596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185300,2555915045,2130,2130,2130,2130,26486
|
|
20231006,185200,2555915045,2130,2130,2130,2130,0
|
|
20231006,185100,2555915045,2130,2130,2130,2130,0
|
|
20231006,185000,2555915045,2130,2130,2130,2130,0
|
|
20231006,184900,2555915045,2130,2130,2130,2130,0
|
|
20231006,184800,2555915045,2130,2130,2130,2130,0
|
|
20231006,184700,2555915045,2130,2130,2130,2130,0
|
|
20231006,184600,2555915045,2130,2130,2130,2130,0
|
|
20231006,184500,2555915045,2130,2130,2130,2130,0
|
|
20231006,184400,2555915045,2130,2130,2130,2130,0
|
|
20231006,184300,2555915045,2130,2130,2130,2130,0
|
|
20231006,184200,2555915045,2130,2130,2130,2130,0
|
|
20231006,184100,2555915045,2130,2130,2130,2130,0
|
|
20231006,184000,2555915045,2130,2130,2130,2130,0
|
|
20231006,183900,2555915045,2130,2130,2130,2130,0
|
|
20231006,183800,2555915045,2130,2130,2130,2130,0
|
|
20231006,183700,2555915045,2130,2130,2130,2130,0
|
|
20231006,183600,2555915045,2130,2130,2130,2130,0
|
|
20231006,183500,2555915045,2130,2130,2130,2130,0
|
|
20231006,183400,2555915045,2130,2130,2130,2130,0
|
|
20231006,183300,2555915045,2130,2130,2130,2130,0
|
|
20231006,183200,2555915045,2130,2130,2130,2130,0
|
|
20231006,183100,2555915045,2130,2130,2130,2130,0
|
|
20231006,183000,2555915045,2130,2130,2130,2130,0
|
|
20231006,182900,2555915045,2130,2130,2130,2130,0
|
|
20231006,182800,2555915045,2130,2130,2130,2130,0
|
|
20231006,182700,2555915045,2130,2130,2130,2130,0
|
|
20231006,182600,2555915045,2130,2130,2130,2130,0
|
|
20231006,182500,2555915045,2130,2130,2130,2130,0
|
|
20231006,182400,2555915045,2130,2130,2130,2130,0
|
|
20231006,182300,2555915045,2130,2130,2130,2130,26486
|
|
20231006,182200,2555915045,2130,2130,2130,2130,0
|
|
20231006,182100,2555915045,2130,2130,2130,2130,0
|
|
20231006,182000,2555915045,2130,2130,2130,2130,0
|
|
20231006,181900,2555915045,2130,2130,2130,2130,0
|
|
20231006,181800,2555915045,2130,2130,2130,2130,0
|
|
20231006,181700,2555915045,2130,2130,2130,2130,0
|
|
20231006,181600,2555915045,2130,2130,2130,2130,0
|
|
20231006,181500,2555915045,2130,2130,2130,2130,0
|
|
20231006,181400,2555915045,2130,2130,2130,2130,0
|
|
20231006,181300,2555915045,2130,2130,2130,2130,0
|
|
20231006,181200,2555915045,2130,2130,2130,2130,0
|
|
20231006,181100,2555915045,2130,2130,2130,2130,0
|
|
20231006,181000,2555915045,2130,2130,2130,2130,0
|
|
20231006,180900,2555915045,2130,2130,2130,2130,0
|
|
20231006,180800,2555915045,2130,2130,2130,2130,0
|
|
20231006,180700,2555915045,2130,2130,2130,2130,0
|
|
20231006,180600,2555915045,2130,2130,2130,2130,0
|
|
20231006,180500,2555915045,2130,2130,2130,2130,0
|
|
20231006,180400,2555915045,2130,2130,2130,2130,0
|
|
20231006,180300,2555915045,2130,2130,2130,2130,0
|
|
20231006,180200,2555915045,2130,2130,2130,2130,0
|
|
20231006,180100,2555915045,2130,2130,2130,2130,0
|
|
20231006,180000,2555915045,2130,2130,2130,2130,0
|
|
20231006,175900,2555915045,2130,2130,2130,2130,0
|
|
20231006,175800,2555915045,2130,2130,2130,2130,0
|
|
20231006,175700,2555915045,2130,2130,2130,2130,0
|
|
20231006,175600,2555915045,2130,2130,2130,2130,0
|
|
20231006,175500,2555915045,2130,2130,2130,2130,0
|
|
20231006,175400,2555915045,2130,2130,2130,2130,0
|
|
20231006,175300,2555915045,2130,2130,2130,2130,26486
|
|
20231006,175200,2555915045,2130,2130,2130,2130,0
|
|
20231006,175100,2555915045,2130,2130,2130,2130,0
|
|
20231006,175000,2555915045,2130,2130,2130,2130,0
|
|
20231006,174900,2555915045,2130,2130,2130,2130,0
|
|
20231006,174800,2555915045,2130,2130,2130,2130,0
|
|
20231006,174700,2555915045,2130,2130,2130,2130,0
|
|
20231006,174600,2555915045,2130,2130,2130,2130,0
|
|
20231006,174500,2555915045,2130,2130,2130,2130,0
|
|
20231006,174400,2555915045,2130,2130,2130,2130,0
|
|
20231006,174300,2555915045,2130,2130,2130,2130,0
|
|
20231006,174200,2555915045,2130,2130,2130,2130,0
|
|
20231006,174100,2555915045,2130,2130,2130,2130,0
|
|
20231006,174000,2555915045,2130,2130,2130,2130,0
|
|
20231006,173900,2555915045,2130,2130,2130,2130,0
|
|
