620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191700,7514776970,2360,2360,2360,2360,51956
|
|
20231011,191600,7514776970,2360,2360,2360,2360,0
|
|
20231011,191500,7514776970,2360,2360,2360,2360,0
|
|
20231011,191400,7514776970,2360,2360,2360,2360,0
|
|
20231011,191300,7514776970,2360,2360,2360,2360,0
|
|
20231011,191200,7514776970,2360,2360,2360,2360,0
|
|
20231011,191100,7514776970,2360,2360,2360,2360,0
|
|
20231011,191000,7514776970,2360,2360,2360,2360,0
|
|
20231011,190900,7514776970,2360,2360,2360,2360,0
|
|
20231011,190800,7514776970,2360,2360,2360,2360,0
|
|
20231011,190700,7514776970,2360,2360,2360,2360,0
|
|
20231011,190600,7514776970,2360,2360,2360,2360,0
|
|
20231011,190500,7514776970,2360,2360,2360,2360,0
|
|
20231011,190400,7514776970,2360,2360,2360,2360,0
|
|
20231011,190300,7514776970,2360,2360,2360,2360,0
|
|
20231011,190200,7514776970,2360,2360,2360,2360,0
|
|
20231011,190100,7514776970,2360,2360,2360,2360,0
|
|
20231011,190000,7514776970,2360,2360,2360,2360,0
|
|
20231011,185900,7514776970,2360,2360,2360,2360,0
|
|
20231011,185800,7514776970,2360,2360,2360,2360,0
|
|
20231011,185700,7514776970,2360,2360,2360,2360,0
|
|
20231011,185600,7514776970,2360,2360,2360,2360,0
|
|
20231011,185500,7514776970,2360,2360,2360,2360,0
|
|
20231011,185400,7514776970,2360,2360,2360,2360,0
|
|
20231011,185300,7514776970,2360,2360,2360,2360,0
|
|
20231011,185200,7514776970,2360,2360,2360,2360,0
|
|
20231011,185100,7514776970,2360,2360,2360,2360,0
|
|
20231011,185000,7514776970,2360,2360,2360,2360,0
|
|
20231011,184900,7514776970,2360,2360,2360,2360,0
|
|
20231011,184800,7514776970,2360,2360,2360,2360,0
|
|
20231011,184700,7514776970,2360,2360,2360,2360,51956
|
|
20231011,184600,7514776970,2360,2360,2360,2360,0
|
|
20231011,184500,7514776970,2360,2360,2360,2360,0
|
|
20231011,184400,7514776970,2360,2360,2360,2360,0
|
|
20231011,184300,7514776970,2360,2360,2360,2360,0
|
|
20231011,184200,7514776970,2360,2360,2360,2360,0
|
|
20231011,184100,7514776970,2360,2360,2360,2360,0
|
|
20231011,184000,7514776970,2360,2360,2360,2360,0
|
|
20231011,183900,7514776970,2360,2360,2360,2360,0
|
|
20231011,183800,7514776970,2360,2360,2360,2360,0
|
|
20231011,183700,7514776970,2360,2360,2360,2360,0
|
|
20231011,183600,7514776970,2360,2360,2360,2360,0
|
|
20231011,183500,7514776970,2360,2360,2360,2360,0
|
|
20231011,183400,7514776970,2360,2360,2360,2360,0
|
|
20231011,183300,7514776970,2360,2360,2360,2360,0
|
|
20231011,183200,7514776970,2360,2360,2360,2360,0
|
|
20231011,183100,7514776970,2360,2360,2360,2360,0
|
|
20231011,183000,7514776970,2360,2360,2360,2360,0
|
|
20231011,182900,7514776970,2360,2360,2360,2360,0
|
|
20231011,182800,7514776970,2360,2360,2360,2360,0
|
|
20231011,182700,7514776970,2360,2360,2360,2360,0
|
|
20231011,182600,7514776970,2360,2360,2360,2360,0
|
|
20231011,182500,7514776970,2360,2360,2360,2360,0
|
|
20231011,182400,7514776970,2360,2360,2360,2360,0
|
|
20231011,182300,7514776970,2360,2360,2360,2360,0
|
|
20231011,182200,7514776970,2360,2360,2360,2360,0
|
|
20231011,182100,7514776970,2360,2360,2360,2360,0
|
|
20231011,182000,7514776970,2360,2360,2360,2360,0
|
|
20231011,181900,7514776970,2360,2360,2360,2360,0
|
|
20231011,181800,7514776970,2360,2360,2360,2360,0
|
|
20231011,181700,7514776970,2360,2360,2360,2360,51956
|
|
20231011,181600,7514776970,2360,2360,2360,2360,0
|
|
20231011,181500,7514776970,2360,2360,2360,2360,0
|
|
20231011,181400,7514776970,2360,2360,2360,2360,0
|
|
20231011,181300,7514776970,2360,2360,2360,2360,0
|
|
20231011,181200,7514776970,2360,2360,2360,2360,0
|
|
20231011,181100,7514776970,2360,2360,2360,2360,0
|
|
20231011,181000,7514776970,2360,2360,2360,2360,0
|
|
20231011,180900,7514776970,2360,2360,2360,2360,0
|
|
20231011,180800,7514776970,2360,2360,2360,2360,0
|
|
20231011,180700,7514776970,2360,2360,2360,2360,0
|
|
20231011,180600,7514776970,2360,2360,2360,2360,0
|
|
20231011,180500,7514776970,2360,2360,2360,2360,0
|
|
20231011,180400,7514776970,2360,2360,2360,2360,0
|
|
20231011,180300,7514776970,2360,2360,2360,2360,0
|
|
20231011,180200,7514776970,2360,2360,2360,2360,0
|
|
20231011,180100,7514776970,2360,2360,2360,2360,0
|
|
20231011,180000,7514776970,2360,2360,2360,2360,0
