632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,192900,338222835,2240,2240,2240,2240,1494
|
|
20231010,192800,338222835,2240,2240,2240,2240,0
|
|
20231010,192700,338222835,2240,2240,2240,2240,0
|
|
20231010,192600,338222835,2240,2240,2240,2240,0
|
|
20231010,192500,338222835,2240,2240,2240,2240,0
|
|
20231010,192400,338222835,2240,2240,2240,2240,0
|
|
20231010,192300,338222835,2240,2240,2240,2240,0
|
|
20231010,192200,338222835,2240,2240,2240,2240,0
|
|
20231010,192100,338222835,2240,2240,2240,2240,0
|
|
20231010,192000,338222835,2240,2240,2240,2240,0
|
|
20231010,191900,338222835,2240,2240,2240,2240,0
|
|
20231010,191800,338222835,2240,2240,2240,2240,0
|
|
20231010,191700,338222835,2240,2240,2240,2240,0
|
|
20231010,191600,338222835,2240,2240,2240,2240,0
|
|
20231010,191500,338222835,2240,2240,2240,2240,0
|
|
20231010,191400,338222835,2240,2240,2240,2240,0
|
|
20231010,191300,338222835,2240,2240,2240,2240,0
|
|
20231010,191200,338222835,2240,2240,2240,2240,0
|
|
20231010,191100,338222835,2240,2240,2240,2240,0
|
|
20231010,191000,338222835,2240,2240,2240,2240,0
|
|
20231010,190900,338222835,2240,2240,2240,2240,0
|
|
20231010,190800,338222835,2240,2240,2240,2240,0
|
|
20231010,190700,338222835,2240,2240,2240,2240,0
|
|
20231010,190600,338222835,2240,2240,2240,2240,0
|
|
20231010,190500,338222835,2240,2240,2240,2240,0
|
|
20231010,190400,338222835,2240,2240,2240,2240,0
|
|
20231010,190300,338222835,2240,2240,2240,2240,0
|
|
20231010,190200,338222835,2240,2240,2240,2240,0
|
|
20231010,190100,338222835,2240,2240,2240,2240,0
|
|
20231010,190000,338222835,2240,2240,2240,2240,0
|
|
20231010,185900,338222835,2240,2240,2240,2240,1494
|
|
20231010,185800,338222835,2240,2240,2240,2240,0
|
|
20231010,185700,338222835,2240,2240,2240,2240,0
|
|
20231010,185600,338222835,2240,2240,2240,2240,0
|
|
20231010,185500,338222835,2240,2240,2240,2240,0
|
|
20231010,185400,338222835,2240,2240,2240,2240,0
|
|
20231010,185300,338222835,2240,2240,2240,2240,0
|
|
20231010,185200,338222835,2240,2240,2240,2240,0
|
|
20231010,185100,338222835,2240,2240,2240,2240,0
|
|
20231010,185000,338222835,2240,2240,2240,2240,0
|
|
20231010,184900,338222835,2240,2240,2240,2240,0
|
|
20231010,184800,338222835,2240,2240,2240,2240,0
|
|
20231010,184700,338222835,2240,2240,2240,2240,0
|
|
20231010,184600,338222835,2240,2240,2240,2240,0
|
|
20231010,184500,338222835,2240,2240,2240,2240,0
|
|
20231010,184400,338222835,2240,2240,2240,2240,0
|
|
20231010,184300,338222835,2240,2240,2240,2240,0
|
|
20231010,184200,338222835,2240,2240,2240,2240,0
|
|
20231010,184100,338222835,2240,2240,2240,2240,0
|
|
20231010,184000,338222835,2240,2240,2240,2240,0
|
|
20231010,183900,338222835,2240,2240,2240,2240,0
|
|
20231010,183800,338222835,2240,2240,2240,2240,0
|
|
20231010,183700,338222835,2240,2240,2240,2240,0
|
|
20231010,183600,338222835,2240,2240,2240,2240,0
|
|
20231010,183500,338222835,2240,2240,2240,2240,0
|
|
20231010,183400,338222835,2240,2240,2240,2240,0
|
|
20231010,183300,338222835,2240,2240,2240,2240,0
|
|
20231010,183200,338222835,2240,2240,2240,2240,0
|
|
20231010,183100,338222835,2240,2240,2240,2240,0
|
|
20231010,183000,338222835,2240,2240,2240,2240,0
|
|
20231010,182900,338222835,2240,2240,2240,2240,1494
|
|
20231010,182800,338222835,2240,2240,2240,2240,0
|
|
20231010,182700,338222835,2240,2240,2240,2240,0
|
|
20231010,182600,338222835,2240,2240,2240,2240,0
|
|
20231010,182500,338222835,2240,2240,2240,2240,0
|
|
20231010,182400,338222835,2240,2240,2240,2240,0
|
|
20231010,182300,338222835,2240,2240,2240,2240,0
|
|
20231010,182200,338222835,2240,2240,2240,2240,0
|
|
20231010,182100,338222835,2240,2240,2240,2240,0
|
|
20231010,182000,338222835,2240,2240,2240,2240,0
|
|
20231010,181900,338222835,2240,2240,2240,2240,0
|
|
20231010,181800,338222835,2240,2240,2240,2240,0
|
|
20231010,181700,338222835,2240,2240,2240,2240,0
|
|
20231010,181600,338222835,2240,2240,2240,2240,0
|
|
20231010,181500,338222835,2240,2240,2240,2240,0
|
|
20231010,181400,338222835,2240,2240,2240,2240,0
|
|
20231010,181300,338222835,2240,2240,2240,2240,0
|
|
20231010,181200,338222835,2240,2240,2240,2240,0
|
|
20231010,181100,338222835,2240,2240,2240,2240,0
