596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,185300,4503924320,2180,2180,2180,2180,74276
|
|
20231011,185200,4503924320,2180,2180,2180,2180,0
|
|
20231011,185100,4503924320,2180,2180,2180,2180,0
|
|
20231011,185000,4503924320,2180,2180,2180,2180,0
|
|
20231011,184900,4503924320,2180,2180,2180,2180,0
|
|
20231011,184800,4503924320,2180,2180,2180,2180,0
|
|
20231011,184700,4503924320,2180,2180,2180,2180,0
|
|
20231011,184600,4503924320,2180,2180,2180,2180,0
|
|
20231011,184500,4503924320,2180,2180,2180,2180,0
|
|
20231011,184400,4503924320,2180,2180,2180,2180,0
|
|
20231011,184300,4503924320,2180,2180,2180,2180,0
|
|
20231011,184200,4503924320,2180,2180,2180,2180,0
|
|
20231011,184100,4503924320,2180,2180,2180,2180,0
|
|
20231011,184000,4503924320,2180,2180,2180,2180,0
|
|
20231011,183900,4503924320,2180,2180,2180,2180,0
|
|
20231011,183800,4503924320,2180,2180,2180,2180,0
|
|
20231011,183700,4503924320,2180,2180,2180,2180,0
|
|
20231011,183600,4503924320,2180,2180,2180,2180,0
|
|
20231011,183500,4503924320,2180,2180,2180,2180,0
|
|
20231011,183400,4503924320,2180,2180,2180,2180,0
|
|
20231011,183300,4503924320,2180,2180,2180,2180,0
|
|
20231011,183200,4503924320,2180,2180,2180,2180,0
|
|
20231011,183100,4503924320,2180,2180,2180,2180,0
|
|
20231011,183000,4503924320,2180,2180,2180,2180,0
|
|
20231011,182900,4503924320,2180,2180,2180,2180,0
|
|
20231011,182800,4503924320,2180,2180,2180,2180,0
|
|
20231011,182700,4503924320,2180,2180,2180,2180,0
|
|
20231011,182600,4503924320,2180,2180,2180,2180,0
|
|
20231011,182500,4503924320,2180,2180,2180,2180,0
|
|
20231011,182400,4503924320,2180,2180,2180,2180,0
|
|
20231011,182300,4503924320,2180,2180,2180,2180,74276
|
|
20231011,182200,4503924320,2180,2180,2180,2180,0
|
|
20231011,182100,4503924320,2180,2180,2180,2180,0
|
|
20231011,182000,4503924320,2180,2180,2180,2180,0
|
|
20231011,181900,4503924320,2180,2180,2180,2180,0
|
|
20231011,181800,4503924320,2180,2180,2180,2180,0
|
|
20231011,181700,4503924320,2180,2180,2180,2180,0
|
|
20231011,181600,4503924320,2180,2180,2180,2180,0
|
|
20231011,181500,4503924320,2180,2180,2180,2180,0
|
|
20231011,181400,4503924320,2180,2180,2180,2180,0
|
|
20231011,181300,4503924320,2180,2180,2180,2180,0
|
|
20231011,181200,4503924320,2180,2180,2180,2180,0
|
|
20231011,181100,4503924320,2180,2180,2180,2180,0
|
|
20231011,181000,4503924320,2180,2180,2180,2180,0
|
|
20231011,180900,4503924320,2180,2180,2180,2180,0
|
|
20231011,180800,4503924320,2180,2180,2180,2180,0
|
|
20231011,180700,4503924320,2180,2180,2180,2180,0
|
|
20231011,180600,4503924320,2180,2180,2180,2180,0
|
|
20231011,180500,4503924320,2180,2180,2180,2180,0
|
|
20231011,180400,4503924320,2180,2180,2180,2180,0
|
|
20231011,180300,4503924320,2180,2180,2180,2180,0
|
|
20231011,180200,4503924320,2180,2180,2180,2180,0
|
|
20231011,180100,4503924320,2180,2180,2180,2180,0
|
|
20231011,180000,4503924320,2180,2180,2180,2180,0
|
|
20231011,175900,4503924320,2180,2180,2180,2180,0
|
|
20231011,175800,4503924320,2180,2180,2180,2180,0
|
|
20231011,175700,4503924320,2180,2180,2180,2180,0
|
|
20231011,175600,4503924320,2180,2180,2180,2180,0
|
|
20231011,175500,4503924320,2180,2180,2180,2180,0
|
|
20231011,175400,4503924320,2180,2180,2180,2180,0
|
|
20231011,175300,4503924320,2180,2180,2180,2180,74276
|
|
20231011,175200,4503924320,2180,2180,2180,2180,0
|
|
20231011,175100,4503924320,2180,2180,2180,2180,0
|
|
20231011,175000,4503924320,2180,2180,2180,2180,0
|
|
20231011,174900,4503924320,2180,2180,2180,2180,0
