598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,185500,973104235,2695,2695,2695,2695,11710
|
|
20231011,185400,973104235,2695,2695,2695,2695,0
|
|
20231011,185300,973104235,2695,2695,2695,2695,0
|
|
20231011,185200,973104235,2695,2695,2695,2695,0
|
|
20231011,185100,973104235,2695,2695,2695,2695,0
|
|
20231011,185000,973104235,2695,2695,2695,2695,0
|
|
20231011,184900,973104235,2695,2695,2695,2695,0
|
|
20231011,184800,973104235,2695,2695,2695,2695,0
|
|
20231011,184700,973104235,2695,2695,2695,2695,0
|
|
20231011,184600,973104235,2695,2695,2695,2695,0
|
|
20231011,184500,973104235,2695,2695,2695,2695,0
|
|
20231011,184400,973104235,2695,2695,2695,2695,0
|
|
20231011,184300,973104235,2695,2695,2695,2695,0
|
|
20231011,184200,973104235,2695,2695,2695,2695,0
|
|
20231011,184100,973104235,2695,2695,2695,2695,0
|
|
20231011,184000,973104235,2695,2695,2695,2695,0
|
|
20231011,183900,973104235,2695,2695,2695,2695,0
|
|
20231011,183800,973104235,2695,2695,2695,2695,0
|
|
20231011,183700,973104235,2695,2695,2695,2695,0
|
|
20231011,183600,973104235,2695,2695,2695,2695,0
|
|
20231011,183500,973104235,2695,2695,2695,2695,0
|
|
20231011,183400,973104235,2695,2695,2695,2695,0
|
|
20231011,183300,973104235,2695,2695,2695,2695,0
|
|
20231011,183200,973104235,2695,2695,2695,2695,0
|
|
20231011,183100,973104235,2695,2695,2695,2695,0
|
|
20231011,183000,973104235,2695,2695,2695,2695,0
|
|
20231011,182900,973104235,2695,2695,2695,2695,0
|
|
20231011,182800,973104235,2695,2695,2695,2695,0
|
|
20231011,182700,973104235,2695,2695,2695,2695,0
|
|
20231011,182600,973104235,2695,2695,2695,2695,0
|
|
20231011,182500,973104235,2695,2695,2695,2695,11710
|
|
20231011,182400,973104235,2695,2695,2695,2695,0
|
|
20231011,182300,973104235,2695,2695,2695,2695,0
|
|
20231011,182200,973104235,2695,2695,2695,2695,0
|
|
20231011,182100,973104235,2695,2695,2695,2695,0
|
|
20231011,182000,973104235,2695,2695,2695,2695,0
|
|
20231011,181900,973104235,2695,2695,2695,2695,0
|
|
20231011,181800,973104235,2695,2695,2695,2695,0
|
|
20231011,181700,973104235,2695,2695,2695,2695,0
|
|
20231011,181600,973104235,2695,2695,2695,2695,0
|
|
20231011,181500,973104235,2695,2695,2695,2695,0
|
|
20231011,181400,973104235,2695,2695,2695,2695,0
|
|
20231011,181300,973104235,2695,2695,2695,2695,0
|
|
20231011,181200,973104235,2695,2695,2695,2695,0
|
|
20231011,181100,973104235,2695,2695,2695,2695,0
|
|
20231011,181000,973104235,2695,2695,2695,2695,0
|
|
20231011,180900,973104235,2695,2695,2695,2695,0
|
|
20231011,180800,973104235,2695,2695,2695,2695,0
|
|
20231011,180700,973104235,2695,2695,2695,2695,0
|
|
20231011,180600,973104235,2695,2695,2695,2695,0
|
|
20231011,180500,973104235,2695,2695,2695,2695,0
|
|
20231011,180400,973104235,2695,2695,2695,2695,0
|
|
20231011,180300,973104235,2695,2695,2695,2695,0
|
|
20231011,180200,973104235,2695,2695,2695,2695,0
|
|
20231011,180100,973104235,2695,2695,2695,2695,0
|
|
20231011,180000,973104235,2695,2695,2695,2695,0
|
|
20231011,175900,973104235,2695,2695,2695,2695,0
|
|
20231011,175800,973104235,2695,2695,2695,2695,0
|
|
20231011,175700,973104235,2695,2695,2695,2695,0
|
|
20231011,175600,973104235,2695,2695,2695,2695,0
|
|
20231011,175500,973104235,2695,2695,2695,2695,11710
|
|
20231011,175400,973104235,2695,2695,2695,2695,0
|
|
20231011,175300,973104235,2695,2695,2695,2695,0
|
|
20231011,175200,973104235,2695,2695,2695,2695,0
|
|
20231011,175100,973104235,2695,2695,2695,2695,0
|
|
20231011,175000,973104235,2695,2695,2695,2695,0
|
|
20231011,174900,973104235,2695,2695,2695,2695,0
|
|
20231011,174800,973104235,2695,2695,2695,2695,0
|
|
20231011,174700,973104235,2695,2695,2695,2695,0
|
|
20231011,174600,973104235,2695,2695,2695,2695,0
|
|
20231011,174500,973104235,2695,2695,2695,2695,0
|
|
20231011,174400,973104235,2695,2695,2695,2695,0
|
|
20231011,174300,973104235,2695,2695,2695,2695,0
|
|
20231011,174200,973104235,2695,2695,2695,2695,0
|
|
20231011,174100,973104235,2695,2695,2695,2695,0