|
|
20231010,181000,338222835,2240,2240,2240,2240,0
|
|
20231010,180900,338222835,2240,2240,2240,2240,0
|
|
20231010,180800,338222835,2240,2240,2240,2240,0
|
|
20231010,180700,338222835,2240,2240,2240,2240,0
|
|
20231010,180600,338222835,2240,2240,2240,2240,0
|
|
20231010,180500,338222835,2240,2240,2240,2240,0
|
|
20231010,180400,338222835,2240,2240,2240,2240,0
|
|
20231010,180300,338222835,2240,2240,2240,2240,0
|
|
20231010,180200,338222835,2240,2240,2240,2240,0
|
|
20231010,180100,338222835,2240,2240,2240,2240,0
|
|
20231010,180000,338222835,2240,2240,2240,2240,0
|
|
20231010,175900,338222835,2240,2240,2240,2240,1494
|
|
20231010,175800,338222835,2240,2240,2240,2240,0
|
|
20231010,175700,338222835,2240,2240,2240,2240,0
|
|
20231010,175600,338222835,2240,2240,2240,2240,0
|
|
20231010,175500,338222835,2240,2240,2240,2240,0
|
|
20231010,175400,338222835,2240,2240,2240,2240,0
|
|
20231010,175300,338222835,2240,2240,2240,2240,0
|
|
20231010,175200,338222835,2240,2240,2240,2240,0
|
|
20231010,175100,338222835,2240,2240,2240,2240,0
|
|
20231010,175000,338222835,2240,2240,2240,2240,0
|
|
20231010,174900,338222835,2240,2240,2240,2240,0
|
|
20231010,174800,338222835,2240,2240,2240,2240,0
|
|
20231010,174700,338222835,2240,2240,2240,2240,0
|
|
20231010,174600,338222835,2240,2240,2240,2240,0
|
|
20231010,174500,338222835,2240,2240,2240,2240,0
|
|
20231010,174400,338222835,2240,2240,2240,2240,0
|
|
20231010,174300,338222835,2240,2240,2240,2240,0
|
|
20231010,174200,338222835,2240,2240,2240,2240,0
|
|
20231010,174100,338222835,2240,2240,2240,2240,0
|
|
20231010,174000,338222835,2240,2240,2240,2240,0
|
|
20231010,173900,338222835,2240,2240,2240,2240,0
|
|
20231010,173800,338222835,2240,2240,2240,2240,0
|
|
20231010,173700,338222835,2240,2240,2240,2240,0
|
|
20231010,173600,338222835,2240,2240,2240,2240,0
|
|
20231010,173500,338222835,2240,2240,2240,2240,0
|
|
20231010,173400,338222835,2240,2240,2240,2240,0
|
|
20231010,173300,338222835,2240,2240,2240,2240,0
|
|
20231010,173200,338222835,2240,2240,2240,2240,0
|
|
20231010,173100,338222835,2240,2240,2240,2240,0
|
|
20231010,173000,338222835,2240,2240,2240,2240,0
|
|
20231010,172900,338222835,2240,2240,2240,2240,1494
|
|
20231010,172800,338222835,2240,2240,2240,2240,0
|
|
20231010,172700,338222835,2240,2240,2240,2240,0
|
|
20231010,172600,338222835,2240,2240,2240,2240,0
|
|
20231010,172500,338222835,2240,2240,2240,2240,0
|
|
20231010,172400,338222835,2240,2240,2240,2240,0
|
|
20231010,172300,338222835,2240,2240,2240,2240,0
|
|
20231010,172200,338222835,2240,2240,2240,2240,0
|
|
20231010,172100,338222835,2240,2240,2240,2240,0
|
|
20231010,172000,338222835,2240,2240,2240,2240,0
|
|
20231010,171900,338222835,2240,2240,2240,2240,0
|
|
20231010,171800,338222835,2240,2240,2240,2240,0
|
|
20231010,171700,338222835,2240,2240,2240,2240,0
|
|
20231010,171600,338222835,2240,2240,2240,2240,0
|
|
20231010,171500,338222835,2240,2240,2240,2240,0
|
|
20231010,171400,338222835,2240,2240,2240,2240,0
|
|
20231010,171300,338222835,2240,2240,2240,2240,0
|
|
20231010,171200,338222835,2240,2240,2240,2240,0
|
|
20231010,171100,338222835,2240,2240,2240,2240,0
|
|
20231010,171000,338222835,2240,2240,2240,2240,0
|
|
20231010,170900,338222835,2240,2240,2240,2240,0
|
|
20231010,170800,338222835,2240,2240,2240,2240,0
|
|
20231010,170700,338222835,2240,2240,2240,2240,0
|
|
20231010,170600,338222835,2240,2240,2240,2240,0
|
|
20231010,170500,338222835,2240,2240,2240,2240,0
|
|
20231010,170400,338222835,2240,2240,2240,2240,0
|
|
20231010,170300,338222835,2240,2240,2240,2240,0
|
|
20231010,170200,338222835,2240,2240,2240,2240,0
|
|
20231010,170100,338222835,2240,2240,2240,2240,0
|
|
20231010,170000,338222835,2240,2240,2240,2240,0
|
|
20231010,165900,338222835,2240,2240,2240,2240,1494
|
|
20231010,165800,338222835,2240,2240,2240,2240,0
|
|
20231010,165700,338222835,2240,2240,2240,2240,0
|
|
20231010,165600,338222835,2240,2240,2240,2240,0
|
|
20231010,165500,338222835,2240,2240,2240,2240,0
|
|
20231010,165400,338222835,2240,2240,2240,2240,0
|
|
20231010,165300,338222835,2240,2240,2240,2240,0
|
|
20231010,165200,338222835,2240,2240,2240,2240,0
|
|