|
|
20231011,174800,4503924320,2180,2180,2180,2180,0
|
|
20231011,174700,4503924320,2180,2180,2180,2180,0
|
|
20231011,174600,4503924320,2180,2180,2180,2180,0
|
|
20231011,174500,4503924320,2180,2180,2180,2180,0
|
|
20231011,174400,4503924320,2180,2180,2180,2180,0
|
|
20231011,174300,4503924320,2180,2180,2180,2180,0
|
|
20231011,174200,4503924320,2180,2180,2180,2180,0
|
|
20231011,174100,4503924320,2180,2180,2180,2180,0
|
|
20231011,174000,4503924320,2180,2180,2180,2180,0
|
|
20231011,173900,4503924320,2180,2180,2180,2180,0
|
|
20231011,173800,4503924320,2180,2180,2180,2180,0
|
|
20231011,173700,4503924320,2180,2180,2180,2180,0
|
|
20231011,173600,4503924320,2180,2180,2180,2180,0
|
|
20231011,173500,4503924320,2180,2180,2180,2180,0
|
|
20231011,173400,4503924320,2180,2180,2180,2180,0
|
|
20231011,173300,4503924320,2180,2180,2180,2180,0
|
|
20231011,173200,4503924320,2180,2180,2180,2180,0
|
|
20231011,173100,4503924320,2180,2180,2180,2180,0
|
|
20231011,173000,4503924320,2180,2180,2180,2180,0
|
|
20231011,172900,4503924320,2180,2180,2180,2180,0
|
|
20231011,172800,4503924320,2180,2180,2180,2180,0
|
|
20231011,172700,4503924320,2180,2180,2180,2180,0
|
|
20231011,172600,4503924320,2180,2180,2180,2180,0
|
|
20231011,172500,4503924320,2180,2180,2180,2180,0
|
|
20231011,172400,4503924320,2180,2180,2180,2180,0
|
|
20231011,172300,4503924320,2180,2180,2180,2180,74276
|
|
20231011,172200,4503924320,2180,2180,2180,2180,0
|
|
20231011,172100,4503924320,2180,2180,2180,2180,0
|
|
20231011,172000,4503924320,2180,2180,2180,2180,0
|
|
20231011,171900,4503924320,2180,2180,2180,2180,0
|
|
20231011,171800,4503924320,2180,2180,2180,2180,0
|
|
20231011,171700,4503924320,2180,2180,2180,2180,0
|
|
20231011,171600,4503924320,2180,2180,2180,2180,0
|
|
20231011,171500,4503924320,2180,2180,2180,2180,0
|
|
20231011,171400,4503924320,2180,2180,2180,2180,0
|
|
20231011,171300,4503924320,2180,2180,2180,2180,0
|
|
20231011,171200,4503924320,2180,2180,2180,2180,0
|
|
20231011,171100,4503924320,2180,2180,2180,2180,0
|
|
20231011,171000,4503924320,2180,2180,2180,2180,0
|
|
20231011,170900,4503924320,2180,2180,2180,2180,0
|
|
20231011,170800,4503924320,2180,2180,2180,2180,0
|
|
20231011,170700,4503924320,2180,2180,2180,2180,0
|
|
20231011,170600,4503924320,2180,2180,2180,2180,0
|
|
20231011,170500,4503924320,2180,2180,2180,2180,0
|
|
20231011,170400,4503924320,2180,2180,2180,2180,0
|
|
20231011,170300,4503924320,2180,2180,2180,2180,0
|
|
20231011,170200,4503924320,2180,2180,2180,2180,0
|
|
20231011,170100,4503924320,2180,2180,2180,2180,0
|
|
20231011,170000,4503924320,2180,2180,2180,2180,0
|
|
20231011,165900,4503924320,2180,2180,2180,2180,0
|
|
20231011,165800,4503924320,2180,2180,2180,2180,0
|
|
20231011,165700,4503924320,2180,2180,2180,2180,0
|
|
20231011,165600,4503924320,2180,2180,2180,2180,0
|
|
20231011,165500,4503924320,2180,2180,2180,2180,0
|
|
20231011,165400,4503924320,2180,2180,2180,2180,0
|
|
20231011,165300,4503924320,2180,2180,2180,2180,74276
|
|
20231011,165200,4503924320,2180,2180,2180,2180,0
|
|
20231011,165100,4503924320,2180,2180,2180,2180,0
|
|
20231011,165000,4503924320,2180,2180,2180,2180,0
|
|
20231011,164900,4503924320,2180,2180,2180,2180,0
|
|
20231011,164800,4503924320,2180,2180,2180,2180,0
|
|
20231011,164700,4503924320,2180,2180,2180,2180,0
|
|
20231011,164600,4503924320,2180,2180,2180,2180,0
|
|
20231011,164500,4503924320,2180,2180,2180,2180,0
|
|
20231011,164400,4503924320,2180,2180,2180,2180,0
|
|
