
20231024,155200,277414850,2420,2420,2420,2420,0
|
|
20231024,155100,277414850,2420,2420,2420,2420,0
|
|
20231024,155000,277414850,2420,2420,2420,2420,0
|
|
20231024,154900,277414850,2420,2420,2420,2420,0
|
|
20231024,154800,277414850,2420,2420,2420,2420,0
|
|
20231024,154700,277414850,2420,2420,2420,2420,0
|
|
20231024,154600,277414850,2420,2420,2420,2420,0
|
|
20231024,154500,277414850,2420,2420,2420,2420,0
|
|
20231024,154400,277414850,2420,2420,2420,2420,0
|
|
20231024,154300,277414850,2420,2420,2420,2420,0
|
|
20231024,154200,277414850,2420,2420,2420,2420,0
|
|
20231024,154100,277414850,2420,2420,2420,2420,0
|
|
20231024,154000,277414850,2420,2420,2420,2420,0
|
|
20231024,153900,277414850,2420,2420,2420,2420,0
|
|
20231024,153800,277414850,2420,2420,2420,2420,0
|
|
20231024,153700,277414850,2420,2420,2420,2420,0
|
|
20231024,153600,277414850,2420,2420,2420,2420,2265
|
|
20231024,153500,277414850,2420,2420,2420,2420,0
|
|
20231024,153400,277414850,2420,2420,2420,2420,0
|
|
20231024,153300,277414850,2420,2420,2420,2420,0
|
|
20231024,153200,277414850,2420,2420,2420,2420,0
|
|
20231024,153100,277414850,2420,2420,2420,2420,0
|
|
20231024,153000,277414850,2420,2420,2420,2420,2265
|
|
20231024,152900,271933550,2440,2440,2440,2440,0
|
|
20231024,152800,271933550,2440,2440,2440,2440,0
|
|
20231024,152700,271933550,2440,2440,2440,2440,0
|
|
20231024,152600,271933550,2440,2440,2440,2440,0
|
|
20231024,152500,271933550,2440,2440,2440,2440,0
|
|
20231024,152400,271933550,2440,2440,2440,2440,0
|
|
20231024,152300,271933550,2440,2440,2440,2440,0
|
|
20231024,152200,271933550,2440,2440,2440,2440,0
|
|
20231024,152100,271933550,2440,2440,2440,2440,0
|
|
20231024,152000,271933550,2440,2440,2440,2440,0
|
|
20231024,151900,271933550,2440,2435,2445,2425,986
|
|
20231024,151800,269538515,2445,2445,2445,2440,10
|
|
20231024,151700,269514070,2435,2445,2445,2435,201
|
|
20231024,151600,269024620,2445,2440,2445,2440,50
|
|
20231024,151500,268902615,2440,2440,2440,2440,276
|
|
20231024,151400,268229175,2440,2440,2440,2440,0
|
|
20231024,151300,268229175,2440,2445,2445,2440,117
|
|
20231024,151200,267943675,2440,2440,2440,2440,0
|
|
20231024,151100,267943675,2440,2440,2440,2440,0
|
|
20231024,151000,267943675,2440,2445,2445,2440,505
|
|
20231024,150900,266711085,2445,2445,2445,2445,0
|
|
20231024,150800,266711085,2445,2440,2445,2440,2102
|
|
20231024,150700,261579290,2440,2440,2440,2440,0
|
|
20231024,150600,261579290,2440,2440,2440,2440,40
|
|
20231024,150500,261481690,2435,2430,2435,2430,707
|
|
20231024,150400,259761875,2435,2435,2435,2435,44
|
|
20231024,150300,259654735,2430,2430,2430,2430,0
|
|
20231024,150200,259654735,2430,2430,2430,2430,0
|
|
20231024,150100,259654735,2430,2430,2430,2430,0
|
|
20231024,150000,259654735,2430,2430,2430,2430,0
|
|
20231024,145900,259654735,2430,2430,2430,2430,0
|
|
20231024,145800,259654735,2430,2430,2430,2430,0
|
|
20231024,145700,259654735,2430,2430,2430,2430,0
|
|
20231024,145600,259654735,2430,2430,2430,2430,0
|
|
20231024,145500,259654735,2430,2430,2430,2430,76
|
|
20231024,145400,259470055,2435,2435,2435,2435,0
|
|
