647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194400,411078990,2780,2780,2780,2780,3773
|
|
20231016,194300,411078990,2780,2780,2780,2780,0
|
|
20231016,194200,411078990,2780,2780,2780,2780,0
|
|
20231016,194100,411078990,2780,2780,2780,2780,0
|
|
20231016,194000,411078990,2780,2780,2780,2780,0
|
|
20231016,193900,411078990,2780,2780,2780,2780,0
|
|
20231016,193800,411078990,2780,2780,2780,2780,0
|
|
20231016,193700,411078990,2780,2780,2780,2780,0
|
|
20231016,193600,411078990,2780,2780,2780,2780,0
|
|
20231016,193500,411078990,2780,2780,2780,2780,0
|
|
20231016,193400,411078990,2780,2780,2780,2780,0
|
|
20231016,193300,411078990,2780,2780,2780,2780,0
|
|
20231016,193200,411078990,2780,2780,2780,2780,0
|
|
20231016,193100,411078990,2780,2780,2780,2780,0
|
|
20231016,193000,411078990,2780,2780,2780,2780,0
|
|
20231016,192900,411078990,2780,2780,2780,2780,0
|
|
20231016,192800,411078990,2780,2780,2780,2780,0
|
|
20231016,192700,411078990,2780,2780,2780,2780,0
|
|
20231016,192600,411078990,2780,2780,2780,2780,0
|
|
20231016,192500,411078990,2780,2780,2780,2780,0
|
|
20231016,192400,411078990,2780,2780,2780,2780,0
|
|
20231016,192300,411078990,2780,2780,2780,2780,0
|
|
20231016,192200,411078990,2780,2780,2780,2780,0
|
|
20231016,192100,411078990,2780,2780,2780,2780,0
|
|
20231016,192000,411078990,2780,2780,2780,2780,0
|
|
20231016,191900,411078990,2780,2780,2780,2780,0
|
|
20231016,191800,411078990,2780,2780,2780,2780,0
|
|
20231016,191700,411078990,2780,2780,2780,2780,0
|
|
20231016,191600,411078990,2780,2780,2780,2780,0
|
|
20231016,191500,411078990,2780,2780,2780,2780,0
|
|
20231016,191400,411078990,2780,2780,2780,2780,3773
|
|
20231016,191300,411078990,2780,2780,2780,2780,0
|
|
20231016,191200,411078990,2780,2780,2780,2780,0
|
|
20231016,191100,411078990,2780,2780,2780,2780,0
|
|
20231016,191000,411078990,2780,2780,2780,2780,0
|
|
20231016,190900,411078990,2780,2780,2780,2780,0
|
|
20231016,190800,411078990,2780,2780,2780,2780,0
|
|
20231016,190700,411078990,2780,2780,2780,2780,0
|
|
20231016,190600,411078990,2780,2780,2780,2780,0
|
|
20231016,190500,411078990,2780,2780,2780,2780,0
|
|
20231016,190400,411078990,2780,2780,2780,2780,0
|
|
20231016,190300,411078990,2780,2780,2780,2780,0
|
|
20231016,190200,411078990,2780,2780,2780,2780,0
|
|
20231016,190100,411078990,2780,2780,2780,2780,0
|
|
20231016,190000,411078990,2780,2780,2780,2780,0
|
|
20231016,185900,411078990,2780,2780,2780,2780,0
|
|
20231016,185800,411078990,2780,2780,2780,2780,0
|
|
20231016,185700,411078990,2780,2780,2780,2780,0
|
|
20231016,185600,411078990,2780,2780,2780,2780,0
|
|
20231016,185500,411078990,2780,2780,2780,2780,0
|
|
20231016,185400,411078990,2780,2780,2780,2780,0
|
|
20231016,185300,411078990,2780,2780,2780,2780,0
|
|
20231016,185200,411078990,2780,2780,2780,2780,0
|
|
20231016,185100,411078990,2780,2780,2780,2780,0
|
|
20231016,185000,411078990,2780,2780,2780,2780,0
|
|
20231016,184900,411078990,2780,2780,2780,2780,0
|
|
20231016,184800,411078990,2780,2780,2780,2780,0
|
|
20231016,184700,411078990,2780,2780,2780,2780,0
|
|
20231016,184600,411078990,2780,2780,2780,2780,0
|
|
20231016,184500,411078990,2780,2780,2780,2780,0
|
|
20231016,184400,411078990,2780,2780,2780,2780,3773
|
|
20231016,184300,411078990,2780,2780,2780,2780,0
|
|
20231016,184200,411078990,2780,2780,2780,2780,0
|
|
20231016,184100,411078990,2780,2780,2780,2780,0
|
|
20231016,184000,411078990,2780,2780,2780,2780,0
|
|
20231016,183900,411078990,2780,2780,2780,2780,0
|
|
20231016,183800,411078990,2780,2780,2780,2780,0
|
|
20231016,183700,411078990,2780,2780,2780,2780,0
|
|
20231016,183600,411078990,2780,2780,2780,2780,0
|
|
20231016,183500,411078990,2780,2780,2780,2780,0
|
|
20231016,183400,411078990,2780,2780,2780,2780,0
|
|
20231016,183300,411078990,2780,2780,2780,2780,0
|
|
20231016,183200,411078990,2780,2780,2780,2780,0
|
|
20231016,183100,411078990,2780,2780,2780,2780,0
|
|
20231016,183000,411078990,2780,2780,2780,2780,0
|
|
20231016,182900,411078990,2780,2780,2780,2780,0
|
|
20231016,182800,411078990,2780,2780,2780,2780,0
|
|
20231016,182700,411078990,2780,2780,2780,2780,0
|
|
20231016,182600,411078990,2780,2780,2780,2780,0
|
|
20231016,182500,411078990,2780,2780,2780,2780,0
|
|
20231016,182400,411078990,2780,2780,2780,2780,0