20231011,164300,4503924320,2180,2180,2180,2180,0
|
|
20231011,164200,4503924320,2180,2180,2180,2180,0
|
|
20231011,164100,4503924320,2180,2180,2180,2180,0
|
|
20231011,164000,4503924320,2180,2180,2180,2180,0
|
|
20231011,163900,4503924320,2180,2180,2180,2180,0
|
|
20231011,163800,4503924320,2180,2180,2180,2180,0
|
|
20231011,163700,4503924320,2180,2180,2180,2180,0
|
|
20231011,163600,4503924320,2180,2180,2180,2180,0
|
|
20231011,163500,4503924320,2180,2180,2180,2180,0
|
|
20231011,163400,4503924320,2180,2180,2180,2180,0
|
|
20231011,163300,4503924320,2180,2180,2180,2180,0
|
|
20231011,163200,4503924320,2180,2180,2180,2180,0
|
|
20231011,163100,4503924320,2180,2180,2180,2180,0
|
|
20231011,163000,4503924320,2180,2180,2180,2180,0
|
|
20231011,162900,4503924320,2180,2180,2180,2180,0
|
|
20231011,162800,4503924320,2180,2180,2180,2180,0
|
|
20231011,162700,4503924320,2180,2180,2180,2180,0
|
|
20231011,162600,4503924320,2180,2180,2180,2180,0
|
|
20231011,162500,4503924320,2180,2180,2180,2180,0
|
|
20231011,162400,4503924320,2180,2180,2180,2180,0
|
|
20231011,162300,4503924320,2180,2180,2180,2180,74276
|
|
20231011,162200,4503924320,2180,2180,2180,2180,0
|
|
20231011,162100,4503924320,2180,2180,2180,2180,0
|
|
20231011,162000,4503924320,2180,2180,2180,2180,0
|
|
20231011,161900,4503924320,2180,2180,2180,2180,0
|
|
20231011,161800,4503924320,2180,2180,2180,2180,0
|
|
20231011,161700,4503924320,2180,2180,2180,2180,0
|
|
20231011,161600,4503924320,2180,2180,2180,2180,0
|
|
20231011,161500,4503924320,2180,2180,2180,2180,0
|
|
20231011,161400,4503924320,2180,2180,2180,2180,0
|
|
20231011,161300,4503924320,2180,2180,2180,2180,0
|
|
20231011,161200,4503924320,2180,2180,2180,2180,0
|
|
20231011,161100,4503924320,2180,2180,2180,2180,0
|
|
20231011,161000,4503924320,2180,2180,2180,2180,0
|
|
20231011,160900,4503924320,2180,2180,2180,2180,0
|
|
20231011,160800,4503924320,2180,2180,2180,2180,0
|
|
20231011,160700,4503924320,2180,2180,2180,2180,0
|
|
20231011,160600,4503924320,2180,2180,2180,2180,0
|
|
20231011,160500,4503924320,2180,2180,2180,2180,0
|
|
20231011,160400,4503924320,2180,2180,2180,2180,0
|
|
20231011,160300,4503924320,2180,2180,2180,2180,0
|
|
20231011,160200,4503924320,2180,2180,2180,2180,0
|
|
20231011,160100,4503924320,2180,2180,2180,2180,0
|
|
20231011,160000,4503924320,2180,2180,2180,2180,0
|
|
20231011,155900,4503924320,2180,2180,2180,2180,0
|
|
20231011,155800,4503924320,2180,2180,2180,2180,0
|
|
20231011,155700,4503924320,2180,2180,2180,2180,0
|
|
20231011,155600,4503924320,2180,2180,2180,2180,0
|
|
20231011,155500,4503924320,2180,2180,2180,2180,0
|
|
20231011,155400,4503924320,2180,2180,2180,2180,0
|
|
20231011,155300,4503924320,2180,2180,2180,2180,74276
|
|
20231011,155200,4503924320,2180,2180,2180,2180,0
|
|
20231011,155100,4503924320,2180,2180,2180,2180,0
|
|
20231011,155000,4503924320,2180,2180,2180,2180,0
|
|
20231011,154900,4503924320,2180,2180,2180,2180,0
|
|
20231011,154800,4503924320,2180,2180,2180,2180,0
|
|
20231011,154700,4503924320,2180,2180,2180,2180,0
|
|
20231011,154600,4503924320,2180,2180,2180,2180,0
|
|
20231011,154500,4503924320,2180,2180,2180,2180,0
|
|
20231011,154400,4503924320,2180,2180,2180,2180,0
|
|
20231011,154300,4503924320,2180,2180,2180,2180,0
|
|
20231011,154200,4503924320,2180,2180,2180,2180,0
|
|
20231011,154100,4503924320,2180,2180,2180,2180,0
|
|
20231011,154000,4503924320,2180,2180,2180,2180,0
|
|
20231011,153900,4503924320,2180,2180,2180,2180,0
|
|
20231011,153800,4503924320,2180,2180,2180,2180,0
|
|