|
|
20231011,174000,973104235,2695,2695,2695,2695,0
|
|
20231011,173900,973104235,2695,2695,2695,2695,0
|
|
20231011,173800,973104235,2695,2695,2695,2695,0
|
|
20231011,173700,973104235,2695,2695,2695,2695,0
|
|
20231011,173600,973104235,2695,2695,2695,2695,0
|
|
20231011,173500,973104235,2695,2695,2695,2695,0
|
|
20231011,173400,973104235,2695,2695,2695,2695,0
|
|
20231011,173300,973104235,2695,2695,2695,2695,0
|
|
20231011,173200,973104235,2695,2695,2695,2695,0
|
|
20231011,173100,973104235,2695,2695,2695,2695,0
|
|
20231011,173000,973104235,2695,2695,2695,2695,0
|
|
20231011,172900,973104235,2695,2695,2695,2695,0
|
|
20231011,172800,973104235,2695,2695,2695,2695,0
|
|
20231011,172700,973104235,2695,2695,2695,2695,0
|
|
20231011,172600,973104235,2695,2695,2695,2695,0
|
|
20231011,172500,973104235,2695,2695,2695,2695,11710
|
|
20231011,172400,973104235,2695,2695,2695,2695,0
|
|
20231011,172300,973104235,2695,2695,2695,2695,0
|
|
20231011,172200,973104235,2695,2695,2695,2695,0
|
|
20231011,172100,973104235,2695,2695,2695,2695,0
|
|
20231011,172000,973104235,2695,2695,2695,2695,0
|
|
20231011,171900,973104235,2695,2695,2695,2695,0
|
|
20231011,171800,973104235,2695,2695,2695,2695,0
|
|
20231011,171700,973104235,2695,2695,2695,2695,0
|
|
20231011,171600,973104235,2695,2695,2695,2695,0
|
|
20231011,171500,973104235,2695,2695,2695,2695,0
|
|
20231011,171400,973104235,2695,2695,2695,2695,0
|
|
20231011,171300,973104235,2695,2695,2695,2695,0
|
|
20231011,171200,973104235,2695,2695,2695,2695,0
|
|
20231011,171100,973104235,2695,2695,2695,2695,0
|
|
20231011,171000,973104235,2695,2695,2695,2695,0
|
|
20231011,170900,973104235,2695,2695,2695,2695,0
|
|
20231011,170800,973104235,2695,2695,2695,2695,0
|
|
20231011,170700,973104235,2695,2695,2695,2695,0
|
|
20231011,170600,973104235,2695,2695,2695,2695,0
|
|
20231011,170500,973104235,2695,2695,2695,2695,0
|
|
20231011,170400,973104235,2695,2695,2695,2695,0
|
|
20231011,170300,973104235,2695,2695,2695,2695,0
|
|
20231011,170200,973104235,2695,2695,2695,2695,0
|
|
20231011,170100,973104235,2695,2695,2695,2695,0
|
|
20231011,170000,973104235,2695,2695,2695,2695,0
|
|
20231011,165900,973104235,2695,2695,2695,2695,0
|
|
20231011,165800,973104235,2695,2695,2695,2695,0
|
|
20231011,165700,973104235,2695,2695,2695,2695,0
|
|
20231011,165600,973104235,2695,2695,2695,2695,0
|
|
20231011,165500,973104235,2695,2695,2695,2695,11710
|
|
20231011,165400,973104235,2695,2695,2695,2695,0
|
|
20231011,165300,973104235,2695,2695,2695,2695,0
|
|
20231011,165200,973104235,2695,2695,2695,2695,0
|
|
20231011,165100,973104235,2695,2695,2695,2695,0
|
|
20231011,165000,973104235,2695,2695,2695,2695,0
|
|
20231011,164900,973104235,2695,2695,2695,2695,0
|
|
20231011,164800,973104235,2695,2695,2695,2695,0
|
|
20231011,164700,973104235,2695,2695,2695,2695,0
|
|
20231011,164600,973104235,2695,2695,2695,2695,0
|
|
20231011,164500,973104235,2695,2695,2695,2695,0
|
|
20231011,164400,973104235,2695,2695,2695,2695,0
|
|
20231011,164300,973104235,2695,2695,2695,2695,0
|
|
20231011,164200,973104235,2695,2695,2695,2695,0
|
|
20231011,164100,973104235,2695,2695,2695,2695,0
|
|
20231011,164000,973104235,2695,2695,2695,2695,0
|
|
20231011,163900,973104235,2695,2695,2695,2695,0
|
|
20231011,163800,973104235,2695,2695,2695,2695,0
|
|
20231011,163700,973104235,2695,2695,2695,2695,0
|
|
20231011,163600,973104235,2695,2695,2695,2695,0
|
|
20231011,163500,973104235,2695,2695,2695,2695,0
|
|
20231011,163400,973104235,2695,2695,2695,2695,0
|
|
20231011,163300,973104235,2695,2695,2695,2695,0
|
|
20231011,163200,973104235,2695,2695,2695,2695,0
|
|
20231011,163100,973104235,2695,2695,2695,2695,0
|
|
20231011,163000,973104235,2695,2695,2695,2695,0
|
|
20231011,162900,973104235,2695,2695,2695,2695,0
|
|
20231011,162800,973104235,2695,2695,2695,2695,0
|
|
20231011,162700,973104235,2695,2695,2695,2695,0
|
|
20231011,162600,973104235,2695,2695,2695,2695,0
|
|
20231011,162500,973104235,2695,2695,2695,2695,11710