20231024,145300,259470055,2435,2435,2435,2435,0
|
|
20231024,145200,259470055,2435,2435,2435,2435,0
|
|
20231024,145100,259470055,2435,2435,2435,2435,0
|
|
20231024,145000,259470055,2435,2435,2435,2435,0
|
|
20231024,144900,259470055,2435,2435,2435,2435,2
|
|
20231024,144800,259465185,2425,2425,2425,2425,0
|
|
20231024,144700,259465185,2425,2425,2425,2425,100
|
|
20231024,144600,259222685,2435,2435,2435,2435,0
|
|
20231024,144500,259222685,2435,2435,2435,2435,0
|
|
20231024,144400,259222685,2435,2435,2435,2435,1
|
|
20231024,144300,259220250,2440,2430,2440,2430,161
|
|
20231024,144200,258829010,2440,2435,2440,2435,15
|
|
20231024,144100,258792465,2440,2440,2440,2440,0
|
|
20231024,144000,258792465,2440,2440,2440,2440,0
|
|
20231024,143900,258792465,2440,2440,2440,2440,5
|
|
20231024,143800,258780265,2430,2430,2430,2430,1
|
|
20231024,143700,258777835,2440,2440,2440,2440,0
|
|
20231024,143600,258777835,2440,2440,2440,2440,1
|
|
20231024,143500,258775395,2435,2435,2435,2435,0
|
|
20231024,143400,258775395,2435,2435,2435,2435,0
|
|
20231024,143300,258775395,2435,2435,2435,2435,40
|
|
20231024,143200,258677995,2435,2435,2435,2435,108
|
|
20231024,143100,258415015,2435,2435,2440,2435,789
|
|
20231024,143000,256490425,2435,2435,2435,2435,641
|
|
20231024,142900,254929590,2425,2425,2425,2425,1416
|
|
20231024,142800,251495790,2425,2425,2425,2425,1000
|
|
20231024,142700,249070790,2440,2435,2440,2425,1109
|
|
20231024,142600,246364950,2435,2435,2435,2435,624
|
|
20231024,142500,244845510,2435,2435,2435,2435,0
|
|
20231024,142400,244845510,2435,2435,2435,2435,1
|
|
20231024,142300,244843075,2435,2440,2440,2435,4
|
|
20231024,142200,244833325,2440,2440,2440,2440,1
|
|
20231024,142100,244830885,2440,2435,2440,2435,1377
|
|
20231024,142000,241474375,2435,2435,2435,2435,575
|
|
20231024,141900,240074250,2430,2430,2430,2430,840
|
|
20231024,141800,238033050,2430,2430,2430,2430,0
|
|
20231024,141700,238033050,2430,2430,2430,2430,0
|
|
20231024,141600,238033050,2430,2435,2435,2430,405
|
|
20231024,141500,237048895,2435,2435,2435,2435,7
|
|
20231024,141400,237031850,2435,2435,2435,2430,28
|
|
20231024,141300,236963790,2435,2430,2435,2430,935
|
|
20231024,141200,234691700,2430,2425,2430,2425,229
|
|
20231024,141100,234135730,2430,2430,2430,2430,5
|
|
20231024,141000,234123580,2430,2430,2430,2430,4
|
|
20231024,140900,234113860,2430,2430,2430,2430,0
|
|
20231024,140800,234113860,2430,2430,2430,2430,6
|
|
20231024,140700,234099280,2430,2430,2430,2430,4
|
|
20231024,140600,234089560,2430,2430,2430,2430,1
|
|
20231024,140500,234087130,2430,2435,2435,2430,9
|
|
20231024,140400,234065250,2430,2430,2430,2430,578
|
|
20231024,140300,232660710,2430,2425,2430,2420,354
|
|
20231024,140200,231802240,2425,2425,2425,2425,5
|
|
20231024,140100,231790115,2425,2420,2425,2420,2
|
|
20231024,140000,231785270,2425,2425,2425,2425,4
|
|
20231024,135900,231775570,2425,2420,2425,2415,271
|
|
20231024,135800,231119725,2420,2420,2420,2420,1
|
|
20231024,135700,231117305,2420,2420,2420,2420,11
|
|
20231024,135600,231090685,2420,2420,2420,2410,4
|
|
20231024,135500,231081015,2420,2420,2420,2420,8