20231011,153700,4503924320,2180,2180,2180,2180,0
|
|
20231011,153600,4503924320,2180,2180,2180,2180,0
|
|
20231011,153500,4503924320,2180,2180,2180,2180,0
|
|
20231011,153400,4503924320,2180,2180,2180,2180,0
|
|
20231011,153300,4503924320,2180,2180,2180,2180,0
|
|
20231011,153200,4503924320,2180,2180,2180,2180,0
|
|
20231011,153100,4503924320,2180,2180,2180,2180,0
|
|
20231011,153000,4503924320,2180,2180,2180,2180,74276
|
|
20231011,152900,4342002640,2155,2155,2155,2155,0
|
|
20231011,152800,4342002640,2155,2155,2155,2155,0
|
|
20231011,152700,4342002640,2155,2155,2155,2155,0
|
|
20231011,152600,4342002640,2155,2155,2155,2155,0
|
|
20231011,152500,4342002640,2155,2155,2155,2155,0
|
|
20231011,152400,4342002640,2155,2155,2155,2155,0
|
|
20231011,152300,4342002640,2155,2155,2155,2155,0
|
|
20231011,152200,4342002640,2155,2155,2155,2155,0
|
|
20231011,152100,4342002640,2155,2155,2155,2155,0
|
|
20231011,152000,4342002640,2155,2155,2155,2155,0
|
|
20231011,151900,4342002640,2155,2165,2170,2155,5708
|
|
20231011,151800,4329651635,2165,2165,2165,2165,3295
|
|
20231011,151700,4322517960,2165,2160,2165,2155,2473
|
|
20231011,151600,4317176970,2165,2165,2170,2155,7121
|
|
20231011,151500,4301772950,2155,2165,2170,2155,60049
|
|
20231011,151400,4172033495,2170,2170,2170,2170,279
|
|
20231011,151300,4171428065,2170,2170,2170,2165,660
|
|
20231011,151200,4169998365,2170,2170,2170,2165,390
|
|
20231011,151100,4169152365,2165,2165,2165,2165,81
|
|
20231011,151000,4168977000,2170,2170,2170,2165,376
|
|
20231011,150900,4168162080,2170,2170,2170,2165,1107
|
|
20231011,150800,4165759895,2175,2170,2175,2170,26
|
|
20231011,150700,4165703425,2175,2170,2175,2170,704
|
|
20231011,150600,4164173225,2170,2170,2175,2170,666
|
|
20231011,150500,4162725505,2175,2175,2175,2170,6916
|
|
20231011,150400,4147715225,2175,2170,2175,2170,4399
|
|
20231011,150300,4138169390,2170,2170,2170,2170,321
|
|
20231011,150200,4137472820,2175,2175,2175,2170,2936
|
|
20231011,150100,4131099350,2170,2170,2170,2170,974
|
|
20231011,150000,4128985770,2175,2170,2175,2165,841
|
|
20231011,145900,4127161555,2170,2170,2170,2170,701
|
|
20231011,145800,4125640385,2170,2170,2170,2170,371
|
|
20231011,145700,4124835315,2170,2170,2170,2170,2840
|
|
20231011,145600,4118672515,2170,2170,2170,2170,529
|
|
20231011,145500,4117524585,2170,2175,2175,2170,2267
|
|
20231011,145400,4112605135,2175,2175,2175,2175,202
|
|
20231011,145300,4112165785,2170,2170,2170,2170,1221
|
|
20231011,145200,4109516215,2170,2170,2170,2170,0
|
|
20231011,145100,4109516215,2170,2175,2175,2165,1744
|
|
20231011,145000,4105729255,2175,2170,2180,2170,2397
|
|
20231011,144900,4100524375,2175,2175,2180,2170,7827
|
|
20231011,144800,4083503940,2175,2170,2175,2170,5041
|
|
20231011,144700,4072564965,2170,2170,2170,2170,6822
|
|
20231011,144600,4057761225,2170,2170,2175,2170,13948
|
|
20231011,144500,4027479065,2170,2170,2175,2170,1213
|
|
20231011,144400,4024846585,2175,2170,2175,2170,796
|
|
20231011,144300,4023117905,2170,2175,2175,2170,2737
|
|
20231011,144200,4017168225,2175,2170,2175,2170,1149
|
|
20231011,144100,4014674885,2170,2175,2175,2170,2038
|
|
20231011,144000,4010252225,2175,2175,2180,2170,5966
|
|
20231011,143900,3997280305,2170,2175,2175,2170,668
|
|
20231011,143800,3995830700,2175,2170,2175,2170,743
|
|
20231011,143700,3994218140,2170,2175,2175,2170,767
|
|
20231011,143600,3992553625,2175,2175,2175,2175,3315
|
|
20231011,143500,3985343500,2175,2180,2180,2175,2309
|
|
20231011,143400,3980321410,2175,2175,2175,2175,1687