20231006,173800,2555915045,2130,2130,2130,2130,0
|
|
20231006,173700,2555915045,2130,2130,2130,2130,0
|
|
20231006,173600,2555915045,2130,2130,2130,2130,0
|
|
20231006,173500,2555915045,2130,2130,2130,2130,0
|
|
20231006,173400,2555915045,2130,2130,2130,2130,0
|
|
20231006,173300,2555915045,2130,2130,2130,2130,0
|
|
20231006,173200,2555915045,2130,2130,2130,2130,0
|
|
20231006,173100,2555915045,2130,2130,2130,2130,0
|
|
20231006,173000,2555915045,2130,2130,2130,2130,0
|
|
20231006,172900,2555915045,2130,2130,2130,2130,0
|
|
20231006,172800,2555915045,2130,2130,2130,2130,0
|
|
20231006,172700,2555915045,2130,2130,2130,2130,0
|
|
20231006,172600,2555915045,2130,2130,2130,2130,0
|
|
20231006,172500,2555915045,2130,2130,2130,2130,0
|
|
20231006,172400,2555915045,2130,2130,2130,2130,0
|
|
20231006,172300,2555915045,2130,2130,2130,2130,26486
|
|
20231006,172200,2555915045,2130,2130,2130,2130,0
|
|
20231006,172100,2555915045,2130,2130,2130,2130,0
|
|
20231006,172000,2555915045,2130,2130,2130,2130,0
|
|
20231006,171900,2555915045,2130,2130,2130,2130,0
|
|
20231006,171800,2555915045,2130,2130,2130,2130,0
|
|
20231006,171700,2555915045,2130,2130,2130,2130,0
|
|
20231006,171600,2555915045,2130,2130,2130,2130,0
|
|
20231006,171500,2555915045,2130,2130,2130,2130,0
|
|
20231006,171400,2555915045,2130,2130,2130,2130,0
|
|
20231006,171300,2555915045,2130,2130,2130,2130,0
|
|
20231006,171200,2555915045,2130,2130,2130,2130,0
|
|
20231006,171100,2555915045,2130,2130,2130,2130,0
|
|
20231006,171000,2555915045,2130,2130,2130,2130,0
|
|
20231006,170900,2555915045,2130,2130,2130,2130,0
|
|
20231006,170800,2555915045,2130,2130,2130,2130,0
|
|
20231006,170700,2555915045,2130,2130,2130,2130,0
|
|
20231006,170600,2555915045,2130,2130,2130,2130,0
|
|
20231006,170500,2555915045,2130,2130,2130,2130,0
|
|
20231006,170400,2555915045,2130,2130,2130,2130,0
|
|
20231006,170300,2555915045,2130,2130,2130,2130,0
|
|
20231006,170200,2555915045,2130,2130,2130,2130,0
|
|
20231006,170100,2555915045,2130,2130,2130,2130,0
|
|
20231006,170000,2555915045,2130,2130,2130,2130,0
|
|
20231006,165900,2555915045,2130,2130,2130,2130,0
|
|
20231006,165800,2555915045,2130,2130,2130,2130,0
|
|
20231006,165700,2555915045,2130,2130,2130,2130,0
|
|
20231006,165600,2555915045,2130,2130,2130,2130,0
|
|
20231006,165500,2555915045,2130,2130,2130,2130,0
|
|
20231006,165400,2555915045,2130,2130,2130,2130,0
|
|
20231006,165300,2555915045,2130,2130,2130,2130,26486
|
|
20231006,165200,2555915045,2130,2130,2130,2130,0
|
|
20231006,165100,2555915045,2130,2130,2130,2130,0
|
|
20231006,165000,2555915045,2130,2130,2130,2130,0
|
|
20231006,164900,2555915045,2130,2130,2130,2130,0
|
|
20231006,164800,2555915045,2130,2130,2130,2130,0
|
|
20231006,164700,2555915045,2130,2130,2130,2130,0
|
|
20231006,164600,2555915045,2130,2130,2130,2130,0
|
|
20231006,164500,2555915045,2130,2130,2130,2130,0
|
|
20231006,164400,2555915045,2130,2130,2130,2130,0
|
|
20231006,164300,2555915045,2130,2130,2130,2130,0
|
|
20231006,164200,2555915045,2130,2130,2130,2130,0
|
|
20231006,164100,2555915045,2130,2130,2130,2130,0
|
|
20231006,164000,2555915045,2130,2130,2130,2130,0
|
|
20231006,163900,2555915045,2130,2130,2130,2130,0
|
|
20231006,163800,2555915045,2130,2130,2130,2130,0
|
|
20231006,163700,2555915045,2130,2130,2130,2130,0
|
|
20231006,163600,2555915045,2130,2130,2130,2130,0
|
|
20231006,163500,2555915045,2130,2130,2130,2130,0
|
|
20231006,163400,2555915045,2130,2130,2130,2130,0
|
|
20231006,163300,2555915045,2130,2130,2130,2130,0
|
|
20231006,163200,2555915045,2130,2130,2130,2130,0
|
|
20231006,163100,2555915045,2130,2130,2130,2130,0
|
|
20231006,163000,2555915045,2130,2130,2130,2130,0
|
|
20231006,162900,2555915045,2130,2130,2130,2130,0
|
|
20231006,162800,2555915045,2130,2130,2130,2130,0
|
|
20231006,162700,2555915045,2130,2130,2130,2130,0
|
|
20231006,162600,2555915045,2130,2130,2130,2130,0
|
|
20231006,162500,2555915045,2130,2130,2130,2130,0
|
|
20231006,162400,2555915045,2130,2130,2130,2130,0
|
|
20231006,162300,2555915045,2130,2130,2130,2130,26486
|
|