|
|
20231024,135400,231061655,2420,2415,2420,2415,369
|
|
20231024,135300,230170505,2415,2415,2415,2415,2
|
|
20231024,135200,230165675,2415,2415,2415,2410,1101
|
|
20231024,135100,227507760,2415,2405,2415,2405,1582
|
|
20231024,135000,223697165,2410,2410,2410,2410,0
|
|
20231024,134900,223697165,2410,2410,2410,2410,0
|
|
20231024,134800,223697165,2410,2410,2410,2410,0
|
|
20231024,134700,223697165,2410,2410,2410,2410,0
|
|
20231024,134600,223697165,2410,2410,2410,2410,0
|
|
20231024,134500,223697165,2410,2410,2410,2410,50
|
|
20231024,134400,223576665,2410,2410,2410,2410,0
|
|
20231024,134300,223576665,2410,2410,2410,2410,0
|
|
20231024,134200,223576665,2410,2410,2410,2410,0
|
|
20231024,134100,223576665,2410,2410,2410,2410,2
|
|
20231024,134000,223571845,2405,2405,2405,2405,0
|
|
20231024,133900,223571845,2405,2405,2405,2405,0
|
|
20231024,133800,223571845,2405,2405,2405,2405,274
|
|
20231024,133700,222912875,2405,2405,2405,2405,0
|
|
20231024,133600,222912875,2405,2405,2405,2405,0
|
|
20231024,133500,222912875,2405,2405,2405,2405,111
|
|
20231024,133400,222645920,2405,2405,2405,2405,0
|
|
20231024,133300,222645920,2405,2395,2405,2395,53
|
|
20231024,133200,222518720,2395,2400,2400,2395,2
|
|
20231024,133100,222513925,2395,2390,2395,2390,848
|
|
20231024,133000,220482970,2395,2395,2395,2395,755
|
|
20231024,132900,218674745,2395,2395,2395,2395,0
|
|
20231024,132800,218674745,2395,2395,2395,2395,0
|
|
20231024,132700,218674745,2395,2400,2400,2395,201
|
|
20231024,132600,218193345,2400,2410,2410,2400,56
|
|
20231024,132500,218058890,2410,2410,2410,2410,3
|
|
20231024,132400,218051660,2410,2410,2410,2410,2
|
|
20231024,132300,218046840,2410,2400,2410,2400,1627
|
|
20231024,132200,214141775,2400,2395,2400,2395,1100
|
|
20231024,132100,211502775,2400,2400,2400,2400,27
|
|
20231024,132000,211437975,2400,2400,2400,2400,0
|
|
20231024,131900,211437975,2400,2395,2400,2395,21
|
|
20231024,131800,211387660,2400,2395,2400,2395,42
|
|
20231024,131700,211287060,2400,2400,2400,2395,525
|
|
20231024,131600,210027160,2395,2400,2400,2395,82
|
|
20231024,131500,209830760,2400,2390,2400,2390,93
|
|
20231024,131400,209608040,2390,2390,2395,2390,202
|
|
20231024,131300,209125255,2395,2390,2395,2390,6
|
|
20231024,131200,209110905,2395,2395,2395,2395,10
|
|
20231024,131100,209086955,2390,2390,2390,2390,1
|
|
20231024,131000,209084565,2395,2395,2395,2395,0
|
|
20231024,130900,209084565,2395,2395,2395,2395,0
|
|
20231024,130800,209084565,2395,2395,2395,2395,0
|
|
20231024,130700,209084565,2395,2395,2395,2395,559
|
|
20231024,130600,207745760,2400,2400,2400,2395,303
|
|
20231024,130500,207020060,2400,2395,2400,2395,144
|
|
20231024,130400,206675165,2395,2390,2395,2390,32
|
|
20231024,130300,206598680,2390,2385,2390,2385,378
|
|
20231024,130200,205695305,2390,2390,2390,2390,0
|
|
20231024,130100,205695305,2390,2390,2390,2390,0
|
|
20231024,130000,205695305,2390,2390,2390,2390,0
|
|
20231024,125900,205695305,2390,2390,2390,2390,0
|
|
20231024,125800,205695305,2390,2390,2390,2390,13
|
|
20231024,125700,205664235,2395,2395,2395,2395,0
|
|
20231024,125600,205664235,2395,2395,2395,2395,0
