596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185300,4276119675,2090,2090,2090,2090,21252
|
|
20231010,185200,4276119675,2090,2090,2090,2090,0
|
|
20231010,185100,4276119675,2090,2090,2090,2090,0
|
|
20231010,185000,4276119675,2090,2090,2090,2090,0
|
|
20231010,184900,4276119675,2090,2090,2090,2090,0
|
|
20231010,184800,4276119675,2090,2090,2090,2090,0
|
|
20231010,184700,4276119675,2090,2090,2090,2090,0
|
|
20231010,184600,4276119675,2090,2090,2090,2090,0
|
|
20231010,184500,4276119675,2090,2090,2090,2090,0
|
|
20231010,184400,4276119675,2090,2090,2090,2090,0
|
|
20231010,184300,4276119675,2090,2090,2090,2090,0
|
|
20231010,184200,4276119675,2090,2090,2090,2090,0
|
|
20231010,184100,4276119675,2090,2090,2090,2090,0
|
|
20231010,184000,4276119675,2090,2090,2090,2090,0
|
|
20231010,183900,4276119675,2090,2090,2090,2090,0
|
|
20231010,183800,4276119675,2090,2090,2090,2090,0
|
|
20231010,183700,4276119675,2090,2090,2090,2090,0
|
|
20231010,183600,4276119675,2090,2090,2090,2090,0
|
|
20231010,183500,4276119675,2090,2090,2090,2090,0
|
|
20231010,183400,4276119675,2090,2090,2090,2090,0
|
|
20231010,183300,4276119675,2090,2090,2090,2090,0
|
|
20231010,183200,4276119675,2090,2090,2090,2090,0
|
|
20231010,183100,4276119675,2090,2090,2090,2090,0
|
|
20231010,183000,4276119675,2090,2090,2090,2090,0
|
|
20231010,182900,4276119675,2090,2090,2090,2090,0
|
|
20231010,182800,4276119675,2090,2090,2090,2090,0
|
|
20231010,182700,4276119675,2090,2090,2090,2090,0
|
|
20231010,182600,4276119675,2090,2090,2090,2090,0
|
|
20231010,182500,4276119675,2090,2090,2090,2090,0
|
|
20231010,182400,4276119675,2090,2090,2090,2090,0
|
|
20231010,182300,4276119675,2090,2090,2090,2090,21252
|
|
20231010,182200,4276119675,2090,2090,2090,2090,0
|
|
20231010,182100,4276119675,2090,2090,2090,2090,0
|
|
20231010,182000,4276119675,2090,2090,2090,2090,0
|
|
20231010,181900,4276119675,2090,2090,2090,2090,0
|
|
20231010,181800,4276119675,2090,2090,2090,2090,0
|
|
20231010,181700,4276119675,2090,2090,2090,2090,0
|
|
20231010,181600,4276119675,2090,2090,2090,2090,0
|
|
20231010,181500,4276119675,2090,2090,2090,2090,0
|
|
20231010,181400,4276119675,2090,2090,2090,2090,0
|
|
20231010,181300,4276119675,2090,2090,2090,2090,0
|
|
20231010,181200,4276119675,2090,2090,2090,2090,0
|
|
20231010,181100,4276119675,2090,2090,2090,2090,0
|
|
20231010,181000,4276119675,2090,2090,2090,2090,0
|
|
20231010,180900,4276119675,2090,2090,2090,2090,0
|
|
20231010,180800,4276119675,2090,2090,2090,2090,0
|
|
20231010,180700,4276119675,2090,2090,2090,2090,0
|
|
20231010,180600,4276119675,2090,2090,2090,2090,0
|
|
20231010,180500,4276119675,2090,2090,2090,2090,0
|
|
20231010,180400,4276119675,2090,2090,2090,2090,0
|
|
20231010,180300,4276119675,2090,2090,2090,2090,0
|
|
20231010,180200,4276119675,2090,2090,2090,2090,0
|
|
20231010,180100,4276119675,2090,2090,2090,2090,0
|
|
20231010,180000,4276119675,2090,2090,2090,2090,0
|
|
20231010,175900,4276119675,2090,2090,2090,2090,0
|
|
20231010,175800,4276119675,2090,2090,2090,2090,0
|
|
20231010,175700,4276119675,2090,2090,2090,2090,0
|
|
20231010,175600,4276119675,2090,2090,2090,2090,0
|
|
20231010,175500,4276119675,2090,2090,2090,2090,0
|
|
20231010,175400,4276119675,2090,2090,2090,2090,0
|
|
20231010,175300,4276119675,2090,2090,2090,2090,21252
|
|
20231010,175200,4276119675,2090,2090,2090,2090,0
|
|
20231010,175100,4276119675,2090,2090,2090,2090,0
|
|
20231010,175000,4276119675,2090,2090,2090,2090,0
|
|
20231010,174900,4276119675,2090,2090,2090,2090,0
|
|
20231010,174800,4276119675,2090,2090,2090,2090,0
|
|
20231010,174700,4276119675,2090,2090,2090,2090,0
|
|
20231010,174600,4276119675,2090,2090,2090,2090,0
|
|
20231010,174500,4276119675,2090,2090,2090,2090,0
|
|
20231010,174400,4276119675,2090,2090,2090,2090,0
|
|
20231010,174300,4276119675,2090,2090,2090,2090,0
|
|
20231010,174200,4276119675,2090,2090,2090,2090,0
|
|
20231010,174100,4276119675,2090,2090,2090,2090,0
|
|
20231010,174000,4276119675,2090,2090,2090,2090,0
|
|
20231010,173900,4276119675,2090,2090,2090,2090,0
|
|
20231010,173800,4276119675,2090,2090,2090,2090,0