20231006,162200,2555915045,2130,2130,2130,2130,0
|
|
20231006,162100,2555915045,2130,2130,2130,2130,0
|
|
20231006,162000,2555915045,2130,2130,2130,2130,0
|
|
20231006,161900,2555915045,2130,2130,2130,2130,0
|
|
20231006,161800,2555915045,2130,2130,2130,2130,0
|
|
20231006,161700,2555915045,2130,2130,2130,2130,0
|
|
20231006,161600,2555915045,2130,2130,2130,2130,0
|
|
20231006,161500,2555915045,2130,2130,2130,2130,0
|
|
20231006,161400,2555915045,2130,2130,2130,2130,0
|
|
20231006,161300,2555915045,2130,2130,2130,2130,0
|
|
20231006,161200,2555915045,2130,2130,2130,2130,0
|
|
20231006,161100,2555915045,2130,2130,2130,2130,0
|
|
20231006,161000,2555915045,2130,2130,2130,2130,0
|
|
20231006,160900,2555915045,2130,2130,2130,2130,0
|
|
20231006,160800,2555915045,2130,2130,2130,2130,0
|
|
20231006,160700,2555915045,2130,2130,2130,2130,0
|
|
20231006,160600,2555915045,2130,2130,2130,2130,0
|
|
20231006,160500,2555915045,2130,2130,2130,2130,0
|
|
20231006,160400,2555915045,2130,2130,2130,2130,0
|
|
20231006,160300,2555915045,2130,2130,2130,2130,0
|
|
20231006,160200,2555915045,2130,2130,2130,2130,0
|
|
20231006,160100,2555915045,2130,2130,2130,2130,0
|
|
20231006,160000,2555915045,2130,2130,2130,2130,0
|
|
20231006,155900,2555915045,2130,2130,2130,2130,0
|
|
20231006,155800,2555915045,2130,2130,2130,2130,0
|
|
20231006,155700,2555915045,2130,2130,2130,2130,0
|
|
20231006,155600,2555915045,2130,2130,2130,2130,0
|
|
20231006,155500,2555915045,2130,2130,2130,2130,0
|
|
20231006,155400,2555915045,2130,2130,2130,2130,0
|
|
20231006,155300,2555915045,2130,2130,2130,2130,26486
|
|
20231006,155200,2555915045,2130,2130,2130,2130,0
|
|
20231006,155100,2555915045,2130,2130,2130,2130,0
|
|
20231006,155000,2555915045,2130,2130,2130,2130,0
|
|
20231006,154900,2555915045,2130,2130,2130,2130,0
|
|
20231006,154800,2555915045,2130,2130,2130,2130,0
|
|
20231006,154700,2555915045,2130,2130,2130,2130,0
|
|
20231006,154600,2555915045,2130,2130,2130,2130,0
|
|
20231006,154500,2555915045,2130,2130,2130,2130,0
|
|
20231006,154400,2555915045,2130,2130,2130,2130,0
|
|
20231006,154300,2555915045,2130,2130,2130,2130,0
|
|
20231006,154200,2555915045,2130,2130,2130,2130,0
|
|
20231006,154100,2555915045,2130,2130,2130,2130,0
|
|
20231006,154000,2555915045,2130,2130,2130,2130,0
|
|
20231006,153900,2555915045,2130,2130,2130,2130,0
|
|
20231006,153800,2555915045,2130,2130,2130,2130,0
|
|
20231006,153700,2555915045,2130,2130,2130,2130,0
|
|
20231006,153600,2555915045,2130,2130,2130,2130,0
|
|
20231006,153500,2555915045,2130,2130,2130,2130,0
|
|
20231006,153400,2555915045,2130,2130,2130,2130,0
|
|
20231006,153300,2555915045,2130,2130,2130,2130,0
|
|
20231006,153200,2555915045,2130,2130,2130,2130,0
|
|
20231006,153100,2555915045,2130,2130,2130,2130,0
|
|
20231006,153000,2555915045,2130,2130,2130,2130,26486
|
|
20231006,152900,2499499865,2135,2135,2135,2135,0
|
|
20231006,152800,2499499865,2135,2135,2135,2135,0
|
|
20231006,152700,2499499865,2135,2135,2135,2135,0
|
|
20231006,152600,2499499865,2135,2135,2135,2135,0
|
|
20231006,152500,2499499865,2135,2135,2135,2135,0
|
|
20231006,152400,2499499865,2135,2135,2135,2135,0
|
|
20231006,152300,2499499865,2135,2135,2135,2135,0
|
|
20231006,152200,2499499865,2135,2135,2135,2135,0
|
|
20231006,152100,2499499865,2135,2135,2135,2135,0
|
|
20231006,152000,2499499865,2135,2135,2135,2135,0
|
|
20231006,151900,2499499865,2135,2130,2135,2125,3448
|
|
20231006,151800,2492157125,2130,2125,2135,2125,24296
|
|
20231006,151700,2440419225,2130,2120,2135,2120,34713
|
|
20231006,151600,2366484335,2125,2125,2130,2125,1081
|
|
20231006,151500,2364187205,2130,2130,2130,2130,126
|
|
20231006,151400,2363918825,2125,2130,2135,2125,3103
|
|
20231006,151300,2357314325,2130,2125,2130,2125,152
|
|
20231006,151200,2356991265,2130,2135,2135,2130,2252
|
|
20231006,151100,2352194455,2135,2130,2135,2130,1132
|
|
20231006,151000,2349782690,2130,2135,2135,2130,1193
|
|
20231006,150900,2347241585,2135,2135,2135,2135,16
|
|
20231006,150800,2347207425,2130,2135,2135,2130,719
|
|
20231006,150700,2345675945,2130,2135,2135,2130,863