|
|
20231011,175900,7514776970,2360,2360,2360,2360,0
|
|
20231011,175800,7514776970,2360,2360,2360,2360,0
|
|
20231011,175700,7514776970,2360,2360,2360,2360,0
|
|
20231011,175600,7514776970,2360,2360,2360,2360,0
|
|
20231011,175500,7514776970,2360,2360,2360,2360,0
|
|
20231011,175400,7514776970,2360,2360,2360,2360,0
|
|
20231011,175300,7514776970,2360,2360,2360,2360,0
|
|
20231011,175200,7514776970,2360,2360,2360,2360,0
|
|
20231011,175100,7514776970,2360,2360,2360,2360,0
|
|
20231011,175000,7514776970,2360,2360,2360,2360,0
|
|
20231011,174900,7514776970,2360,2360,2360,2360,0
|
|
20231011,174800,7514776970,2360,2360,2360,2360,0
|
|
20231011,174700,7514776970,2360,2360,2360,2360,51956
|
|
20231011,174600,7514776970,2360,2360,2360,2360,0
|
|
20231011,174500,7514776970,2360,2360,2360,2360,0
|
|
20231011,174400,7514776970,2360,2360,2360,2360,0
|
|
20231011,174300,7514776970,2360,2360,2360,2360,0
|
|
20231011,174200,7514776970,2360,2360,2360,2360,0
|
|
20231011,174100,7514776970,2360,2360,2360,2360,0
|
|
20231011,174000,7514776970,2360,2360,2360,2360,0
|
|
20231011,173900,7514776970,2360,2360,2360,2360,0
|
|
20231011,173800,7514776970,2360,2360,2360,2360,0
|
|
20231011,173700,7514776970,2360,2360,2360,2360,0
|
|
20231011,173600,7514776970,2360,2360,2360,2360,0
|
|
20231011,173500,7514776970,2360,2360,2360,2360,0
|
|
20231011,173400,7514776970,2360,2360,2360,2360,0
|
|
20231011,173300,7514776970,2360,2360,2360,2360,0
|
|
20231011,173200,7514776970,2360,2360,2360,2360,0
|
|
20231011,173100,7514776970,2360,2360,2360,2360,0
|
|
20231011,173000,7514776970,2360,2360,2360,2360,0
|
|
20231011,172900,7514776970,2360,2360,2360,2360,0
|
|
20231011,172800,7514776970,2360,2360,2360,2360,0
|
|
20231011,172700,7514776970,2360,2360,2360,2360,0
|
|
20231011,172600,7514776970,2360,2360,2360,2360,0
|
|
20231011,172500,7514776970,2360,2360,2360,2360,0
|
|
20231011,172400,7514776970,2360,2360,2360,2360,0
|
|
20231011,172300,7514776970,2360,2360,2360,2360,0
|
|
20231011,172200,7514776970,2360,2360,2360,2360,0
|
|
20231011,172100,7514776970,2360,2360,2360,2360,0
|
|
20231011,172000,7514776970,2360,2360,2360,2360,0
|
|
20231011,171900,7514776970,2360,2360,2360,2360,0
|
|
20231011,171800,7514776970,2360,2360,2360,2360,0
|
|
20231011,171700,7514776970,2360,2360,2360,2360,51956
|
|
20231011,171600,7514776970,2360,2360,2360,2360,0
|
|
20231011,171500,7514776970,2360,2360,2360,2360,0
|
|
20231011,171400,7514776970,2360,2360,2360,2360,0
|
|
20231011,171300,7514776970,2360,2360,2360,2360,0
|
|
20231011,171200,7514776970,2360,2360,2360,2360,0
|
|
20231011,171100,7514776970,2360,2360,2360,2360,0
|
|
20231011,171000,7514776970,2360,2360,2360,2360,0
|
|
20231011,170900,7514776970,2360,2360,2360,2360,0
|
|
20231011,170800,7514776970,2360,2360,2360,2360,0
|
|
20231011,170700,7514776970,2360,2360,2360,2360,0
|
|
20231011,170600,7514776970,2360,2360,2360,2360,0
|
|
20231011,170500,7514776970,2360,2360,2360,2360,0
|
|
20231011,170400,7514776970,2360,2360,2360,2360,0
|
|
20231011,170300,7514776970,2360,2360,2360,2360,0
|
|
20231011,170200,7514776970,2360,2360,2360,2360,0
|
|
20231011,170100,7514776970,2360,2360,2360,2360,0
|
|
20231011,170000,7514776970,2360,2360,2360,2360,0
|
|
20231011,165900,7514776970,2360,2360,2360,2360,0
|
|
20231011,165800,7514776970,2360,2360,2360,2360,0
|
|
20231011,165700,7514776970,2360,2360,2360,2360,0
|
|
20231011,165600,7514776970,2360,2360,2360,2360,0
|
|
20231011,165500,7514776970,2360,2360,2360,2360,0
|
|
20231011,165400,7514776970,2360,2360,2360,2360,0
|
|
20231011,165300,7514776970,2360,2360,2360,2360,0
|
|
20231011,165200,7514776970,2360,2360,2360,2360,0
|
|
20231011,165100,7514776970,2360,2360,2360,2360,0
|
|
20231011,165000,7514776970,2360,2360,2360,2360,0
|
|
20231011,164900,7514776970,2360,2360,2360,2360,0
|
|
20231011,164800,7514776970,2360,2360,2360,2360,0
|
|
20231011,164700,7514776970,2360,2360,2360,2360,51956
|
|
20231011,164600,7514776970,2360,2360,2360,2360,0
|
|
20231011,164500,7514776970,2360,2360,2360,2360,0
|
|
20231011,164400,7514776970,2360,2360,2360,2360,0
|
|
20231011,164300,7514776970,2360,2360,2360,2360,0
|
|
20231011,164200,7514776970,2360,2360,2360,2360,0
|
|