|
|
20231016,182300,411078990,2780,2780,2780,2780,0
|
|
20231016,182200,411078990,2780,2780,2780,2780,0
|
|
20231016,182100,411078990,2780,2780,2780,2780,0
|
|
20231016,182000,411078990,2780,2780,2780,2780,0
|
|
20231016,181900,411078990,2780,2780,2780,2780,0
|
|
20231016,181800,411078990,2780,2780,2780,2780,0
|
|
20231016,181700,411078990,2780,2780,2780,2780,0
|
|
20231016,181600,411078990,2780,2780,2780,2780,0
|
|
20231016,181500,411078990,2780,2780,2780,2780,0
|
|
20231016,181400,411078990,2780,2780,2780,2780,3773
|
|
20231016,181300,411078990,2780,2780,2780,2780,0
|
|
20231016,181200,411078990,2780,2780,2780,2780,0
|
|
20231016,181100,411078990,2780,2780,2780,2780,0
|
|
20231016,181000,411078990,2780,2780,2780,2780,0
|
|
20231016,180900,411078990,2780,2780,2780,2780,0
|
|
20231016,180800,411078990,2780,2780,2780,2780,0
|
|
20231016,180700,411078990,2780,2780,2780,2780,0
|
|
20231016,180600,411078990,2780,2780,2780,2780,0
|
|
20231016,180500,411078990,2780,2780,2780,2780,0
|
|
20231016,180400,411078990,2780,2780,2780,2780,0
|
|
20231016,180300,411078990,2780,2780,2780,2780,0
|
|
20231016,180200,411078990,2780,2780,2780,2780,0
|
|
20231016,180100,411078990,2780,2780,2780,2780,0
|
|
20231016,180000,411078990,2780,2780,2780,2780,0
|
|
20231016,175900,411078990,2780,2780,2780,2780,0
|
|
20231016,175800,411078990,2780,2780,2780,2780,0
|
|
20231016,175700,411078990,2780,2780,2780,2780,0
|
|
20231016,175600,411078990,2780,2780,2780,2780,0
|
|
20231016,175500,411078990,2780,2780,2780,2780,0
|
|
20231016,175400,411078990,2780,2780,2780,2780,0
|
|
20231016,175300,411078990,2780,2780,2780,2780,0
|
|
20231016,175200,411078990,2780,2780,2780,2780,0
|
|
20231016,175100,411078990,2780,2780,2780,2780,0
|
|
20231016,175000,411078990,2780,2780,2780,2780,0
|
|
20231016,174900,411078990,2780,2780,2780,2780,0
|
|
20231016,174800,411078990,2780,2780,2780,2780,0
|
|
20231016,174700,411078990,2780,2780,2780,2780,0
|
|
20231016,174600,411078990,2780,2780,2780,2780,0
|
|
20231016,174500,411078990,2780,2780,2780,2780,0
|
|
20231016,174400,411078990,2780,2780,2780,2780,3773
|
|
20231016,174300,411078990,2780,2780,2780,2780,0
|
|
20231016,174200,411078990,2780,2780,2780,2780,0
|
|
20231016,174100,411078990,2780,2780,2780,2780,0
|
|
20231016,174000,411078990,2780,2780,2780,2780,0
|
|
20231016,173900,411078990,2780,2780,2780,2780,0
|
|
20231016,173800,411078990,2780,2780,2780,2780,0
|
|
20231016,173700,411078990,2780,2780,2780,2780,0
|
|
20231016,173600,411078990,2780,2780,2780,2780,0
|
|
20231016,173500,411078990,2780,2780,2780,2780,0
|
|
20231016,173400,411078990,2780,2780,2780,2780,0
|
|
20231016,173300,411078990,2780,2780,2780,2780,0
|
|
20231016,173200,411078990,2780,2780,2780,2780,0
|
|
20231016,173100,411078990,2780,2780,2780,2780,0
|
|
20231016,173000,411078990,2780,2780,2780,2780,0
|
|
20231016,172900,411078990,2780,2780,2780,2780,0
|
|
20231016,172800,411078990,2780,2780,2780,2780,0
|
|
20231016,172700,411078990,2780,2780,2780,2780,0
|
|
20231016,172600,411078990,2780,2780,2780,2780,0
|
|
20231016,172500,411078990,2780,2780,2780,2780,0
|
|
20231016,172400,411078990,2780,2780,2780,2780,0
|
|
20231016,172300,411078990,2780,2780,2780,2780,0
|
|
20231016,172200,411078990,2780,2780,2780,2780,0
|
|
20231016,172100,411078990,2780,2780,2780,2780,0
|
|
20231016,172000,411078990,2780,2780,2780,2780,0
|
|
20231016,171900,411078990,2780,2780,2780,2780,0
|
|
20231016,171800,411078990,2780,2780,2780,2780,0
|
|
20231016,171700,411078990,2780,2780,2780,2780,0
|
|
20231016,171600,411078990,2780,2780,2780,2780,0
|
|
20231016,171500,411078990,2780,2780,2780,2780,0
|
|
20231016,171400,411078990,2780,2780,2780,2780,3773
|
|
20231016,171300,411078990,2780,2780,2780,2780,0
|
|
20231016,171200,411078990,2780,2780,2780,2780,0
|
|
20231016,171100,411078990,2780,2780,2780,2780,0
|
|
20231016,171000,411078990,2780,2780,2780,2780,0
|
|
20231016,170900,411078990,2780,2780,2780,2780,0
|
|
20231016,170800,411078990,2780,2780,2780,2780,0
|
|
20231016,170700,411078990,2780,2780,2780,2780,0
|
|
20231016,170600,411078990,2780,2780,2780,2780,0
|
|
20231016,170500,411078990,2780,2780,2780,2780,0
|
|
20231016,170400,411078990,2780,2780,2780,2780,0
|
|
20231016,170300,411078990,2780,2780,2780,2780,0
|
|