|
|
20231010,173700,4276119675,2090,2090,2090,2090,0
|
|
20231010,173600,4276119675,2090,2090,2090,2090,0
|
|
20231010,173500,4276119675,2090,2090,2090,2090,0
|
|
20231010,173400,4276119675,2090,2090,2090,2090,0
|
|
20231010,173300,4276119675,2090,2090,2090,2090,0
|
|
20231010,173200,4276119675,2090,2090,2090,2090,0
|
|
20231010,173100,4276119675,2090,2090,2090,2090,0
|
|
20231010,173000,4276119675,2090,2090,2090,2090,0
|
|
20231010,172900,4276119675,2090,2090,2090,2090,0
|
|
20231010,172800,4276119675,2090,2090,2090,2090,0
|
|
20231010,172700,4276119675,2090,2090,2090,2090,0
|
|
20231010,172600,4276119675,2090,2090,2090,2090,0
|
|
20231010,172500,4276119675,2090,2090,2090,2090,0
|
|
20231010,172400,4276119675,2090,2090,2090,2090,0
|
|
20231010,172300,4276119675,2090,2090,2090,2090,21252
|
|
20231010,172200,4276119675,2090,2090,2090,2090,0
|
|
20231010,172100,4276119675,2090,2090,2090,2090,0
|
|
20231010,172000,4276119675,2090,2090,2090,2090,0
|
|
20231010,171900,4276119675,2090,2090,2090,2090,0
|
|
20231010,171800,4276119675,2090,2090,2090,2090,0
|
|
20231010,171700,4276119675,2090,2090,2090,2090,0
|
|
20231010,171600,4276119675,2090,2090,2090,2090,0
|
|
20231010,171500,4276119675,2090,2090,2090,2090,0
|
|
20231010,171400,4276119675,2090,2090,2090,2090,0
|
|
20231010,171300,4276119675,2090,2090,2090,2090,0
|
|
20231010,171200,4276119675,2090,2090,2090,2090,0
|
|
20231010,171100,4276119675,2090,2090,2090,2090,0
|
|
20231010,171000,4276119675,2090,2090,2090,2090,0
|
|
20231010,170900,4276119675,2090,2090,2090,2090,0
|
|
20231010,170800,4276119675,2090,2090,2090,2090,0
|
|
20231010,170700,4276119675,2090,2090,2090,2090,0
|
|
20231010,170600,4276119675,2090,2090,2090,2090,0
|
|
20231010,170500,4276119675,2090,2090,2090,2090,0
|
|
20231010,170400,4276119675,2090,2090,2090,2090,0
|
|
20231010,170300,4276119675,2090,2090,2090,2090,0
|
|
20231010,170200,4276119675,2090,2090,2090,2090,0
|
|
20231010,170100,4276119675,2090,2090,2090,2090,0
|
|
20231010,170000,4276119675,2090,2090,2090,2090,0
|
|
20231010,165900,4276119675,2090,2090,2090,2090,0
|
|
20231010,165800,4276119675,2090,2090,2090,2090,0
|
|
20231010,165700,4276119675,2090,2090,2090,2090,0
|
|
20231010,165600,4276119675,2090,2090,2090,2090,0
|
|
20231010,165500,4276119675,2090,2090,2090,2090,0
|
|
20231010,165400,4276119675,2090,2090,2090,2090,0
|
|
20231010,165300,4276119675,2090,2090,2090,2090,21252
|
|
20231010,165200,4276119675,2090,2090,2090,2090,0
|
|
20231010,165100,4276119675,2090,2090,2090,2090,0
|
|
20231010,165000,4276119675,2090,2090,2090,2090,0
|
|
20231010,164900,4276119675,2090,2090,2090,2090,0
|
|
20231010,164800,4276119675,2090,2090,2090,2090,0
|
|
20231010,164700,4276119675,2090,2090,2090,2090,0
|
|
20231010,164600,4276119675,2090,2090,2090,2090,0
|
|
20231010,164500,4276119675,2090,2090,2090,2090,0
|
|
20231010,164400,4276119675,2090,2090,2090,2090,0
|
|
20231010,164300,4276119675,2090,2090,2090,2090,0
|
|
20231010,164200,4276119675,2090,2090,2090,2090,0
|
|
20231010,164100,4276119675,2090,2090,2090,2090,0
|
|
20231010,164000,4276119675,2090,2090,2090,2090,0
|
|
20231010,163900,4276119675,2090,2090,2090,2090,0
|
|
20231010,163800,4276119675,2090,2090,2090,2090,0
|
|
20231010,163700,4276119675,2090,2090,2090,2090,0
|
|
20231010,163600,4276119675,2090,2090,2090,2090,0
|
|
20231010,163500,4276119675,2090,2090,2090,2090,0
|
|
20231010,163400,4276119675,2090,2090,2090,2090,0
|
|
20231010,163300,4276119675,2090,2090,2090,2090,0
|
|
20231010,163200,4276119675,2090,2090,2090,2090,0
|
|
20231010,163100,4276119675,2090,2090,2090,2090,0
|
|
20231010,163000,4276119675,2090,2090,2090,2090,0
|
|
20231010,162900,4276119675,2090,2090,2090,2090,0
|
|
20231010,162800,4276119675,2090,2090,2090,2090,0
|
|
20231010,162700,4276119675,2090,2090,2090,2090,0
|
|
20231010,162600,4276119675,2090,2090,2090,2090,0
|
|
20231010,162500,4276119675,2090,2090,2090,2090,0
|
|
20231010,162400,4276119675,2090,2090,2090,2090,0
|
|
20231010,162300,4276119675,2090,2090,2090,2090,21252
|
|
20231010,162200,4276119675,2090,2090,2090,2090,0
|
|