20231011,164100,7514776970,2360,2360,2360,2360,0
|
|
20231011,164000,7514776970,2360,2360,2360,2360,0
|
|
20231011,163900,7514776970,2360,2360,2360,2360,0
|
|
20231011,163800,7514776970,2360,2360,2360,2360,0
|
|
20231011,163700,7514776970,2360,2360,2360,2360,0
|
|
20231011,163600,7514776970,2360,2360,2360,2360,0
|
|
20231011,163500,7514776970,2360,2360,2360,2360,0
|
|
20231011,163400,7514776970,2360,2360,2360,2360,0
|
|
20231011,163300,7514776970,2360,2360,2360,2360,0
|
|
20231011,163200,7514776970,2360,2360,2360,2360,0
|
|
20231011,163100,7514776970,2360,2360,2360,2360,0
|
|
20231011,163000,7514776970,2360,2360,2360,2360,0
|
|
20231011,162900,7514776970,2360,2360,2360,2360,0
|
|
20231011,162800,7514776970,2360,2360,2360,2360,0
|
|
20231011,162700,7514776970,2360,2360,2360,2360,0
|
|
20231011,162600,7514776970,2360,2360,2360,2360,0
|
|
20231011,162500,7514776970,2360,2360,2360,2360,0
|
|
20231011,162400,7514776970,2360,2360,2360,2360,0
|
|
20231011,162300,7514776970,2360,2360,2360,2360,0
|
|
20231011,162200,7514776970,2360,2360,2360,2360,0
|
|
20231011,162100,7514776970,2360,2360,2360,2360,0
|
|
20231011,162000,7514776970,2360,2360,2360,2360,0
|
|
20231011,161900,7514776970,2360,2360,2360,2360,0
|
|
20231011,161800,7514776970,2360,2360,2360,2360,0
|
|
20231011,161700,7514776970,2360,2360,2360,2360,51956
|
|
20231011,161600,7514776970,2360,2360,2360,2360,0
|
|
20231011,161500,7514776970,2360,2360,2360,2360,0
|
|
20231011,161400,7514776970,2360,2360,2360,2360,0
|
|
20231011,161300,7514776970,2360,2360,2360,2360,0
|
|
20231011,161200,7514776970,2360,2360,2360,2360,0
|
|
20231011,161100,7514776970,2360,2360,2360,2360,0
|
|
20231011,161000,7514776970,2360,2360,2360,2360,0
|
|
20231011,160900,7514776970,2360,2360,2360,2360,0
|
|
20231011,160800,7514776970,2360,2360,2360,2360,0
|
|
20231011,160700,7514776970,2360,2360,2360,2360,0
|
|
20231011,160600,7514776970,2360,2360,2360,2360,0
|
|
20231011,160500,7514776970,2360,2360,2360,2360,0
|
|
20231011,160400,7514776970,2360,2360,2360,2360,0
|
|
20231011,160300,7514776970,2360,2360,2360,2360,0
|
|
20231011,160200,7514776970,2360,2360,2360,2360,0
|
|
20231011,160100,7514776970,2360,2360,2360,2360,0
|
|
20231011,160000,7514776970,2360,2360,2360,2360,0
|
|
20231011,155900,7514776970,2360,2360,2360,2360,0
|
|
20231011,155800,7514776970,2360,2360,2360,2360,0
|
|
20231011,155700,7514776970,2360,2360,2360,2360,0
|
|
20231011,155600,7514776970,2360,2360,2360,2360,0
|
|
20231011,155500,7514776970,2360,2360,2360,2360,0
|
|
20231011,155400,7514776970,2360,2360,2360,2360,0
|
|
20231011,155300,7514776970,2360,2360,2360,2360,0
|
|
20231011,155200,7514776970,2360,2360,2360,2360,0
|
|
20231011,155100,7514776970,2360,2360,2360,2360,0
|
|
20231011,155000,7514776970,2360,2360,2360,2360,0
|
|
20231011,154900,7514776970,2360,2360,2360,2360,0
|
|
20231011,154800,7514776970,2360,2360,2360,2360,0
|
|
20231011,154700,7514776970,2360,2360,2360,2360,51956
|
|
20231011,154600,7514776970,2360,2360,2360,2360,0
|
|
20231011,154500,7514776970,2360,2360,2360,2360,0
|
|
20231011,154400,7514776970,2360,2360,2360,2360,0
|
|
20231011,154300,7514776970,2360,2360,2360,2360,0
|
|
20231011,154200,7514776970,2360,2360,2360,2360,0
|
|
20231011,154100,7514776970,2360,2360,2360,2360,0
|
|
20231011,154000,7514776970,2360,2360,2360,2360,0
|
|
20231011,153900,7514776970,2360,2360,2360,2360,0
|
|
20231011,153800,7514776970,2360,2360,2360,2360,0
|
|
20231011,153700,7514776970,2360,2360,2360,2360,0
|
|
20231011,153600,7514776970,2360,2360,2360,2360,0
|
|
20231011,153500,7514776970,2360,2360,2360,2360,0
|
|
20231011,153400,7514776970,2360,2360,2360,2360,0
|
|
20231011,153300,7514776970,2360,2360,2360,2360,0
|
|
20231011,153200,7514776970,2360,2360,2360,2360,0
|
|
20231011,153100,7514776970,2360,2360,2360,2360,0
|
|
20231011,153000,7514776970,2360,2360,2360,2360,51956
|
|
20231011,152900,7392160810,2370,2370,2370,2370,0
|
|
20231011,152800,7392160810,2370,2370,2370,2370,0
|
|
20231011,152700,7392160810,2370,2370,2370,2370,0
|
|
20231011,152600,7392160810,2370,2370,2370,2370,0
|
|
20231011,152500,7392160810,2370,2370,2370,2370,0
|
|
20231011,152400,7392160810,2370,2370,2370,2370,0
|
|
20231011,152300,7392160810,2370,2370,2370,2370,0