20231016,170200,411078990,2780,2780,2780,2780,0
|
|
20231016,170100,411078990,2780,2780,2780,2780,0
|
|
20231016,170000,411078990,2780,2780,2780,2780,0
|
|
20231016,165900,411078990,2780,2780,2780,2780,0
|
|
20231016,165800,411078990,2780,2780,2780,2780,0
|
|
20231016,165700,411078990,2780,2780,2780,2780,0
|
|
20231016,165600,411078990,2780,2780,2780,2780,0
|
|
20231016,165500,411078990,2780,2780,2780,2780,0
|
|
20231016,165400,411078990,2780,2780,2780,2780,0
|
|
20231016,165300,411078990,2780,2780,2780,2780,0
|
|
20231016,165200,411078990,2780,2780,2780,2780,0
|
|
20231016,165100,411078990,2780,2780,2780,2780,0
|
|
20231016,165000,411078990,2780,2780,2780,2780,0
|
|
20231016,164900,411078990,2780,2780,2780,2780,0
|
|
20231016,164800,411078990,2780,2780,2780,2780,0
|
|
20231016,164700,411078990,2780,2780,2780,2780,0
|
|
20231016,164600,411078990,2780,2780,2780,2780,0
|
|
20231016,164500,411078990,2780,2780,2780,2780,0
|
|
20231016,164400,411078990,2780,2780,2780,2780,3773
|
|
20231016,164300,411078990,2780,2780,2780,2780,0
|
|
20231016,164200,411078990,2780,2780,2780,2780,0
|
|
20231016,164100,411078990,2780,2780,2780,2780,0
|
|
20231016,164000,411078990,2780,2780,2780,2780,0
|
|
20231016,163900,411078990,2780,2780,2780,2780,0
|
|
20231016,163800,411078990,2780,2780,2780,2780,0
|
|
20231016,163700,411078990,2780,2780,2780,2780,0
|
|
20231016,163600,411078990,2780,2780,2780,2780,0
|
|
20231016,163500,411078990,2780,2780,2780,2780,0
|
|
20231016,163400,411078990,2780,2780,2780,2780,0
|
|
20231016,163300,411078990,2780,2780,2780,2780,0
|
|
20231016,163200,411078990,2780,2780,2780,2780,0
|
|
20231016,163100,411078990,2780,2780,2780,2780,0
|
|
20231016,163000,411078990,2780,2780,2780,2780,0
|
|
20231016,162900,411078990,2780,2780,2780,2780,0
|
|
20231016,162800,411078990,2780,2780,2780,2780,0
|
|
20231016,162700,411078990,2780,2780,2780,2780,0
|
|
20231016,162600,411078990,2780,2780,2780,2780,0
|
|
20231016,162500,411078990,2780,2780,2780,2780,0
|
|
20231016,162400,411078990,2780,2780,2780,2780,0
|
|
20231016,162300,411078990,2780,2780,2780,2780,0
|
|
20231016,162200,411078990,2780,2780,2780,2780,0
|
|
20231016,162100,411078990,2780,2780,2780,2780,0
|
|
20231016,162000,411078990,2780,2780,2780,2780,0
|
|
20231016,161900,411078990,2780,2780,2780,2780,0
|
|
20231016,161800,411078990,2780,2780,2780,2780,0
|
|
20231016,161700,411078990,2780,2780,2780,2780,0
|
|
20231016,161600,411078990,2780,2780,2780,2780,0
|
|
20231016,161500,411078990,2780,2780,2780,2780,0
|
|
20231016,161400,411078990,2780,2780,2780,2780,3773
|
|
20231016,161300,411078990,2780,2780,2780,2780,0
|
|
20231016,161200,411078990,2780,2780,2780,2780,0
|
|
20231016,161100,411078990,2780,2780,2780,2780,0
|
|
20231016,161000,411078990,2780,2780,2780,2780,0
|
|
20231016,160900,411078990,2780,2780,2780,2780,0
|
|
20231016,160800,411078990,2780,2780,2780,2780,0
|
|
20231016,160700,411078990,2780,2780,2780,2780,0
|
|
20231016,160600,411078990,2780,2780,2780,2780,0
|
|
20231016,160500,411078990,2780,2780,2780,2780,0
|
|
20231016,160400,411078990,2780,2780,2780,2780,0
|
|
20231016,160300,411078990,2780,2780,2780,2780,0
|
|
20231016,160200,411078990,2780,2780,2780,2780,0
|
|
20231016,160100,411078990,2780,2780,2780,2780,0
|
|
20231016,160000,411078990,2780,2780,2780,2780,0
|
|
20231016,155900,411078990,2780,2780,2780,2780,0
|
|
20231016,155800,411078990,2780,2780,2780,2780,0
|
|
20231016,155700,411078990,2780,2780,2780,2780,0
|
|
20231016,155600,411078990,2780,2780,2780,2780,0
|
|
20231016,155500,411078990,2780,2780,2780,2780,0
|
|
20231016,155400,411078990,2780,2780,2780,2780,0
|
|
20231016,155300,411078990,2780,2780,2780,2780,0
|
|
20231016,155200,411078990,2780,2780,2780,2780,0
|
|
20231016,155100,411078990,2780,2780,2780,2780,0
|
|
20231016,155000,411078990,2780,2780,2780,2780,0
|
|
20231016,154900,411078990,2780,2780,2780,2780,0
|
|
20231016,154800,411078990,2780,2780,2780,2780,0
|
|
20231016,154700,411078990,2780,2780,2780,2780,0
|
|
20231016,154600,411078990,2780,2780,2780,2780,0
|
|
20231016,154500,411078990,2780,2780,2780,2780,0
|
|
20231016,154400,411078990,2780,2780,2780,2780,3773
|
|
20231016,154300,411078990,2780,2780,2780,2780,0
|
|
20231016,154200,411078990,2780,2780,2780,2780,0
|
|
20231016,154100,411078990,2780,2780,2780,2780,0