20231010,162100,4276119675,2090,2090,2090,2090,0
|
|
20231010,162000,4276119675,2090,2090,2090,2090,0
|
|
20231010,161900,4276119675,2090,2090,2090,2090,0
|
|
20231010,161800,4276119675,2090,2090,2090,2090,0
|
|
20231010,161700,4276119675,2090,2090,2090,2090,0
|
|
20231010,161600,4276119675,2090,2090,2090,2090,0
|
|
20231010,161500,4276119675,2090,2090,2090,2090,0
|
|
20231010,161400,4276119675,2090,2090,2090,2090,0
|
|
20231010,161300,4276119675,2090,2090,2090,2090,0
|
|
20231010,161200,4276119675,2090,2090,2090,2090,0
|
|
20231010,161100,4276119675,2090,2090,2090,2090,0
|
|
20231010,161000,4276119675,2090,2090,2090,2090,0
|
|
20231010,160900,4276119675,2090,2090,2090,2090,0
|
|
20231010,160800,4276119675,2090,2090,2090,2090,0
|
|
20231010,160700,4276119675,2090,2090,2090,2090,0
|
|
20231010,160600,4276119675,2090,2090,2090,2090,0
|
|
20231010,160500,4276119675,2090,2090,2090,2090,0
|
|
20231010,160400,4276119675,2090,2090,2090,2090,0
|
|
20231010,160300,4276119675,2090,2090,2090,2090,0
|
|
20231010,160200,4276119675,2090,2090,2090,2090,0
|
|
20231010,160100,4276119675,2090,2090,2090,2090,0
|
|
20231010,160000,4276119675,2090,2090,2090,2090,0
|
|
20231010,155900,4276119675,2090,2090,2090,2090,0
|
|
20231010,155800,4276119675,2090,2090,2090,2090,0
|
|
20231010,155700,4276119675,2090,2090,2090,2090,0
|
|
20231010,155600,4276119675,2090,2090,2090,2090,0
|
|
20231010,155500,4276119675,2090,2090,2090,2090,0
|
|
20231010,155400,4276119675,2090,2090,2090,2090,0
|
|
20231010,155300,4276119675,2090,2090,2090,2090,21252
|
|
20231010,155200,4276119675,2090,2090,2090,2090,0
|
|
20231010,155100,4276119675,2090,2090,2090,2090,0
|
|
20231010,155000,4276119675,2090,2090,2090,2090,0
|
|
20231010,154900,4276119675,2090,2090,2090,2090,0
|
|
20231010,154800,4276119675,2090,2090,2090,2090,0
|
|
20231010,154700,4276119675,2090,2090,2090,2090,0
|
|
20231010,154600,4276119675,2090,2090,2090,2090,0
|
|
20231010,154500,4276119675,2090,2090,2090,2090,0
|
|
20231010,154400,4276119675,2090,2090,2090,2090,0
|
|
20231010,154300,4276119675,2090,2090,2090,2090,0
|
|
20231010,154200,4276119675,2090,2090,2090,2090,0
|
|
20231010,154100,4276119675,2090,2090,2090,2090,0
|
|
20231010,154000,4276119675,2090,2090,2090,2090,0
|
|
20231010,153900,4276119675,2090,2090,2090,2090,0
|
|
20231010,153800,4276119675,2090,2090,2090,2090,0
|
|
20231010,153700,4276119675,2090,2090,2090,2090,0
|
|
20231010,153600,4276119675,2090,2090,2090,2090,0
|
|
20231010,153500,4276119675,2090,2090,2090,2090,0
|
|
20231010,153400,4276119675,2090,2090,2090,2090,0
|
|
20231010,153300,4276119675,2090,2090,2090,2090,0
|
|
20231010,153200,4276119675,2090,2090,2090,2090,0
|
|
20231010,153100,4276119675,2090,2090,2090,2090,0
|
|
20231010,153000,4276119675,2090,2090,2090,2090,21252
|
|
20231010,152900,4231702995,2085,2085,2085,2085,0
|
|
20231010,152800,4231702995,2085,2085,2085,2085,0
|
|
20231010,152700,4231702995,2085,2085,2085,2085,0
|
|
20231010,152600,4231702995,2085,2085,2085,2085,0
|
|
20231010,152500,4231702995,2085,2085,2085,2085,0
|
|
20231010,152400,4231702995,2085,2085,2085,2085,0
|
|
20231010,152300,4231702995,2085,2085,2085,2085,0
|
|
20231010,152200,4231702995,2085,2085,2085,2085,0
|
|
20231010,152100,4231702995,2085,2085,2085,2085,0
|
|
20231010,152000,4231702995,2085,2085,2085,2085,0
|
|
20231010,151900,4231702995,2085,2085,2090,2085,19721
|
|
20231010,151800,4190562895,2085,2085,2085,2080,1025
|
|
20231010,151700,4188426620,2080,2075,2080,2070,29490
|
|
20231010,151600,4127154595,2075,2080,2080,2075,3447
|
|
20231010,151500,4119997075,2080,2070,2080,2070,580
|
|
20231010,151400,4118794805,2070,2080,2080,2070,652
|
|
20231010,151300,4117441970,2080,2075,2080,2075,5628
|
|
20231010,151200,4105760875,2080,2075,2080,2075,400
|
|
20231010,151100,4104930375,2080,2075,2080,2070,879
|
|
20231010,151000,4103106130,2070,2065,2080,2065,6681
|
|
20231010,150900,4089270285,2070,2080,2080,2065,20059
|
|
20231010,150800,4047722345,2080,2080,2085,2075,6188
|
|
20231010,150700,4034861400,2080,2070,2080,2070,18430
|
|
20231010,150600,3996560205,2070,2075,2080,2070,5338