|
|
20231006,150600,2343837440,2130,2125,2130,2125,9154
|
|
20231006,150500,2324341390,2125,2125,2125,2125,4099
|
|
20231006,150400,2315631015,2125,2130,2130,2125,1556
|
|
20231006,150300,2312324510,2125,2130,2130,2125,10650
|
|
20231006,150200,2289690060,2130,2130,2130,2130,1
|
|
20231006,150100,2289687930,2130,2130,2130,2130,2000
|
|
20231006,150000,2285427930,2130,2130,2130,2130,1961
|
|
20231006,145900,2281251000,2135,2135,2135,2130,2363
|
|
20231006,145800,2276212390,2130,2130,2135,2130,2831
|
|
20231006,145700,2270180855,2135,2135,2135,2135,3
|
|
20231006,145600,2270174450,2130,2135,2135,2130,1010
|
|
20231006,145500,2268022910,2135,2135,2135,2130,1427
|
|
20231006,145400,2264983315,2135,2130,2135,2130,228
|
|
20231006,145300,2264497080,2135,2135,2135,2135,2
|
|
20231006,145200,2264492810,2135,2140,2140,2130,2484
|
|
20231006,145100,2259191275,2140,2140,2140,2140,2006
|
|
20231006,145000,2254898435,2135,2130,2135,2130,1540
|
|
20231006,144900,2251610590,2135,2135,2135,2135,236
|
|
20231006,144800,2251106730,2135,2135,2135,2135,269
|
|
20231006,144700,2250532415,2135,2135,2135,2135,1119
|
|
20231006,144600,2248143350,2135,2135,2135,2135,30
|
|
20231006,144500,2248079300,2135,2140,2140,2135,313
|
|
20231006,144400,2247411030,2135,2140,2140,2135,10214
|
|
20231006,144300,2225603590,2140,2140,2140,2140,1013
|
|
20231006,144200,2223435770,2135,2135,2135,2135,10
|
|
20231006,144100,2223414420,2135,2140,2140,2135,948
|
|
20231006,144000,2221389425,2140,2135,2140,2135,68
|
|
20231006,143900,2221244230,2130,2140,2140,2130,4010
|
|
20231006,143800,2212687075,2140,2140,2140,2140,359
|
|
20231006,143700,2211918815,2140,2140,2140,2140,1107
|
|
20231006,143600,2209549835,2135,2135,2135,2135,560
|
|
20231006,143500,2208354235,2140,2135,2140,2135,353
|
|
20231006,143400,2207600565,2135,2135,2140,2135,146
|
|
20231006,143300,2207288145,2140,2135,2140,2135,1951
|
|
20231006,143200,2203120350,2135,2135,2135,2135,760
|
|
20231006,143100,2201497750,2135,2135,2135,2135,168
|
|
20231006,143000,2201139070,2135,2130,2135,2130,2852
|
|
20231006,142900,2195061550,2135,2135,2135,2135,54
|
|
20231006,142800,2194946260,2135,2135,2135,2135,561
|
|
20231006,142700,2193748525,2135,2135,2135,2130,113
|
|
20231006,142600,2193507320,2135,2135,2135,2130,193
|
|
20231006,142500,2193095615,2130,2135,2135,2130,1480
|
|
20231006,142400,2189943190,2135,2135,2135,2130,5202
|
|
20231006,142300,2178862815,2135,2135,2135,2130,2507
|
|
20231006,142200,2173518450,2135,2135,2135,2135,360
|
|
20231006,142100,2172749850,2140,2140,2140,2130,10461
|
|
20231006,142000,2150433790,2135,2145,2145,2135,3923
|
|
20231006,141900,2142039505,2145,2145,2145,2145,213
|
|
20231006,141800,2141582620,2145,2145,2145,2145,3
|
|
20231006,141700,2141576185,2140,2145,2145,2140,773
|
|
20231006,141600,2139921950,2145,2145,2145,2140,132
|
|
20231006,141500,2139639060,2140,2140,2140,2140,3655
|
|
20231006,141400,2131817360,2140,2140,2140,2140,753
|
|
20231006,141300,2130205940,2145,2145,2145,2145,207
|
|
20231006,141200,2129761925,2140,2145,2145,2140,70
|
|
20231006,141100,2129612085,2145,2145,2145,2145,14
|
|
20231006,141000,2129582055,2145,2145,2145,2145,165
|
|
20231006,140900,2129228130,2145,2140,2145,2140,1462
|
|
20231006,140800,2126092305,2145,2145,2145,2140,1548
|
|
20231006,140700,2122771855,2140,2145,2145,2140,65
|
|
20231006,140600,2122632490,2145,2145,2150,2145,4933
|
|
20231006,140500,2112047855,2150,2145,2150,2145,636
|
|
20231006,140400,2110683600,2150,2150,2150,2145,4158
|
|
20231006,140300,2101757885,2150,2145,2150,2145,3024
|
|
20231006,140200,2095271400,2145,2145,2150,2145,5862
|
|
20231006,140100,2082695665,2145,2145,2150,2145,65
|
|
20231006,140000,2082555950,2150,2145,2150,2140,3410
|
|
20231006,135900,2075242985,2145,2145,2145,2145,2969
|
|
20231006,135800,2068874480,2145,2140,2145,2140,635
|
|
20231006,135700,2067515555,2145,2145,2145,2140,2253
|
|
20231006,135600,2062683070,2145,2145,2145,2145,199
|
|
20231006,135500,2062256215,2145,2145,2145,2145,24
|
|
20231006,135400,2062204735,2145,2150,2150,2145,1134