|
|
20231011,162400,973104235,2695,2695,2695,2695,0
|
|
20231011,162300,973104235,2695,2695,2695,2695,0
|
|
20231011,162200,973104235,2695,2695,2695,2695,0
|
|
20231011,162100,973104235,2695,2695,2695,2695,0
|
|
20231011,162000,973104235,2695,2695,2695,2695,0
|
|
20231011,161900,973104235,2695,2695,2695,2695,0
|
|
20231011,161800,973104235,2695,2695,2695,2695,0
|
|
20231011,161700,973104235,2695,2695,2695,2695,0
|
|
20231011,161600,973104235,2695,2695,2695,2695,0
|
|
20231011,161500,973104235,2695,2695,2695,2695,0
|
|
20231011,161400,973104235,2695,2695,2695,2695,0
|
|
20231011,161300,973104235,2695,2695,2695,2695,0
|
|
20231011,161200,973104235,2695,2695,2695,2695,0
|
|
20231011,161100,973104235,2695,2695,2695,2695,0
|
|
20231011,161000,973104235,2695,2695,2695,2695,0
|
|
20231011,160900,973104235,2695,2695,2695,2695,0
|
|
20231011,160800,973104235,2695,2695,2695,2695,0
|
|
20231011,160700,973104235,2695,2695,2695,2695,0
|
|
20231011,160600,973104235,2695,2695,2695,2695,0
|
|
20231011,160500,973104235,2695,2695,2695,2695,0
|
|
20231011,160400,973104235,2695,2695,2695,2695,0
|
|
20231011,160300,973104235,2695,2695,2695,2695,0
|
|
20231011,160200,973104235,2695,2695,2695,2695,0
|
|
20231011,160100,973104235,2695,2695,2695,2695,0
|
|
20231011,160000,973104235,2695,2695,2695,2695,0
|
|
20231011,155900,973104235,2695,2695,2695,2695,0
|
|
20231011,155800,973104235,2695,2695,2695,2695,0
|
|
20231011,155700,973104235,2695,2695,2695,2695,0
|
|
20231011,155600,973104235,2695,2695,2695,2695,0
|
|
20231011,155500,973104235,2695,2695,2695,2695,11710
|
|
20231011,155400,973104235,2695,2695,2695,2695,0
|
|
20231011,155300,973104235,2695,2695,2695,2695,0
|
|
20231011,155200,973104235,2695,2695,2695,2695,0
|
|
20231011,155100,973104235,2695,2695,2695,2695,0
|
|
20231011,155000,973104235,2695,2695,2695,2695,0
|
|
20231011,154900,973104235,2695,2695,2695,2695,0
|
|
20231011,154800,973104235,2695,2695,2695,2695,0
|
|
20231011,154700,973104235,2695,2695,2695,2695,0
|
|
20231011,154600,973104235,2695,2695,2695,2695,0
|
|
20231011,154500,973104235,2695,2695,2695,2695,0
|
|
20231011,154400,973104235,2695,2695,2695,2695,0
|
|
20231011,154300,973104235,2695,2695,2695,2695,0
|
|
20231011,154200,973104235,2695,2695,2695,2695,0
|
|
20231011,154100,973104235,2695,2695,2695,2695,0
|
|
20231011,154000,973104235,2695,2695,2695,2695,0
|
|
20231011,153900,973104235,2695,2695,2695,2695,0
|
|
20231011,153800,973104235,2695,2695,2695,2695,0
|
|
20231011,153700,973104235,2695,2695,2695,2695,0
|
|
20231011,153600,973104235,2695,2695,2695,2695,0
|
|
20231011,153500,973104235,2695,2695,2695,2695,0
|
|
20231011,153400,973104235,2695,2695,2695,2695,0
|
|
20231011,153300,973104235,2695,2695,2695,2695,0
|
|
20231011,153200,973104235,2695,2695,2695,2695,0
|
|
20231011,153100,973104235,2695,2695,2695,2695,0
|
|
20231011,153000,973104235,2695,2695,2695,2695,11710
|
|
20231011,152900,941545785,2690,2690,2690,2690,0
|
|
20231011,152800,941545785,2690,2690,2690,2690,0
|
|
20231011,152700,941545785,2690,2690,2690,2690,0
|
|
20231011,152600,941545785,2690,2690,2690,2690,0
|
|
20231011,152500,941545785,2690,2690,2690,2690,0
|
|
20231011,152400,941545785,2690,2690,2690,2690,0
|
|
20231011,152300,941545785,2690,2690,2690,2690,0
|
|
20231011,152200,941545785,2690,2690,2690,2690,0
|
|
20231011,152100,941545785,2690,2690,2690,2690,0
|
|
20231011,152000,941545785,2690,2690,2690,2690,0
|
|
20231011,151900,941545785,2690,2690,2690,2690,827
|
|
20231011,151800,939321155,2685,2695,2695,2685,2199
|
|
20231011,151700,933406775,2695,2700,2700,2695,2422
|
|
20231011,151600,926879000,2695,2695,2695,2695,0
|
|
20231011,151500,926879000,2695,2695,2695,2695,1
|
|
20231011,151400,926876305,2695,2695,2695,2695,975
|
|
20231011,151300,924248680,2700,2695,2700,2695,627
|
|
20231011,151200,922558420,2695,2695,2695,2695,19
|
|
20231011,151100,922507215,2695,2695,2695,2695,1800
|
|
20231011,151000,917656215,2695,2700,2700,2695,456
|
|