|
|
20231010,150500,3985486450,2080,2075,2080,2070,2879
|
|
20231010,150400,3979512800,2075,2075,2075,2070,13050
|
|
20231010,150300,3952478195,2070,2075,2080,2070,7148
|
|
20231010,150200,3937660725,2075,2070,2075,2070,7907
|
|
20231010,150100,3921270540,2075,2080,2080,2070,4208
|
|
20231010,150000,3912543845,2075,2070,2075,2070,3383
|
|
20231010,145900,3905534425,2075,2070,2075,2070,6289
|
|
20231010,145800,3892511385,2070,2070,2075,2070,6724
|
|
20231010,145700,3878577125,2070,2075,2075,2065,3425
|
|
20231010,145600,3871487710,2070,2075,2085,2065,35075
|
|
20231010,145500,3798689105,2070,2075,2075,2070,9825
|
|
20231010,145400,3778349860,2075,2075,2075,2070,3360
|
|
20231010,145300,3771391155,2075,2075,2080,2070,2857
|
|
20231010,145200,3765464230,2075,2075,2075,2070,3510
|
|
20231010,145100,3758183150,2075,2075,2080,2075,6219
|
|
20231010,145000,3745278715,2075,2075,2080,2075,5531
|
|
20231010,144900,3733796840,2075,2080,2085,2075,3346
|
|
20231010,144800,3726838955,2080,2080,2085,2080,12655
|
|
20231010,144700,3700465865,2080,2080,2085,2080,2843
|
|
20231010,144600,3694552420,2080,2080,2085,2080,2913
|
|
20231010,144500,3688492945,2085,2085,2090,2080,4140
|
|
20231010,144400,3679865360,2085,2085,2085,2080,8296
|
|
20231010,144300,3662574080,2085,2090,2090,2085,4025
|
|
20231010,144200,3654181705,2085,2085,2085,2085,3815
|
|
20231010,144100,3646227430,2090,2090,2095,2085,7563
|
|
20231010,144000,3630426935,2090,2090,2095,2085,10243
|
|
20231010,143900,3609020795,2090,2090,2095,2085,8033
|
|
20231010,143800,3592232745,2090,2085,2090,2085,9302
|
|
20231010,143700,3572799225,2085,2080,2085,2080,3653
|
|
20231010,143600,3565193325,2085,2080,2085,2075,14953
|
|
20231010,143500,3534095240,2080,2080,2085,2075,7717
|
|
20231010,143400,3518050355,2080,2080,2085,2080,2258
|
|
20231010,143300,3513353120,2080,2080,2085,2070,20584
|
|
20231010,143200,3470534755,2080,2080,2085,2070,47486
|
|
20231010,143100,3371857030,2080,2070,2085,2070,21564
|
|
20231010,143000,3327028780,2075,2075,2075,2070,8999
|
|
20231010,142900,3308374490,2075,2075,2075,2070,4836
|
|
20231010,142800,3298344860,2075,2070,2080,2065,27533
|
|
20231010,142700,3241164630,2065,2070,2075,2065,10232
|
|
20231010,142600,3219986975,2075,2080,2080,2070,9130
|
|
20231010,142500,3201027675,2075,2080,2080,2070,14653
|
|
20231010,142400,3170671895,2080,2080,2085,2075,6697
|
|
20231010,142300,3156742135,2080,2080,2085,2075,3547
|
|
20231010,142200,3149370465,2080,2080,2085,2075,850
|
|
20231010,142100,3147602065,2080,2080,2090,2070,28155
|
|
20231010,142000,3089031255,2080,2085,2085,2070,28198
|
|
20231010,141900,3030495310,2085,2090,2090,2080,44725
|
|
20231010,141800,2937200060,2095,2095,2095,2090,2657
|
|
20231010,141700,2931638395,2095,2095,2095,2090,27361
|
|
20231010,141600,2874337755,2095,2095,2100,2095,2571
|
|
20231010,141500,2868947025,2100,2100,2100,2095,4464
|
|
20231010,141400,2859593335,2100,2100,2100,2100,29091
|
|
20231010,141300,2798502235,2100,2100,2100,2100,3866
|
|
20231010,141200,2790383635,2105,2105,2105,2100,830
|
|
20231010,141100,2788638240,2105,2105,2105,2105,1331
|
|
20231010,141000,2785836485,2100,2105,2105,2100,859
|
|
20231010,140900,2784028310,2105,2105,2105,2105,61
|
|
20231010,140800,2783899905,2105,2100,2105,2100,4304
|
|
20231010,140700,2774860005,2105,2105,2105,2105,6256
|
|
20231010,140600,2761691125,2105,2105,2110,2105,5679
|
|
20231010,140500,2749736780,2105,2105,2110,2105,1027
|
|
20231010,140400,2747574910,2105,2110,2110,2105,1062
|
|
20231010,140300,2745334100,2110,2110,2110,2105,2250
|
|
20231010,140200,2740589100,2105,2105,2105,2105,4007
|
|
20231010,140100,2732154365,2105,2105,2110,2105,301
|
|
20231010,140000,2731520720,2105,2110,2110,2105,888
|
|
20231010,135900,2729651290,2110,2110,2110,2105,304
|
|
20231010,135800,2729010350,2105,2105,2110,2105,5364
|
|
20231010,135700,2717717330,2105,2110,2110,2105,974
|
|
20231010,135600,2715665440,2110,2115,2115,2110,345
|
|
20231010,135500,2714936525,2110,2110,2110,2105,118
|
|
20231010,135400,2714687560,2110,2110,2110,2105,2011
|
|
