641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193800,270489700,2615,2615,2615,2615,2073
|
|
20231012,193700,270489700,2615,2615,2615,2615,0
|
|
20231012,193600,270489700,2615,2615,2615,2615,0
|
|
20231012,193500,270489700,2615,2615,2615,2615,0
|
|
20231012,193400,270489700,2615,2615,2615,2615,0
|
|
20231012,193300,270489700,2615,2615,2615,2615,0
|
|
20231012,193200,270489700,2615,2615,2615,2615,0
|
|
20231012,193100,270489700,2615,2615,2615,2615,0
|
|
20231012,193000,270489700,2615,2615,2615,2615,0
|
|
20231012,192900,270489700,2615,2615,2615,2615,0
|
|
20231012,192800,270489700,2615,2615,2615,2615,0
|
|
20231012,192700,270489700,2615,2615,2615,2615,0
|
|
20231012,192600,270489700,2615,2615,2615,2615,0
|
|
20231012,192500,270489700,2615,2615,2615,2615,0
|
|
20231012,192400,270489700,2615,2615,2615,2615,0
|
|
20231012,192300,270489700,2615,2615,2615,2615,0
|
|
20231012,192200,270489700,2615,2615,2615,2615,0
|
|
20231012,192100,270489700,2615,2615,2615,2615,0
|
|
20231012,192000,270489700,2615,2615,2615,2615,0
|
|
20231012,191900,270489700,2615,2615,2615,2615,0
|
|
20231012,191800,270489700,2615,2615,2615,2615,0
|
|
20231012,191700,270489700,2615,2615,2615,2615,0
|
|
20231012,191600,270489700,2615,2615,2615,2615,0
|
|
20231012,191500,270489700,2615,2615,2615,2615,0
|
|
20231012,191400,270489700,2615,2615,2615,2615,0
|
|
20231012,191300,270489700,2615,2615,2615,2615,0
|
|
20231012,191200,270489700,2615,2615,2615,2615,0
|
|
20231012,191100,270489700,2615,2615,2615,2615,0
|
|
20231012,191000,270489700,2615,2615,2615,2615,0
|
|
20231012,190900,270489700,2615,2615,2615,2615,0
|
|
20231012,190800,270489700,2615,2615,2615,2615,2073
|
|
20231012,190700,270489700,2615,2615,2615,2615,0
|
|
20231012,190600,270489700,2615,2615,2615,2615,0
|
|
20231012,190500,270489700,2615,2615,2615,2615,0
|
|
20231012,190400,270489700,2615,2615,2615,2615,0
|
|
20231012,190300,270489700,2615,2615,2615,2615,0
|
|
20231012,190200,270489700,2615,2615,2615,2615,0
|
|
20231012,190100,270489700,2615,2615,2615,2615,0
|
|
20231012,190000,270489700,2615,2615,2615,2615,0
|
|
20231012,185900,270489700,2615,2615,2615,2615,0
|
|
20231012,185800,270489700,2615,2615,2615,2615,0
|
|
20231012,185700,270489700,2615,2615,2615,2615,0
|
|
20231012,185600,270489700,2615,2615,2615,2615,0
|
|
20231012,185500,270489700,2615,2615,2615,2615,0
|
|
20231012,185400,270489700,2615,2615,2615,2615,0
|
|
20231012,185300,270489700,2615,2615,2615,2615,0
|
|
20231012,185200,270489700,2615,2615,2615,2615,0
|
|
20231012,185100,270489700,2615,2615,2615,2615,0
|
|
20231012,185000,270489700,2615,2615,2615,2615,0
|
|
20231012,184900,270489700,2615,2615,2615,2615,0
|
|
20231012,184800,270489700,2615,2615,2615,2615,0
|
|
20231012,184700,270489700,2615,2615,2615,2615,0
|
|
20231012,184600,270489700,2615,2615,2615,2615,0
|
|
20231012,184500,270489700,2615,2615,2615,2615,0
|
|
20231012,184400,270489700,2615,2615,2615,2615,0
|
|
20231012,184300,270489700,2615,2615,2615,2615,0
|
|
20231012,184200,270489700,2615,2615,2615,2615,0
|
|
20231012,184100,270489700,2615,2615,2615,2615,0
|
|
20231012,184000,270489700,2615,2615,2615,2615,0
|
|
20231012,183900,270489700,2615,2615,2615,2615,0
|
|
20231012,183800,270489700,2615,2615,2615,2615,2073
|
|
20231012,183700,270489700,2615,2615,2615,2615,0
|
|
20231012,183600,270489700,2615,2615,2615,2615,0
|
|
20231012,183500,270489700,2615,2615,2615,2615,0
|
|
20231012,183400,270489700,2615,2615,2615,2615,0
|
|
20231012,183300,270489700,2615,2615,2615,2615,0
|
|
20231012,183200,270489700,2615,2615,2615,2615,0
|
|
20231012,183100,270489700,2615,2615,2615,2615,0
|
|
20231012,183000,270489700,2615,2615,2615,2615,0
|
|
20231012,182900,270489700,2615,2615,2615,2615,0
|
|
20231012,182800,270489700,2615,2615,2615,2615,0
|
|
20231012,182700,270489700,2615,2615,2615,2615,0
|
|
20231012,182600,270489700,2615,2615,2615,2615,0
|
|
20231012,182500,270489700,2615,2615,2615,2615,0
|
|
20231012,182400,270489700,2615,2615,2615,2615,0
|
|
20231012,182300,270489700,2615,2615,2615,2615,0
|
|
20231012,182200,270489700,2615,2615,2615,2615,0
|
|
20231012,182100,270489700,2615,2615,2615,2615,0
|
|
20231012,182000,270489700,2615,2615,2615,2615,0