|
|
20231016,154000,411078990,2780,2780,2780,2780,0
|
|
20231016,153900,411078990,2780,2780,2780,2780,0
|
|
20231016,153800,411078990,2780,2780,2780,2780,0
|
|
20231016,153700,411078990,2780,2780,2780,2780,0
|
|
20231016,153600,411078990,2780,2780,2780,2780,0
|
|
20231016,153500,411078990,2780,2780,2780,2780,0
|
|
20231016,153400,411078990,2780,2780,2780,2780,0
|
|
20231016,153300,411078990,2780,2780,2780,2780,0
|
|
20231016,153200,411078990,2780,2780,2780,2780,0
|
|
20231016,153100,411078990,2780,2780,2780,2780,0
|
|
20231016,153000,411078990,2780,2780,2780,2780,3773
|
|
20231016,152900,400590050,2765,2765,2765,2765,0
|
|
20231016,152800,400590050,2765,2765,2765,2765,0
|
|
20231016,152700,400590050,2765,2765,2765,2765,0
|
|
20231016,152600,400590050,2765,2765,2765,2765,0
|
|
20231016,152500,400590050,2765,2765,2765,2765,0
|
|
20231016,152400,400590050,2765,2765,2765,2765,0
|
|
20231016,152300,400590050,2765,2765,2765,2765,0
|
|
20231016,152200,400590050,2765,2765,2765,2765,0
|
|
20231016,152100,400590050,2765,2765,2765,2765,0
|
|
20231016,152000,400590050,2765,2765,2765,2765,0
|
|
20231016,151900,400590050,2765,2765,2765,2765,580
|
|
20231016,151800,398986350,2765,2755,2765,2755,318
|
|
20231016,151700,398110195,2755,2755,2755,2750,180
|
|
20231016,151600,397614300,2750,2750,2750,2750,1761
|
|
20231016,151500,392771550,2750,2750,2750,2750,129
|
|
20231016,151400,392416800,2750,2750,2750,2750,117
|
|
20231016,151300,392095050,2755,2755,2755,2755,14
|
|
20231016,151200,392056480,2755,2755,2755,2755,0
|
|
20231016,151100,392056480,2755,2755,2755,2755,1
|
|
20231016,151000,392053725,2735,2750,2755,2735,5
|
|
20231016,150900,392039980,2750,2750,2750,2750,77
|
|
20231016,150800,391828230,2750,2750,2750,2750,1
|
|
20231016,150700,391825480,2725,2750,2750,2725,785
|
|
20231016,150600,389683930,2750,2750,2750,2750,2
|
|
20231016,150500,389678430,2730,2730,2730,2730,163
|
|
20231016,150400,389233440,2725,2725,2725,2725,0
|
|
20231016,150300,389233440,2725,2735,2750,2725,1450
|
|
20231016,150200,385254920,2735,2730,2735,2730,647
|
|
20231016,150100,383488345,2730,2730,2730,2730,0
|
|
20231016,150000,383488345,2730,2730,2730,2730,0
|
|
20231016,145900,383488345,2730,2730,2730,2730,0
|
|
20231016,145800,383488345,2730,2730,2730,2730,20
|
|
20231016,145700,383433745,2730,2725,2730,2725,78
|
|
20231016,145600,383221180,2730,2725,2730,2725,20
|
|
20231016,145500,383166590,2725,2725,2725,2725,49
|
|
20231016,145400,383033065,2735,2735,2735,2735,20
|
|
20231016,145300,382978365,2725,2725,2725,2725,648
|
|
20231016,145200,381212565,2720,2715,2725,2705,2230
|
|
20231016,145100,375167065,2725,2730,2730,2715,8590
|
|
20231016,145000,351772515,2730,2735,2735,2730,189
|
|
20231016,144900,351255630,2735,2735,2735,2735,0
|
|
20231016,144800,351255630,2735,2735,2735,2735,0
|
|
20231016,144700,351255630,2735,2730,2735,2730,419
|
|
20231016,144600,350109760,2735,2735,2735,2735,540
|
|
20231016,144500,348632860,2735,2735,2735,2735,2
|
|
20231016,144400,348627390,2735,2735,2735,2735,0
|
|
20231016,144300,348627390,2735,2735,2735,2735,53
|
|
20231016,144200,348482435,2740,2740,2740,2730,838
|
|
20231016,144100,346194525,2735,2740,2740,2735,3043
|
|
20231016,144000,337871730,2740,2735,2740,2735,8
|
|
20231016,143900,337849815,2735,2740,2740,2735,31
|
|
20231016,143800,337765015,2740,2740,2740,2740,8
|
|
20231016,143700,337743095,2740,2740,2740,2740,0
|
|
20231016,143600,337743095,2740,2740,2740,2740,0
|
|
20231016,143500,337743095,2740,2740,2740,2740,128
|
|
20231016,143400,337392375,2740,2740,2740,2740,370
|
|
20231016,143300,336378575,2740,2735,2740,2735,3126
|
|
20231016,143200,327824285,2740,2745,2745,2735,3130
|
|
20231016,143100,319260350,2745,2740,2745,2740,48
|
|
20231016,143000,319128620,2740,2740,2745,2740,112
|
|
20231016,142900,318821215,2745,2745,2745,2745,42
|
|
20231016,142800,318705925,2745,2745,2745,2745,41
|
|
20231016,142700,318593380,2740,2740,2740,2740,0
|
|
20231016,142600,318593380,2740,2740,2740,2740,1
|
|
20231016,142500,318590640,2740,2740,2740,2740,42
|
|
20231016,142400,318475560,2740,2740,2740,2740,572
|
|
20231016,142300,316908280,2745,2740,2745,2740,593
|
|
20231016,142200,315280770,2740,2740,2740,2740,897
|
|
20231016,142100,312822990,2740,2740,2745,2740,287