20231010,165100,338222835,2240,2240,2240,2240,0
|
|
20231010,165000,338222835,2240,2240,2240,2240,0
|
|
20231010,164900,338222835,2240,2240,2240,2240,0
|
|
20231010,164800,338222835,2240,2240,2240,2240,0
|
|
20231010,164700,338222835,2240,2240,2240,2240,0
|
|
20231010,164600,338222835,2240,2240,2240,2240,0
|
|
20231010,164500,338222835,2240,2240,2240,2240,0
|
|
20231010,164400,338222835,2240,2240,2240,2240,0
|
|
20231010,164300,338222835,2240,2240,2240,2240,0
|
|
20231010,164200,338222835,2240,2240,2240,2240,0
|
|
20231010,164100,338222835,2240,2240,2240,2240,0
|
|
20231010,164000,338222835,2240,2240,2240,2240,0
|
|
20231010,163900,338222835,2240,2240,2240,2240,0
|
|
20231010,163800,338222835,2240,2240,2240,2240,0
|
|
20231010,163700,338222835,2240,2240,2240,2240,0
|
|
20231010,163600,338222835,2240,2240,2240,2240,0
|
|
20231010,163500,338222835,2240,2240,2240,2240,0
|
|
20231010,163400,338222835,2240,2240,2240,2240,0
|
|
20231010,163300,338222835,2240,2240,2240,2240,0
|
|
20231010,163200,338222835,2240,2240,2240,2240,0
|
|
20231010,163100,338222835,2240,2240,2240,2240,0
|
|
20231010,163000,338222835,2240,2240,2240,2240,0
|
|
20231010,162900,338222835,2240,2240,2240,2240,1494
|
|
20231010,162800,338222835,2240,2240,2240,2240,0
|
|
20231010,162700,338222835,2240,2240,2240,2240,0
|
|
20231010,162600,338222835,2240,2240,2240,2240,0
|
|
20231010,162500,338222835,2240,2240,2240,2240,0
|
|
20231010,162400,338222835,2240,2240,2240,2240,0
|
|
20231010,162300,338222835,2240,2240,2240,2240,0
|
|
20231010,162200,338222835,2240,2240,2240,2240,0
|
|
20231010,162100,338222835,2240,2240,2240,2240,0
|
|
20231010,162000,338222835,2240,2240,2240,2240,0
|
|
20231010,161900,338222835,2240,2240,2240,2240,0
|
|
20231010,161800,338222835,2240,2240,2240,2240,0
|
|
20231010,161700,338222835,2240,2240,2240,2240,0
|
|
20231010,161600,338222835,2240,2240,2240,2240,0
|
|
20231010,161500,338222835,2240,2240,2240,2240,0
|
|
20231010,161400,338222835,2240,2240,2240,2240,0
|
|
20231010,161300,338222835,2240,2240,2240,2240,0
|
|
20231010,161200,338222835,2240,2240,2240,2240,0
|
|
20231010,161100,338222835,2240,2240,2240,2240,0
|
|
20231010,161000,338222835,2240,2240,2240,2240,0
|
|
20231010,160900,338222835,2240,2240,2240,2240,0
|
|
20231010,160800,338222835,2240,2240,2240,2240,0
|
|
20231010,160700,338222835,2240,2240,2240,2240,0
|
|
20231010,160600,338222835,2240,2240,2240,2240,0
|
|
20231010,160500,338222835,2240,2240,2240,2240,0
|
|
20231010,160400,338222835,2240,2240,2240,2240,0
|
|
20231010,160300,338222835,2240,2240,2240,2240,0
|
|
20231010,160200,338222835,2240,2240,2240,2240,0
|
|
20231010,160100,338222835,2240,2240,2240,2240,0
|
|
20231010,160000,338222835,2240,2240,2240,2240,0
|
|
20231010,155900,338222835,2240,2240,2240,2240,1494
|
|
20231010,155800,338222835,2240,2240,2240,2240,0
|
|
20231010,155700,338222835,2240,2240,2240,2240,0
|
|
20231010,155600,338222835,2240,2240,2240,2240,0
|
|
20231010,155500,338222835,2240,2240,2240,2240,0
|
|
20231010,155400,338222835,2240,2240,2240,2240,0
|
|
20231010,155300,338222835,2240,2240,2240,2240,0
|
|
20231010,155200,338222835,2240,2240,2240,2240,0
|
|
20231010,155100,338222835,2240,2240,2240,2240,0
|
|
20231010,155000,338222835,2240,2240,2240,2240,0
|
|
20231010,154900,338222835,2240,2240,2240,2240,0
|
|
20231010,154800,338222835,2240,2240,2240,2240,0
|
|
20231010,154700,338222835,2240,2240,2240,2240,0
|
|
20231010,154600,338222835,2240,2240,2240,2240,0
|
|
20231010,154500,338222835,2240,2240,2240,2240,0
|
|
20231010,154400,338222835,2240,2240,2240,2240,0
|
|
20231010,154300,338222835,2240,2240,2240,2240,0
|
|
20231010,154200,338222835,2240,2240,2240,2240,0
|
|
20231010,154100,338222835,2240,2240,2240,2240,0
|
|
20231010,154000,338222835,2240,2240,2240,2240,0
|
|
20231010,153900,338222835,2240,2240,2240,2240,0
|
|
20231010,153800,338222835,2240,2240,2240,2240,0
|
|
20231010,153700,338222835,2240,2240,2240,2240,0
|
|
20231010,153600,338222835,2240,2240,2240,2240,0
|
|
20231010,153500,338222835,2240,2240,2240,2240,0
|
|
20231010,153400,338222835,2240,2240,2240,2240,0
|
|
20231010,153300,338222835,2240,2240,2240,2240,0
|
|
20231010,153200,338222835,2240,2240,2240,2240,0
|