|
|
20231012,181900,270489700,2615,2615,2615,2615,0
|
|
20231012,181800,270489700,2615,2615,2615,2615,0
|
|
20231012,181700,270489700,2615,2615,2615,2615,0
|
|
20231012,181600,270489700,2615,2615,2615,2615,0
|
|
20231012,181500,270489700,2615,2615,2615,2615,0
|
|
20231012,181400,270489700,2615,2615,2615,2615,0
|
|
20231012,181300,270489700,2615,2615,2615,2615,0
|
|
20231012,181200,270489700,2615,2615,2615,2615,0
|
|
20231012,181100,270489700,2615,2615,2615,2615,0
|
|
20231012,181000,270489700,2615,2615,2615,2615,0
|
|
20231012,180900,270489700,2615,2615,2615,2615,0
|
|
20231012,180800,270489700,2615,2615,2615,2615,2073
|
|
20231012,180700,270489700,2615,2615,2615,2615,0
|
|
20231012,180600,270489700,2615,2615,2615,2615,0
|
|
20231012,180500,270489700,2615,2615,2615,2615,0
|
|
20231012,180400,270489700,2615,2615,2615,2615,0
|
|
20231012,180300,270489700,2615,2615,2615,2615,0
|
|
20231012,180200,270489700,2615,2615,2615,2615,0
|
|
20231012,180100,270489700,2615,2615,2615,2615,0
|
|
20231012,180000,270489700,2615,2615,2615,2615,0
|
|
20231012,175900,270489700,2615,2615,2615,2615,0
|
|
20231012,175800,270489700,2615,2615,2615,2615,0
|
|
20231012,175700,270489700,2615,2615,2615,2615,0
|
|
20231012,175600,270489700,2615,2615,2615,2615,0
|
|
20231012,175500,270489700,2615,2615,2615,2615,0
|
|
20231012,175400,270489700,2615,2615,2615,2615,0
|
|
20231012,175300,270489700,2615,2615,2615,2615,0
|
|
20231012,175200,270489700,2615,2615,2615,2615,0
|
|
20231012,175100,270489700,2615,2615,2615,2615,0
|
|
20231012,175000,270489700,2615,2615,2615,2615,0
|
|
20231012,174900,270489700,2615,2615,2615,2615,0
|
|
20231012,174800,270489700,2615,2615,2615,2615,0
|
|
20231012,174700,270489700,2615,2615,2615,2615,0
|
|
20231012,174600,270489700,2615,2615,2615,2615,0
|
|
20231012,174500,270489700,2615,2615,2615,2615,0
|
|
20231012,174400,270489700,2615,2615,2615,2615,0
|
|
20231012,174300,270489700,2615,2615,2615,2615,0
|
|
20231012,174200,270489700,2615,2615,2615,2615,0
|
|
20231012,174100,270489700,2615,2615,2615,2615,0
|
|
20231012,174000,270489700,2615,2615,2615,2615,0
|
|
20231012,173900,270489700,2615,2615,2615,2615,0
|
|
20231012,173800,270489700,2615,2615,2615,2615,2073
|
|
20231012,173700,270489700,2615,2615,2615,2615,0
|
|
20231012,173600,270489700,2615,2615,2615,2615,0
|
|
20231012,173500,270489700,2615,2615,2615,2615,0
|
|
20231012,173400,270489700,2615,2615,2615,2615,0
|
|
20231012,173300,270489700,2615,2615,2615,2615,0
|
|
20231012,173200,270489700,2615,2615,2615,2615,0
|
|
20231012,173100,270489700,2615,2615,2615,2615,0
|
|
20231012,173000,270489700,2615,2615,2615,2615,0
|
|
20231012,172900,270489700,2615,2615,2615,2615,0
|
|
20231012,172800,270489700,2615,2615,2615,2615,0
|
|
20231012,172700,270489700,2615,2615,2615,2615,0
|
|
20231012,172600,270489700,2615,2615,2615,2615,0
|
|
20231012,172500,270489700,2615,2615,2615,2615,0
|
|
20231012,172400,270489700,2615,2615,2615,2615,0
|
|
20231012,172300,270489700,2615,2615,2615,2615,0
|
|
20231012,172200,270489700,2615,2615,2615,2615,0
|
|
20231012,172100,270489700,2615,2615,2615,2615,0
|
|
20231012,172000,270489700,2615,2615,2615,2615,0
|
|
20231012,171900,270489700,2615,2615,2615,2615,0
|
|
20231012,171800,270489700,2615,2615,2615,2615,0
|
|
20231012,171700,270489700,2615,2615,2615,2615,0
|
|
20231012,171600,270489700,2615,2615,2615,2615,0
|
|
20231012,171500,270489700,2615,2615,2615,2615,0
|
|
20231012,171400,270489700,2615,2615,2615,2615,0
|
|
20231012,171300,270489700,2615,2615,2615,2615,0
|
|
20231012,171200,270489700,2615,2615,2615,2615,0
|
|
20231012,171100,270489700,2615,2615,2615,2615,0
|
|
20231012,171000,270489700,2615,2615,2615,2615,0
|
|
20231012,170900,270489700,2615,2615,2615,2615,0
|
|
20231012,170800,270489700,2615,2615,2615,2615,2073
|
|
20231012,170700,270489700,2615,2615,2615,2615,0
|
|
20231012,170600,270489700,2615,2615,2615,2615,0
|
|
20231012,170500,270489700,2615,2615,2615,2615,0
|
|
20231012,170400,270489700,2615,2615,2615,2615,0
|
|
20231012,170300,270489700,2615,2615,2615,2615,0
|
|
20231012,170200,270489700,2615,2615,2615,2615,0
|
|
20231012,170100,270489700,2615,2615,2615,2615,0
|
|