|
|
20231016,142000,312036110,2740,2745,2745,2740,103
|
|
20231016,141900,311753390,2745,2745,2745,2745,2
|
|
20231016,141800,311747900,2745,2745,2745,2745,0
|
|
20231016,141700,311747900,2745,2745,2745,2745,0
|
|
20231016,141600,311747900,2745,2745,2745,2745,6
|
|
20231016,141500,311731430,2740,2740,2740,2740,456
|
|
20231016,141400,310481990,2745,2745,2745,2745,0
|
|
20231016,141300,310481990,2745,2745,2745,2745,12
|
|
20231016,141200,310449050,2745,2740,2745,2740,3
|
|
20231016,141100,310440820,2745,2745,2745,2745,0
|
|
20231016,141000,310440820,2745,2745,2745,2745,5
|
|
20231016,140900,310427095,2745,2745,2745,2745,0
|
|
20231016,140800,310427095,2745,2745,2745,2745,2
|
|
20231016,140700,310421605,2740,2740,2740,2740,0
|
|
20231016,140600,310421605,2740,2740,2740,2740,0
|
|
20231016,140500,310421605,2740,2745,2745,2740,29
|
|
20231016,140400,310342030,2740,2740,2740,2740,0
|
|
20231016,140300,310342030,2740,2740,2740,2740,0
|
|
20231016,140200,310342030,2740,2740,2740,2740,38
|
|
20231016,140100,310237910,2740,2745,2745,2740,725
|
|
20231016,140000,308251360,2745,2745,2745,2745,0
|
|
20231016,135900,308251360,2745,2745,2745,2745,281
|
|
20231016,135800,307480015,2740,2740,2740,2740,0
|
|
20231016,135700,307480015,2740,2740,2740,2740,4
|
|
20231016,135600,307469055,2740,2740,2740,2740,5
|
|
20231016,135500,307455355,2740,2740,2745,2740,103
|
|
20231016,135400,307172635,2745,2740,2745,2740,30
|
|
20231016,135300,307090290,2740,2740,2740,2740,31
|
|
20231016,135200,307005350,2740,2740,2740,2740,0
|
|
20231016,135100,307005350,2740,2740,2740,2740,0
|
|
20231016,135000,307005350,2740,2740,2740,2740,2
|
|
20231016,134900,306999870,2740,2740,2740,2740,0
|
|
20231016,134800,306999870,2740,2740,2740,2740,70
|
|
20231016,134700,306808070,2740,2740,2740,2740,500
|
|
20231016,134600,305438070,2740,2740,2740,2740,1
|
|
20231016,134500,305435330,2735,2735,2735,2735,52
|
|
20231016,134400,305293110,2740,2735,2740,2735,111
|
|
20231016,134300,304989515,2740,2740,2740,2740,1313
|
|
20231016,134200,301391895,2740,2740,2740,2740,301
|
|
20231016,134100,300567155,2745,2745,2745,2745,0
|
|
20231016,134000,300567155,2745,2745,2745,2745,3
|
|
20231016,133900,300558920,2740,2745,2745,2740,3
|
|
20231016,133800,300550695,2745,2745,2745,2745,5
|
|
20231016,133700,300536970,2745,2745,2745,2745,0
|
|
20231016,133600,300536970,2745,2745,2745,2745,0
|
|
20231016,133500,300536970,2745,2745,2745,2745,93
|
|
20231016,133400,300281685,2750,2750,2750,2750,0
|
|
20231016,133300,300281685,2750,2750,2750,2750,328
|
|
20231016,133200,299379685,2745,2745,2745,2745,0
|
|
20231016,133100,299379685,2745,2750,2750,2745,119
|
|
20231016,133000,299052955,2750,2750,2750,2750,1
|
|
20231016,132900,299050205,2740,2740,2740,2740,0
|
|
20231016,132800,299050205,2740,2740,2740,2740,1
|
|
20231016,132700,299047465,2735,2735,2735,2735,0
|
|
20231016,132600,299047465,2735,2740,2740,2735,600
|
|
20231016,132500,297406455,2745,2745,2745,2735,4897
|
|
20231016,132400,284000245,2745,2740,2750,2740,190
|
|
20231016,132300,283477790,2745,2750,2750,2745,21
|
|
20231016,132200,283420140,2745,2745,2745,2745,0
|
|
20231016,132100,283420140,2745,2745,2745,2745,0
|
|
20231016,132000,283420140,2745,2745,2745,2745,0
|
|
20231016,131900,283420140,2745,2745,2745,2745,6
|
|
20231016,131800,283403670,2745,2745,2745,2745,1
|
|
20231016,131700,283400925,2745,2745,2745,2745,2
|
|
20231016,131600,283395435,2745,2745,2745,2745,173
|
|
20231016,131500,282920550,2745,2745,2745,2745,0
|
|
20231016,131400,282920550,2745,2750,2750,2745,1335
|
|
20231016,131300,279255950,2745,2745,2745,2745,22
|
|
20231016,131200,279195560,2745,2750,2750,2745,449
|
|
20231016,131100,277963025,2750,2750,2750,2745,152
|
|
20231016,131000,277545295,2750,2755,2755,2750,2761
|
|
20231016,130900,269952130,2755,2755,2755,2750,123
|
|
20231016,130800,269613420,2755,2755,2755,2755,531
|
|
20231016,130700,268150515,2755,2755,2755,2755,0
|
|
20231016,130600,268150515,2755,2755,2755,2755,62
|
|
20231016,130500,267979705,2755,2755,2755,2755,40
|
|
20231016,130400,267869505,2755,2755,2755,2755,0
|
|
20231016,130300,267869505,2755,2760,2760,2755,1096
|
|
20231016,130200,264849925,2755,2755,2755,2755,400
|
|
20231016,130100,263747925,2755,2760,2760,2755,400
|
|