20231011,150900,916426815,2695,2700,2700,2695,1129
|
|
20231011,150800,913383540,2700,2700,2700,2700,0
|
|
20231011,150700,913383540,2700,2700,2700,2700,1
|
|
20231011,150600,913380840,2700,2700,2700,2700,96
|
|
20231011,150500,913121640,2700,2690,2700,2690,101
|
|
20231011,150400,912849940,2700,2700,2700,2700,0
|
|
20231011,150300,912849940,2700,2700,2700,2700,96
|
|
20231011,150200,912590740,2700,2700,2700,2700,50
|
|
20231011,150100,912455740,2700,2700,2700,2700,264
|
|
20231011,150000,911742940,2700,2700,2700,2700,0
|
|
20231011,145900,911742940,2700,2700,2700,2700,627
|
|
20231011,145800,910050040,2700,2700,2700,2700,96
|
|
20231011,145700,909790840,2690,2695,2695,2690,59
|
|
20231011,145600,909631840,2695,2695,2695,2695,0
|
|
20231011,145500,909631840,2695,2695,2695,2695,473
|
|
20231011,145400,908357105,2695,2700,2700,2695,3193
|
|
20231011,145300,899744895,2700,2695,2700,2695,2067
|
|
20231011,145200,894166350,2695,2695,2695,2695,352
|
|
20231011,145100,893217710,2700,2695,2700,2695,649
|
|
20231011,145000,891468650,2695,2695,2695,2695,656
|
|
20231011,144900,889700730,2700,2700,2700,2700,96
|
|
20231011,144800,889441530,2700,2700,2700,2700,0
|
|
20231011,144700,889441530,2700,2700,2700,2700,1000
|
|
20231011,144600,886741530,2700,2700,2700,2700,97
|
|
20231011,144500,886479630,2700,2700,2700,2700,500
|
|
20231011,144400,885129630,2700,2700,2700,2700,0
|
|
20231011,144300,885129630,2700,2700,2700,2700,0
|
|
20231011,144200,885129630,2700,2700,2700,2700,0
|
|
20231011,144100,885129630,2700,2695,2700,2690,2971
|
|
20231011,144000,877123140,2695,2700,2700,2695,1530
|
|
20231011,143900,872992290,2695,2695,2695,2695,0
|
|
20231011,143800,872992290,2695,2700,2700,2695,146
|
|
20231011,143700,872598340,2700,2700,2700,2700,1002
|
|
20231011,143600,869892940,2695,2700,2700,2695,815
|
|
20231011,143500,867692450,2700,2700,2700,2700,0
|
|
20231011,143400,867692450,2700,2700,2700,2700,99
|
|
20231011,143300,867425150,2695,2695,2695,2695,0
|
|
20231011,143200,867425150,2695,2695,2695,2695,0
|
|
20231011,143100,867425150,2695,2695,2695,2695,200
|
|
20231011,143000,866886150,2700,2700,2700,2700,96
|
|
20231011,142900,866626950,2700,2700,2700,2700,2500
|
|
20231011,142800,859876950,2690,2700,2700,2690,104
|
|
20231011,142700,859596190,2700,2695,2700,2695,633
|
|
20231011,142600,857890250,2695,2695,2695,2695,20
|
|
20231011,142500,857836350,2695,2695,2695,2695,500
|
|
20231011,142400,856488850,2695,2695,2695,2695,96
|
|
20231011,142300,856230130,2690,2695,2695,2690,531
|
|
20231011,142200,854799535,2695,2695,2695,2695,7802
|
|
20231011,142100,833773145,2695,2695,2695,2695,96
|
|
20231011,142000,833514425,2695,2695,2695,2695,1
|
|
20231011,141900,833511730,2695,2695,2695,2695,0
|
|
20231011,141800,833511730,2695,2695,2695,2695,393
|
|
20231011,141700,832452595,2695,2695,2695,2690,100
|
|
20231011,141600,832183110,2690,2690,2690,2690,0
|
|
20231011,141500,832183110,2690,2690,2690,2690,0
|
|
20231011,141400,832183110,2690,2685,2690,2685,2006
|
|
20231011,141300,826787020,2695,2690,2695,2690,364
|
|
20231011,141200,825807855,2690,2685,2690,2685,1198
|
|
20231011,141100,822585245,2695,2695,2695,2695,0
|
|
20231011,141000,822585245,2695,2695,2695,2695,59
|
|
20231011,140900,822426240,2695,2695,2695,2695,0
|
|
20231011,140800,822426240,2695,2695,2695,2695,0
|
|
20231011,140700,822426240,2695,2695,2695,2695,4
|
|
20231011,140600,822415460,2680,2700,2700,2680,5146
|
|
20231011,140500,808584795,2700,2685,2705,2670,27547
|
|
20231011,140400,734402040,2690,2690,2690,2690,1
|
|
20231011,140300,734399350,2685,2685,2685,2685,10
|
|
20231011,140200,734372500,2690,2690,2690,2690,96
|
|
20231011,140100,734114260,2685,2685,2685,2685,100
|
|
20231011,140000,733845760,2690,2690,2690,2690,700
|
|
20231011,135900,731962760,2690,2690,2690,2690,3
|
|
20231011,135800,731954690,2690,2685,2690,2685,1368
|
|
20231011,135700,728275745,2680,2680,2680,2680,2304
|
|
20231011,135600,722101025,2680,2680,2680,2680,700
|
|