|
20231010,153100,338222835,2240,2240,2240,2240,0
|
|
20231010,153000,338222835,2240,2240,2240,2240,1494
|
|
20231010,152900,334876275,2240,2240,2240,2240,0
|
|
20231010,152800,334876275,2240,2240,2240,2240,0
|
|
20231010,152700,334876275,2240,2240,2240,2240,0
|
|
20231010,152600,334876275,2240,2240,2240,2240,0
|
|
20231010,152500,334876275,2240,2240,2240,2240,0
|
|
20231010,152400,334876275,2240,2240,2240,2240,0
|
|
20231010,152300,334876275,2240,2240,2240,2240,0
|
|
20231010,152200,334876275,2240,2240,2240,2240,0
|
|
20231010,152100,334876275,2240,2240,2240,2240,0
|
|
20231010,152000,334876275,2240,2240,2240,2240,0
|
|
20231010,151900,334876275,2240,2240,2240,2240,1
|
|
20231010,151800,334874035,2245,2245,2245,2245,0
|
|
20231010,151700,334874035,2245,2245,2245,2245,1
|
|
20231010,151600,334871790,2220,2220,2220,2220,1
|
|
20231010,151500,334869570,2245,2245,2245,2245,0
|
|
20231010,151400,334869570,2245,2245,2245,2245,1
|
|
20231010,151300,334867325,2220,2230,2230,2220,2563
|
|
20231010,151200,329169160,2245,2245,2245,2245,1
|
|
20231010,151100,329166915,2245,2245,2245,2245,0
|
|
20231010,151000,329166915,2245,2230,2245,2230,131
|
|
20231010,150900,328874770,2245,2245,2245,2245,1
|
|
20231010,150800,328872525,2230,2230,2245,2230,1101
|
|
20231010,150700,326417280,2245,2245,2245,2245,0
|
|
20231010,150600,326417280,2245,2245,2245,2245,0
|
|
20231010,150500,326417280,2245,2245,2245,2245,26
|
|
20231010,150400,326358910,2250,2250,2250,2250,0
|
|
20231010,150300,326358910,2250,2250,2250,2250,88
|
|
20231010,150200,326160910,2250,2250,2250,2250,0
|
|
20231010,150100,326160910,2250,2250,2250,2250,1
|
|
20231010,150000,326158660,2230,2235,2235,2230,191
|
|
20231010,145900,325732390,2250,2250,2250,2250,25
|
|
20231010,145800,325676140,2250,2250,2250,2250,0
|
|
20231010,145700,325676140,2250,2250,2250,2250,0
|
|
20231010,145600,325676140,2250,2250,2250,2250,18
|
|
20231010,145500,325635640,2250,2250,2250,2250,0
|
|
20231010,145400,325635640,2250,2250,2250,2250,0
|
|
20231010,145300,325635640,2250,2250,2250,2250,0
|
|
20231010,145200,325635640,2250,2240,2250,2240,412
|
|
20231010,145100,324712750,2240,2250,2250,2240,279
|
|
20231010,145000,324086790,2240,2240,2240,2240,0
|
|
20231010,144900,324086790,2240,2240,2240,2240,2
|
|
20231010,144800,324082310,2240,2240,2240,2240,66
|
|
20231010,144700,323934470,2245,2245,2245,2245,1526
|
|
20231010,144600,320508600,2250,2250,2250,2250,5
|
|
20231010,144500,320497350,2250,2250,2250,2250,0
|
|
20231010,144400,320497350,2250,2250,2250,2250,1
|
|
20231010,144300,320495100,2245,2245,2245,2245,0
|
|
20231010,144200,320495100,2245,2245,2245,2245,21
|
|
20231010,144100,320447955,2250,2245,2250,2245,11
|
|
20231010,144000,320423255,2245,2245,2250,2245,103
|
|
20231010,143900,320191985,2250,2250,2250,2250,10
|
|
20231010,143800,320169485,2245,2250,2250,2245,12
|
|
20231010,143700,320142535,2250,2250,2250,2250,0
|
|
20231010,143600,320142535,2250,2250,2250,2250,100
|
|
20231010,143500,319917535,2250,2250,2250,2250,0
|
|
20231010,143400,319917535,2250,2245,2250,2245,308
|
|
20231010,143300,319226045,2245,2245,2245,2245,1
|
|
20231010,143200,319223800,2220,2220,2220,2220,0
|
|
20231010,143100,319223800,2220,2220,2220,2220,0
|
|
20231010,143000,319223800,2220,2220,2220,2220,101
|
|
20231010,142900,318999580,2225,2230,2230,2225,1169
|
|
20231010,142800,316397550,2225,2225,2225,2225,30
|
|
20231010,142700,316330800,2225,2225,2225,2225,1871
|
|
20231010,142600,312167825,2225,2230,2230,2225,1000
|
|
20231010,142500,309939320,2235,2240,2240,2235,601
|
|
20231010,142400,308593110,2250,2250,2250,2250,62
|
|
20231010,142300,308453610,2250,2250,2250,2250,100
|
|
20231010,142200,308228610,2250,2245,2250,2245,400
|
|
20231010,142100,307329490,2245,2245,2245,2245,0
|
|
20231010,142000,307329490,2245,2245,2245,2245,397
|
|
20231010,141900,306438225,2250,2250,2250,2250,2
|
|
20231010,141800,306433725,2250,2250,2250,2250,1
|
|
20231010,141700,306431475,2240,2240,2240,2240,0
|
|
20231010,141600,306431475,2240,2240,2240,2240,0
|
|
20231010,141500,306431475,2240,2240,2240,2240,127
|
|
20231010,141400,306146995,2245,2245,2245,2240,848
|
|
20231010,141300,304246595,2245,2250,2255,2245,3283