|
|
20231011,143300,3976652185,2175,2180,2180,2175,567
|
|
20231011,143200,3975418950,2175,2180,2180,2175,1058
|
|
20231011,143100,3973117750,2175,2175,2180,2175,1437
|
|
20231011,143000,3969991505,2175,2180,2180,2175,111
|
|
20231011,142900,3969749580,2175,2175,2180,2175,797
|
|
20231011,142800,3968015605,2175,2180,2180,2175,524
|
|
20231011,142700,3966875900,2175,2175,2175,2175,1100
|
|
20231011,142600,3964483400,2175,2175,2175,2175,20
|
|
20231011,142500,3964439900,2175,2175,2180,2175,1427
|
|
20231011,142400,3961336125,2175,2175,2175,2175,16213
|
|
20231011,142300,3926072850,2170,2175,2175,2170,3216
|
|
20231011,142200,3919081350,2165,2170,2170,2165,1416
|
|
20231011,142100,3916012845,2170,2175,2175,2170,660
|
|
20231011,142000,3914580640,2170,2175,2175,2170,4423
|
|
20231011,141900,3904962920,2170,2170,2175,2170,1322
|
|
20231011,141800,3902093480,2175,2175,2175,2170,883
|
|
20231011,141700,3900175455,2170,2170,2175,2170,681
|
|
20231011,141600,3898697635,2170,2170,2175,2170,676
|
|
20231011,141500,3897230710,2170,2170,2175,2170,1922
|
|
20231011,141400,3893059965,2170,2170,2170,2170,200
|
|
20231011,141300,3892625965,2165,2165,2165,2165,1182
|
|
20231011,141200,3890066935,2170,2170,2170,2170,4984
|
|
20231011,141100,3879251655,2165,2165,2165,2165,1051
|
|
20231011,141000,3876976240,2165,2165,2165,2165,523
|
|
20231011,140900,3875843945,2165,2170,2170,2165,761
|
|
20231011,140800,3874195870,2170,2170,2170,2170,322
|
|
20231011,140700,3873497130,2165,2165,2165,2165,2129
|
|
20231011,140600,3868887845,2170,2165,2170,2165,872
|
|
20231011,140500,3866998630,2170,2165,2170,2165,7459
|
|
20231011,140400,3850824900,2160,2165,2165,2160,61
|
|
20231011,140300,3850692905,2160,2165,2165,2160,1664
|
|
20231011,140200,3847093640,2160,2165,2165,2160,67
|
|
20231011,140100,3846948785,2165,2170,2170,2165,508
|
|
20231011,140000,3845848950,2165,2165,2165,2160,9361
|
|
20231011,135900,3825585000,2165,2165,2170,2160,8907
|
|
20231011,135800,3806315600,2165,2160,2170,2160,1256
|
|
20231011,135700,3803598760,2165,2170,2170,2165,1858
|
|
20231011,135600,3799575815,2165,2170,2170,2165,42
|
|
20231011,135500,3799484850,2170,2165,2170,2165,1180
|
|
20231011,135400,3796930145,2170,2165,2170,2160,6829
|
|
20231011,135300,3782146095,2165,2170,2170,2165,859
|
|
20231011,135200,3780285355,2170,2165,2170,2165,1369
|
|
20231011,135100,3777318970,2165,2165,2165,2165,2871
|
|
20231011,135000,3771103255,2165,2165,2165,2165,8017
|
|
20231011,134900,3753746450,2165,2165,2165,2165,963
|
|
20231011,134800,3751661555,2165,2170,2170,2165,4813
|
|
20231011,134700,3741230955,2170,2170,2175,2170,4475
|
|
20231011,134600,3731519625,2170,2175,2175,2170,1351
|
|
20231011,134500,3728587950,2170,2170,2170,2170,2398
|
|
20231011,134400,3723384290,2170,2175,2175,2170,1252
|
|
20231011,134300,3720667285,2175,2175,2180,2175,3770
|
|
20231011,134200,3712467485,2175,2175,2175,2170,823
|
|
20231011,134100,3710680825,2170,2175,2175,2170,670
|
|
20231011,134000,3709226870,2175,2175,2175,2175,142
|
|
20231011,133900,3708918020,2175,2175,2175,2175,1868
|
|
20231011,133800,3704855120,2170,2175,2175,2170,1830
|
|
20231011,133700,3700877485,2170,2170,2175,2170,675
|
|
20231011,133600,3699412720,2175,2170,2175,2170,519
|
|
20231011,133500,3698285990,2170,2175,2175,2170,1687
|
|
20231011,133400,3694625060,2180,2170,2180,2170,3059
|
|
20231011,133300,3687979480,2170,2175,2175,2170,925
|
|
20231011,133200,3685970915,2175,2175,2175,2175,10828
|
|