20231016,130000,262644105,2765,2765,2765,2760,529
|
|
20231016,125900,261183935,2765,2765,2765,2765,3
|
|
20231016,125800,261175640,2765,2765,2765,2765,7
|
|
20231016,125700,261156285,2760,2760,2760,2760,1
|
|
20231016,125600,261153525,2760,2760,2760,2760,11
|
|
20231016,125500,261123165,2760,2760,2760,2760,1
|
|
20231016,125400,261120405,2765,2765,2765,2760,19
|
|
20231016,125300,261067875,2760,2765,2765,2760,16
|
|
20231016,125200,261023640,2765,2765,2765,2765,0
|
|
20231016,125100,261023640,2765,2765,2765,2765,14
|
|
20231016,125000,260984930,2760,2760,2760,2760,10
|
|
20231016,124900,260957330,2765,2765,2765,2760,263
|
|
20231016,124800,260230180,2765,2765,2765,2765,10
|
|
20231016,124700,260202530,2765,2765,2765,2765,11
|
|
20231016,124600,260172115,2765,2765,2765,2765,1
|
|
20231016,124500,260169350,2765,2765,2765,2765,23
|
|
20231016,124400,260105755,2765,2760,2765,2760,691
|
|
20231016,124300,258198475,2760,2760,2760,2760,0
|
|
20231016,124200,258198475,2760,2760,2760,2760,0
|
|
20231016,124100,258198475,2760,2760,2760,2760,4
|
|
20231016,124000,258187435,2760,2760,2760,2760,4
|
|
20231016,123900,258176395,2760,2760,2760,2760,104
|
|
20231016,123800,257889355,2765,2760,2765,2760,28
|
|
20231016,123700,257812065,2765,2765,2765,2765,0
|
|
20231016,123600,257812065,2765,2765,2765,2765,0
|
|
20231016,123500,257812065,2765,2755,2765,2755,395
|
|
20231016,123400,256722100,2755,2755,2755,2755,320
|
|
20231016,123300,255840500,2760,2755,2760,2755,822
|
|
20231016,123200,253575885,2750,2750,2750,2750,21
|
|
20231016,123100,253518135,2755,2755,2755,2755,520
|
|
20231016,123000,252085535,2755,2755,2755,2755,206
|
|
20231016,122900,251518005,2755,2755,2755,2755,517
|
|
20231016,122800,250093670,2755,2755,2755,2755,694
|
|
20231016,122700,248181700,2755,2750,2755,2750,400
|
|
20231016,122600,247079735,2750,2755,2755,2750,211
|
|
20231016,122500,246498465,2755,2755,2755,2755,0
|
|
20231016,122400,246498465,2755,2755,2755,2755,0
|
|
20231016,122300,246498465,2755,2755,2755,2755,85
|
|
20231016,122200,246264290,2750,2750,2750,2750,2
|
|
20231016,122100,246258790,2755,2760,2760,2755,400
|
|
20231016,122000,245156290,2755,2755,2755,2755,0
|
|
20231016,121900,245156290,2755,2755,2755,2755,200
|
|
20231016,121800,244605290,2760,2760,2760,2760,1
|
|
20231016,121700,244602530,2755,2755,2755,2755,37
|
|
20231016,121600,244500595,2750,2755,2760,2750,1331
|
|
20231016,121500,240836770,2760,2760,2760,2760,351
|
|
20231016,121400,239868010,2760,2760,2765,2755,759
|
|
20231016,121300,237774760,2765,2765,2765,2760,62
|
|
20231016,121200,237603500,2760,2760,2760,2760,951
|
|
20231016,121100,234978740,2760,2760,2760,2760,15
|
|
20231016,121000,234937340,2765,2760,2765,2760,53
|
|
20231016,120900,234790860,2760,2760,2760,2755,362
|
|
20231016,120800,233791990,2760,2760,2760,2760,5
|
|
20231016,120700,233778190,2765,2765,2765,2765,0
|
|
20231016,120600,233778190,2765,2765,2765,2765,0
|
|
20231016,120500,233778190,2765,2770,2770,2765,177
|
|
20231016,120400,233287905,2770,2755,2770,2755,1759
|
|
20231016,120300,228441845,2755,2755,2755,2755,1171
|
|
20231016,120200,225215740,2760,2760,2760,2760,0
|
|
20231016,120100,225215740,2760,2760,2760,2760,0
|
|
20231016,120000,225215740,2760,2760,2760,2760,1
|
|
20231016,115900,225212980,2755,2755,2755,2755,50
|
|
20231016,115800,225075230,2755,2755,2755,2755,70
|
|
20231016,115700,224882380,2760,2780,2780,2760,4221
|
|
20231016,115600,213232400,2760,2765,2765,2760,1097
|
|
20231016,115500,210199680,2765,2765,2765,2760,79
|
|
20231016,115400,209981315,2760,2760,2760,2760,0
|
|
20231016,115300,209981315,2760,2760,2760,2760,372
|
|
20231016,115200,208954595,2765,2765,2765,2765,100
|
|
20231016,115100,208678095,2765,2770,2770,2765,4037
|
|
20231016,115000,197510730,2775,2775,2775,2775,0
|
|
20231016,114900,197510730,2775,2775,2775,2775,0
|
|
20231016,114800,197510730,2775,2775,2775,2775,0
|
|
20231016,114700,197510730,2775,2775,2775,2775,2002
|
|
20231016,114600,191955180,2790,2775,2790,2775,2
|
|
20231016,114500,191949615,2790,2790,2790,2790,0
|
|
20231016,114400,191949615,2790,2790,2790,2790,40
|
|
20231016,114300,191838015,2780,2780,2780,2780,0
|
|
20231016,114200,191838015,2780,2780,2780,2780,0
|
|
20231016,114100,191838015,2780,2780,2780,2780,4
|
|
20231016,114000,191826895,2780,2780,2780,2780,1