|
|
20231010,141200,296874000,2255,2255,2255,2255,0
|
|
20231010,141100,296874000,2255,2255,2255,2255,0
|
|
20231010,141000,296874000,2255,2255,2255,2255,4
|
|
20231010,140900,296864980,2255,2255,2255,2255,1
|
|
20231010,140800,296862725,2245,2245,2245,2245,1065
|
|
20231010,140700,294471800,2255,2255,2255,2255,0
|
|
20231010,140600,294471800,2255,2250,2255,2250,1585
|
|
20231010,140500,290905545,2250,2250,2250,2250,1557
|
|
20231010,140400,287402295,2265,2265,2265,2265,0
|
|
20231010,140300,287402295,2265,2265,2265,2265,0
|
|
20231010,140200,287402295,2265,2265,2265,2265,0
|
|
20231010,140100,287402295,2265,2265,2265,2265,0
|
|
20231010,140000,287402295,2265,2265,2265,2265,0
|
|
20231010,135900,287402295,2265,2250,2265,2250,5665
|
|
20231010,135800,274655390,2255,2255,2255,2250,297
|
|
20231010,135700,273986030,2255,2255,2255,2255,807
|
|
20231010,135600,272166245,2255,2255,2255,2255,200
|
|
20231010,135500,271715245,2260,2255,2260,2255,170
|
|
20231010,135400,271331515,2255,2255,2255,2255,0
|
|
20231010,135300,271331515,2255,2255,2255,2255,156
|
|
20231010,135200,270979735,2250,2250,2250,2250,0
|
|
20231010,135100,270979735,2250,2250,2250,2250,0
|
|
20231010,135000,270979735,2250,2250,2250,2250,0
|
|
20231010,134900,270979735,2250,2250,2250,2250,2
|
|
20231010,134800,270975235,2250,2255,2255,2250,724
|
|
20231010,134700,269344785,2260,2260,2260,2260,0
|
|
20231010,134600,269344785,2260,2260,2260,2260,0
|
|
20231010,134500,269344785,2260,2260,2260,2260,825
|
|
20231010,134400,267480285,2265,2265,2265,2265,0
|
|
20231010,134300,267480285,2265,2265,2265,2265,442
|
|
20231010,134200,266479155,2265,2265,2265,2265,0
|
|
20231010,134100,266479155,2265,2265,2265,2265,20
|
|
20231010,134000,266433855,2260,2260,2260,2260,3117
|
|
20231010,133900,259389435,2255,2255,2255,2255,0
|
|
20231010,133800,259389435,2255,2255,2255,2255,3
|
|
20231010,133700,259382670,2255,2255,2255,2255,145
|
|
20231010,133600,259055695,2255,2260,2260,2255,21
|
|
20231010,133500,259008335,2260,2260,2260,2260,440
|
|
20231010,133400,258013935,2260,2260,2260,2260,0
|
|
20231010,133300,258013935,2260,2255,2260,2255,11
|
|
20231010,133200,257989080,2255,2255,2255,2255,0
|
|
20231010,133100,257989080,2255,2255,2255,2255,88
|
|
20231010,133000,257790640,2250,2250,2250,2250,0
|
|
20231010,132900,257790640,2250,2250,2250,2250,4
|
|
20231010,132800,257781640,2250,2250,2260,2250,120
|
|
20231010,132700,257511620,2260,2260,2260,2260,0
|
|
20231010,132600,257511620,2260,2260,2260,2260,138
|
|
20231010,132500,257199740,2260,2260,2260,2260,1
|
|
20231010,132400,257197480,2255,2255,2255,2255,300
|
|
20231010,132300,256520980,2250,2250,2250,2250,104
|
|
20231010,132200,256286980,2255,2255,2255,2255,120
|
|
20231010,132100,256016380,2255,2255,2255,2255,300
|
|
20231010,132000,255339880,2255,2260,2260,2255,5016
|
|
20231010,131900,244010625,2265,2265,2265,2265,304
|
|
20231010,131800,243322065,2265,2265,2265,2265,0
|
|
20231010,131700,243322065,2265,2265,2265,2265,0
|
|
20231010,131600,243322065,2265,2265,2265,2265,0
|
|
20231010,131500,243322065,2265,2270,2270,2265,3668
|
|
20231010,131400,235010775,2270,2270,2270,2270,3635
|
|
20231010,131300,226759325,2275,2270,2275,2270,935
|
|
20231010,131200,224633700,2275,2275,2275,2275,0
|
|
20231010,131100,224633700,2275,2275,2275,2275,1
|
|
20231010,131000,224631425,2270,2275,2275,2270,11
|
|
20231010,130900,224606450,2275,2275,2275,2275,926
|
|
20231010,130800,222499800,2275,2275,2275,2275,0
|
|
20231010,130700,222499800,2275,2275,2275,2275,0
|
|
20231010,130600,222499800,2275,2275,2275,2275,0
|
|
20231010,130500,222499800,2275,2275,2275,2275,0
|
|
20231010,130400,222499800,2275,2275,2275,2275,253
|
|
20231010,130300,221924225,2275,2275,2275,2275,0
|
|
20231010,130200,221924225,2275,2275,2275,2275,46
|
|
20231010,130100,221819575,2275,2275,2275,2275,894
|
|
20231010,130000,219785725,2280,2290,2290,2280,1434
|
|
20231010,125900,216507340,2285,2285,2285,2285,0
|
|
20231010,125800,216507340,2285,2285,2285,2285,0
|
|
20231010,125700,216507340,2285,2285,2285,2285,31
|
|
20231010,125600,216436505,2295,2295,2295,2295,1
|
|
20231010,125500,216434210,2285,2285,2285,2285,500