|
|
20231024,125500,205664235,2395,2395,2395,2395,0
|
|
20231024,125400,205664235,2395,2395,2395,2395,0
|
|
20231024,125300,205664235,2395,2395,2395,2395,0
|
|
20231024,125200,205664235,2395,2395,2395,2395,0
|
|
20231024,125100,205664235,2395,2395,2395,2395,0
|
|
20231024,125000,205664235,2395,2395,2395,2395,0
|
|
20231024,124900,205664235,2395,2395,2395,2395,1251
|
|
20231024,124800,202668090,2390,2390,2390,2390,0
|
|
20231024,124700,202668090,2390,2390,2390,2390,0
|
|
20231024,124600,202668090,2390,2390,2390,2390,7
|
|
20231024,124500,202651360,2380,2390,2390,2380,14
|
|
20231024,124400,202618000,2385,2385,2385,2385,1000
|
|
20231024,124300,200233000,2390,2390,2390,2390,0
|
|
20231024,124200,200233000,2390,2390,2390,2390,0
|
|
20231024,124100,200233000,2390,2390,2390,2390,0
|
|
20231024,124000,200233000,2390,2385,2390,2385,2109
|
|
20231024,123900,195194615,2380,2380,2380,2380,9
|
|
20231024,123800,195173195,2375,2375,2375,2375,0
|
|
20231024,123700,195173195,2375,2375,2375,2375,343
|
|
20231024,123600,194358570,2375,2375,2375,2375,0
|
|
20231024,123500,194358570,2375,2375,2375,2375,0
|
|
20231024,123400,194358570,2375,2375,2375,2375,9
|
|
20231024,123300,194337195,2370,2370,2370,2370,0
|
|
20231024,123200,194337195,2370,2370,2370,2370,0
|
|
20231024,123100,194337195,2370,2370,2370,2370,69
|
|
20231024,123000,194173665,2370,2370,2370,2370,0
|
|
20231024,122900,194173665,2370,2370,2370,2370,0
|
|
20231024,122800,194173665,2370,2370,2370,2370,0
|
|
20231024,122700,194173665,2370,2370,2370,2370,0
|
|
20231024,122600,194173665,2370,2370,2370,2370,0
|
|
20231024,122500,194173665,2370,2370,2370,2370,0
|
|
20231024,122400,194173665,2370,2370,2370,2370,0
|
|
20231024,122300,194173665,2370,2370,2370,2370,2
|
|
20231024,122200,194168925,2390,2390,2390,2390,0
|
|
20231024,122100,194168925,2390,2385,2390,2385,9
|
|
20231024,122000,194147450,2375,2375,2375,2375,0
|
|
20231024,121900,194147450,2375,2375,2375,2375,0
|
|
20231024,121800,194147450,2375,2375,2375,2375,417
|
|
20231024,121700,193157075,2370,2370,2370,2370,0
|
|
20231024,121600,193157075,2370,2370,2370,2370,0
|
|
20231024,121500,193157075,2370,2370,2370,2370,200
|
|
20231024,121400,192683075,2370,2370,2370,2370,1533
|
|
20231024,121300,189049865,2375,2375,2375,2375,0
|
|
20231024,121200,189049865,2375,2375,2375,2375,0
|
|
20231024,121100,189049865,2375,2375,2375,2375,0
|
|
20231024,121000,189049865,2375,2375,2375,2375,0
|
|
20231024,120900,189049865,2375,2375,2375,2375,0
|
|
20231024,120800,189049865,2375,2375,2375,2375,0
|
|
20231024,120700,189049865,2375,2375,2375,2375,0
|
|
20231024,120600,189049865,2375,2375,2375,2375,0
|
|
20231024,120500,189049865,2375,2375,2375,2375,4
|
|
20231024,120400,189040365,2375,2375,2375,2365,5403
|
|
20231024,120300,176209345,2375,2370,2375,2370,125
|
|
20231024,120200,175912505,2370,2370,2375,2370,2006
|
|
20231024,120100,171148425,2370,2370,2375,2370,505
|
|
20231024,120000,169950760,2370,2370,2370,2370,1
|
|
20231024,115900,169948390,2360,2360,2360,2360,0
|
|
20231024,115800,169948390,2360,2360,2360,2360,0
|
|
20231024,115700,169948390,2360,2360,2360,2360,0