|
|
20231006,135300,2059770515,2150,2150,2150,2150,13
|
|
20231006,135200,2059742565,2150,2145,2150,2145,1159
|
|
20231006,135100,2057256445,2145,2140,2145,2140,312
|
|
20231006,135000,2056587720,2145,2140,2145,2140,53
|
|
20231006,134900,2056474285,2140,2145,2145,2140,485
|
|
20231006,134800,2055436360,2145,2140,2145,2140,2048
|
|
20231006,134700,2051047960,2135,2135,2140,2135,4256
|
|
20231006,134600,2041960235,2140,2140,2140,2140,254
|
|
20231006,134500,2041416675,2140,2140,2140,2140,292
|
|
20231006,134400,2040791795,2140,2140,2140,2140,9
|
|
20231006,134300,2040772535,2140,2140,2140,2140,1549
|
|
20231006,134200,2037457675,2140,2135,2140,2130,6599
|
|
20231006,134100,2023389450,2135,2140,2140,2130,11030
|
|
20231006,134000,1999876640,2140,2150,2150,2140,11555
|
|
20231006,133900,1975106430,2150,2150,2150,2145,2339
|
|
20231006,133800,1970077680,2150,2155,2155,2150,6536
|
|
20231006,133700,1956023780,2155,2155,2155,2150,606
|
|
20231006,133600,1954717975,2155,2155,2160,2155,503
|
|
20231006,133500,1953633995,2155,2160,2165,2150,9479
|
|
20231006,133400,1933213070,2160,2155,2160,2155,7696
|
|
20231006,133300,1916596490,2155,2150,2155,2150,2504
|
|
20231006,133200,1911203055,2150,2150,2150,2150,6457
|
|
20231006,133100,1897320505,2150,2145,2150,2140,3134
|
|
20231006,133000,1890597040,2150,2145,2150,2140,1910
|
|
20231006,132900,1886496415,2150,2150,2150,2150,463
|
|
20231006,132800,1885500965,2150,2145,2150,2145,1460
|
|
20231006,132700,1882368280,2145,2150,2150,2145,4699
|
|
20231006,132600,1872288910,2145,2145,2150,2145,364
|
|
20231006,132500,1871508120,2145,2145,2150,2145,315
|
|
20231006,132400,1870832430,2145,2145,2150,2140,1785
|
|
20231006,132300,1867008060,2150,2145,2150,2145,6161
|
|
20231006,132200,1853771100,2145,2145,2150,2140,4199
|
|
20231006,132100,1844780430,2150,2155,2155,2135,20651
|
|
20231006,132000,1800449570,2155,2145,2155,2135,25649
|
|
20231006,131900,1745310535,2145,2140,2145,2140,460
|
|
20231006,131800,1744326130,2140,2145,2145,2140,6856
|
|
20231006,131700,1729654270,2140,2140,2140,2140,27
|
|
20231006,131600,1729596490,2140,2145,2145,2140,5
|
|
20231006,131500,1729585775,2140,2145,2145,2140,97
|
|
20231006,131400,1729377725,2145,2145,2145,2145,68
|
|
20231006,131300,1729231865,2145,2145,2150,2140,2077
|
|
20231006,131200,1724783670,2150,2145,2150,2140,95
|
|
20231006,131100,1724580105,2145,2145,2150,2145,146
|
|
20231006,131000,1724266830,2145,2150,2150,2145,180
|
|
20231006,130900,1723880615,2145,2145,2145,2145,701
|
|
20231006,130800,1722376970,2145,2145,2145,2145,800
|
|
20231006,130700,1720660970,2145,2150,2150,2145,1262
|
|
20231006,130600,1717953965,2145,2145,2145,2145,64
|
|
20231006,130500,1717816685,2145,2140,2145,2140,1067
|
|
20231006,130400,1715529475,2145,2145,2145,2145,275
|
|
20231006,130300,1714939600,2140,2145,2145,2140,417
|
|
20231006,130200,1714045220,2145,2145,2145,2145,497
|
|
20231006,130100,1712979155,2145,2150,2150,2145,54
|
|
20231006,130000,1712863310,2150,2140,2150,2140,909
|
|
20231006,125900,1710916265,2145,2145,2145,2145,53
|
|
20231006,125800,1710802580,2145,2145,2145,2145,47
|
|
20231006,125700,1710701765,2145,2145,2145,2145,5
|
|
20231006,125600,1710691040,2145,2145,2145,2145,74
|
|
20231006,125500,1710532310,2145,2140,2145,2140,212
|
|
20231006,125400,1710078400,2145,2150,2150,2145,411
|
|
20231006,125300,1709196800,2150,2150,2150,2150,4
|
|
20231006,125200,1709188200,2150,2150,2150,2150,0
|
|
20231006,125100,1709188200,2150,2150,2150,2150,3
|
|
20231006,125000,1709181750,2145,2145,2145,2140,132
|
|
20231006,124900,1708898615,2145,2145,2145,2145,110
|
|
20231006,124800,1708662665,2145,2145,2145,2145,1218
|
|
20231006,124700,1706050055,2145,2150,2150,2145,205
|
|
20231006,124600,1705610305,2150,2145,2150,2145,64
|
|
20231006,124500,1705472750,2150,2150,2150,2150,69
|
|
20231006,124400,1705324400,2145,2145,2145,2145,0
|
|
20231006,124300,1705324400,2145,2145,2150,2145,1004
|
|
20231006,124200,1703170805,2145,2145,2145,2145,3722
|
|
20231006,124100,1695187115,2140,2140,2140,2140,10
|
|