20231010,135300,2710454155,2110,2110,2110,2110,4445
|
|
20231010,135200,2701075205,2110,2110,2110,2110,6844
|
|
20231010,135100,2686634365,2115,2115,2115,2115,53
|
|
20231010,135000,2686522270,2115,2115,2115,2110,180
|
|
20231010,134900,2686142050,2110,2110,2115,2110,1558
|
|
20231010,134800,2682852655,2115,2115,2115,2115,38
|
|
20231010,134700,2682772285,2115,2115,2115,2110,1763
|
|
20231010,134600,2679043890,2110,2110,2115,2110,12
|
|
20231010,134500,2679018565,2110,2110,2110,2110,198
|
|
20231010,134400,2678600785,2110,2105,2110,2100,114
|
|
20231010,134300,2678360875,2105,2110,2110,2105,19660
|
|
20231010,134200,2636962640,2115,2110,2115,2105,14311
|
|
20231010,134100,2606771300,2105,2110,2110,2105,461
|
|
20231010,134000,2605800625,2110,2115,2115,2110,5437
|
|
20231010,133900,2594328515,2115,2115,2115,2110,973
|
|
20231010,133800,2592275175,2115,2115,2115,2115,0
|
|
20231010,133700,2592275175,2115,2110,2115,2110,606
|
|
20231010,133600,2590995990,2110,2115,2115,2110,1257
|
|
20231010,133500,2588343685,2115,2115,2115,2115,200
|
|
20231010,133400,2587920685,2110,2115,2115,2105,5649
|
|
20231010,133300,2576008445,2115,2110,2115,2110,440
|
|
20231010,133200,2575078345,2115,2115,2115,2115,565
|
|
20231010,133100,2573883370,2115,2110,2115,2105,1494
|
|
20231010,133000,2570731585,2115,2110,2115,2110,12007
|
|
20231010,132900,2545396575,2110,2110,2110,2105,272
|
|
20231010,132800,2544823260,2105,2110,2110,2105,11589
|
|
20231010,132700,2520403025,2105,2105,2110,2105,3610
|
|
20231010,132600,2512803860,2110,2105,2110,2105,2831
|
|
20231010,132500,2506844490,2110,2105,2110,2105,4496
|
|
20231010,132400,2497380360,2105,2100,2105,2100,10526
|
|
20231010,132300,2475245615,2105,2105,2105,2105,4522
|
|
20231010,132200,2465726805,2105,2105,2110,2105,15495
|
|
20231010,132100,2433109760,2110,2115,2115,2110,3034
|
|
20231010,132000,2426707460,2110,2110,2110,2110,1782
|
|
20231010,131900,2422947440,2115,2110,2115,2110,111
|
|
20231010,131800,2422713225,2115,2115,2115,2115,190
|
|
20231010,131700,2422311375,2110,2110,2110,2110,1550
|
|
20231010,131600,2419040875,2110,2110,2115,2110,1335
|
|
20231010,131500,2416223975,2115,2115,2115,2110,28422
|
|
20231010,131400,2356199855,2115,2115,2120,2115,4000
|
|
20231010,131300,2347739820,2115,2120,2120,2115,2553
|
|
20231010,131200,2342339710,2120,2120,2120,2120,661
|
|
20231010,131100,2340938390,2125,2125,2125,2125,8
|
|
20231010,131000,2340921390,2125,2120,2125,2120,3390
|
|
20231010,130900,2333734545,2120,2125,2125,2120,17
|
|
20231010,130800,2333698440,2125,2120,2125,2120,24724
|
|
20231010,130700,2281283205,2125,2125,2125,2125,348
|
|
20231010,130600,2280543705,2120,2120,2125,2120,995
|
|
20231010,130500,2278434300,2125,2125,2125,2120,268
|
|
20231010,130400,2277865935,2125,2125,2130,2125,3349
|
|
20231010,130300,2270748185,2125,2130,2130,2125,167
|
|
20231010,130200,2270392895,2130,2125,2130,2125,686
|
|
20231010,130100,2268935140,2125,2125,2125,2125,6566
|
|
20231010,130000,2254982390,2125,2125,2130,2125,817
|
|
20231010,125900,2253246195,2130,2125,2130,2125,2204
|
|
20231010,125800,2248561155,2130,2130,2130,2130,579
|
|
20231010,125700,2247327885,2130,2130,2130,2125,1692
|
|
20231010,125600,2243725445,2130,2130,2130,2125,408
|
|
20231010,125500,2242856535,2130,2130,2130,2130,1559
|
|
20231010,125400,2239535865,2130,2135,2135,2130,143
|
|
20231010,125300,2239231270,2130,2125,2130,2125,726
|
|
20231010,125200,2237686900,2125,2125,2130,2125,2748
|
|
20231010,125100,2231844015,2125,2130,2135,2125,4443
|
|
20231010,125000,2222397195,2135,2135,2135,2135,880
|
|
20231010,124900,2220518395,2135,2135,2135,2130,5258
|
|
20231010,124800,2209297565,2130,2130,2130,2130,36
|
|
20231010,124700,2209220885,2130,2130,2130,2130,1705
|
|
20231010,124600,2205589235,2130,2135,2135,2130,411
|
|
20231010,124500,2204713655,2130,2135,2140,2130,25161
|
|
20231010,124400,2151068695,2140,2135,2145,2135,1499
|
|
20231010,124300,2147868140,2140,2140,2140,2140,4819
|
|
20231010,124200,2137555480,2140,2140,2140,2140,3
|
|
20231010,124100,2137549060,2140,2140,2145,2140,509
|
|
20231010,124000,2136459760,2140,2145,2145,2140,6010