|
|
20231011,152200,7392160810,2370,2370,2370,2370,0
|
|
20231011,152100,7392160810,2370,2370,2370,2370,0
|
|
20231011,152000,7392160810,2370,2370,2370,2370,0
|
|
20231011,151900,7392160810,2370,2365,2370,2360,12646
|
|
20231011,151800,7362264915,2365,2370,2375,2365,3861
|
|
20231011,151700,7353129320,2370,2365,2375,2365,566
|
|
20231011,151600,7351788095,2365,2370,2375,2365,2178
|
|
20231011,151500,7346628210,2375,2365,2375,2365,8824
|
|
20231011,151400,7325718730,2360,2360,2365,2360,595
|
|
20231011,151300,7324312205,2360,2365,2370,2360,2274
|
|
20231011,151200,7318935570,2370,2370,2370,2360,1353
|
|
20231011,151100,7315741480,2360,2365,2370,2360,1446
|
|
20231011,151000,7312326425,2360,2360,2370,2360,1891
|
|
20231011,150900,7307858780,2360,2360,2360,2360,1105
|
|
20231011,150800,7305250980,2360,2370,2370,2355,9927
|
|
20231011,150700,7281819300,2365,2370,2370,2365,4167
|
|
20231011,150600,7271959430,2370,2370,2375,2365,1362
|
|
20231011,150500,7268731800,2370,2370,2375,2370,3529
|
|
20231011,150400,7260368015,2370,2365,2375,2360,9075
|
|
20231011,150300,7238888055,2365,2360,2370,2360,2018
|
|
20231011,150200,7234115290,2370,2360,2370,2355,4529
|
|
20231011,150100,7223422970,2360,2375,2375,2360,10628
|
|
20231011,150000,7198227575,2375,2365,2385,2365,10980
|
|
20231011,145900,7172119640,2365,2365,2365,2355,1605
|
|
20231011,145800,7168331885,2360,2365,2365,2360,1239
|
|
20231011,145700,7165407580,2365,2370,2370,2365,1481
|
|
20231011,145600,7161904990,2370,2370,2375,2365,2741
|
|
20231011,145500,7155407280,2370,2360,2375,2360,8504
|
|
20231011,145400,7135283940,2360,2360,2370,2360,3128
|
|
20231011,145300,7127896190,2360,2360,2365,2360,4750
|
|
20231011,145200,7116685015,2360,2365,2365,2350,4575
|
|
20231011,145100,7105879000,2370,2360,2370,2355,10186
|
|
20231011,145000,7081789535,2365,2355,2365,2355,292
|
|
20231011,144900,7081100735,2360,2370,2370,2360,1040
|
|
20231011,144800,7078646300,2370,2370,2370,2350,6732
|
|
20231011,144700,7062769210,2355,2360,2370,2355,9262
|
|
20231011,144600,7040897050,2365,2370,2375,2360,4082
|
|
20231011,144500,7031239030,2370,2355,2370,2355,6826
|
|
20231011,144400,7015138980,2355,2370,2370,2355,3046
|
|
20231011,144300,7007948515,2370,2365,2370,2360,13238
|
|
20231011,144200,6976615785,2365,2375,2375,2365,2334
|
|
20231011,144100,6971085535,2365,2365,2385,2360,17518
|
|
20231011,144000,6929520005,2365,2360,2370,2360,18039
|
|
20231011,143900,6886851690,2355,2350,2360,2350,2266
|
|
20231011,143800,6881514815,2350,2350,2355,2345,5908
|
|
20231011,143700,6867626215,2350,2345,2355,2345,6657
|
|
20231011,143600,6851985065,2350,2355,2355,2345,11413
|
|
20231011,143500,6825188960,2350,2360,2360,2350,8218
|
|
20231011,143400,6805860795,2355,2350,2360,2350,8229
|
|
20231011,143300,6786500395,2350,2360,2360,2350,6424
|
|
20231011,143200,6771372915,2355,2365,2365,2355,1643
|
|
20231011,143100,6767499810,2365,2350,2365,2350,15582
|
|
20231011,143000,6730795015,2350,2350,2360,2345,33913
|
|
20231011,142900,6651103805,2350,2370,2370,2350,30241
|
|
20231011,142800,6579920330,2370,2360,2370,2355,13761
|
|
20231011,142700,6547446755,2365,2365,2370,2350,79119
|
|
20231011,142600,6361227525,2365,2360,2370,2350,52607
|
|
20231011,142500,6237176950,2360,2375,2375,2360,91483
|
|
20231011,142400,6020948720,2375,2405,2415,2360,180931
|
|
20231011,142300,5588816650,2405,2480,2500,2395,223750
|
|
20231011,142200,5042459255,2485,2545,2550,2435,371773
|
|
20231011,142100,4119072435,2545,2555,2635,2530,595107
|
|
20231011,142000,2575242120,2590,2600,2600,2545,186969
|
|
20231011,141900,2089580510,2485,2485,2485,2485,0
|
|
20231011,141800,2089580510,2485,2405,2485,2375,152020
|
|
20231011,141700,1718090035,2405,2425,2460,2400,158235
|
|
20231011,141600,1333348370,2420,2410,2420,2410,4514
|
|
20231011,141500,1322432340,2410,2410,2410,2405,692
|
|
20231011,141400,1320768055,2410,2410,2415,2410,663
|
|
20231011,141300,1319169195,2405,2400,2420,2395,4979
|
|
20231011,141200,1307157310,2400,2400,2410,2400,1414
|
|
20231011,141100,1303763695,2400,2395,2420,2395,35851
|
|
20231011,141000,1217304980,2395,2390,2395,2390,2623
|
|
20231011,140900,1211029500,2390,2395,2395,2390,5229