|
|
20231010,125400,215291710,2295,2295,2295,2295,0
|
|
20231010,125300,215291710,2295,2295,2295,2295,0
|
|
20231010,125200,215291710,2295,2295,2295,2295,13
|
|
20231010,125100,215261875,2285,2290,2290,2285,103
|
|
20231010,125000,215026020,2290,2290,2290,2290,822
|
|
20231010,124900,213143640,2290,2290,2290,2290,100
|
|
20231010,124800,212914640,2290,2290,2290,2290,871
|
|
20231010,124700,210920050,2290,2290,2290,2290,0
|
|
20231010,124600,210920050,2290,2290,2290,2290,0
|
|
20231010,124500,210920050,2290,2290,2290,2290,0
|
|
20231010,124400,210920050,2290,2290,2290,2290,102
|
|
20231010,124300,210686470,2290,2290,2290,2290,100
|
|
20231010,124200,210457470,2290,2290,2290,2290,100
|
|
20231010,124100,210228470,2290,2290,2290,2290,0
|
|
20231010,124000,210228470,2290,2290,2290,2290,5222
|
|
20231010,123900,198270090,2290,2290,2290,2290,128
|
|
20231010,123800,197976970,2300,2300,2300,2300,34
|
|
20231010,123700,197898770,2300,2300,2300,2300,0
|
|
20231010,123600,197898770,2300,2300,2300,2300,1000
|
|
20231010,123500,195598770,2300,2300,2300,2300,0
|
|
20231010,123400,195598770,2300,2295,2300,2295,108
|
|
20231010,123300,195350375,2295,2295,2295,2295,1140
|
|
20231010,123200,192734075,2300,2300,2300,2300,20
|
|
20231010,123100,192688075,2295,2295,2295,2295,399
|
|
20231010,123000,191772370,2295,2295,2295,2295,0
|
|
20231010,122900,191772370,2295,2295,2295,2295,1
|
|
20231010,122800,191770075,2290,2295,2295,2290,212
|
|
20231010,122700,191283595,2295,2295,2295,2295,312
|
|
20231010,122600,190567555,2295,2295,2295,2295,0
|
|
20231010,122500,190567555,2295,2300,2300,2295,638
|
|
20231010,122400,189103285,2300,2300,2300,2300,10
|
|
20231010,122300,189080285,2295,2295,2295,2295,0
|
|
20231010,122200,189080285,2295,2295,2295,2295,1034
|
|
20231010,122100,186707255,2300,2300,2300,2300,1
|
|
20231010,122000,186704955,2305,2295,2305,2295,481
|
|
20231010,121900,185600980,2295,2295,2295,2295,0
|
|
20231010,121800,185600980,2295,2295,2295,2295,395
|
|
20231010,121700,184694455,2305,2305,2305,2305,0
|
|
20231010,121600,184694455,2305,2305,2305,2305,134
|
|
20231010,121500,184385585,2305,2305,2305,2305,1
|
|
20231010,121400,184383280,2295,2295,2295,2295,2928
|
|
20231010,121300,177663520,2295,2295,2295,2295,0
|
|
20231010,121200,177663520,2295,2300,2300,2295,342
|
|
20231010,121100,176878625,2300,2300,2300,2300,43
|
|
20231010,121000,176779725,2300,2300,2300,2300,0
|
|
20231010,120900,176779725,2300,2300,2300,2300,0
|
|
20231010,120800,176779725,2300,2300,2300,2300,0
|
|
20231010,120700,176779725,2300,2300,2300,2300,0
|
|
20231010,120600,176779725,2300,2300,2300,2300,0
|
|
20231010,120500,176779725,2300,2300,2300,2300,0
|
|
20231010,120400,176779725,2300,2300,2300,2300,0
|
|
20231010,120300,176779725,2300,2300,2300,2300,0
|
|
20231010,120200,176779725,2300,2300,2300,2300,0
|
|
20231010,120100,176779725,2300,2300,2300,2300,1
|
|
20231010,120000,176777425,2300,2300,2300,2300,0
|
|
20231010,115900,176777425,2300,2300,2300,2300,0
|
|
20231010,115800,176777425,2300,2300,2300,2300,0
|
|
20231010,115700,176777425,2300,2300,2300,2300,0
|
|
20231010,115600,176777425,2300,2300,2300,2300,0
|
|
20231010,115500,176777425,2300,2300,2300,2300,20
|
|
20231010,115400,176731425,2300,2300,2300,2300,0
|
|
20231010,115300,176731425,2300,2300,2300,2300,0
|
|
20231010,115200,176731425,2300,2295,2300,2295,52
|
|
20231010,115100,176612080,2300,2300,2300,2300,3
|
|
20231010,115000,176605180,2300,2300,2300,2295,182
|
|
20231010,114900,176186730,2300,2300,2300,2300,364
|
|
20231010,114800,175349530,2300,2300,2300,2300,0
|
|
20231010,114700,175349530,2300,2300,2300,2300,59
|
|
20231010,114600,175213830,2300,2300,2300,2300,0
|
|
20231010,114500,175213830,2300,2300,2300,2300,0
|
|
20231010,114400,175213830,2300,2300,2300,2300,0
|
|
20231010,114300,175213830,2300,2300,2300,2300,0
|
|
20231010,114200,175213830,2300,2300,2300,2300,0
|
|
20231010,114100,175213830,2300,2300,2300,2300,0
|
|
20231010,114000,175213830,2300,2300,2300,2300,0
|
|
20231010,113900,175213830,2300,2300,2300,2300,0
|
|
20231010,113800,175213830,2300,2300,2300,2300,0
|
|
20231010,113700,175213830,2300,2300,2300,2300,0
|
|