|
|
20231024,115600,169948390,2360,2360,2360,2360,0
|
|
20231024,115500,169948390,2360,2360,2360,2360,0
|
|
20231024,115400,169948390,2360,2360,2360,2360,0
|
|
20231024,115300,169948390,2360,2360,2360,2360,1597
|
|
20231024,115200,166179470,2355,2370,2370,2355,48
|
|
20231024,115100,166065870,2370,2370,2370,2370,0
|
|
20231024,115000,166065870,2370,2370,2370,2370,0
|
|
20231024,114900,166065870,2370,2370,2370,2370,0
|
|
20231024,114800,166065870,2370,2370,2370,2370,50
|
|
20231024,114700,165947370,2370,2370,2370,2370,0
|
|
20231024,114600,165947370,2370,2370,2370,2370,0
|
|
20231024,114500,165947370,2370,2370,2370,2370,0
|
|
20231024,114400,165947370,2370,2370,2370,2370,0
|
|
20231024,114300,165947370,2370,2370,2370,2370,0
|
|
20231024,114200,165947370,2370,2370,2370,2370,0
|
|
20231024,114100,165947370,2370,2370,2370,2370,0
|
|
20231024,114000,165947370,2370,2370,2370,2370,0
|
|
20231024,113900,165947370,2370,2370,2370,2370,0
|
|
20231024,113800,165947370,2370,2370,2370,2370,0
|
|
20231024,113700,165947370,2370,2370,2370,2370,2
|
|
20231024,113600,165942630,2370,2370,2370,2370,0
|
|
20231024,113500,165942630,2370,2370,2370,2370,0
|
|
20231024,113400,165942630,2370,2370,2370,2370,1
|
|
20231024,113300,165940260,2365,2365,2365,2365,10
|
|
20231024,113200,165916610,2365,2365,2365,2365,9
|
|
20231024,113100,165895325,2365,2365,2365,2365,5
|
|
20231024,113000,165883500,2355,2365,2370,2355,3751
|
|
20231024,112900,157015475,2370,2370,2370,2370,0
|
|
20231024,112800,157015475,2370,2370,2370,2370,0
|
|
20231024,112700,157015475,2370,2370,2370,2370,0
|
|
20231024,112600,157015475,2370,2370,2370,2370,0
|
|
20231024,112500,157015475,2370,2360,2370,2360,2
|
|
20231024,112400,157010745,2360,2365,2365,2360,15
|
|
20231024,112300,156975285,2365,2365,2365,2350,58
|
|
20231024,112200,156838210,2360,2350,2365,2350,684
|
|
20231024,112100,155221110,2360,2360,2360,2360,546
|
|
20231024,112000,153932550,2355,2355,2355,2355,0
|
|
20231024,111900,153932550,2355,2355,2355,2355,0
|
|
20231024,111800,153932550,2355,2355,2355,2355,471
|
|
20231024,111700,152823345,2350,2350,2350,2350,0
|
|
20231024,111600,152823345,2350,2350,2355,2350,477
|
|
20231024,111500,151702345,2350,2350,2350,2350,0
|
|
20231024,111400,151702345,2350,2350,2350,2350,0
|
|
20231024,111300,151702345,2350,2350,2350,2350,0
|
|
20231024,111200,151702345,2350,2350,2350,2350,0
|
|
20231024,111100,151702345,2350,2350,2350,2350,36
|
|
20231024,111000,151617745,2345,2345,2345,2345,0
|
|
20231024,110900,151617745,2345,2345,2345,2345,0
|
|
20231024,110800,151617745,2345,2345,2345,2345,35
|
|
20231024,110700,151535670,2345,2345,2345,2340,2708
|
|
20231024,110600,145185430,2345,2345,2345,2345,0
|
|
20231024,110500,145185430,2345,2345,2345,2345,0
|
|
20231024,110400,145185430,2345,2345,2345,2345,346
|
|
20231024,110300,144374060,2340,2340,2340,2340,412
|
|
20231024,110200,143409980,2340,2340,2340,2340,425
|
|
20231024,110100,142415480,2330,2330,2330,2330,0
|
|
20231024,110000,142415480,2330,2330,2330,2330,0
|
|
20231024,105900,142415480,2330,2330,2330,2330,0
|
|
20231024,105800,142415480,2330,2330,2330,2330,0