20231011,133100,3662420015,2175,2175,2175,2175,789
|
|
20231011,133000,3660703940,2175,2180,2180,2175,47
|
|
20231011,132900,3660601530,2175,2180,2180,2175,2174
|
|
20231011,132800,3655868120,2180,2180,2180,2180,538
|
|
20231011,132700,3654695280,2175,2180,2180,2175,1105
|
|
20231011,132600,3652289680,2185,2180,2185,2180,794
|
|
20231011,132500,3650558755,2180,2185,2185,2180,799
|
|
20231011,132400,3648816235,2185,2180,2185,2180,2
|
|
20231011,132300,3648811870,2180,2185,2185,2180,1192
|
|
20231011,132200,3646213260,2185,2185,2185,2185,500
|
|
20231011,132100,3645120760,2180,2185,2185,2180,680
|
|
20231011,132000,3643638260,2185,2180,2185,2180,1667
|
|
20231011,131900,3640001080,2180,2185,2185,2180,1516
|
|
20231011,131800,3636694945,2180,2180,2185,2180,818
|
|
20231011,131700,3634911505,2180,2180,2185,2180,1243
|
|
20231011,131600,3632201460,2185,2180,2185,2180,2424
|
|
20231011,131500,3626905920,2180,2185,2185,2180,5003
|
|
20231011,131400,3615981160,2180,2180,2180,2180,1533
|
|
20231011,131300,3612639220,2180,2185,2185,2180,3120
|
|
20231011,131200,3605826070,2180,2180,2185,2180,476
|
|
20231011,131100,3604788380,2180,2185,2185,2180,988
|
|
20231011,131000,3602633495,2180,2175,2185,2175,2099
|
|
20231011,130900,3598054530,2180,2180,2185,2175,1054
|
|
20231011,130800,3595757065,2180,2180,2180,2180,0
|
|
20231011,130700,3595757065,2180,2180,2180,2180,1292
|
|
20231011,130600,3592940505,2180,2180,2180,2180,1582
|
|
20231011,130500,3589491745,2180,2180,2180,2180,1079
|
|
20231011,130400,3587139525,2180,2185,2185,2180,582
|
|
20231011,130300,3585870470,2180,2185,2185,2180,701
|
|
20231011,130200,3584342085,2185,2180,2185,2180,107
|
|
20231011,130100,3584108795,2175,2185,2185,2175,1646
|
|
20231011,130000,3580525920,2185,2175,2185,2175,93
|
|
20231011,125900,3580323465,2180,2180,2185,2180,703
|
|
20231011,125800,3578790755,2180,2180,2180,2180,523
|
|
20231011,125700,3577650615,2180,2180,2180,2180,663
|
|
20231011,125600,3576205275,2180,2185,2185,2180,316
|
|
20231011,125500,3575516305,2185,2180,2185,2180,1223
|
|
20231011,125400,3572849965,2180,2175,2180,2175,1364
|
|
20231011,125300,3569880765,2180,2185,2185,2180,662
|
|
20231011,125200,3568437590,2175,2180,2180,2175,1730
|
|
20231011,125100,3564667690,2180,2180,2180,2175,5756
|
|
20231011,125000,3552144430,2180,2185,2185,2180,219
|
|
20231011,124900,3551666910,2185,2180,2185,2180,1214
|
|
20231011,124800,3549020290,2180,2180,2180,2180,2
|
|
20231011,124700,3549015930,2180,2185,2185,2180,13072
|
|
20231011,124600,3520456905,2180,2180,2185,2175,1786
|
|
20231011,124500,3516569735,2180,2180,2180,2170,19531
|
|
20231011,124400,3474051035,2175,2175,2180,2175,3092
|
|
20231011,124300,3467315750,2175,2175,2175,2175,1163
|
|
20231011,124200,3464786225,2175,2175,2175,2175,523
|
|
20231011,124100,3463648700,2175,2175,2180,2175,1197
|
|
20231011,124000,3461044305,2175,2175,2180,2175,1197
|
|
20231011,123900,3458440330,2175,2180,2180,2175,3338
|
|
20231011,123800,3451173095,2180,2175,2180,2175,1180
|
|
20231011,123700,3448606590,2175,2175,2175,2175,757
|
|
20231011,123600,3446960115,2175,2180,2180,2175,682
|
|
20231011,123500,3445476085,2175,2180,2180,2175,1018
|
|
20231011,123400,3443260140,2180,2175,2180,2175,642
|
|
20231011,123300,3441862815,2175,2180,2180,2175,1210
|
|
20231011,123200,3439230925,2180,2180,2180,2180,21
|
|
20231011,123100,3439185145,2175,2180,2180,2175,736
|
|
20231011,123000,3437583965,2180,2180,2180,2175,6106
|
|
20231011,122900,3424303010,2180,2180,2180,2175,741
|
|