|
|
20231011,140800,1198513535,2390,2360,2390,2360,6186
|
|
20231011,140700,1183760750,2360,2360,2360,2360,41
|
|
20231011,140600,1183663990,2360,2360,2365,2360,8
|
|
20231011,140500,1183645090,2360,2375,2375,2360,101
|
|
20231011,140400,1183405705,2375,2380,2380,2375,244
|
|
20231011,140300,1182826135,2380,2365,2380,2365,5630
|
|
20231011,140200,1169472625,2360,2355,2360,2355,6888
|
|
20231011,140100,1153249200,2350,2350,2350,2350,0
|
|
20231011,140000,1153249200,2350,2350,2350,2350,1000
|
|
20231011,135900,1150899200,2350,2350,2350,2350,50
|
|
20231011,135800,1150781700,2350,2350,2350,2350,112
|
|
20231011,135700,1150518500,2350,2350,2350,2350,628
|
|
20231011,135600,1149042700,2350,2350,2350,2350,424
|
|
20231011,135500,1148046300,2350,2345,2350,2345,30
|
|
20231011,135400,1147975900,2345,2345,2345,2345,1000
|
|
20231011,135300,1145630900,2345,2345,2345,2345,4000
|
|
20231011,135200,1136250900,2345,2345,2345,2345,93
|
|
20231011,135100,1136032815,2345,2345,2345,2345,0
|
|
20231011,135000,1136032815,2345,2350,2350,2345,1152
|
|
20231011,134900,1133326775,2350,2350,2350,2350,300
|
|
20231011,134800,1132621775,2355,2355,2355,2355,35
|
|
20231011,134700,1132539350,2355,2355,2355,2355,0
|
|
20231011,134600,1132539350,2355,2355,2355,2355,0
|
|
20231011,134500,1132539350,2355,2355,2355,2355,0
|
|
20231011,134400,1132539350,2355,2355,2355,2355,0
|
|
20231011,134300,1132539350,2355,2355,2355,2355,41
|
|
20231011,134200,1132442795,2360,2360,2360,2360,3
|
|
20231011,134100,1132435715,2360,2360,2360,2360,0
|
|
20231011,134000,1132435715,2360,2360,2360,2360,0
|
|
20231011,133900,1132435715,2360,2360,2360,2360,0
|
|
20231011,133800,1132435715,2360,2360,2360,2360,0
|
|
20231011,133700,1132435715,2360,2360,2360,2360,0
|
|
20231011,133600,1132435715,2360,2360,2360,2360,2
|
|
20231011,133500,1132430995,2360,2360,2360,2360,4
|
|
20231011,133400,1132421555,2355,2350,2355,2350,368
|
|
20231011,133300,1131554950,2355,2355,2355,2355,0
|
|
20231011,133200,1131554950,2355,2355,2355,2355,0
|
|
20231011,133100,1131554950,2355,2355,2355,2355,0
|
|
20231011,133000,1131554950,2355,2355,2355,2355,2
|
|
20231011,132900,1131550240,2350,2350,2350,2350,0
|
|
20231011,132800,1131550240,2350,2350,2350,2350,1
|
|
20231011,132700,1131547890,2350,2350,2350,2350,0
|
|
20231011,132600,1131547890,2350,2350,2350,2350,197
|
|
20231011,132500,1131084940,2350,2350,2350,2350,553
|
|
20231011,132400,1129785390,2350,2355,2355,2350,1879
|
|
20231011,132300,1125367025,2355,2355,2355,2355,0
|
|
20231011,132200,1125367025,2355,2355,2355,2355,435
|
|
20231011,132100,1124342600,2360,2360,2360,2360,0
|
|
20231011,132000,1124342600,2360,2360,2360,2360,2
|
|
20231011,131900,1124337880,2360,2360,2360,2360,194
|
|
20231011,131800,1123880040,2365,2365,2365,2365,8
|
|
20231011,131700,1123861120,2360,2360,2360,2360,8
|
|
20231011,131600,1123842240,2360,2360,2360,2360,0
|
|
20231011,131500,1123842240,2360,2360,2360,2360,0
|
|
20231011,131400,1123842240,2360,2360,2360,2360,6
|
|
20231011,131300,1123828080,2360,2360,2360,2360,1
|
|
20231011,131200,1123825720,2360,2360,2360,2360,0
|
|
20231011,131100,1123825720,2360,2360,2360,2360,4
|
|
20231011,131000,1123816280,2360,2360,2360,2360,6
|
|
20231011,130900,1123802120,2360,2360,2360,2360,5
|
|
20231011,130800,1123790320,2360,2360,2360,2360,0
|
|
20231011,130700,1123790320,2360,2360,2360,2360,334
|
|
20231011,130600,1123002080,2360,2360,2360,2360,0
|
|
20231011,130500,1123002080,2360,2360,2360,2360,500
|
|
20231011,130400,1121822080,2360,2360,2360,2360,200
|
|
20231011,130300,1121350080,2360,2360,2360,2360,0
|
|
20231011,130200,1121350080,2360,2360,2360,2360,388
|
|
20231011,130100,1120434400,2365,2365,2365,2365,420
|
|
20231011,130000,1119441100,2365,2365,2365,2365,0
|
|
20231011,125900,1119441100,2365,2365,2365,2365,37
|
|
20231011,125800,1119353595,2360,2360,2360,2360,0
|
|
20231011,125700,1119353595,2360,2360,2360,2360,19
|
|
20231011,125600,1119308755,2365,2365,2365,2365,3
|
|
20231011,125500,1119301660,2365,2370,2370,2365,401
|
|
20231011,125400,1118352800,2370,2370,2370,2370,0
|
|
20231011,125300,1118352800,2370,2370,2370,2370,0
|
|
20231011,125200,1118352800,2370,2365,2370,2365,101
|
|