20231011,135500,720225025,2690,2685,2690,2685,11
|
|
20231011,135400,720195465,2680,2680,2680,2680,0
|
|
20231011,135300,720195465,2680,2680,2680,2680,279
|
|
20231011,135200,719447745,2680,2675,2680,2675,5296
|
|
20231011,135100,705262065,2675,2675,2675,2675,1473
|
|
20231011,135000,701321790,2680,2680,2680,2680,0
|
|
20231011,134900,701321790,2680,2680,2680,2680,0
|
|
20231011,134800,701321790,2680,2680,2680,2680,0
|
|
20231011,134700,701321790,2680,2685,2685,2680,176
|
|
20231011,134600,700850105,2680,2680,2680,2680,259
|
|
20231011,134500,700155985,2680,2680,2680,2680,130
|
|
20231011,134400,699807585,2680,2680,2680,2680,24
|
|
20231011,134300,699743265,2685,2680,2690,2680,6594
|
|
20231011,134200,682071330,2680,2685,2685,2680,1151
|
|
20231011,134100,678986645,2685,2680,2685,2680,72
|
|
20231011,134000,678793640,2680,2680,2680,2680,0
|
|
20231011,133900,678793640,2680,2680,2680,2680,868
|
|
20231011,133800,676467400,2690,2690,2690,2690,11
|
|
20231011,133700,676437810,2670,2685,2685,2670,12000
|
|
20231011,133600,644357410,2685,2685,2685,2685,0
|
|
20231011,133500,644357410,2685,2685,2685,2685,200
|
|
20231011,133400,643820410,2690,2690,2690,2690,0
|
|
20231011,133300,643820410,2690,2690,2690,2690,36
|
|
20231011,133200,643723570,2690,2690,2690,2690,330
|
|
20231011,133100,642835870,2690,2690,2690,2690,36
|
|
20231011,133000,642739030,2690,2690,2690,2690,396
|
|
20231011,132900,641673790,2695,2690,2695,2690,934
|
|
20231011,132800,639161325,2685,2685,2685,2685,0
|
|
20231011,132700,639161325,2685,2685,2685,2685,0
|
|
20231011,132600,639161325,2685,2685,2685,2685,0
|
|
20231011,132500,639161325,2685,2685,2685,2685,1494
|
|
20231011,132400,635149935,2685,2690,2690,2685,4130
|
|
20231011,132300,624054010,2695,2695,2695,2695,0
|
|
20231011,132200,624054010,2695,2695,2695,2695,0
|
|
20231011,132100,624054010,2695,2695,2695,2695,96
|
|
20231011,132000,623795290,2695,2695,2695,2695,0
|
|
20231011,131900,623795290,2695,2695,2695,2695,0
|
|
20231011,131800,623795290,2695,2695,2695,2695,2
|
|
20231011,131700,623789900,2690,2690,2690,2690,193
|
|
20231011,131600,623270730,2690,2690,2690,2690,0
|
|
20231011,131500,623270730,2690,2690,2690,2690,50
|
|
20231011,131400,623136230,2695,2695,2695,2695,96
|
|
20231011,131300,622877510,2690,2690,2690,2690,1
|
|
20231011,131200,622874820,2695,2695,2695,2695,376
|
|
20231011,131100,621861500,2695,2695,2695,2695,0
|
|
20231011,131000,621861500,2695,2690,2695,2690,4706
|
|
20231011,130900,609181580,2690,2690,2690,2690,96
|
|
20231011,130800,608923340,2685,2685,2685,2685,600
|
|
20231011,130700,607312340,2685,2690,2695,2685,526
|
|
20231011,130600,605897595,2690,2690,2690,2690,117
|
|
20231011,130500,605582865,2695,2695,2695,2695,96
|
|
20231011,130400,605324145,2690,2690,2690,2690,0
|
|
20231011,130300,605324145,2690,2690,2690,2690,231
|
|
20231011,130200,604702755,2685,2685,2685,2685,31
|
|
20231011,130100,604619520,2690,2690,2690,2690,0
|
|
20231011,130000,604619520,2690,2690,2690,2690,280
|
|
20231011,125900,603866320,2690,2690,2690,2690,0
|
|
20231011,125800,603866320,2690,2690,2690,2690,96
|
|
20231011,125700,603608080,2690,2690,2690,2690,200
|
|
20231011,125600,603070080,2690,2690,2690,2690,500
|
|
20231011,125500,601725080,2690,2690,2690,2690,0
|
|
20231011,125400,601725080,2690,2690,2690,2690,0
|
|
20231011,125300,601725080,2690,2690,2690,2690,0
|
|
20231011,125200,601725080,2690,2690,2690,2690,96
|
|
20231011,125100,601466840,2690,2690,2690,2690,0
|
|
20231011,125000,601466840,2690,2690,2690,2690,0
|
|
20231011,124900,601466840,2690,2690,2690,2690,2308
|
|
20231011,124800,595258320,2690,2685,2690,2685,146
|
|
20231011,124700,594865830,2680,2680,2680,2680,0
|
|
20231011,124600,594865830,2680,2680,2680,2680,1
|
|
20231011,124500,594863150,2680,2680,2680,2680,1
|
|
20231011,124400,594860470,2680,2680,2690,2680,51
|
|
20231011,124300,594723780,2680,2680,2680,2680,0
|
|
20231011,124200,594723780,2680,2680,2680,2680,0
|
|
20231011,124100,594723780,2680,2680,2680,2680,0