20231012,170000,270489700,2615,2615,2615,2615,0
|
|
20231012,165900,270489700,2615,2615,2615,2615,0
|
|
20231012,165800,270489700,2615,2615,2615,2615,0
|
|
20231012,165700,270489700,2615,2615,2615,2615,0
|
|
20231012,165600,270489700,2615,2615,2615,2615,0
|
|
20231012,165500,270489700,2615,2615,2615,2615,0
|
|
20231012,165400,270489700,2615,2615,2615,2615,0
|
|
20231012,165300,270489700,2615,2615,2615,2615,0
|
|
20231012,165200,270489700,2615,2615,2615,2615,0
|
|
20231012,165100,270489700,2615,2615,2615,2615,0
|
|
20231012,165000,270489700,2615,2615,2615,2615,0
|
|
20231012,164900,270489700,2615,2615,2615,2615,0
|
|
20231012,164800,270489700,2615,2615,2615,2615,0
|
|
20231012,164700,270489700,2615,2615,2615,2615,0
|
|
20231012,164600,270489700,2615,2615,2615,2615,0
|
|
20231012,164500,270489700,2615,2615,2615,2615,0
|
|
20231012,164400,270489700,2615,2615,2615,2615,0
|
|
20231012,164300,270489700,2615,2615,2615,2615,0
|
|
20231012,164200,270489700,2615,2615,2615,2615,0
|
|
20231012,164100,270489700,2615,2615,2615,2615,0
|
|
20231012,164000,270489700,2615,2615,2615,2615,0
|
|
20231012,163900,270489700,2615,2615,2615,2615,0
|
|
20231012,163800,270489700,2615,2615,2615,2615,2073
|
|
20231012,163700,270489700,2615,2615,2615,2615,0
|
|
20231012,163600,270489700,2615,2615,2615,2615,0
|
|
20231012,163500,270489700,2615,2615,2615,2615,0
|
|
20231012,163400,270489700,2615,2615,2615,2615,0
|
|
20231012,163300,270489700,2615,2615,2615,2615,0
|
|
20231012,163200,270489700,2615,2615,2615,2615,0
|
|
20231012,163100,270489700,2615,2615,2615,2615,0
|
|
20231012,163000,270489700,2615,2615,2615,2615,0
|
|
20231012,162900,270489700,2615,2615,2615,2615,0
|
|
20231012,162800,270489700,2615,2615,2615,2615,0
|
|
20231012,162700,270489700,2615,2615,2615,2615,0
|
|
20231012,162600,270489700,2615,2615,2615,2615,0
|
|
20231012,162500,270489700,2615,2615,2615,2615,0
|
|
20231012,162400,270489700,2615,2615,2615,2615,0
|
|
20231012,162300,270489700,2615,2615,2615,2615,0
|
|
20231012,162200,270489700,2615,2615,2615,2615,0
|
|
20231012,162100,270489700,2615,2615,2615,2615,0
|
|
20231012,162000,270489700,2615,2615,2615,2615,0
|
|
20231012,161900,270489700,2615,2615,2615,2615,0
|
|
20231012,161800,270489700,2615,2615,2615,2615,0
|
|
20231012,161700,270489700,2615,2615,2615,2615,0
|
|
20231012,161600,270489700,2615,2615,2615,2615,0
|
|
20231012,161500,270489700,2615,2615,2615,2615,0
|
|
20231012,161400,270489700,2615,2615,2615,2615,0
|
|
20231012,161300,270489700,2615,2615,2615,2615,0
|
|
20231012,161200,270489700,2615,2615,2615,2615,0
|
|
20231012,161100,270489700,2615,2615,2615,2615,0
|
|
20231012,161000,270489700,2615,2615,2615,2615,0
|
|
20231012,160900,270489700,2615,2615,2615,2615,0
|
|
20231012,160800,270489700,2615,2615,2615,2615,2073
|
|
20231012,160700,270489700,2615,2615,2615,2615,0
|
|
20231012,160600,270489700,2615,2615,2615,2615,0
|
|
20231012,160500,270489700,2615,2615,2615,2615,0
|
|
20231012,160400,270489700,2615,2615,2615,2615,0
|
|
20231012,160300,270489700,2615,2615,2615,2615,0
|
|
20231012,160200,270489700,2615,2615,2615,2615,0
|
|
20231012,160100,270489700,2615,2615,2615,2615,0
|
|
20231012,160000,270489700,2615,2615,2615,2615,0
|
|
20231012,155900,270489700,2615,2615,2615,2615,0
|
|
20231012,155800,270489700,2615,2615,2615,2615,0
|
|
20231012,155700,270489700,2615,2615,2615,2615,0
|
|
20231012,155600,270489700,2615,2615,2615,2615,0
|
|
20231012,155500,270489700,2615,2615,2615,2615,0
|
|
20231012,155400,270489700,2615,2615,2615,2615,0
|
|
20231012,155300,270489700,2615,2615,2615,2615,0
|
|
20231012,155200,270489700,2615,2615,2615,2615,0
|
|
20231012,155100,270489700,2615,2615,2615,2615,0
|
|
20231012,155000,270489700,2615,2615,2615,2615,0
|
|
20231012,154900,270489700,2615,2615,2615,2615,0
|
|
20231012,154800,270489700,2615,2615,2615,2615,0
|
|
20231012,154700,270489700,2615,2615,2615,2615,0
|
|
20231012,154600,270489700,2615,2615,2615,2615,0
|
|
20231012,154500,270489700,2615,2615,2615,2615,0
|
|
20231012,154400,270489700,2615,2615,2615,2615,0
|
|
20231012,154300,270489700,2615,2615,2615,2615,0
|
|
20231012,154200,270489700,2615,2615,2615,2615,0
|
|
20231012,154100,270489700,2615,2615,2615,2615,0