|
|
20231024,105700,142415480,2330,2330,2330,2330,600
|
|
20231024,105600,141017480,2335,2335,2335,2335,0
|
|
20231024,105500,141017480,2335,2335,2335,2335,0
|
|
20231024,105400,141017480,2335,2335,2335,2335,0
|
|
20231024,105300,141017480,2335,2335,2335,2335,0
|
|
20231024,105200,141017480,2335,2335,2335,2335,0
|
|
20231024,105100,141017480,2335,2335,2335,2335,0
|
|
20231024,105000,141017480,2335,2335,2335,2335,0
|
|
20231024,104900,141017480,2335,2335,2335,2335,0
|
|
20231024,104800,141017480,2335,2335,2335,2335,0
|
|
20231024,104700,141017480,2335,2335,2335,2335,0
|
|
20231024,104600,141017480,2335,2335,2335,2335,0
|
|
20231024,104500,141017480,2335,2335,2335,2335,20
|
|
20231024,104400,140970780,2335,2330,2335,2330,18
|
|
20231024,104300,140928835,2330,2330,2330,2320,17
|
|
20231024,104200,140889280,2335,2335,2335,2335,1
|
|
20231024,104100,140886945,2340,2335,2340,2320,509
|
|
20231024,104000,139703315,2325,2320,2335,2320,411
|
|
20231024,103900,138743870,2325,2325,2325,2325,0
|
|
20231024,103800,138743870,2325,2325,2325,2325,0
|
|
20231024,103700,138743870,2325,2325,2325,2325,0
|
|
20231024,103600,138743870,2325,2325,2325,2325,0
|
|
20231024,103500,138743870,2325,2325,2325,2325,5
|
|
20231024,103400,138732245,2325,2325,2325,2325,0
|
|
20231024,103300,138732245,2325,2325,2325,2325,0
|
|
20231024,103200,138732245,2325,2325,2325,2325,1
|
|
20231024,103100,138729920,2320,2320,2320,2320,0
|
|
20231024,103000,138729920,2320,2320,2320,2320,0
|
|
20231024,102900,138729920,2320,2320,2320,2320,1
|
|
20231024,102800,138727600,2325,2325,2325,2325,645
|
|
20231024,102700,137227975,2330,2320,2340,2320,1004
|
|
20231024,102600,134898640,2345,2335,2345,2320,397
|
|
20231024,102500,133971005,2340,2325,2340,2325,1394
|
|
20231024,102400,130726955,2340,2340,2340,2340,0
|
|
20231024,102300,130726955,2340,2340,2340,2340,0
|
|
20231024,102200,130726955,2340,2340,2340,2340,0
|
|
20231024,102100,130726955,2340,2340,2340,2340,1
|
|
20231024,102000,130724615,2325,2325,2340,2325,913
|
|
20231024,101900,128601770,2335,2335,2335,2335,612
|
|
20231024,101800,127172750,2345,2345,2345,2345,200
|
|
20231024,101700,126703750,2345,2340,2345,2325,2855
|
|
20231024,101600,120042525,2345,2345,2345,2345,0
|
|
20231024,101500,120042525,2345,2345,2345,2345,11
|
|
20231024,101400,120016730,2335,2345,2345,2335,147
|
|
20231024,101300,119672970,2345,2345,2345,2345,122
|
|
20231024,101200,119386880,2345,2345,2345,2345,56
|
|
20231024,101100,119255560,2345,2345,2345,2345,177
|
|
20231024,101000,118840495,2350,2350,2350,2345,1025
|
|
20231024,100900,116431750,2355,2340,2355,2340,126
|
|
20231024,100800,116136610,2360,2335,2360,2330,2427
|
|
20231024,100700,110452710,2335,2355,2360,2335,14053
|
|
20231024,100600,77485105,2365,2370,2370,2365,8
|
|
20231024,100500,77466180,2360,2360,2360,2360,478
|
|
20231024,100400,76338100,2365,2365,2395,2365,712
|
|
20231024,100300,74653990,2365,2360,2365,2360,539
|
|
20231024,100200,73381890,2365,2355,2385,2355,519
|
|
20231024,100100,72151050,2360,2370,2370,2355,5827
|
|
20231024,100000,58398640,2375,2375,2375,2375,26
|
|