|
|
20231011,124000,594723780,2680,2690,2690,2680,4396
|
|
20231011,123900,582921290,2690,2690,2690,2690,0
|
|
20231011,123800,582921290,2690,2685,2690,2685,150
|
|
20231011,123700,582518290,2685,2685,2690,2685,146
|
|
20231011,123600,582126275,2685,2685,2685,2685,400
|
|
20231011,123500,581052275,2690,2690,2690,2690,96
|
|
20231011,123400,580794035,2690,2690,2690,2690,0
|
|
20231011,123300,580794035,2690,2690,2690,2690,894
|
|
20231011,123200,578389175,2695,2695,2695,2695,96
|
|
20231011,123100,578130455,2695,2690,2695,2690,61
|
|
20231011,123000,577966310,2690,2685,2690,2685,895
|
|
20231011,122900,575559510,2690,2690,2690,2690,0
|
|
20231011,122800,575559510,2690,2690,2690,2690,97
|
|
20231011,122700,575298580,2685,2685,2685,2685,1393
|
|
20231011,122600,571558375,2685,2685,2685,2685,0
|
|
20231011,122500,571558375,2685,2685,2685,2680,754
|
|
20231011,122400,569534390,2685,2685,2685,2685,0
|
|
20231011,122300,569534390,2685,2685,2685,2685,96
|
|
20231011,122200,569276630,2685,2685,2685,2685,0
|
|
20231011,122100,569276630,2685,2685,2685,2685,0
|
|
20231011,122000,569276630,2685,2685,2685,2685,0
|
|
20231011,121900,569276630,2685,2685,2685,2685,0
|
|
20231011,121800,569276630,2685,2685,2685,2685,96
|
|
20231011,121700,569018870,2685,2680,2685,2680,1101
|
|
20231011,121600,566068185,2685,2685,2685,2685,0
|
|
20231011,121500,566068185,2685,2685,2685,2685,150
|
|
20231011,121400,565665435,2685,2685,2685,2685,103
|
|
20231011,121300,565388880,2680,2680,2680,2680,100
|
|
20231011,121200,565120880,2690,2690,2690,2690,4
|
|
20231011,121100,565110120,2690,2680,2690,2675,1146
|
|
20231011,121000,562042245,2690,2685,2690,2685,100
|
|
20231011,120900,561773630,2685,2685,2685,2685,50
|
|
20231011,120800,561639380,2680,2680,2685,2680,1028
|
|
20231011,120700,558879375,2680,2675,2680,2675,2113
|
|
20231011,120600,553219490,2675,2675,2675,2675,10
|
|
20231011,120500,553192740,2675,2675,2675,2670,282
|
|
20231011,120400,552439315,2670,2680,2680,2670,98
|
|
20231011,120300,552176695,2680,2680,2680,2680,0
|
|
20231011,120200,552176695,2680,2680,2680,2675,2124
|
|
20231011,120100,546494985,2675,2675,2675,2675,1156
|
|
20231011,120000,543402685,2675,2680,2680,2675,1999
|
|
20231011,115900,538055355,2685,2680,2685,2680,545
|
|
20231011,115800,536594640,2680,2680,2680,2680,5
|
|
20231011,115700,536581240,2675,2675,2675,2675,32
|
|
20231011,115600,536495640,2680,2680,2680,2680,0
|
|
20231011,115500,536495640,2680,2675,2680,2675,105
|
|
20231011,115400,536214285,2680,2680,2680,2680,26
|
|
20231011,115300,536144605,2680,2680,2680,2675,212
|
|
20231011,115200,535576490,2680,2675,2680,2675,11
|
|
20231011,115100,535547015,2680,2680,2680,2680,111
|
|
20231011,115000,535249535,2680,2680,2680,2680,100
|
|
20231011,114900,534981535,2675,2675,2675,2675,10
|
|
20231011,114800,534954785,2675,2670,2675,2670,1419
|
|
20231011,114700,531159785,2670,2670,2670,2670,505
|
|
20231011,114600,529811435,2670,2670,2670,2670,100
|
|
20231011,114500,529544435,2665,2665,2665,2665,595
|
|
20231011,114400,527958760,2665,2665,2665,2665,40
|
|
20231011,114300,527852160,2660,2660,2660,2660,508
|
|
20231011,114200,526500880,2660,2665,2665,2650,2002
|
|
20231011,114100,521188535,2665,2665,2665,2665,0
|
|
20231011,114000,521188535,2665,2665,2665,2665,107
|
|
20231011,113900,520903380,2660,2660,2660,2660,1377
|
|
20231011,113800,517240560,2660,2660,2660,2660,196
|
|
20231011,113700,516719200,2660,2660,2660,2660,0
|
|
20231011,113600,516719200,2660,2660,2660,2660,0
|
|
20231011,113500,516719200,2660,2660,2660,2660,5
|
|
20231011,113400,516705900,2655,2655,2655,2655,1188
|
|
20231011,113300,513551760,2655,2655,2655,2655,100
|
|
20231011,113200,513286260,2655,2655,2655,2655,2
|
|
20231011,113100,513280950,2655,2655,2655,2655,1
|
|
20231011,113000,513278295,2660,2660,2660,2660,3
|
|
20231011,112900,513270315,2660,2660,2660,2660,2
|
|
20231011,112800,513264995,2660,2660,2660,2660,10
|
|
20231011,112700,513238395,2660,2660,2660,2660,7
|
|