20231010,113600,175213830,2300,2300,2300,2300,751
|
|
20231010,113500,173486530,2300,2300,2300,2300,0
|
|
20231010,113400,173486530,2300,2300,2300,2300,0
|
|
20231010,113300,173486530,2300,2300,2300,2300,0
|
|
20231010,113200,173486530,2300,2300,2300,2300,10
|
|
20231010,113100,173463530,2300,2300,2300,2300,100
|
|
20231010,113000,173233530,2300,2300,2300,2300,0
|
|
20231010,112900,173233530,2300,2300,2300,2300,41
|
|
20231010,112800,173139230,2300,2300,2300,2300,1372
|
|
20231010,112700,169983630,2305,2305,2305,2305,0
|
|
20231010,112600,169983630,2305,2305,2305,2305,43
|
|
20231010,112500,169884515,2305,2305,2305,2305,0
|
|
20231010,112400,169884515,2305,2305,2305,2305,0
|
|
20231010,112300,169884515,2305,2305,2305,2305,0
|
|
20231010,112200,169884515,2305,2305,2305,2305,0
|
|
20231010,112100,169884515,2305,2305,2305,2305,0
|
|
20231010,112000,169884515,2305,2305,2305,2305,0
|
|
20231010,111900,169884515,2305,2305,2305,2305,0
|
|
20231010,111800,169884515,2305,2305,2305,2305,0
|
|
20231010,111700,169884515,2305,2305,2305,2305,0
|
|
20231010,111600,169884515,2305,2305,2305,2305,0
|
|
20231010,111500,169884515,2305,2305,2305,2305,0
|
|
20231010,111400,169884515,2305,2305,2305,2305,0
|
|
20231010,111300,169884515,2305,2305,2305,2305,100
|
|
20231010,111200,169654015,2305,2305,2305,2305,0
|
|
20231010,111100,169654015,2305,2305,2305,2305,104
|
|
20231010,111000,169414295,2300,2300,2300,2300,0
|
|
20231010,110900,169414295,2300,2300,2300,2300,500
|
|
20231010,110800,168264295,2300,2300,2300,2300,0
|
|
20231010,110700,168264295,2300,2300,2300,2300,38
|
|
20231010,110600,168176895,2300,2300,2300,2300,1193
|
|
20231010,110500,165432995,2300,2300,2300,2300,0
|
|
20231010,110400,165432995,2300,2300,2300,2300,1741
|
|
20231010,110300,161428695,2305,2305,2305,2305,40
|
|
20231010,110200,161336495,2305,2305,2305,2305,1064
|
|
20231010,110100,158883975,2305,2305,2305,2305,1
|
|
20231010,110000,158881670,2305,2305,2305,2305,12
|
|
20231010,105900,158854010,2305,2305,2305,2305,15
|
|
20231010,105800,158819435,2305,2305,2305,2305,1
|
|
20231010,105700,158817130,2305,2305,2305,2305,0
|
|
20231010,105600,158817130,2305,2305,2305,2305,0
|
|
20231010,105500,158817130,2305,2305,2305,2305,0
|
|
20231010,105400,158817130,2305,2305,2305,2305,428
|
|
20231010,105300,157830590,2300,2300,2300,2300,0
|
|
20231010,105200,157830590,2300,2300,2300,2300,0
|
|
20231010,105100,157830590,2300,2300,2300,2300,0
|
|
20231010,105000,157830590,2300,2300,2300,2300,100
|
|
20231010,104900,157600590,2310,2310,2310,2310,0
|
|
20231010,104800,157600590,2310,2310,2310,2310,0
|
|
20231010,104700,157600590,2310,2310,2310,2310,21
|
|
20231010,104600,157552080,2300,2310,2310,2300,77
|
|
20231010,104500,157374410,2300,2300,2300,2300,1
|
|
20231010,104400,157372110,2300,2300,2300,2300,0
|
|
20231010,104300,157372110,2300,2300,2300,2300,1002
|
|
20231010,104200,155067510,2300,2300,2300,2300,500
|
|
20231010,104100,153917510,2300,2300,2300,2300,1311
|
|
20231010,104000,150902210,2300,2300,2300,2300,1
|
|
20231010,103900,150899910,2300,2300,2300,2300,1000
|
|
20231010,103800,148599910,2300,2310,2310,2300,1273
|
|
20231010,103700,145671580,2310,2310,2310,2310,1
|
|
20231010,103600,145669270,2300,2300,2300,2300,0
|
|
20231010,103500,145669270,2300,2300,2300,2300,504
|
|
20231010,103400,144510070,2300,2305,2305,2300,179
|
|
20231010,103300,144097510,2305,2305,2305,2305,140
|
|
20231010,103200,143774810,2305,2305,2305,2305,10
|
|
20231010,103100,143751760,2305,2305,2305,2305,0
|
|
20231010,103000,143751760,2305,2305,2305,2305,1
|
|
20231010,102900,143749455,2305,2305,2305,2305,0
|
|
20231010,102800,143749455,2305,2305,2305,2305,59
|
|
20231010,102700,143613460,2305,2305,2305,2305,0
|
|
20231010,102600,143613460,2305,2305,2305,2305,100
|
|
20231010,102500,143382960,2305,2305,2305,2305,0
|
|
20231010,102400,143382960,2305,2305,2305,2305,0
|
|
20231010,102300,143382960,2305,2305,2305,2305,0
|
|
20231010,102200,143382960,2305,2305,2305,2305,4
|
|
20231010,102100,143373740,2305,2305,2305,2305,430
|
|
20231010,102000,142382590,2310,2310,2310,2310,0
|
|
20231010,101900,142382590,2310,2310,2310,2310,0
|
|
20231010,101800,142382590,2310,2310,2310,2310,0
|
|