20231011,125100,1118113930,2370,2370,2370,2365,17
|
|
20231011,125000,1118073670,2370,2370,2370,2370,795
|
|
20231011,124900,1116189520,2370,2370,2370,2370,9
|
|
20231011,124800,1116168190,2370,2370,2370,2370,0
|
|
20231011,124700,1116168190,2370,2370,2370,2370,127
|
|
20231011,124600,1115867200,2370,2365,2370,2365,199
|
|
20231011,124500,1115396560,2365,2365,2365,2365,1100
|
|
20231011,124400,1112795060,2365,2365,2365,2365,1
|
|
20231011,124300,1112792695,2365,2365,2365,2365,3
|
|
20231011,124200,1112785600,2365,2365,2365,2365,169
|
|
20231011,124100,1112385915,2360,2360,2360,2360,5842
|
|
20231011,124000,1098598795,2360,2360,2360,2360,50
|
|
20231011,123900,1098480795,2355,2355,2355,2355,0
|
|
20231011,123800,1098480795,2355,2355,2355,2355,0
|
|
20231011,123700,1098480795,2355,2355,2355,2355,591
|
|
20231011,123600,1097088990,2350,2350,2350,2350,0
|
|
20231011,123500,1097088990,2350,2350,2350,2350,0
|
|
20231011,123400,1097088990,2350,2350,2350,2350,124
|
|
20231011,123300,1096797590,2355,2355,2355,2355,0
|
|
20231011,123200,1096797590,2355,2355,2355,2355,12
|
|
20231011,123100,1096769330,2350,2350,2350,2350,1000
|
|
20231011,123000,1094419330,2360,2360,2360,2360,1
|
|
20231011,122900,1094416970,2355,2355,2355,2355,440
|
|
20231011,122800,1093380770,2355,2355,2355,2355,13
|
|
20231011,122700,1093350155,2355,2360,2360,2355,944
|
|
20231011,122600,1091126985,2355,2355,2355,2355,0
|
|
20231011,122500,1091126985,2355,2355,2355,2355,1140
|
|
20231011,122400,1088442285,2355,2355,2355,2355,3
|
|
20231011,122300,1088435220,2355,2355,2355,2355,537
|
|
20231011,122200,1087170585,2355,2355,2355,2355,0
|
|
20231011,122100,1087170585,2355,2355,2355,2355,410
|
|
20231011,122000,1086205035,2355,2355,2355,2355,898
|
|
20231011,121900,1084090245,2360,2360,2360,2360,0
|
|
20231011,121800,1084090245,2360,2360,2360,2360,0
|
|
20231011,121700,1084090245,2360,2360,2360,2360,3
|
|
20231011,121600,1084083165,2360,2360,2360,2360,0
|
|
20231011,121500,1084083165,2360,2360,2360,2360,0
|
|
20231011,121400,1084083165,2360,2360,2360,2360,0
|
|
20231011,121300,1084083165,2360,2360,2360,2360,1
|
|
20231011,121200,1084080805,2355,2355,2355,2355,100
|
|
20231011,121100,1083845305,2360,2360,2360,2360,0
|
|
20231011,121000,1083845305,2360,2360,2360,2360,0
|
|
20231011,120900,1083845305,2360,2360,2360,2360,0
|
|
20231011,120800,1083845305,2360,2360,2360,2360,0
|
|
20231011,120700,1083845305,2360,2360,2360,2360,0
|
|
20231011,120600,1083845305,2360,2360,2360,2360,2
|
|
20231011,120500,1083840585,2360,2355,2360,2355,2
|
|
20231011,120400,1083835870,2355,2355,2355,2355,50
|
|
20231011,120300,1083718120,2355,2355,2355,2355,0
|
|
20231011,120200,1083718120,2355,2355,2355,2355,0
|
|
20231011,120100,1083718120,2355,2355,2355,2355,0
|
|
20231011,120000,1083718120,2355,2355,2355,2355,0
|
|
20231011,115900,1083718120,2355,2355,2355,2355,0
|
|
20231011,115800,1083718120,2355,2355,2355,2355,2323
|
|
20231011,115700,1078247455,2355,2355,2355,2355,0
|
|
20231011,115600,1078247455,2355,2355,2355,2355,0
|
|
20231011,115500,1078247455,2355,2355,2355,2355,0
|
|
20231011,115400,1078247455,2355,2355,2355,2355,200
|
|
20231011,115300,1077776455,2360,2360,2360,2360,100
|
|
20231011,115200,1077540455,2355,2355,2355,2355,778
|
|
20231011,115100,1075708265,2355,2355,2355,2355,0
|
|
20231011,115000,1075708265,2355,2355,2355,2355,0
|
|
20231011,114900,1075708265,2355,2355,2355,2355,637
|
|
20231011,114800,1074208130,2360,2360,2360,2360,0
|
|
20231011,114700,1074208130,2360,2360,2360,2360,0
|
|
20231011,114600,1074208130,2360,2360,2360,2360,3
|
|
20231011,114500,1074201050,2360,2360,2360,2360,43
|
|
20231011,114400,1074099570,2360,2360,2360,2360,51
|
|
20231011,114300,1073979210,2360,2360,2360,2360,1498
|
|
20231011,114200,1070443930,2360,2360,2360,2360,6
|
|
20231011,114100,1070429770,2360,2360,2360,2360,0
|
|
20231011,114000,1070429770,2360,2360,2360,2360,0
|
|
20231011,113900,1070429770,2360,2355,2360,2355,279
|
|
20231011,113800,1069772700,2355,2355,2355,2355,2
|
|
20231011,113700,1069767990,2360,2360,2360,2360,0
|
|
20231011,113600,1069767990,2360,2360,2360,2360,0
|
|
20231011,113500,1069767990,2360,2360,2360,2360,0
|
|
20231011,113400,1069767990,2360,2360,2360,2360,10