|
|
20231010,123900,2123596810,2145,2145,2145,2145,110
|
|
20231010,123800,2123360860,2140,2145,2145,2140,1858
|
|
20231010,123700,2119377380,2145,2145,2145,2145,1307
|
|
20231010,123600,2116573865,2145,2140,2145,2140,405
|
|
20231010,123500,2115705165,2145,2145,2145,2145,70
|
|
20231010,123400,2115555015,2145,2140,2145,2140,33
|
|
20231010,123300,2115484330,2140,2140,2140,2135,4446
|
|
20231010,123200,2105969910,2140,2140,2140,2140,233
|
|
20231010,123100,2105471290,2140,2140,2140,2140,1
|
|
20231010,123000,2105469150,2140,2140,2140,2135,61
|
|
20231010,122900,2105338625,2140,2140,2140,2140,40
|
|
20231010,122800,2105253025,2140,2140,2140,2140,14
|
|
20231010,122700,2105223065,2140,2135,2140,2135,4709
|
|
20231010,122600,2095161975,2140,2135,2140,2135,26977
|
|
20231010,122500,2037564620,2135,2135,2135,2135,2743
|
|
20231010,122400,2031708315,2135,2135,2135,2135,2046
|
|
20231010,122300,2027340105,2135,2135,2140,2135,3051
|
|
20231010,122200,2020826080,2140,2140,2140,2135,105
|
|
20231010,122100,2020601780,2140,2140,2140,2140,24927
|
|
20231010,122000,1967258000,2150,2150,2150,2140,2616
|
|
20231010,121900,1961648480,2150,2150,2150,2150,260
|
|
20231010,121800,1961089480,2150,2145,2150,2145,3298
|
|
20231010,121700,1954014875,2150,2145,2150,2145,6534
|
|
20231010,121600,1939999335,2145,2150,2155,2145,7417
|
|
20231010,121500,1924084185,2150,2150,2150,2150,410
|
|
20231010,121400,1923202685,2145,2145,2150,2145,187
|
|
20231010,121300,1922801565,2145,2145,2145,2145,1204
|
|
20231010,121200,1920218985,2150,2150,2150,2145,94
|
|
20231010,121100,1920017055,2150,2145,2150,2145,103
|
|
20231010,121000,1919795620,2150,2150,2150,2145,1142
|
|
20231010,120900,1917345325,2150,2150,2150,2145,260
|
|
20231010,120800,1916786380,2150,2150,2150,2150,1480
|
|
20231010,120700,1913604380,2150,2150,2160,2150,32579
|
|
20231010,120600,1843440395,2150,2150,2150,2150,744
|
|
20231010,120500,1841840795,2150,2155,2155,2150,1111
|
|
20231010,120400,1839452105,2155,2155,2155,2155,102
|
|
20231010,120300,1839232295,2150,2150,2155,2150,10660
|
|
20231010,120200,1816307740,2155,2155,2155,2150,159
|
|
20231010,120100,1815965365,2155,2155,2160,2155,1133
|
|
20231010,120000,1813523745,2160,2155,2160,2155,4990
|
|
20231010,115900,1802770140,2160,2155,2160,2155,614
|
|
20231010,115800,1801446470,2160,2160,2160,2155,363
|
|
20231010,115700,1800662910,2160,2155,2160,2155,35
|
|
20231010,115600,1800587420,2155,2155,2160,2155,1045
|
|
20231010,115500,1798330395,2155,2160,2160,2155,1046
|
|
20231010,115400,1796076035,2160,2155,2160,2155,209
|
|
20231010,115300,1795625595,2160,2155,2160,2155,2038
|
|
20231010,115200,1791223530,2160,2160,2160,2155,112
|
|
20231010,115100,1790981635,2160,2160,2160,2160,158
|
|
20231010,115000,1790640355,2160,2155,2160,2155,6656
|
|
20231010,114900,1776295440,2160,2160,2160,2160,1003
|
|
20231010,114800,1774128960,2165,2160,2165,2160,376
|
|
20231010,114700,1773316420,2160,2160,2160,2155,1814
|
|
20231010,114600,1769399110,2155,2160,2160,2155,1169
|
|
20231010,114500,1766874815,2160,2160,2160,2160,35
|
|
20231010,114400,1766799215,2160,2155,2165,2155,2141
|
|
20231010,114300,1762174595,2155,2160,2165,2155,709
|
|
20231010,114200,1760645885,2160,2160,2160,2160,4990
|
|
20231010,114100,1749867485,2160,2160,2160,2155,213
|
|
20231010,114000,1749407920,2160,2160,2160,2160,9
|
|
20231010,113900,1749388480,2160,2155,2160,2155,1943
|
|
20231010,113800,1745199670,2155,2155,2155,2150,985
|
|
20231010,113700,1743077025,2155,2155,2155,2155,380
|
|
20231010,113600,1742258125,2155,2155,2155,2155,2022
|
|
20231010,113500,1737900715,2155,2155,2155,2150,660
|
|
20231010,113400,1736478430,2150,2155,2155,2150,3695
|
|
20231010,113300,1728525755,2155,2150,2155,2150,172
|
|
20231010,113200,1728155385,2155,2150,2155,2150,1000
|
|
20231010,113100,1726003535,2150,2150,2150,2150,611
|
|
20231010,113000,1724689885,2150,2155,2155,2150,53
|
|
20231010,112900,1724575755,2155,2155,2155,2155,389
|
|
20231010,112800,1723737460,2155,2155,2155,2155,19125
|
|
20231010,112700,1682523085,2155,2165,2165,2155,26712
|
|