|
|
20231012,154000,270489700,2615,2615,2615,2615,0
|
|
20231012,153900,270489700,2615,2615,2615,2615,0
|
|
20231012,153800,270489700,2615,2615,2615,2615,2073
|
|
20231012,153700,270489700,2615,2615,2615,2615,0
|
|
20231012,153600,270489700,2615,2615,2615,2615,0
|
|
20231012,153500,270489700,2615,2615,2615,2615,0
|
|
20231012,153400,270489700,2615,2615,2615,2615,0
|
|
20231012,153300,270489700,2615,2615,2615,2615,0
|
|
20231012,153200,270489700,2615,2615,2615,2615,0
|
|
20231012,153100,270489700,2615,2615,2615,2615,0
|
|
20231012,153000,270489700,2615,2615,2615,2615,2073
|
|
20231012,152900,265068805,2620,2620,2620,2620,0
|
|
20231012,152800,265068805,2620,2620,2620,2620,0
|
|
20231012,152700,265068805,2620,2620,2620,2620,0
|
|
20231012,152600,265068805,2620,2620,2620,2620,0
|
|
20231012,152500,265068805,2620,2620,2620,2620,0
|
|
20231012,152400,265068805,2620,2620,2620,2620,0
|
|
20231012,152300,265068805,2620,2620,2620,2620,0
|
|
20231012,152200,265068805,2620,2620,2620,2620,0
|
|
20231012,152100,265068805,2620,2620,2620,2620,0
|
|
20231012,152000,265068805,2620,2620,2620,2620,0
|
|
20231012,151900,265068805,2620,2615,2620,2615,17
|
|
20231012,151800,265024310,2620,2630,2630,2615,131
|
|
20231012,151700,264681315,2630,2630,2630,2630,74
|
|
20231012,151600,264486695,2630,2650,2650,2630,36
|
|
20231012,151500,264391460,2635,2635,2635,2635,3
|
|
20231012,151400,264383555,2630,2635,2650,2630,22
|
|
20231012,151300,264325500,2630,2650,2650,2630,2754
|
|
20231012,151200,257071035,2635,2630,2645,2630,289
|
|
20231012,151100,256309615,2630,2660,2665,2610,149
|
|
20231012,151000,255917980,2665,2760,2760,2665,6917
|
|
20231012,150900,236995530,2710,2710,2710,2710,0
|
|
20231012,150800,236995530,2710,2570,2710,2570,5108
|
|
20231012,150700,223468330,2565,2565,2565,2565,3
|
|
20231012,150600,223460635,2565,2565,2565,2565,4
|
|
20231012,150500,223450375,2565,2575,2575,2565,19
|
|
20231012,150400,223401555,2565,2580,2580,2565,504
|
|
20231012,150300,222101280,2575,2580,2580,2575,304
|
|
20231012,150200,221316975,2570,2580,2580,2565,1109
|
|
20231012,150100,218455985,2565,2580,2580,2565,43
|
|
20231012,150000,218345095,2570,2580,2580,2570,604
|
|
20231012,145900,216786805,2570,2575,2580,2570,1251
|
|
20231012,145800,213559490,2570,2580,2580,2570,85
|
|
20231012,145700,213340210,2580,2580,2580,2575,11
|
|
20231012,145600,213311845,2580,2555,2580,2555,1200
|
|
20231012,145500,210229055,2555,2555,2555,2555,3
|
|
20231012,145400,210221390,2555,2555,2555,2555,3
|
|
20231012,145300,210213725,2555,2555,2555,2555,4
|
|
20231012,145200,210203505,2555,2555,2555,2555,3
|
|
20231012,145100,210195840,2555,2555,2555,2555,4
|
|
20231012,145000,210185620,2555,2560,2560,2555,4
|
|
20231012,144900,210175395,2555,2560,2560,2555,6
|
|
20231012,144800,210160050,2555,2560,2560,2555,13
|
|
20231012,144700,210126790,2555,2560,2560,2555,24
|
|
20231012,144600,210065365,2560,2560,2560,2560,103
|
|
20231012,144500,209801685,2560,2560,2560,2560,4
|
|
20231012,144400,209791445,2560,2560,2560,2560,3
|
|
20231012,144300,209783765,2560,2565,2565,2560,5
|
|
20231012,144200,209770960,2560,2565,2565,2560,8
|
|
20231012,144100,209750455,2565,2565,2565,2560,8
|
|
20231012,144000,209729950,2560,2560,2565,2560,1006
|
|
20231012,143900,207149765,2555,2560,2560,2555,66
|
|
20231012,143800,206980820,2560,2560,2565,2560,1107
|
|
20231012,143700,204143290,2550,2555,2555,2550,3
|
|
20231012,143600,204135630,2555,2555,2560,2555,16
|
|
20231012,143500,204094735,2555,2555,2555,2550,24
|
|
20231012,143400,204033435,2555,2555,2555,2555,3
|
|
20231012,143300,204025770,2560,2555,2560,2555,10
|
|
20231012,143200,204000205,2555,2555,2555,2555,4
|
|
20231012,143100,203989985,2555,2555,2555,2555,3
|
|
20231012,143000,203982320,2555,2555,2555,2555,4
|
|
20231012,142900,203972100,2555,2560,2560,2555,5
|
|
20231012,142800,203959315,2555,2555,2555,2555,3
|
|
20231012,142700,203951650,2555,2555,2555,2555,4
|
|
20231012,142600,203941430,2555,2555,2555,2555,3
|
|
20231012,142500,203933765,2555,2560,2560,2555,4
|
|
20231012,142400,203923540,2555,2560,2560,2555,9
|
|
20231012,142300,203900520,2555,2560,2560,2555,5
|
|
20231012,142200,203887735,2555,2560,2560,2555,8