|
|
20231011,113300,1069744390,2360,2360,2360,2360,0
|
|
20231011,113200,1069744390,2360,2365,2365,2360,31
|
|
20231011,113100,1069671080,2360,2360,2365,2360,3
|
|
20231011,113000,1069663995,2360,2360,2360,2360,500
|
|
20231011,112900,1068483995,2360,2360,2360,2360,0
|
|
20231011,112800,1068483995,2360,2360,2360,2360,0
|
|
20231011,112700,1068483995,2360,2360,2360,2360,0
|
|
20231011,112600,1068483995,2360,2360,2360,2355,574
|
|
20231011,112500,1067132200,2360,2360,2360,2355,3853
|
|
20231011,112400,1058040550,2355,2355,2355,2355,2105
|
|
20231011,112300,1053083275,2355,2355,2360,2355,3484
|
|
20231011,112200,1044878005,2350,2350,2350,2350,596
|
|
20231011,112100,1043477405,2345,2345,2345,2345,56
|
|
20231011,112000,1043346085,2350,2350,2350,2350,0
|
|
20231011,111900,1043346085,2350,2340,2350,2340,59
|
|
20231011,111800,1043207465,2340,2340,2340,2340,0
|
|
20231011,111700,1043207465,2340,2345,2345,2340,525
|
|
20231011,111600,1041978340,2345,2345,2345,2345,1
|
|
20231011,111500,1041975995,2345,2345,2345,2345,1
|
|
20231011,111400,1041973650,2345,2345,2345,2345,0
|
|
20231011,111300,1041973650,2345,2345,2345,2345,0
|
|
20231011,111200,1041973650,2345,2345,2345,2345,1
|
|
20231011,111100,1041971305,2340,2340,2340,2340,0
|
|
20231011,111000,1041971305,2340,2340,2340,2340,600
|
|
20231011,110900,1040567305,2340,2340,2340,2340,98
|
|
20231011,110800,1040337985,2340,2340,2340,2340,0
|
|
20231011,110700,1040337985,2340,2345,2345,2340,2
|
|
20231011,110600,1040333300,2350,2340,2350,2340,153
|
|
20231011,110500,1039973770,2340,2340,2340,2340,0
|
|
20231011,110400,1039973770,2340,2340,2340,2340,3
|
|
20231011,110300,1039966750,2350,2350,2350,2350,0
|
|
20231011,110200,1039966750,2350,2345,2350,2345,12
|
|
20231011,110100,1039938605,2345,2345,2345,2345,0
|
|
20231011,110000,1039938605,2345,2345,2345,2345,13
|
|
20231011,105900,1039908120,2350,2350,2350,2350,5
|
|
20231011,105800,1039896370,2355,2355,2355,2355,20
|
|
20231011,105700,1039849270,2355,2355,2355,2355,0
|
|
20231011,105600,1039849270,2355,2355,2355,2355,0
|
|
20231011,105500,1039849270,2355,2355,2355,2355,0
|
|
20231011,105400,1039849270,2355,2355,2355,2355,1
|
|
20231011,105300,1039846915,2355,2355,2355,2355,1
|
|
20231011,105200,1039844560,2340,2340,2340,2340,24
|
|
20231011,105100,1039788400,2360,2355,2360,2335,1668
|
|
20231011,105000,1035864665,2355,2345,2355,2345,2043
|
|
20231011,104900,1031065880,2345,2345,2350,2345,495
|
|
20231011,104800,1029905095,2335,2335,2335,2335,4652
|
|
20231011,104700,1019042675,2335,2340,2340,2335,1723
|
|
20231011,104600,1015018155,2340,2340,2340,2340,0
|
|
20231011,104500,1015018155,2340,2345,2345,2340,370
|
|
20231011,104400,1014152255,2340,2345,2350,2340,488
|
|
20231011,104300,1013008900,2345,2335,2345,2335,694
|
|
20231011,104200,1011382310,2335,2340,2340,2335,382
|
|
20231011,104100,1010489140,2340,2340,2340,2340,0
|
|
20231011,104000,1010489140,2340,2340,2340,2340,51
|
|
20231011,103900,1010369800,2340,2340,2340,2340,0
|
|
20231011,103800,1010369800,2340,2340,2340,2340,5
|
|
20231011,103700,1010358100,2340,2340,2340,2340,334
|
|
20231011,103600,1009576540,2340,2340,2340,2340,12
|
|
20231011,103500,1009548460,2340,2340,2340,2340,6
|
|
20231011,103400,1009534420,2340,2340,2340,2340,2452
|
|
20231011,103300,1003796740,2340,2340,2340,2340,239
|
|
20231011,103200,1003237480,2340,2340,2340,2340,51
|
|
20231011,103100,1003118140,2340,2340,2340,2340,0
|
|
20231011,103000,1003118140,2340,2340,2340,2340,260
|
|
20231011,102900,1002509740,2340,2340,2340,2340,1015
|
|
20231011,102800,1000134640,2340,2340,2340,2340,256
|
|
20231011,102700,999535600,2350,2350,2350,2350,0
|
|
20231011,102600,999535600,2350,2345,2350,2340,773
|
|
20231011,102500,997726240,2350,2350,2350,2350,25
|
|
20231011,102400,997667490,2350,2350,2350,2350,24
|
|
20231011,102300,997611090,2350,2355,2355,2350,305
|
|
20231011,102200,996893015,2355,2355,2355,2355,1
|
|
20231011,102100,996890660,2355,2355,2355,2355,17
|
|
20231011,102000,996850625,2355,2355,2355,2355,3
|
|
20231011,101900,996843560,2355,2350,2355,2345,169
|
|
20231011,101800,996446935,2350,2350,2350,2350,403
|
|
20231011,101700,995499885,2350,2350,2350,2350,31
|
|