20231010,112600,1624817335,2165,2160,2165,2160,39
|
|
20231010,112500,1624732920,2165,2165,2165,2160,5738
|
|
20231010,112400,1612335150,2160,2165,2165,2160,850
|
|
20231010,112300,1610498395,2165,2160,2165,2160,262
|
|
20231010,112200,1609931370,2160,2165,2165,2160,691
|
|
20231010,112100,1608438610,2165,2170,2170,2165,10689
|
|
20231010,112000,1585296495,2170,2170,2170,2170,13566
|
|
20231010,111900,1555858275,2170,2170,2170,2170,3500
|
|
20231010,111800,1548263275,2175,2175,2175,2175,39
|
|
20231010,111700,1548178450,2180,2170,2180,2170,23
|
|
20231010,111600,1548128340,2180,2180,2180,2180,1
|
|
20231010,111500,1548126160,2180,2175,2180,2175,21
|
|
20231010,111400,1548080470,2180,2170,2180,2170,24
|
|
20231010,111300,1548028260,2175,2180,2180,2175,2413
|
|
20231010,111200,1542777430,2180,2185,2185,2180,9
|
|
20231010,111100,1542757785,2185,2185,2185,2180,1003
|
|
20231010,111000,1540571230,2185,2185,2185,2180,2553
|
|
20231010,110900,1535004450,2185,2180,2185,2180,3136
|
|
20231010,110800,1528167110,2175,2170,2180,2170,2358
|
|
20231010,110700,1523027200,2175,2180,2180,2170,3187
|
|
20231010,110600,1516095405,2180,2180,2180,2180,2482
|
|
20231010,110500,1510684645,2180,2175,2180,2175,3724
|
|
20231010,110400,1502567360,2175,2180,2180,2175,433
|
|
20231010,110300,1501623435,2180,2180,2180,2180,287
|
|
20231010,110200,1500997775,2180,2180,2180,2175,1489
|
|
20231010,110100,1497759025,2180,2175,2180,2175,24
|
|
20231010,110000,1497706725,2175,2180,2180,2175,113
|
|
20231010,105900,1497460485,2180,2180,2180,2180,0
|
|
20231010,105800,1497460485,2180,2180,2180,2175,366
|
|
20231010,105700,1496662635,2180,2175,2180,2175,674
|
|
20231010,105600,1495196435,2175,2180,2180,2175,10405
|
|
20231010,105500,1472565420,2180,2185,2185,2180,1870
|
|
20231010,105400,1468485430,2185,2185,2185,2180,404
|
|
20231010,105300,1467602700,2185,2180,2185,2180,138
|
|
20231010,105200,1467301355,2180,2185,2185,2180,988
|
|
20231010,105100,1465144855,2180,2190,2190,2180,4071
|
|
20231010,105000,1456268750,2190,2185,2190,2185,31
|
|
20231010,104900,1456200995,2185,2185,2190,2180,3143
|
|
20231010,104800,1449335435,2185,2185,2185,2185,328
|
|
20231010,104700,1448618755,2185,2185,2185,2180,18385
|
|
20231010,104600,1408450065,2190,2190,2190,2185,118
|
|
20231010,104500,1408191885,2190,2190,2190,2185,332
|
|
20231010,104400,1407465065,2190,2190,2190,2185,29
|
|
20231010,104300,1407401670,2185,2185,2185,2180,3264
|
|
20231010,104200,1400269850,2185,2185,2185,2185,9971
|
|
20231010,104100,1378483215,2185,2185,2185,2180,995
|
|
20231010,104000,1376309160,2185,2180,2185,2180,216
|
|
20231010,103900,1375838055,2180,2185,2185,2180,519
|
|
20231010,103800,1374704885,2180,2185,2185,2180,217
|
|
20231010,103700,1374230745,2180,2180,2185,2180,121
|
|
20231010,103600,1373966865,2185,2185,2185,2180,126
|
|
20231010,103500,1373691565,2185,2185,2185,2180,2286
|
|
20231010,103400,1368707730,2185,2180,2185,2180,2716
|
|
20231010,103300,1362773300,2180,2175,2180,2175,1433
|
|
20231010,103200,1359649385,2180,2175,2180,2175,3448
|
|
20231010,103100,1352144810,2180,2180,2180,2175,1090
|
|
20231010,103000,1349768635,2180,2175,2180,2175,16712
|
|
20231010,102900,1313419975,2175,2170,2175,2170,159
|
|
20231010,102800,1313074535,2175,2170,2175,2170,219
|
|
20231010,102700,1312598750,2175,2175,2175,2170,253
|
|
20231010,102600,1312048575,2175,2170,2175,2170,3955
|
|
20231010,102500,1303466185,2170,2170,2170,2170,1155
|
|
20231010,102400,1300959835,2175,2170,2175,2165,16263
|
|
20231010,102300,1265746390,2175,2170,2175,2170,608
|
|
20231010,102200,1264426490,2170,2170,2170,2170,5
|
|
20231010,102100,1264415640,2170,2170,2170,2160,13177
|
|
20231010,102000,1235888355,2170,2175,2175,2170,433
|
|
20231010,101900,1234948705,2175,2170,2175,2170,927
|
|
20231010,101800,1232935105,2170,2170,2170,2170,0
|
|
20231010,101700,1232935105,2170,2165,2170,2165,1012
|
|
20231010,101600,1230741565,2170,2165,2170,2165,663
|
|
20231010,101500,1229304875,2165,2170,2170,2165,5642
|
|
20231010,101400,1217062240,2170,2165,2170,2165,765
|
|
20231010,101300,1215402420,2170,2165,2170,2165,3664