20231011,122800,3422690925,2180,2180,2180,2175,392
|
|
20231011,122700,3421837615,2180,2180,2180,2175,1327
|
|
20231011,122600,3418951165,2180,2175,2180,2175,1523
|
|
20231011,122500,3415636025,2180,2180,2180,2175,1014
|
|
20231011,122400,3413428820,2175,2180,2180,2175,19111
|
|
20231011,122300,3371861900,2180,2180,2180,2175,847
|
|
20231011,122200,3370018735,2180,2180,2180,2175,6037
|
|
20231011,122100,3356860400,2180,2180,2180,2175,1562
|
|
20231011,122000,3353461405,2180,2180,2180,2175,1291
|
|
20231011,121900,3350647035,2180,2180,2180,2175,1775
|
|
20231011,121800,3346786295,2180,2175,2180,2175,1002
|
|
20231011,121700,3344606835,2180,2180,2180,2175,2768
|
|
20231011,121600,3338586255,2180,2175,2180,2175,139
|
|
20231011,121500,3338283740,2175,2175,2180,2170,4367
|
|
20231011,121400,3328786365,2180,2175,2180,2175,9800
|
|
20231011,121300,3307470725,2175,2175,2175,2175,661
|
|
20231011,121200,3306033050,2175,2175,2175,2175,0
|
|
20231011,121100,3306033050,2175,2180,2180,2175,1257
|
|
20231011,121000,3303298700,2180,2180,2180,2180,65
|
|
20231011,120900,3303157000,2180,2175,2180,2175,729
|
|
20231011,120800,3301571320,2180,2180,2180,2175,668
|
|
20231011,120700,3300118195,2180,2175,2180,2175,998
|
|
20231011,120600,3297947355,2175,2180,2180,2175,28
|
|
20231011,120500,3297886365,2180,2180,2180,2180,6009
|
|
20231011,120400,3284786745,2180,2185,2185,2180,347
|
|
20231011,120300,3284030175,2185,2185,2185,2175,11271
|
|
20231011,120200,3259460375,2180,2180,2180,2180,1243
|
|
20231011,120100,3256750635,2180,2180,2180,2180,951
|
|
20231011,120000,3254677455,2180,2180,2180,2180,464
|
|
20231011,115900,3253665935,2185,2180,2185,2180,1253
|
|
20231011,115800,3250934085,2185,2185,2185,2185,39
|
|
20231011,115700,3250848870,2185,2185,2185,2180,797
|
|
20231011,115600,3249110820,2185,2180,2185,2180,544
|
|
20231011,115500,3247924795,2180,2180,2180,2180,1092
|
|
20231011,115400,3245544235,2180,2180,2180,2180,154
|
|
20231011,115300,3245208515,2180,2180,2185,2180,3170
|
|
20231011,115200,3238295985,2180,2180,2180,2180,770
|
|
20231011,115100,3236617385,2180,2185,2185,2180,676
|
|
20231011,115000,3235143620,2185,2180,2185,2175,4709
|
|
20231011,114900,3224900145,2180,2185,2185,2180,2307
|
|
20231011,114800,3219870785,2185,2185,2185,2185,20
|
|
20231011,114700,3219827085,2180,2180,2180,2180,945
|
|
20231011,114600,3217766985,2180,2180,2180,2180,2738
|
|
20231011,114500,3211798145,2180,2180,2180,2180,896
|
|
20231011,114400,3209844865,2180,2180,2185,2180,903
|
|
20231011,114300,3207876320,2180,2180,2180,2175,1982
|
|
20231011,114200,3203559355,2185,2185,2185,2175,2503
|
|
20231011,114100,3198102635,2180,2190,2190,2180,1222
|
|
20231011,114000,3195437400,2185,2180,2185,2180,1078
|
|
20231011,113900,3193082220,2185,2180,2185,2180,7129
|
|
20231011,113800,3177514170,2185,2185,2185,2185,238
|
|
20231011,113700,3176994140,2180,2180,2180,2175,4296
|
|
20231011,113600,3167637590,2180,2180,2180,2180,419
|
|
20231011,113500,3166724170,2180,2175,2180,2175,2565
|
|
20231011,113400,3161136590,2175,2175,2175,2175,4124
|
|
20231011,113300,3152166890,2175,2175,2175,2175,905
|
|
20231011,113200,3150198515,2175,2175,2175,2175,11
|
|
20231011,113100,3150174590,2175,2180,2180,2175,1600
|
|
20231011,113000,3146692165,2185,2180,2185,2180,4431
|
|
20231011,112900,3137032390,2180,2180,2180,2175,9001
|
|
20231011,112800,3117413510,2175,2175,2175,2175,1033
|
|
20231011,112700,3115166735,2175,2175,2175,2175,1446
|
|
20231011,112600,3112021685,2175,2175,2175,2175,202
|
|