20231010,101700,142382590,2310,2310,2310,2310,0
|
|
20231010,101600,142382590,2310,2310,2310,2310,0
|
|
20231010,101500,142382590,2310,2310,2310,2310,0
|
|
20231010,101400,142382590,2310,2310,2310,2310,0
|
|
20231010,101300,142382590,2310,2310,2310,2310,365
|
|
20231010,101200,141539440,2310,2310,2310,2310,0
|
|
20231010,101100,141539440,2310,2310,2310,2310,200
|
|
20231010,101000,141077440,2310,2310,2310,2310,95
|
|
20231010,100900,140857990,2310,2310,2310,2310,0
|
|
20231010,100800,140857990,2310,2305,2310,2305,805
|
|
20231010,100700,139002440,2305,2305,2305,2305,5
|
|
20231010,100600,138990915,2310,2310,2310,2310,516
|
|
20231010,100500,137798955,2310,2310,2310,2310,1
|
|
20231010,100400,137796645,2310,2315,2315,2310,200
|
|
20231010,100300,137334395,2320,2320,2320,2320,3
|
|
20231010,100200,137327435,2320,2320,2320,2320,0
|
|
20231010,100100,137327435,2320,2315,2320,2315,895
|
|
20231010,100000,135255505,2320,2320,2320,2320,320
|
|
20231010,095900,134513105,2320,2310,2320,2310,1693
|
|
20231010,095800,130585475,2320,2310,2320,2310,320
|
|
20231010,095700,129845075,2315,2310,2315,2310,2051
|
|
20231010,095600,125097265,2310,2310,2310,2310,1670
|
|
20231010,095500,121239565,2310,2310,2310,2310,2797
|
|
20231010,095400,114778495,2305,2305,2305,2305,632
|
|
20231010,095300,113321735,2305,2310,2310,2305,679
|
|
20231010,095200,111755245,2310,2310,2310,2310,1
|
|
20231010,095100,111752935,2310,2310,2310,2310,990
|
|
20231010,095000,109466035,2310,2310,2310,2310,41
|
|
20231010,094900,109371325,2315,2315,2315,2315,1742
|
|
20231010,094800,105338595,2315,2315,2315,2315,181
|
|
20231010,094700,104919580,2315,2315,2315,2315,0
|
|
20231010,094600,104919580,2315,2315,2315,2315,216
|
|
20231010,094500,104419540,2310,2310,2310,2310,0
|
|
20231010,094400,104419540,2310,2310,2310,2310,0
|
|
20231010,094300,104419540,2310,2310,2310,2310,0
|
|
20231010,094200,104419540,2310,2310,2310,2310,157
|
|
20231010,094100,104056870,2310,2315,2315,2310,1683
|
|
20231010,094000,100161100,2320,2315,2320,2315,226
|
|
20231010,093900,99636785,2320,2320,2320,2320,100
|
|
20231010,093800,99404785,2315,2320,2320,2315,943
|
|
20231010,093700,97217235,2320,2320,2320,2315,544
|
|
20231010,093600,95955160,2320,2320,2320,2320,560
|
|
20231010,093500,94655960,2320,2310,2320,2310,2404
|
|
20231010,093400,89093160,2310,2315,2315,2310,1132
|
|
20231010,093300,86478230,2310,2310,2315,2310,472
|
|
20231010,093200,85387660,2315,2310,2315,2310,296
|
|
20231010,093100,84703850,2310,2310,2310,2310,2
|
|
20231010,093000,84699230,2310,2310,2310,2310,55
|
|
20231010,092900,84572180,2310,2310,2310,2310,10
|
|
20231010,092800,84549080,2315,2310,2315,2310,146
|
|
20231010,092700,84211790,2315,2305,2315,2300,3741
|
|
20231010,092600,75598550,2315,2315,2315,2315,4
|
|
20231010,092500,75589290,2315,2310,2315,2300,3038
|
|
20231010,092400,68595815,2305,2305,2310,2305,1541
|
|
20231010,092300,65043805,2315,2310,2315,2305,620
|
|
20231010,092200,63613980,2315,2310,2315,2310,3080
|
|
20231010,092100,56484225,2310,2310,2310,2310,338
|
|
20231010,092000,55703445,2310,2310,2315,2305,1135
|
|
20231010,091900,53082295,2310,2305,2310,2305,417
|
|
20231010,091800,52120045,2310,2295,2310,2295,2627
|
|
20231010,091700,46078810,2295,2290,2295,2290,511
|
|
20231010,091600,44908570,2290,2290,2290,2290,0
|
|
20231010,091500,44908570,2290,2290,2290,2290,1271
|
|
20231010,091400,41997980,2290,2280,2290,2275,2968
|
|
20231010,091300,35225950,2275,2275,2280,2275,1262
|
|
20231010,091200,32354895,2275,2275,2275,2275,200
|
|
20231010,091100,31899895,2275,2275,2275,2275,55
|
|
20231010,091000,31774770,2275,2275,2275,2270,1142
|
|
20231010,090900,29180620,2280,2270,2280,2270,401
|
|
20231010,090800,28270340,2270,2270,2270,2270,356
|
|
20231010,090700,27462220,2270,2275,2280,2250,3492
|
|
20231010,090600,19584840,2280,2280,2280,2270,2407
|
|
20231010,090500,14100920,2280,2280,2280,2275,131
|
|
20231010,090400,13802885,2280,2275,2280,2275,1159
|
|
20231010,090300,11162870,2275,2275,2275,2275,325
|
|
20231010,090200,10423495,2270,2265,2270,2265,1238
|
|
20231010,090100,7614235,2265,2260,2265,2260,749
|
|
20231010,090000,5918525,2250,2250,2255,2250,2630
|