20231011,112600,513219775,2660,2660,2660,2660,100
|
|
20231011,112500,512953775,2650,2650,2650,2650,0
|
|
20231011,112400,512953775,2650,2650,2650,2650,130
|
|
20231011,112300,512609275,2660,2655,2660,2640,8260
|
|
20231011,112200,490749150,2655,2650,2655,2650,1805
|
|
20231011,112100,485963955,2655,2650,2655,2650,501
|
|
20231011,112000,484636300,2655,2655,2655,2655,1011
|
|
20231011,111900,481952095,2655,2655,2655,2655,0
|
|
20231011,111800,481952095,2655,2655,2655,2655,196
|
|
20231011,111700,481431715,2655,2650,2655,2645,217
|
|
20231011,111600,480857625,2655,2655,2655,2655,96
|
|
20231011,111500,480602745,2645,2650,2650,2645,4559
|
|
20231011,111400,468540580,2650,2655,2655,2650,1093
|
|
20231011,111300,465644125,2660,2660,2660,2660,0
|
|
20231011,111200,465644125,2660,2660,2660,2660,0
|
|
20231011,111100,465644125,2660,2665,2665,2660,53
|
|
20231011,111000,465503130,2645,2655,2655,2645,4840
|
|
20231011,110900,452692205,2665,2665,2665,2665,1
|
|
20231011,110800,452689540,2650,2650,2650,2650,0
|
|
20231011,110700,452689540,2650,2665,2665,2650,5615
|
|
20231011,110600,437774455,2665,2665,2670,2665,554
|
|
20231011,110500,436298040,2665,2670,2670,2665,198
|
|
20231011,110400,435770270,2670,2665,2670,2665,1372
|
|
20231011,110300,432112905,2665,2665,2665,2665,0
|
|
20231011,110200,432112905,2665,2665,2665,2665,1
|
|
20231011,110100,432110240,2660,2665,2665,2660,2
|
|
20231011,110000,432104915,2660,2660,2660,2660,0
|
|
20231011,105900,432104915,2660,2660,2660,2660,0
|
|
20231011,105800,432104915,2660,2660,2660,2660,0
|
|
20231011,105700,432104915,2660,2660,2660,2660,200
|
|
20231011,105600,431572915,2665,2660,2665,2655,152
|
|
20231011,105500,431168670,2660,2660,2660,2660,73
|
|
20231011,105400,430974490,2660,2660,2660,2660,100
|
|
20231011,105300,430708490,2660,2660,2660,2660,0
|
|
20231011,105200,430708490,2660,2660,2660,2655,1605
|
|
20231011,105100,426439195,2660,2660,2660,2660,0
|
|
20231011,105000,426439195,2660,2660,2660,2655,1388
|
|
20231011,104900,422748050,2660,2655,2660,2650,1882
|
|
20231011,104800,417748260,2660,2660,2660,2660,0
|
|
20231011,104700,417748260,2660,2660,2660,2660,0
|
|
20231011,104600,417748260,2660,2660,2660,2660,20
|
|
20231011,104500,417695060,2660,2660,2660,2660,0
|
|
20231011,104400,417695060,2660,2660,2660,2660,0
|
|
20231011,104300,417695060,2660,2660,2660,2660,32
|
|
20231011,104200,417609940,2660,2660,2660,2655,3807
|
|
20231011,104100,407488320,2660,2660,2660,2660,375
|
|
20231011,104000,406490820,2660,2665,2665,2660,3154
|
|
20231011,103900,398100270,2660,2660,2660,2660,796
|
|
20231011,103800,395982910,2665,2665,2665,2665,118
|
|
20231011,103700,395668440,2670,2670,2670,2670,130
|
|
20231011,103600,395321340,2670,2670,2670,2670,0
|
|
20231011,103500,395321340,2670,2670,2670,2670,249
|
|
20231011,103400,394656510,2670,2665,2670,2665,247
|
|
20231011,103300,393998240,2675,2675,2675,2675,4
|
|
20231011,103200,393987540,2665,2680,2680,2660,2822
|
|
20231011,103100,386463395,2680,2680,2680,2680,313
|
|
20231011,103000,385624555,2675,2680,2680,2675,1455
|
|
20231011,102900,381729260,2690,2685,2690,2685,468
|
|
20231011,102800,380472200,2690,2685,2690,2685,3
|
|
20231011,102700,380464140,2690,2685,2690,2685,2219
|
|
20231011,102600,374506120,2685,2685,2685,2685,96
|
|
20231011,102500,374248360,2680,2680,2680,2680,312
|
|
20231011,102400,373412200,2680,2680,2680,2680,2
|
|
20231011,102300,373406840,2680,2680,2680,2680,96
|
|
20231011,102200,373149560,2680,2680,2680,2680,200
|
|
20231011,102100,372613560,2680,2680,2680,2680,423
|
|
20231011,102000,371479920,2685,2685,2685,2685,146
|
|
20231011,101900,371087910,2680,2680,2680,2680,726
|
|
20231011,101800,369142230,2680,2675,2680,2675,1600
|
|
20231011,101700,364860730,2680,2680,2685,2680,208
|
|
20231011,101600,364302790,2685,2680,2685,2680,934
|
|
20231011,101500,361799190,2675,2675,2675,2675,1
|
|
20231011,101400,361796515,2680,2670,2680,2670,1489
|
|
20231011,101300,357808255,2670,2670,2670,2670,0
|
|