|
|
20231010,101200,1207469760,2170,2170,2170,2170,467
|
|
20231010,101100,1206456370,2170,2165,2170,2165,1786
|
|
20231010,101000,1202587170,2170,2170,2170,2165,1669
|
|
20231010,100900,1198973505,2170,2170,2170,2165,7993
|
|
20231010,100800,1181665330,2165,2165,2170,2165,1611
|
|
20231010,100700,1178171875,2165,2170,2170,2165,490
|
|
20231010,100600,1177109755,2165,2170,2170,2165,13312
|
|
20231010,100500,1148278630,2170,2170,2175,2170,1292
|
|
20231010,100400,1145474475,2165,2165,2170,2165,103
|
|
20231010,100300,1145251470,2165,2170,2170,2165,869
|
|
20231010,100200,1143369855,2165,2170,2175,2165,1170
|
|
20231010,100100,1140831425,2170,2170,2170,2170,22731
|
|
20231010,100000,1091505155,2175,2170,2175,2170,5884
|
|
20231010,095900,1078735230,2175,2170,2175,2170,1309
|
|
20231010,095800,1075889370,2170,2175,2175,2170,13713
|
|
20231010,095700,1046064595,2180,2180,2180,2175,554
|
|
20231010,095600,1044858640,2180,2180,2180,2180,1231
|
|
20231010,095500,1042175060,2180,2180,2180,2175,1535
|
|
20231010,095400,1038830820,2180,2175,2180,2175,3184
|
|
20231010,095300,1031893910,2175,2175,2180,2175,1853
|
|
20231010,095200,1027861670,2175,2180,2180,2175,2452
|
|
20231010,095100,1022523885,2180,2180,2180,2180,5321
|
|
20231010,095000,1010924105,2180,2190,2190,2180,3912
|
|
20231010,094900,1002392235,2190,2190,2190,2185,7504
|
|
20231010,094800,985977845,2185,2185,2190,2185,2486
|
|
20231010,094700,980534365,2185,2190,2190,2185,1519
|
|
20231010,094600,977209320,2195,2190,2195,2185,14867
|
|
20231010,094500,944649940,2200,2205,2205,2195,14408
|
|
20231010,094400,913000910,2200,2200,2205,2200,6851
|
|
20231010,094300,897928610,2200,2200,2200,2195,6857
|
|
20231010,094200,882845195,2195,2195,2200,2195,5446
|
|
20231010,094100,870864660,2195,2195,2200,2190,12749
|
|
20231010,094000,842879300,2200,2200,2205,2195,6078
|
|
20231010,093900,829519185,2200,2200,2200,2195,7181
|
|
20231010,093800,813726500,2200,2195,2200,2195,28846
|
|
20231010,093700,750272955,2200,2195,2200,2190,16124
|
|
20231010,093600,714916040,2195,2195,2200,2190,4026
|
|
20231010,093500,706079215,2195,2195,2195,2190,9545
|
|
20231010,093400,685128045,2190,2195,2195,2190,1720
|
|
20231010,093300,681353175,2195,2190,2195,2185,678
|
|
20231010,093200,679868115,2190,2190,2195,2190,1775
|
|
20231010,093100,675978865,2190,2195,2195,2190,2278
|
|
20231010,093000,670989790,2190,2195,2195,2185,7284
|
|
20231010,092900,655011360,2190,2190,2190,2190,1354
|
|
20231010,092800,652046100,2190,2175,2195,2175,27566
|
|
20231010,092700,591870655,2175,2180,2180,2175,2515
|
|
20231010,092600,586392910,2180,2180,2185,2180,12017
|
|
20231010,092500,560145135,2180,2180,2185,2175,9749
|
|
20231010,092400,538887535,2180,2180,2185,2180,6273
|
|
20231010,092300,525210360,2180,2185,2190,2180,7125
|
|
20231010,092200,509642445,2185,2190,2190,2185,2599
|
|
20231010,092100,503952135,2190,2185,2190,2180,16952
|
|
20231010,092000,466906985,2185,2180,2185,2180,4290
|
|
20231010,091900,457548370,2180,2180,2180,2175,34562
|
|
20231010,091800,382239160,2180,2175,2180,2170,6809
|
|
20231010,091700,367425630,2170,2175,2175,2170,3601
|
|
20231010,091600,359593500,2175,2170,2175,2170,3301
|
|
20231010,091500,352420235,2170,2165,2170,2165,14789
|
|
20231010,091400,320343095,2165,2160,2170,2160,20398
|
|
20231010,091300,276180400,2165,2160,2165,2160,12186
|
|
20231010,091200,249833310,2160,2160,2165,2160,8562
|
|
20231010,091100,231338675,2160,2165,2165,2160,3178
|
|
20231010,091000,224473870,2165,2150,2165,2150,6889
|
|
20231010,090900,209616010,2150,2145,2155,2140,7394
|
|
20231010,090800,193721810,2150,2155,2155,2145,4141
|
|
20231010,090700,184830990,2150,2145,2155,2145,1881
|
|
20231010,090600,180792740,2145,2150,2150,2145,4676
|
|
20231010,090500,170758010,2145,2155,2160,2145,17596
|
|
20231010,090400,132922390,2150,2165,2165,2150,12181
|
|
20231010,090300,106636925,2165,2170,2170,2165,5812
|
|
20231010,090200,94048760,2170,2175,2175,2155,9525
|
|
20231010,090100,73398130,2170,2160,2175,2155,13298
|
|
20231010,090000,44596065,2160,2150,2160,2150,19980
|