|
|
20231012,142100,203867275,2555,2555,2560,2555,45
|
|
20231012,142000,203752280,2550,2560,2560,2550,118
|
|
20231012,141900,203450790,2550,2560,2560,2550,307
|
|
20231012,141800,202666400,2560,2550,2565,2550,1010
|
|
20231012,141700,200081095,2550,2550,2550,2550,0
|
|
20231012,141600,200081095,2550,2550,2550,2550,0
|
|
20231012,141500,200081095,2550,2550,2550,2550,0
|
|
20231012,141400,200081095,2550,2545,2550,2545,2
|
|
20231012,141300,200076000,2550,2535,2550,2535,1132
|
|
20231012,141200,197192275,2530,2525,2530,2525,442
|
|
20231012,141100,196075810,2525,2525,2525,2525,2135
|
|
20231012,141000,190684935,2525,2525,2525,2525,0
|
|
20231012,140900,190684935,2525,2520,2525,2520,1626
|
|
20231012,140800,186581875,2520,2520,2520,2520,5
|
|
20231012,140700,186569275,2520,2520,2520,2520,30
|
|
20231012,140600,186493675,2520,2510,2520,2510,2588
|
|
20231012,140500,179997415,2510,2510,2510,2505,49
|
|
20231012,140400,179874475,2510,2515,2515,2510,802
|
|
20231012,140300,177861450,2515,2515,2515,2515,13
|
|
20231012,140200,177828755,2520,2520,2520,2520,1
|
|
20231012,140100,177826235,2520,2520,2520,2520,0
|
|
20231012,140000,177826235,2520,2515,2520,2515,151
|
|
20231012,135900,177446465,2515,2515,2515,2515,210
|
|
20231012,135800,176918315,2515,2510,2515,2505,716
|
|
20231012,135700,175124150,2510,2500,2510,2480,9750
|
|
20231012,135600,150767145,2475,2465,2475,2465,5599
|
|
20231012,135500,136939805,2465,2480,2480,2465,678
|
|
20231012,135400,135263450,2475,2525,2525,2475,33597
|
|
20231012,135300,51194850,2535,2535,2535,2535,1
|
|
20231012,135200,51192315,2530,2530,2530,2530,0
|
|
20231012,135100,51192315,2530,2530,2530,2530,0
|
|
20231012,135000,51192315,2530,2530,2530,2530,4
|
|
20231012,134900,51182195,2530,2530,2530,2530,0
|
|
20231012,134800,51182195,2530,2530,2530,2530,0
|
|
20231012,134700,51182195,2530,2530,2530,2530,151
|
|
20231012,134600,50800165,2545,2545,2545,2545,0
|
|
20231012,134500,50800165,2545,2545,2545,2545,0
|
|
20231012,134400,50800165,2545,2540,2545,2540,196
|
|
20231012,134300,50301350,2545,2545,2545,2545,0
|
|
20231012,134200,50301350,2545,2545,2545,2545,0
|
|
20231012,134100,50301350,2545,2540,2545,2540,5
|
|
20231012,134000,50288630,2540,2540,2540,2540,0
|
|
20231012,133900,50288630,2540,2540,2540,2540,1
|
|
20231012,133800,50286090,2545,2545,2545,2545,0
|
|
20231012,133700,50286090,2545,2545,2545,2545,0
|
|
20231012,133600,50286090,2545,2545,2545,2545,0
|
|
20231012,133500,50286090,2545,2545,2545,2545,0
|
|
20231012,133400,50286090,2545,2545,2545,2545,0
|
|
20231012,133300,50286090,2545,2545,2545,2545,0
|
|
20231012,133200,50286090,2545,2545,2545,2545,0
|
|
20231012,133100,50286090,2545,2545,2545,2545,0
|
|
20231012,133000,50286090,2545,2545,2545,2545,0
|
|
20231012,132900,50286090,2545,2545,2545,2545,0
|
|
20231012,132800,50286090,2545,2545,2545,2545,0
|
|
20231012,132700,50286090,2545,2545,2545,2545,0
|
|
20231012,132600,50286090,2545,2545,2545,2545,0
|
|
20231012,132500,50286090,2545,2545,2545,2545,0
|
|
20231012,132400,50286090,2545,2545,2545,2545,0
|
|
20231012,132300,50286090,2545,2545,2545,2545,0
|
|
20231012,132200,50286090,2545,2545,2545,2545,0
|
|
20231012,132100,50286090,2545,2545,2545,2545,0
|
|
20231012,132000,50286090,2545,2545,2545,2545,0
|
|
20231012,131900,50286090,2545,2545,2545,2545,0
|
|
20231012,131800,50286090,2545,2545,2545,2545,0
|
|
20231012,131700,50286090,2545,2545,2545,2545,0
|
|
20231012,131600,50286090,2545,2545,2545,2545,0
|
|
20231012,131500,50286090,2545,2535,2545,2535,25
|
|
20231012,131400,50222600,2530,2530,2530,2530,0
|
|
20231012,131300,50222600,2530,2530,2530,2530,0
|
|
20231012,131200,50222600,2530,2530,2530,2530,0
|
|
20231012,131100,50222600,2530,2530,2530,2530,0
|
|
20231012,131000,50222600,2530,2530,2530,2530,0
|
|
20231012,130900,50222600,2530,2530,2530,2530,0
|
|
20231012,130800,50222600,2530,2530,2530,2530,0
|
|
20231012,130700,50222600,2530,2530,2530,2530,0
|
|
20231012,130600,50222600,2530,2530,2530,2530,0
|
|
20231012,130500,50222600,2530,2530,2530,2530,0
|
|
20231012,130400,50222600,2530,2530,2530,2530,0
|
|
20231012,130300,50222600,2530,2530,2530,2530,0
|
|