20231024,095900,58336890,2375,2375,2380,2375,27
|
|
20231024,095800,58272760,2375,2375,2375,2375,181
|
|
20231024,095700,57842885,2370,2370,2370,2370,155
|
|
20231024,095600,57475535,2375,2365,2375,2365,148
|
|
20231024,095500,57125440,2365,2365,2365,2365,1685
|
|
20231024,095400,53140415,2360,2360,2360,2360,0
|
|
20231024,095300,53140415,2360,2360,2360,2360,0
|
|
20231024,095200,53140415,2360,2360,2360,2360,2298
|
|
20231024,095100,47717135,2365,2365,2365,2365,0
|
|
20231024,095000,47717135,2365,2365,2365,2365,0
|
|
20231024,094900,47717135,2365,2370,2370,2365,6
|
|
20231024,094800,47702930,2365,2365,2365,2365,0
|
|
20231024,094700,47702930,2365,2365,2365,2365,358
|
|
20231024,094600,46856260,2370,2375,2375,2370,1091
|
|
20231024,094500,44269320,2375,2375,2375,2375,0
|
|
20231024,094400,44269320,2375,2375,2375,2375,0
|
|
20231024,094300,44269320,2375,2375,2375,2375,0
|
|
20231024,094200,44269320,2375,2375,2375,2375,45
|
|
20231024,094100,44162445,2380,2375,2380,2375,166
|
|
20231024,094000,43767655,2375,2375,2375,2375,0
|
|
20231024,093900,43767655,2375,2390,2390,2375,1369
|
|
20231024,093800,40512615,2395,2395,2395,2395,0
|
|
20231024,093700,40512615,2395,2395,2400,2395,64
|
|
20231024,093600,40359330,2395,2395,2395,2395,4
|
|
20231024,093500,40349750,2395,2395,2395,2395,0
|
|
20231024,093400,40349750,2395,2395,2395,2395,67
|
|
20231024,093300,40189285,2390,2395,2395,2390,85
|
|
20231024,093200,39986085,2395,2390,2395,2390,164
|
|
20231024,093100,39594050,2400,2400,2400,2390,690
|
|
20231024,093000,37944090,2400,2400,2400,2400,0
|
|
20231024,092900,37944090,2400,2400,2400,2400,0
|
|
20231024,092800,37944090,2400,2400,2400,2400,1
|
|
20231024,092700,37941690,2400,2400,2400,2400,606
|
|
20231024,092600,36487290,2405,2405,2405,2405,0
|
|
20231024,092500,36487290,2405,2405,2405,2400,344
|
|
20231024,092400,35661655,2400,2400,2400,2400,0
|
|
20231024,092300,35661655,2400,2410,2415,2395,2607
|
|
20231024,092200,29408200,2415,2415,2415,2415,0
|
|
20231024,092100,29408200,2415,2415,2415,2415,1
|
|
20231024,092000,29405785,2410,2410,2410,2410,0
|
|
20231024,091900,29405785,2410,2410,2410,2410,8
|
|
20231024,091800,29386505,2415,2415,2415,2415,1
|
|
20231024,091700,29384090,2410,2415,2415,2410,74
|
|
20231024,091600,29205745,2415,2415,2415,2410,38
|
|
20231024,091500,29114025,2415,2415,2415,2410,320
|
|
20231024,091400,28342735,2415,2420,2420,2410,326
|
|
20231024,091300,27557040,2425,2425,2425,2425,51
|
|
20231024,091200,27433365,2425,2420,2425,2420,785
|
|
20231024,091100,25533615,2420,2425,2425,2420,590
|
|
20231024,091000,24105110,2425,2445,2445,2425,24
|
|
20231024,090900,24046670,2445,2420,2455,2420,5754
|
|
20231024,090800,9993550,2415,2415,2415,2415,197
|
|
20231024,090700,9517795,2415,2420,2420,2410,24
|
|
20231024,090600,9459880,2420,2420,2420,2420,18
|
|
20231024,090500,9416320,2420,2410,2420,2410,417
|
|
20231024,090400,8409330,2410,2410,2410,2400,371
|
|
20231024,090300,7518195,2415,2420,2420,2405,307
|
|
20231024,090200,6779730,2420,2410,2420,2405,1445
|
|
20231024,090100,3292900,2415,2410,2415,2410,64
|
|
20231024,090000,3138645,2410,2370,2410,2370,1323
|