20231011,101200,357808255,2670,2680,2680,2670,2025
|
|
20231011,101100,352397900,2685,2685,2685,2685,0
|
|
20231011,101000,352397900,2685,2680,2685,2680,142
|
|
20231011,100900,352017330,2685,2685,2690,2680,1987
|
|
20231011,100800,346688080,2685,2690,2690,2685,1001
|
|
20231011,100700,344000390,2690,2690,2690,2690,557
|
|
20231011,100600,342502060,2690,2690,2690,2690,565
|
|
20231011,100500,340982210,2700,2690,2700,2690,29
|
|
20231011,100400,340903990,2695,2690,2695,2690,3951
|
|
20231011,100300,330256930,2685,2685,2685,2685,4096
|
|
20231011,100200,319259170,2685,2680,2685,2680,4340
|
|
20231011,100100,307609180,2680,2685,2685,2680,763
|
|
20231011,100000,305561525,2685,2685,2685,2685,638
|
|
20231011,095900,303848495,2685,2680,2685,2680,127
|
|
20231011,095800,303507550,2685,2685,2685,2680,242
|
|
20231011,095700,302857785,2690,2690,2690,2690,2
|
|
20231011,095600,302852405,2690,2690,2690,2690,628
|
|
20231011,095500,301163085,2690,2680,2690,2680,102
|
|
20231011,095400,300888755,2675,2675,2675,2675,1334
|
|
20231011,095300,297320305,2680,2685,2685,2680,646
|
|
20231011,095200,295587630,2690,2695,2695,2690,187
|
|
20231011,095100,295084020,2695,2695,2695,2695,1322
|
|
20231011,095000,291521230,2695,2705,2705,2695,1776
|
|
20231011,094900,286722025,2705,2690,2705,2690,20416
|
|
20231011,094800,231793015,2690,2680,2690,2680,1074
|
|
20231011,094700,228913610,2680,2680,2680,2680,745
|
|
20231011,094600,226917010,2680,2685,2685,2680,681
|
|
20231011,094500,225088600,2685,2690,2690,2685,2210
|
|
20231011,094400,219153425,2690,2690,2690,2690,5
|
|
20231011,094300,219139975,2690,2690,2690,2690,125
|
|
20231011,094200,218803725,2690,2700,2700,2690,1131
|
|
20231011,094100,215761085,2700,2695,2700,2690,3347
|
|
20231011,094000,206750380,2695,2695,2695,2695,175
|
|
20231011,093900,206278755,2700,2700,2700,2700,4160
|
|
20231011,093800,195046755,2700,2695,2700,2695,1228
|
|
20231011,093700,191731655,2695,2700,2700,2695,204
|
|
20231011,093600,191180860,2700,2695,2700,2695,43
|
|
20231011,093500,191064970,2700,2705,2705,2700,164
|
|
20231011,093400,190621920,2705,2705,2705,2700,346
|
|
20231011,093300,189686000,2705,2700,2705,2700,206
|
|
20231011,093200,189129780,2700,2705,2710,2700,2386
|
|
20231011,093100,182678795,2700,2700,2700,2695,165
|
|
20231011,093000,182233300,2695,2695,2695,2695,2276
|
|
20231011,092900,176099480,2700,2700,2700,2695,1657
|
|
20231011,092800,171627725,2700,2705,2710,2700,1389
|
|
20231011,092700,167865585,2710,2700,2710,2700,3090
|
|
20231011,092600,159513980,2700,2700,2700,2700,10
|
|
20231011,092500,159486980,2695,2695,2695,2695,133
|
|
20231011,092400,159128545,2695,2700,2700,2695,199
|
|
20231011,092300,158592090,2705,2700,2705,2700,1501
|
|
20231011,092200,154536005,2695,2700,2700,2695,2173
|
|
20231011,092100,148670715,2700,2705,2705,2700,600
|
|
20231011,092000,147049215,2700,2695,2705,2695,1892
|
|
20231011,091900,141941535,2695,2695,2695,2690,640
|
|
20231011,091800,140216740,2695,2695,2700,2695,3670
|
|
20231011,091700,130325975,2700,2700,2700,2700,1086
|
|
20231011,091600,127393775,2705,2705,2705,2700,4242
|
|
20231011,091500,115925865,2700,2700,2700,2700,3210
|
|
20231011,091400,107258865,2700,2700,2700,2690,3497
|
|
20231011,091300,97832730,2695,2700,2700,2695,663
|
|
20231011,091200,96044470,2700,2690,2700,2690,5135
|
|
20231011,091100,82184200,2695,2695,2700,2695,2916
|
|
20231011,091000,74323080,2695,2680,2695,2680,5945
|
|
20231011,090900,58355275,2680,2675,2680,2675,676
|
|
20231011,090800,56546970,2675,2670,2675,2670,2344
|
|
20231011,090700,50288280,2670,2670,2670,2670,917
|
|
20231011,090600,47839890,2670,2685,2685,2670,220
|
|
20231011,090500,47249685,2685,2665,2685,2665,4347
|
|
20231011,090400,35606665,2665,2660,2665,2660,1172
|
|
20231011,090300,32488635,2670,2665,2670,2660,451
|
|
20231011,090200,31285490,2660,2665,2665,2655,3267
|
|
20231011,090100,22599340,2670,2680,2690,2665,2629
|
|
20231011,090000,15561080,2675,2625,2675,2625,5870
|