20231006,124000,1695165715,2145,2140,2145,2140,34
|
|
20231006,123900,1695092940,2145,2145,2145,2140,909
|
|
20231006,123800,1693144665,2145,2145,2145,2145,318
|
|
20231006,123700,1692462555,2145,2145,2145,2140,7126
|
|
20231006,123600,1677212480,2145,2145,2145,2145,107
|
|
20231006,123500,1676982965,2145,2145,2145,2145,13
|
|
20231006,123400,1676955080,2145,2145,2145,2145,104
|
|
20231006,123300,1676732000,2145,2140,2145,2140,717
|
|
20231006,123200,1675195105,2145,2145,2145,2140,542
|
|
20231006,123100,1674032665,2145,2145,2145,2145,404
|
|
20231006,123000,1673166085,2145,2145,2145,2145,0
|
|
20231006,122900,1673166085,2145,2145,2145,2145,13
|
|
20231006,122800,1673138200,2145,2145,2145,2145,8
|
|
20231006,122700,1673121040,2140,2145,2145,2140,326
|
|
20231006,122600,1672421775,2145,2145,2145,2140,63
|
|
20231006,122500,1672286890,2145,2140,2145,2140,2027
|
|
20231006,122400,1667949065,2140,2145,2145,2140,659
|
|
20231006,122300,1666538645,2145,2145,2145,2140,1430
|
|
20231006,122200,1663472545,2145,2145,2145,2140,17
|
|
20231006,122100,1663436145,2140,2145,2145,2140,43
|
|
20231006,122000,1663344120,2145,2145,2145,2145,3
|
|
20231006,121900,1663337685,2140,2140,2140,2140,304
|
|
20231006,121800,1662687125,2140,2140,2140,2135,3414
|
|
20231006,121700,1655396080,2145,2145,2145,2145,3
|
|
20231006,121600,1655389645,2145,2145,2145,2145,47
|
|
20231006,121500,1655288830,2145,2145,2145,2145,13
|
|
20231006,121400,1655260945,2145,2145,2145,2145,36
|
|
20231006,121300,1655183725,2140,2145,2145,2140,13497
|
|
20231006,121200,1626300120,2145,2145,2145,2140,995
|
|
20231006,121100,1624170575,2145,2145,2150,2145,666
|
|
20231006,121000,1622741995,2140,2140,2140,2140,1880
|
|
20231006,120900,1618718795,2145,2140,2145,2140,4
|
|
20231006,120800,1618710220,2140,2145,2145,2140,306
|
|
20231006,120700,1618054340,2145,2145,2150,2145,489
|
|
20231006,120600,1617005405,2145,2145,2150,2145,282
|
|
20231006,120500,1616400500,2145,2150,2150,2145,5
|
|
20231006,120400,1616389760,2145,2150,2150,2145,1422
|
|
20231006,120300,1613339565,2150,2150,2155,2150,7
|
|
20231006,120200,1613324500,2150,2150,2150,2145,1174
|
|
20231006,120100,1610802610,2150,2150,2150,2150,106
|
|
20231006,120000,1610574710,2150,2150,2150,2150,81
|
|
20231006,115900,1610400560,2150,2150,2150,2150,1
|
|
20231006,115800,1610398410,2150,2150,2155,2145,199
|
|
20231006,115700,1609970890,2150,2150,2155,2150,209
|
|
20231006,115600,1609521525,2150,2150,2150,2150,1078
|
|
20231006,115500,1607203825,2150,2145,2150,2145,154
|
|
20231006,115400,1606873425,2145,2150,2150,2145,1116
|
|
20231006,115300,1604478530,2150,2150,2150,2150,1
|
|
20231006,115200,1604476380,2150,2150,2150,2150,29
|
|
20231006,115100,1604414030,2150,2150,2150,2150,174
|
|
20231006,115000,1604039930,2150,2150,2150,2150,0
|
|
20231006,114900,1604039930,2150,2150,2150,2150,74
|
|
20231006,114800,1603880830,2155,2150,2155,2145,396
|
|
20231006,114700,1603029425,2150,2150,2155,2150,2581
|
|
20231006,114600,1597473185,2150,2150,2150,2150,6
|
|
20231006,114500,1597460285,2145,2155,2155,2145,100
|
|
20231006,114400,1597245665,2140,2150,2155,2140,3756
|
|
20231006,114300,1589204530,2150,2150,2150,2150,135
|
|
20231006,114200,1588914280,2155,2150,2155,2150,6031
|
|
20231006,114100,1575947480,2155,2150,2155,2150,123
|
|
20231006,114000,1575683015,2150,2145,2150,2140,545
|
|
20231006,113900,1574515190,2145,2150,2150,2145,80
|
|
20231006,113800,1574343585,2155,2150,2155,2145,35
|
|
20231006,113700,1574268335,2155,2150,2155,2150,76
|
|
20231006,113600,1574104875,2145,2150,2150,2145,4313
|
|
20231006,113500,1564848435,2150,2150,2150,2150,20
|
|
20231006,113400,1564805435,2150,2150,2150,2150,12
|
|
20231006,113300,1564779635,2145,2145,2145,2145,1381
|
|
20231006,113200,1561817390,2150,2150,2150,2145,163
|
|
20231006,113100,1561467735,2150,2150,2150,2150,2225
|
|
20231006,113000,1556683985,2150,2150,2150,2150,4
|
|
20231006,112900,1556675385,2150,2145,2150,2145,36
|
|
20231006,112800,1556598100,2145,2150,2150,2145,1196
|
|
20231006,112700,1554032415,2150,2150,2150,2150,442
|
|