|
|
20231016,113900,191824115,2765,2765,2765,2765,0
|
|
20231016,113800,191824115,2765,2765,2765,2765,0
|
|
20231016,113700,191824115,2765,2770,2770,2765,572
|
|
20231016,113600,190241425,2770,2770,2770,2770,1
|
|
20231016,113500,190238655,2770,2770,2770,2770,795
|
|
20231016,113400,188036505,2770,2775,2775,2770,1043
|
|
20231016,113300,185142365,2775,2780,2780,2775,171
|
|
20231016,113200,184667015,2780,2780,2780,2780,0
|
|
20231016,113100,184667015,2780,2780,2780,2780,0
|
|
20231016,113000,184667015,2780,2780,2780,2780,5
|
|
20231016,112900,184653115,2780,2780,2780,2780,21
|
|
20231016,112800,184594735,2780,2780,2780,2780,134
|
|
20231016,112700,184222215,2780,2785,2785,2780,448
|
|
20231016,112600,182976615,2785,2785,2785,2785,3
|
|
20231016,112500,182968260,2785,2785,2785,2785,75
|
|
20231016,112400,182759385,2785,2785,2785,2785,25
|
|
20231016,112300,182689760,2790,2790,2790,2790,1
|
|
20231016,112200,182686970,2785,2785,2785,2785,0
|
|
20231016,112100,182686970,2785,2785,2785,2785,12
|
|
20231016,112000,182653550,2785,2785,2785,2785,11
|
|
20231016,111900,182622915,2785,2790,2790,2780,311
|
|
20231016,111800,181758220,2790,2790,2790,2790,0
|
|
20231016,111700,181758220,2790,2790,2790,2790,4
|
|
20231016,111600,181747060,2790,2790,2790,2790,4
|
|
20231016,111500,181735900,2790,2790,2790,2790,0
|
|
20231016,111400,181735900,2790,2790,2790,2790,0
|
|
20231016,111300,181735900,2790,2790,2790,2790,2
|
|
20231016,111200,181730320,2790,2790,2790,2790,0
|
|
20231016,111100,181730320,2790,2790,2790,2790,1
|
|
20231016,111000,181727530,2780,2780,2780,2780,0
|
|
20231016,110900,181727530,2780,2780,2780,2780,0
|
|
20231016,110800,181727530,2780,2780,2780,2780,11
|
|
20231016,110700,181696950,2780,2780,2780,2780,0
|
|
20231016,110600,181696950,2780,2770,2780,2770,212
|
|
20231016,110500,181109670,2765,2765,2765,2765,500
|
|
20231016,110400,179727170,2770,2770,2770,2770,1
|
|
20231016,110300,179724400,2770,2770,2770,2770,30
|
|
20231016,110200,179641300,2765,2765,2765,2765,3
|
|
20231016,110100,179633005,2770,2770,2770,2770,0
|
|
20231016,110000,179633005,2770,2770,2770,2770,2
|
|
20231016,105900,179627465,2770,2770,2770,2770,23
|
|
20231016,105800,179563755,2770,2770,2770,2770,439
|
|
20231016,105700,178347725,2790,2790,2790,2790,0
|
|
20231016,105600,178347725,2790,2790,2790,2790,0
|
|
20231016,105500,178347725,2790,2770,2790,2765,1035
|
|
20231016,105400,175484565,2770,2770,2770,2770,0
|
|
20231016,105300,175484565,2770,2770,2770,2770,1980
|
|
20231016,105200,169999965,2770,2770,2770,2770,0
|
|
20231016,105100,169999965,2770,2775,2775,2770,1364
|
|
20231016,105000,166220305,2775,2775,2775,2775,1826
|
|
20231016,104900,161153155,2780,2780,2780,2780,1420
|
|
20231016,104800,157205555,2785,2785,2785,2785,157
|
|
20231016,104700,156768310,2785,2780,2785,2780,504
|
|
20231016,104600,155367170,2780,2780,2780,2780,0
|
|
20231016,104500,155367170,2780,2785,2785,2780,806
|
|
20231016,104400,153124180,2785,2790,2790,2785,1102
|
|
20231016,104300,150054695,2790,2800,2800,2790,3930
|
|
20231016,104200,139079885,2800,2800,2800,2800,27
|
|
20231016,104100,139004285,2800,2800,2800,2800,13
|
|
20231016,104000,138967885,2800,2800,2800,2800,1
|
|
20231016,103900,138965085,2805,2805,2805,2805,0
|
|
20231016,103800,138965085,2805,2805,2805,2805,0
|
|
20231016,103700,138965085,2805,2805,2805,2805,0
|
|
20231016,103600,138965085,2805,2805,2805,2805,1
|
|
20231016,103500,138962280,2795,2805,2805,2795,381
|
|
20231016,103400,137897225,2810,2810,2810,2810,1
|
|
20231016,103300,137894415,2810,2810,2810,2810,0
|
|
20231016,103200,137894415,2810,2810,2810,2810,0
|
|
20231016,103100,137894415,2810,2810,2810,2810,0
|
|
20231016,103000,137894415,2810,2800,2810,2800,686
|
|
20231016,102900,135973595,2800,2810,2810,2800,3063
|
|
20231016,102800,127389915,2810,2810,2810,2810,214
|
|
20231016,102700,126788575,2810,2815,2815,2810,184
|
|
20231016,102600,126270645,2815,2815,2815,2815,0
|
|
20231016,102500,126270645,2815,2815,2815,2815,4
|
|
20231016,102400,126259385,2815,2815,2815,2815,50
|
|
20231016,102300,126118635,2825,2825,2825,2825,176
|
|
20231016,102200,125621435,2825,2825,2825,2825,1
|
|
20231016,102100,125618610,2815,2815,2815,2815,0
|
|
20231016,102000,125618610,2815,2815,2815,2815,0