20231012,130200,50222600,2530,2530,2530,2530,0
|
|
20231012,130100,50222600,2530,2530,2530,2530,0
|
|
20231012,130000,50222600,2530,2530,2530,2530,0
|
|
20231012,125900,50222600,2530,2530,2530,2530,0
|
|
20231012,125800,50222600,2530,2530,2530,2530,0
|
|
20231012,125700,50222600,2530,2530,2530,2530,0
|
|
20231012,125600,50222600,2530,2530,2530,2530,0
|
|
20231012,125500,50222600,2530,2530,2530,2530,0
|
|
20231012,125400,50222600,2530,2530,2530,2530,0
|
|
20231012,125300,50222600,2530,2530,2530,2530,8
|
|
20231012,125200,50202360,2545,2545,2545,2545,0
|
|
20231012,125100,50202360,2545,2545,2545,2545,0
|
|
20231012,125000,50202360,2545,2545,2545,2545,0
|
|
20231012,124900,50202360,2545,2545,2545,2545,0
|
|
20231012,124800,50202360,2545,2545,2545,2545,0
|
|
20231012,124700,50202360,2545,2545,2545,2545,0
|
|
20231012,124600,50202360,2545,2545,2545,2545,0
|
|
20231012,124500,50202360,2545,2545,2545,2545,0
|
|
20231012,124400,50202360,2545,2545,2545,2545,0
|
|
20231012,124300,50202360,2545,2545,2545,2545,0
|
|
20231012,124200,50202360,2545,2545,2545,2545,0
|
|
20231012,124100,50202360,2545,2545,2545,2545,0
|
|
20231012,124000,50202360,2545,2545,2545,2545,0
|
|
20231012,123900,50202360,2545,2545,2545,2545,0
|
|
20231012,123800,50202360,2545,2545,2545,2545,0
|
|
20231012,123700,50202360,2545,2545,2545,2545,0
|
|
20231012,123600,50202360,2545,2545,2545,2545,0
|
|
20231012,123500,50202360,2545,2545,2545,2545,0
|
|
20231012,123400,50202360,2545,2545,2545,2545,0
|
|
20231012,123300,50202360,2545,2545,2545,2545,0
|
|
20231012,123200,50202360,2545,2545,2545,2545,0
|
|
20231012,123100,50202360,2545,2545,2545,2545,0
|
|
20231012,123000,50202360,2545,2545,2545,2545,0
|
|
20231012,122900,50202360,2545,2545,2545,2545,0
|
|
20231012,122800,50202360,2545,2545,2545,2545,0
|
|
20231012,122700,50202360,2545,2545,2545,2545,0
|
|
20231012,122600,50202360,2545,2545,2545,2545,0
|
|
20231012,122500,50202360,2545,2545,2545,2545,0
|
|
20231012,122400,50202360,2545,2545,2545,2545,0
|
|
20231012,122300,50202360,2545,2545,2545,2545,0
|
|
20231012,122200,50202360,2545,2545,2545,2545,0
|
|
20231012,122100,50202360,2545,2545,2545,2545,0
|
|
20231012,122000,50202360,2545,2545,2545,2545,0
|
|
20231012,121900,50202360,2545,2545,2545,2545,0
|
|
20231012,121800,50202360,2545,2545,2545,2545,0
|
|
20231012,121700,50202360,2545,2545,2545,2545,0
|
|
20231012,121600,50202360,2545,2545,2545,2545,0
|
|
20231012,121500,50202360,2545,2545,2545,2545,0
|
|
20231012,121400,50202360,2545,2545,2545,2545,0
|
|
20231012,121300,50202360,2545,2545,2545,2545,0
|
|
20231012,121200,50202360,2545,2545,2545,2545,0
|
|
20231012,121100,50202360,2545,2545,2545,2545,0
|
|
20231012,121000,50202360,2545,2545,2545,2545,0
|
|
20231012,120900,50202360,2545,2545,2545,2545,0
|
|
20231012,120800,50202360,2545,2545,2545,2545,0
|
|
20231012,120700,50202360,2545,2545,2545,2545,0
|
|
20231012,120600,50202360,2545,2545,2545,2545,0
|
|
20231012,120500,50202360,2545,2545,2545,2545,0
|
|
20231012,120400,50202360,2545,2545,2545,2545,0
|
|
20231012,120300,50202360,2545,2545,2545,2545,0
|
|
20231012,120200,50202360,2545,2545,2545,2545,0
|
|
20231012,120100,50202360,2545,2545,2545,2545,0
|
|
20231012,120000,50202360,2545,2545,2545,2545,0
|
|
20231012,115900,50202360,2545,2545,2545,2545,0
|
|
20231012,115800,50202360,2545,2545,2545,2545,0
|
|
20231012,115700,50202360,2545,2545,2545,2545,0
|
|
20231012,115600,50202360,2545,2545,2545,2545,0
|
|
20231012,115500,50202360,2545,2545,2545,2545,0
|
|
20231012,115400,50202360,2545,2545,2545,2545,0
|
|
20231012,115300,50202360,2545,2545,2545,2545,0
|
|
20231012,115200,50202360,2545,2545,2545,2545,0
|
|
20231012,115100,50202360,2545,2545,2545,2545,0
|
|
20231012,115000,50202360,2545,2545,2545,2545,0
|
|
20231012,114900,50202360,2545,2545,2545,2545,0
|
|
20231012,114800,50202360,2545,2545,2545,2545,0
|
|
20231012,114700,50202360,2545,2545,2545,2545,0
|
|
20231012,114600,50202360,2545,2540,2545,2540,11
|
|
20231012,114500,50174415,2535,2535,2535,2535,0
|
|
20231012,114400,50174415,2535,2535,2535,2535,0
|
|
20231012,114300,50174415,2535,2535,2535,2535,0
|
|
20231012,114200,50174415,2535,2535,2535,2535,0
|
|
20231012,114100,50174415,2535,2535,2535,2535,1