20231011,101600,995427035,2350,2350,2350,2350,3
|
|
20231011,101500,995419985,2350,2350,2350,2345,102
|
|
20231011,101400,995180780,2345,2335,2345,2330,6035
|
|
20231011,101300,981099195,2335,2335,2345,2335,4605
|
|
20231011,101200,970316580,2345,2340,2345,2335,722
|
|
20231011,101100,968629420,2340,2350,2350,2340,652
|
|
20231011,101000,967100770,2350,2345,2350,2345,532
|
|
20231011,100900,965852065,2335,2345,2345,2335,1195
|
|
20231011,100800,963055245,2335,2340,2340,2330,12884
|
|
20231011,100700,933010635,2340,2340,2350,2340,2812
|
|
20231011,100600,926430525,2340,2360,2360,2340,4490
|
|
20231011,100500,915902060,2350,2360,2360,2350,102
|
|
20231011,100400,915662335,2360,2355,2360,2355,1869
|
|
20231011,100300,911259820,2355,2350,2355,2350,420
|
|
20231011,100200,910272810,2355,2360,2360,2350,461
|
|
20231011,100100,909189320,2360,2350,2360,2350,559
|
|
20231011,100000,907872870,2355,2360,2360,2355,58
|
|
20231011,095900,907736240,2360,2360,2360,2360,129
|
|
20231011,095800,907431800,2355,2360,2360,2355,617
|
|
20231011,095700,905978520,2365,2360,2365,2355,5951
|
|
20231011,095600,891939125,2370,2370,2370,2365,624
|
|
20231011,095500,890463265,2370,2365,2370,2365,838
|
|
20231011,095400,888481085,2365,2365,2365,2365,301
|
|
20231011,095300,887769220,2365,2365,2365,2365,534
|
|
20231011,095200,886506310,2365,2360,2370,2360,4988
|
|
20231011,095100,874716300,2355,2355,2360,2355,416
|
|
20231011,095000,873734815,2360,2360,2360,2360,291
|
|
20231011,094900,873048055,2360,2355,2360,2350,1214
|
|
20231011,094800,870183050,2350,2345,2360,2345,1085
|
|
20231011,094700,867626160,2355,2345,2355,2345,2355
|
|
20231011,094600,862082235,2355,2350,2355,2345,4153
|
|
20231011,094500,852323870,2355,2355,2360,2345,7545
|
|
20231011,094400,834570000,2360,2350,2360,2345,6375
|
|
20231011,094300,819563430,2350,2355,2355,2345,1724
|
|
20231011,094200,815511680,2355,2390,2390,2340,18463
|
|
20231011,094100,772038315,2370,2370,2390,2370,945
|
|
20231011,094000,769793815,2370,2390,2390,2370,3559
|
|
20231011,093900,761314875,2395,2385,2400,2385,3500
|
|
20231011,093800,752944960,2380,2385,2395,2380,8248
|
|
20231011,093700,733229105,2385,2395,2395,2375,692
|
|
20231011,093600,731585475,2375,2395,2395,2375,4872
|
|
20231011,093500,719993355,2395,2415,2415,2390,1498
|
|
20231011,093400,716395295,2410,2415,2420,2410,2697
|
|
20231011,093300,709887335,2415,2410,2415,2395,2022
|
|
20231011,093200,705031200,2420,2420,2435,2410,13357
|
|
20231011,093100,672642490,2400,2390,2425,2380,21598
|
|
20231011,093000,620777825,2385,2395,2400,2385,3642
|
|
20231011,092900,612079795,2395,2405,2410,2390,12907
|
|
20231011,092800,581109270,2405,2430,2430,2390,28165
|
|
20231011,092700,513283050,2435,2455,2465,2420,45511
|
|
20231011,092600,402072485,2460,2385,2470,2375,97425
|
|
20231011,092500,164862535,2390,2380,2390,2370,5176
|
|
20231011,092400,152540055,2375,2360,2375,2360,6368
|
|
20231011,092300,137466790,2375,2350,2375,2330,8324
|
|
20231011,092200,117811900,2330,2320,2355,2320,18916
|
|
20231011,092100,73566675,2315,2320,2320,2315,17
|
|
20231011,092000,73527315,2315,2320,2320,2315,562
|
|
20231011,091900,72224130,2320,2320,2320,2320,2597
|
|
20231011,091800,66199090,2320,2315,2320,2315,620
|
|
20231011,091700,64760740,2320,2320,2320,2320,1000
|
|
20231011,091600,62440740,2320,2320,2320,2315,222
|
|
20231011,091500,61926800,2320,2315,2320,2315,2119
|
|
20231011,091400,57021305,2315,2320,2320,2315,577
|
|
20231011,091300,55685120,2320,2315,2320,2315,511
|
|
20231011,091200,54502150,2320,2310,2320,2305,2373
|
|
20231011,091100,49011360,2310,2315,2315,2310,300
|
|
20231011,091000,48317840,2315,2310,2315,2310,1320
|
|
20231011,090900,45268595,2310,2295,2310,2295,3573
|
|
20231011,090800,37041930,2295,2295,2295,2295,0
|
|
20231011,090700,37041930,2295,2300,2300,2295,396
|
|
20231011,090600,36132605,2300,2300,2300,2300,0
|
|
20231011,090500,36132605,2300,2300,2300,2300,1
|
|
20231011,090400,36130305,2300,2295,2305,2295,2203
|
|
20231011,090300,31063900,2295,2300,2300,2295,14
|
|
20231011,090200,31031750,2300,2290,2300,2290,763
|
|
20231011,090100,29283480,2290,2275,2300,2270,6825
|
|
20231011,090000,13686970,2275,2260,2275,2260,6048
|