|
|
20231016,101900,125618610,2815,2815,2815,2815,0
|
|
20231016,101800,125618610,2815,2815,2815,2815,0
|
|
20231016,101700,125618610,2815,2815,2815,2815,0
|
|
20231016,101600,125618610,2815,2815,2815,2815,0
|
|
20231016,101500,125618610,2815,2815,2815,2815,0
|
|
20231016,101400,125618610,2815,2820,2820,2815,255
|
|
20231016,101300,124900505,2820,2830,2830,2820,218
|
|
20231016,101200,124285475,2835,2835,2845,2835,2294
|
|
20231016,101100,117772965,2835,2840,2840,2835,110
|
|
20231016,101000,117460780,2835,2830,2835,2830,467
|
|
20231016,100900,116138620,2825,2825,2825,2825,77
|
|
20231016,100800,115921095,2825,2825,2825,2825,124
|
|
20231016,100700,115570795,2825,2825,2825,2825,2
|
|
20231016,100600,115565145,2825,2825,2825,2825,125
|
|
20231016,100500,115212020,2825,2825,2825,2825,2
|
|
20231016,100400,115206370,2820,2820,2820,2820,0
|
|
20231016,100300,115206370,2820,2820,2820,2820,0
|
|
20231016,100200,115206370,2820,2820,2820,2820,341
|
|
20231016,100100,114244750,2820,2820,2820,2820,157
|
|
20231016,100000,113802010,2815,2815,2815,2815,0
|
|
20231016,095900,113802010,2815,2815,2815,2815,0
|
|
20231016,095800,113802010,2815,2815,2815,2815,2
|
|
20231016,095700,113796380,2820,2820,2820,2820,101
|
|
20231016,095600,113511560,2810,2810,2810,2810,35
|
|
20231016,095500,113413210,2810,2805,2810,2805,41
|
|
20231016,095400,113298005,2805,2805,2805,2805,0
|
|
20231016,095300,113298005,2805,2805,2805,2805,2
|
|
20231016,095200,113292395,2810,2810,2810,2810,0
|
|
20231016,095100,113292395,2810,2810,2810,2810,0
|
|
20231016,095000,113292395,2810,2810,2810,2810,484
|
|
20231016,094900,111932355,2810,2810,2810,2810,18
|
|
20231016,094800,111881775,2820,2820,2820,2820,4
|
|
20231016,094700,111870495,2820,2820,2820,2820,0
|
|
20231016,094600,111870495,2820,2820,2820,2820,0
|
|
20231016,094500,111870495,2820,2820,2820,2820,6
|
|
20231016,094400,111853575,2800,2800,2820,2800,381
|
|
20231016,094300,110786755,2800,2800,2800,2800,77
|
|
20231016,094200,110571155,2800,2800,2800,2800,233
|
|
20231016,094100,109918755,2800,2800,2800,2800,708
|
|
20231016,094000,107936355,2795,2815,2815,2795,1208
|
|
20231016,093900,104549770,2815,2815,2815,2815,173
|
|
20231016,093800,104062775,2815,2815,2820,2815,177
|
|
20231016,093700,103564515,2815,2815,2820,2815,224
|
|
20231016,093600,102933725,2805,2805,2805,2805,0
|
|
20231016,093500,102933725,2805,2805,2805,2805,0
|
|
20231016,093400,102933725,2805,2805,2805,2805,1
|
|
20231016,093300,102930920,2805,2805,2805,2805,206
|
|
20231016,093200,102353090,2800,2800,2800,2800,0
|
|
20231016,093100,102353090,2800,2800,2805,2800,140
|
|
20231016,093000,101961080,2805,2805,2805,2805,0
|
|
20231016,092900,101961080,2805,2805,2805,2805,0
|
|
20231016,092800,101961080,2805,2805,2805,2805,2
|
|
20231016,092700,101955470,2790,2790,2790,2790,1750
|
|
20231016,092600,97072970,2790,2800,2800,2790,3340
|
|
20231016,092500,87753145,2800,2800,2800,2800,0
|
|
20231016,092400,87753145,2800,2800,2800,2800,0
|
|
20231016,092300,87753145,2800,2800,2810,2800,563
|
|
20231016,092200,86176725,2800,2800,2805,2800,110
|
|
20231016,092100,85868720,2815,2815,2815,2815,1000
|
|
20231016,092000,83053720,2800,2820,2820,2800,1035
|
|
20231016,091900,80142950,2820,2815,2820,2815,1015
|
|
20231016,091800,77285475,2815,2805,2815,2805,1275
|
|
20231016,091700,73700445,2805,2800,2810,2800,32
|
|
20231016,091600,73610680,2800,2800,2800,2800,0
|
|
20231016,091500,73610680,2800,2800,2800,2800,341
|
|
20231016,091400,72655880,2810,2810,2810,2810,100
|
|
20231016,091300,72374880,2800,2800,2800,2800,320
|
|
20231016,091200,71478880,2795,2800,2810,2795,1084
|
|
20231016,091100,68444115,2795,2795,2795,2785,800
|
|
20231016,091000,66211635,2785,2795,2795,2785,107
|
|
20231016,090900,65913225,2795,2790,2800,2785,1327
|
|
20231016,090800,62209370,2790,2780,2790,2780,769
|
|
20231016,090700,60070685,2780,2780,2780,2770,919
|
|
20231016,090600,57524465,2770,2765,2770,2765,958
|
|
20231016,090500,54872100,2765,2760,2765,2760,1360
|
|
20231016,090400,51116980,2765,2765,2775,2760,3335
|
|
20231016,090300,41895605,2770,2760,2785,2760,3556
|
|
20231016,090200,32000450,2765,2770,2770,2755,180
|
|
20231016,090100,31503365,2780,2825,2825,2775,4495
|
|
20231016,090000,18895950,2825,2850,2850,2825,6636
|