|
|
20231012,114000,50171880,2535,2535,2535,2535,0
|
|
20231012,113900,50171880,2535,2535,2535,2535,0
|
|
20231012,113800,50171880,2535,2535,2535,2535,0
|
|
20231012,113700,50171880,2535,2535,2535,2535,0
|
|
20231012,113600,50171880,2535,2535,2535,2535,0
|
|
20231012,113500,50171880,2535,2535,2535,2535,0
|
|
20231012,113400,50171880,2535,2535,2535,2535,0
|
|
20231012,113300,50171880,2535,2535,2535,2535,600
|
|
20231012,113200,48650880,2530,2530,2530,2530,0
|
|
20231012,113100,48650880,2530,2530,2530,2530,0
|
|
20231012,113000,48650880,2530,2530,2530,2530,0
|
|
20231012,112900,48650880,2530,2530,2530,2530,0
|
|
20231012,112800,48650880,2530,2530,2530,2530,0
|
|
20231012,112700,48650880,2530,2530,2530,2530,0
|
|
20231012,112600,48650880,2530,2530,2530,2530,0
|
|
20231012,112500,48650880,2530,2530,2530,2530,0
|
|
20231012,112400,48650880,2530,2530,2530,2530,0
|
|
20231012,112300,48650880,2530,2530,2530,2530,0
|
|
20231012,112200,48650880,2530,2530,2530,2530,0
|
|
20231012,112100,48650880,2530,2530,2530,2530,0
|
|
20231012,112000,48650880,2530,2530,2530,2530,0
|
|
20231012,111900,48650880,2530,2530,2530,2530,0
|
|
20231012,111800,48650880,2530,2530,2530,2530,1
|
|
20231012,111700,48648350,2530,2525,2530,2525,24
|
|
20231012,111600,48587715,2525,2525,2525,2525,50
|
|
20231012,111500,48461465,2530,2530,2530,2530,0
|
|
20231012,111400,48461465,2530,2530,2530,2530,2
|
|
20231012,111300,48456405,2535,2535,2535,2535,0
|
|
20231012,111200,48456405,2535,2535,2535,2535,0
|
|
20231012,111100,48456405,2535,2535,2535,2535,0
|
|
20231012,111000,48456405,2535,2535,2535,2535,0
|
|
20231012,110900,48456405,2535,2535,2535,2535,0
|
|
20231012,110800,48456405,2535,2535,2535,2535,0
|
|
20231012,110700,48456405,2535,2535,2535,2535,0
|
|
20231012,110600,48456405,2535,2535,2535,2535,0
|
|
20231012,110500,48456405,2535,2535,2535,2535,0
|
|
20231012,110400,48456405,2535,2535,2535,2535,0
|
|
20231012,110300,48456405,2535,2535,2535,2535,0
|
|
20231012,110200,48456405,2535,2535,2535,2535,0
|
|
20231012,110100,48456405,2535,2535,2535,2535,0
|
|
20231012,110000,48456405,2535,2535,2535,2535,0
|
|
20231012,105900,48456405,2535,2535,2535,2535,0
|
|
20231012,105800,48456405,2535,2535,2535,2535,0
|
|
20231012,105700,48456405,2535,2535,2535,2535,0
|
|
20231012,105600,48456405,2535,2535,2535,2535,0
|
|
20231012,105500,48456405,2535,2535,2535,2535,0
|
|
20231012,105400,48456405,2535,2535,2535,2535,0
|
|
20231012,105300,48456405,2535,2535,2535,2535,0
|
|
20231012,105200,48456405,2535,2535,2535,2535,0
|
|
20231012,105100,48456405,2535,2535,2535,2535,0
|
|
20231012,105000,48456405,2535,2535,2535,2535,0
|
|
20231012,104900,48456405,2535,2535,2535,2535,0
|
|
20231012,104800,48456405,2535,2535,2535,2535,0
|
|
20231012,104700,48456405,2535,2535,2535,2535,0
|
|
20231012,104600,48456405,2535,2535,2535,2535,0
|
|
20231012,104500,48456405,2535,2535,2535,2535,0
|
|
20231012,104400,48456405,2535,2535,2535,2535,1
|
|
20231012,104300,48453870,2535,2535,2535,2535,0
|
|
20231012,104200,48453870,2535,2535,2535,2535,1
|
|
20231012,104100,48451335,2535,2535,2535,2535,13
|
|
20231012,104000,48418380,2535,2535,2535,2535,1
|
|
20231012,103900,48415845,2540,2540,2540,2540,0
|
|
20231012,103800,48415845,2540,2540,2540,2540,0
|
|
20231012,103700,48415845,2540,2540,2540,2540,0
|
|
20231012,103600,48415845,2540,2540,2540,2540,1
|
|
20231012,103500,48413305,2530,2530,2530,2530,5
|
|
20231012,103400,48400655,2530,2530,2530,2530,1
|
|
20231012,103300,48398125,2530,2530,2530,2530,6
|
|
20231012,103200,48382945,2530,2530,2530,2530,2
|
|
20231012,103100,48377885,2525,2525,2525,2525,0
|
|
20231012,103000,48377885,2525,2525,2525,2525,0
|
|
20231012,102900,48377885,2525,2535,2535,2525,1000
|
|
20231012,102800,45848750,2550,2550,2550,2550,0
|
|
20231012,102700,45848750,2550,2550,2550,2550,0
|
|
20231012,102600,45848750,2550,2550,2550,2550,0
|
|
20231012,102500,45848750,2550,2550,2550,2550,0
|
|
20231012,102400,45848750,2550,2550,2550,2550,0
|
|
20231012,102300,45848750,2550,2550,2550,2550,0
|
|
20231012,102200,45848750,2550,2550,2550,2550,0
|
|
20231012,102100,45848750,2550,2550,2550,2550,0
|
|
20231012,102000,45848750,2550,2550,2550,2550,0