20231006,112600,1553082115,2150,2150,2150,2150,2438
|
|
20231006,112500,1547840415,2150,2150,2150,2150,30
|
|
20231006,112400,1547775915,2150,2145,2150,2145,144
|
|
20231006,112300,1547466970,2145,2145,2150,2145,317
|
|
20231006,112200,1546786990,2145,2145,2145,2145,4271
|
|
20231006,112100,1537625695,2145,2150,2150,2145,129
|
|
20231006,112000,1537348920,2150,2150,2155,2150,3140
|
|
20231006,111900,1530597905,2155,2150,2155,2150,1669
|
|
20231006,111800,1527009500,2150,2160,2160,2150,7038
|
|
20231006,111700,1511877445,2155,2155,2155,2155,1470
|
|
20231006,111600,1508709595,2160,2155,2160,2155,2782
|
|
20231006,111500,1502714370,2155,2155,2155,2155,14
|
|
20231006,111400,1502684200,2155,2160,2160,2155,2657
|
|
20231006,111300,1496953485,2160,2160,2160,2155,266
|
|
20231006,111200,1496379175,2155,2160,2160,2155,223
|
|
20231006,111100,1495898495,2160,2160,2160,2155,3295
|
|
20231006,111000,1488784795,2160,2155,2160,2155,2368
|
|
20231006,110900,1483671415,2155,2160,2160,2155,5440
|
|
20231006,110800,1471927945,2160,2160,2160,2160,216
|
|
20231006,110700,1471461385,2160,2160,2160,2160,13
|
|
20231006,110600,1471433305,2170,2165,2170,2160,25691
|
|
20231006,110500,1415840285,2165,2170,2170,2165,3863
|
|
20231006,110400,1407476390,2170,2170,2170,2170,316
|
|
20231006,110300,1406790670,2170,2170,2170,2170,643
|
|
20231006,110200,1405395360,2170,2170,2170,2170,10507
|
|
20231006,110100,1382595170,2175,2175,2175,2170,7870
|
|
20231006,110000,1365478150,2170,2165,2175,2165,15879
|
|
20231006,105900,1331020290,2170,2170,2170,2165,7175
|
|
20231006,105800,1315455740,2170,2165,2170,2165,1964
|
|
20231006,105700,1311196810,2165,2170,2170,2165,2880
|
|
20231006,105600,1304952530,2170,2165,2170,2165,14799
|
|
20231006,105500,1272912430,2165,2165,2165,2160,1167
|
|
20231006,105400,1270390875,2160,2160,2165,2160,1230
|
|
20231006,105300,1267733425,2165,2165,2165,2160,2445
|
|
20231006,105200,1262444805,2165,2165,2165,2165,499
|
|
20231006,105100,1261364470,2160,2160,2160,2160,26
|
|
20231006,105000,1261308310,2165,2160,2165,2160,4682
|
|
20231006,104900,1251192865,2160,2160,2160,2160,4671
|
|
20231006,104800,1241103505,2160,2160,2160,2155,673
|
|
20231006,104700,1239649935,2160,2155,2165,2155,22136
|
|
20231006,104600,1191837175,2155,2155,2160,2155,4069
|
|
20231006,104500,1183068475,2155,2150,2155,2150,243
|
|
20231006,104400,1182545810,2155,2160,2160,2155,3199
|
|
20231006,104300,1175651445,2160,2160,2160,2160,190
|
|
20231006,104200,1175241045,2160,2155,2160,2155,169
|
|
20231006,104100,1174876830,2155,2160,2160,2155,1290
|
|
20231006,104000,1172092370,2160,2155,2160,2155,315
|
|
20231006,103900,1171413200,2155,2155,2155,2155,3393
|
|
20231006,103800,1164101285,2155,2155,2155,2150,643
|
|
20231006,103700,1162716620,2155,2155,2155,2155,7215
|
|
20231006,103600,1147168295,2155,2155,2160,2155,6516
|
|
20231006,103500,1133126300,2155,2155,2160,2155,408
|
|
20231006,103400,1132246770,2155,2155,2160,2155,33489
|
|
20231006,103300,1060077885,2160,2160,2160,2155,4146
|
|
20231006,103200,1051126080,2160,2160,2160,2160,110
|
|
20231006,103100,1050888480,2160,2150,2160,2150,83
|
|
20231006,103000,1050709700,2160,2155,2160,2150,9
|
|
20231006,102900,1050690315,2160,2155,2160,2155,747
|
|
20231006,102800,1049079920,2155,2155,2160,2155,1462
|
|
20231006,102700,1045928015,2155,2155,2160,2155,1159
|
|
20231006,102600,1043430205,2160,2155,2160,2155,1972
|
|
20231006,102500,1039178075,2155,2155,2160,2150,1417
|
|
20231006,102400,1036121840,2150,2155,2155,2150,428
|
|
20231006,102300,1035199655,2155,2155,2160,2155,1345
|
|
20231006,102200,1032301170,2160,2160,2160,2155,2140
|
|
20231006,102100,1027686845,2155,2155,2155,2150,6106
|
|
20231006,102000,1014529915,2160,2160,2160,2155,852
|
|
20231006,101900,1012690790,2160,2160,2160,2155,1411
|
|
20231006,101800,1009649520,2160,2160,2160,2150,1560
|
|
20231006,101700,1006287510,2155,2155,2160,2155,31
|
|
20231006,101600,1006220695,2150,2160,2160,2150,12631
|
|
20231006,101500,978964740,2160,2160,2160,2155,2666
|
|
20231006,101400,973217810,2160,2155,2160,2155,4183
|
|
20231006,101300,964203430,2160,2160,2160,2155,476
|
|
20231006,101200,963176065,2155,2160,2160,2155,15078
|
|
20231006,101100,930679285,2160,2155,2160,2155,21585
|
|
20231006,101000,884118470,2155,2155,2155,2150,218
|
|
20231006,100900,883648715,2155,2155,2155,2150,130
|
|
20231006,100800,883368855,2155,2150,2155,2150,231
|
|
20231006,100700,882871250,2150,2155,2155,2150,372
|
|
20231006,100600,882071310,2155,2150,2155,2150,82
|
|
20231006,100500,881894765,2150,2150,2150,2145,4399
|
|
20231006,100400,872437215,2150,2155,2155,2150,3039
|
|
20231006,100300,865903345,2145,2150,2155,2145,2887
|
|
20231006,100200,859693895,2155,2145,2155,2145,23252
|
|
20231006,100100,809694875,2145,2150,2150,2145,1195
|
|
20231006,100000,807127700,2150,2145,2150,2145,373
|
|
20231006,095900,806327595,2145,2150,2150,2145,1060
|
|
20231006,095800,804050995,2150,2145,2150,2145,1215
|
|
20231006,095700,801443810,2145,2150,2150,2145,2344
|
|
20231006,095600,796415245,2150,2145,2150,2145,6304
|
|
20231006,095500,782889195,2145,2150,2150,2145,126
|
|
20231006,095400,782618420,2150,2150,2150,2145,388
|
|
20231006,095300,781785105,2145,2150,2150,2145,703
|
|
20231006,095200,780276290,2145,2150,2150,2145,3413
|
|
20231006,095100,772953505,2150,2145,2150,2140,557
|
|
20231006,095000,771757785,2150,2145,2150,2140,21351
|
|
20231006,094900,725958970,2145,2140,2145,2135,23012
|
|
20231006,094800,676710545,2140,2140,2140,2140,24
|
|
20231006,094700,676659185,2140,2130,2140,2130,9
|
|
20231006,094600,676640005,2130,2135,2135,2125,16448
|
|
20231006,094500,641524520,2130,2130,2130,2130,5058
|
|
20231006,094400,630750980,2135,2130,2135,2130,11522
|
|
20231006,094300,606209095,2135,2135,2135,2135,168
|
|
20231006,094200,605850415,2135,2140,2140,2135,6157
|
|
20231006,094100,592700105,2140,2135,2140,2135,522
|
|
20231006,094000,591584875,2140,2140,2140,2135,509
|
|
20231006,093900,590495945,2135,2140,2140,2135,44
|
|
20231006,093800,590401930,2140,2145,2145,2135,6666
|
|
20231006,093700,576135690,2145,2145,2145,2145,1203
|
|
20231006,093600,573555255,2145,2145,2145,2140,279
|
|
20231006,093500,572958065,2145,2140,2145,2140,4285
|
|
20231006,093400,563788070,2140,2140,2140,2135,470
|
|
20231006,093300,562783710,2135,2140,2140,2135,350
|
|
20231006,093200,562034715,2140,2135,2145,2135,12719
|
|
20231006,093100,534819345,2135,2140,2140,2135,2692
|
|
20231006,093000,529058570,2140,2140,2140,2135,6040
|
|
20231006,092900,516161745,2135,2135,2140,2135,19732
|
|
20231006,092800,473980085,2135,2130,2135,2130,1086
|
|
20231006,092700,471661710,2130,2130,2130,2130,0
|
|
20231006,092600,471661710,2130,2135,2135,2130,1119
|
|
20231006,092500,469278120,2130,2135,2135,2130,10690
|
|
20231006,092400,446456660,2135,2135,2140,2135,3537
|
|
20231006,092300,438905105,2135,2140,2140,2130,1401
|
|
20231006,092200,435919155,2140,2140,2140,2140,16647
|
|
20231006,092100,400294575,2140,2130,2140,2130,19523
|
|
20231006,092000,358655480,2120,2120,2130,2120,524
|
|
20231006,091900,357544580,2120,2130,2130,2120,5107
|
|
20231006,091800,346697505,2130,2130,2130,2130,2250
|
|
20231006,091700,341905005,2130,2130,2130,2130,878
|
|
20231006,091600,340034865,2130,2125,2135,2125,20681
|
|
20231006,091500,296011990,2120,2120,2125,2120,2432
|
|
20231006,091400,290852590,2125,2125,2130,2125,1858
|
|
20231006,091300,286904190,2125,2125,2125,2120,400
|
|
20231006,091200,286054375,2125,2130,2130,2125,10075
|
|
20231006,091100,264620325,2125,2125,2130,2125,3376
|
|
20231006,091000,257442985,2130,2125,2130,2120,6173
|
|
20231006,090900,244325360,2125,2120,2130,2120,10586
|
|
20231006,090800,221834230,2120,2120,2125,2120,2195
|
|
20231006,090700,217179860,2125,2125,2125,2120,3909
|
|
20231006,090600,208881680,2125,2115,2130,2115,22812
|
|
20231006,090500,160495255,2115,2110,2115,2110,3845
|
|
20231006,090400,152366335,2110,2120,2120,2110,14355
|
|
20231006,090300,122013315,2120,2110,2120,2105,12871
|
|
20231006,090200,94829360,2115,2120,2120,2115,442
|
|
20231006,090100,93893335,2120,2095,2120,2085,12071
|
|
20231006,090000,68544360,2105,2085,2105,2080,29840
|