|
|
20231012,101900,45848750,2550,2550,2550,2550,0
|
|
20231012,101800,45848750,2550,2550,2550,2550,0
|
|
20231012,101700,45848750,2550,2550,2550,2550,0
|
|
20231012,101600,45848750,2550,2550,2550,2550,0
|
|
20231012,101500,45848750,2550,2550,2550,2550,0
|
|
20231012,101400,45848750,2550,2545,2550,2545,5
|
|
20231012,101300,45836015,2535,2535,2535,2535,0
|
|
20231012,101200,45836015,2535,2535,2535,2535,38
|
|
20231012,101100,45739685,2545,2545,2545,2545,103
|
|
20231012,101000,45477550,2550,2550,2550,2550,3
|
|
20231012,100900,45469900,2550,2550,2550,2550,0
|
|
20231012,100800,45469900,2550,2550,2550,2550,4
|
|
20231012,100700,45459700,2550,2550,2550,2550,3
|
|
20231012,100600,45452050,2550,2550,2550,2550,3
|
|
20231012,100500,45444400,2550,2550,2550,2550,4
|
|
20231012,100400,45434200,2550,2550,2550,2550,3
|
|
20231012,100300,45426550,2550,2550,2550,2550,7
|
|
20231012,100200,45408700,2550,2550,2550,2550,0
|
|
20231012,100100,45408700,2550,2550,2550,2550,3
|
|
20231012,100000,45401050,2550,2555,2555,2550,42
|
|
20231012,095900,45293900,2550,2550,2550,2550,3
|
|
20231012,095800,45286250,2550,2550,2550,2550,3
|
|
20231012,095700,45278600,2550,2550,2550,2550,415
|
|
20231012,095600,44220350,2550,2550,2550,2550,0
|
|
20231012,095500,44220350,2550,2550,2550,2550,0
|
|
20231012,095400,44220350,2550,2550,2550,2550,0
|
|
20231012,095300,44220350,2550,2550,2550,2550,0
|
|
20231012,095200,44220350,2550,2550,2550,2550,0
|
|
20231012,095100,44220350,2550,2550,2550,2550,0
|
|
20231012,095000,44220350,2550,2550,2550,2550,30
|
|
20231012,094900,44143850,2550,2550,2550,2550,0
|
|
20231012,094800,44143850,2550,2550,2550,2550,0
|
|
20231012,094700,44143850,2550,2550,2550,2550,0
|
|
20231012,094600,44143850,2550,2550,2550,2550,0
|
|
20231012,094500,44143850,2550,2550,2550,2550,1
|
|
20231012,094400,44141300,2550,2550,2550,2550,0
|
|
20231012,094300,44141300,2550,2545,2550,2545,3
|
|
20231012,094200,44133660,2545,2545,2545,2545,105
|
|
20231012,094100,43866435,2545,2545,2545,2545,187
|
|
20231012,094000,43390520,2545,2545,2550,2545,23
|
|
20231012,093900,43331975,2545,2545,2545,2545,0
|
|
20231012,093800,43331975,2545,2540,2545,2540,20
|
|
20231012,093700,43281145,2545,2545,2545,2545,0
|
|
20231012,093600,43281145,2545,2545,2545,2545,0
|
|
20231012,093500,43281145,2545,2545,2545,2545,338
|
|
20231012,093400,42420935,2545,2550,2550,2545,65
|
|
20231012,093300,42255490,2550,2555,2555,2550,4
|
|
20231012,093200,42245285,2550,2550,2550,2550,9
|
|
20231012,093100,42222335,2550,2550,2550,2550,1
|
|
20231012,093000,42219785,2560,2550,2560,2550,5
|
|
20231012,092900,42207020,2560,2530,2560,2530,855
|
|
20231012,092800,40039535,2535,2555,2560,2530,1064
|
|
20231012,092700,37342960,2550,2555,2565,2550,5
|
|
20231012,092600,37330190,2550,2545,2565,2545,1293
|
|
20231012,092500,34033440,2540,2540,2540,2540,424
|
|
20231012,092400,32956480,2540,2540,2540,2540,547
|
|
20231012,092300,31567100,2540,2540,2540,2540,0
|
|
20231012,092200,31567100,2540,2535,2540,2535,401
|
|
20231012,092100,30550545,2535,2535,2535,2535,5
|
|
20231012,092000,30537870,2525,2525,2525,2525,255
|
|
20231012,091900,29893995,2520,2515,2520,2515,311
|
|
20231012,091800,29110565,2525,2525,2525,2525,6
|
|
20231012,091700,29095415,2535,2515,2535,2515,1007
|
|
20231012,091600,26559150,2525,2510,2535,2510,1708
|
|
20231012,091500,22259515,2495,2525,2525,2495,1337
|
|
20231012,091400,18901510,2540,2540,2540,2540,1
|
|
20231012,091300,18898970,2530,2530,2530,2530,561
|
|
20231012,091200,17479640,2530,2530,2530,2530,0
|
|
20231012,091100,17479640,2530,2530,2530,2530,0
|
|
20231012,091000,17479640,2530,2530,2530,2530,1
|
|
20231012,090900,17477110,2525,2545,2545,2525,2008
|
|
20231012,090800,12402970,2550,2550,2550,2550,0
|
|
20231012,090700,12402970,2550,2550,2550,2550,1
|
|
20231012,090600,12400420,2550,2550,2550,2550,1
|
|
20231012,090500,12397870,2550,2550,2555,2550,8
|
|
20231012,090400,12377465,2555,2550,2555,2550,3
|
|
20231012,090300,12369810,2550,2550,2550,2550,2
|
|
20231012,090200,12364710,2555,2545,2560,2540,528
|
|
20231012,090100,11022100,2545,2525,2565,2525,1954
|
|
20231012,090000,6087960,2520,2525,2525,2480,2424
|