20231011,112500,3111582335,2175,2180,2180,2175,700
|
|
20231011,112400,3110059730,2175,2175,2180,2175,4125
|
|
20231011,112300,3101087745,2175,2175,2180,2175,2416
|
|
20231011,112200,3095830355,2175,2175,2175,2175,1688
|
|
20231011,112100,3092158955,2175,2175,2175,2175,2096
|
|
20231011,112000,3087600155,2175,2175,2180,2175,8638
|
|
20231011,111900,3068812500,2175,2180,2180,2175,1311
|
|
20231011,111800,3065960285,2175,2180,2180,2175,991
|
|
20231011,111700,3063803520,2180,2185,2185,2175,931
|
|
20231011,111600,3061777115,2180,2180,2180,2180,88
|
|
20231011,111500,3061585275,2180,2180,2180,2175,2761
|
|
20231011,111400,3055575405,2180,2180,2180,2175,3304
|
|
20231011,111300,3048372860,2180,2185,2185,2180,2126
|
|
20231011,111200,3043738090,2185,2180,2185,2180,1492
|
|
20231011,111100,3040482525,2180,2180,2180,2180,3267
|
|
20231011,111000,3033360465,2180,2175,2180,2175,5893
|
|
20231011,110900,3020533725,2180,2180,2185,2175,3971
|
|
20231011,110800,3011867560,2180,2175,2180,2175,1041
|
|
20231011,110700,3009598280,2175,2180,2180,2175,1631
|
|
20231011,110600,3006046820,2180,2180,2180,2180,2033
|
|
20231011,110500,3001614880,2180,2180,2180,2180,5197
|
|
20231011,110400,2990285420,2180,2185,2185,2180,16462
|
|
20231011,110300,2954398240,2180,2180,2185,2180,11626
|
|
20231011,110200,2929053555,2180,2185,2185,2180,5191
|
|
20231011,110100,2917736380,2180,2185,2185,2180,1994
|
|
20231011,110000,2913382785,2185,2185,2190,2185,6057
|
|
20231011,105900,2900148235,2185,2190,2190,2185,1005
|
|
20231011,105800,2897952110,2185,2185,2185,2185,1848
|
|
20231011,105700,2893914230,2185,2185,2185,2185,1455
|
|
20231011,105600,2890735055,2185,2185,2185,2185,1028
|
|
20231011,105500,2888488875,2185,2190,2190,2185,2497
|
|
20231011,105400,2883030390,2190,2185,2190,2185,120
|
|
20231011,105300,2882767895,2185,2185,2190,2185,9087
|
|
20231011,105200,2862908100,2185,2185,2185,2185,1229
|
|
20231011,105100,2860222735,2185,2185,2185,2180,7858
|
|
20231011,105000,2843057010,2180,2185,2185,2180,589
|
|
20231011,104900,2841772660,2185,2185,2190,2180,1209
|
|
20231011,104800,2839131345,2185,2185,2185,2180,1282
|
|
20231011,104700,2836336325,2185,2185,2185,2180,2602
|
|
20231011,104600,2830654250,2190,2185,2190,2185,3398
|
|
20231011,104500,2823229520,2185,2185,2185,2185,690
|
|
20231011,104400,2821721870,2190,2185,2195,2185,3094
|
|
20231011,104300,2814957805,2185,2190,2190,2185,2082
|
|
20231011,104200,2810401520,2190,2190,2195,2190,1233
|
|
20231011,104100,2807701175,2190,2200,2200,2190,1274
|
|
20231011,104000,2804907440,2195,2195,2200,2190,4983
|
|
20231011,103900,2793972150,2190,2190,2195,2190,995
|
|
20231011,103800,2791792970,2190,2190,2190,2190,991
|
|
20231011,103700,2789622680,2195,2190,2195,2190,2286
|
|
20231011,103600,2784611135,2190,2195,2195,2190,7866
|
|
20231011,103500,2767379595,2195,2190,2195,2190,2667
|
|
20231011,103400,2761538110,2190,2185,2190,2185,3258
|
|
20231011,103300,2754403190,2190,2190,2190,2185,2532
|
|
20231011,103200,2748859600,2190,2190,2190,2190,10477
|
|
20231011,103100,2725914970,2185,2190,2190,2185,3241
|
|
20231011,103000,2718833105,2185,2185,2185,2185,506
|
|
20231011,102900,2717727495,2185,2185,2190,2185,768
|
|
20231011,102800,2716048875,2185,2185,2190,2185,2307
|
|
20231011,102700,2711007965,2185,2185,2185,2185,3150
|
|
20231011,102600,2704125215,2190,2190,2190,2190,210
|
|
20231011,102500,2703665315,2185,2190,2190,2185,1494
|
|
20231011,102400,2700400615,2190,2185,2190,2185,3332
|
|
20231011,102300,2693120085,2185,2190,2190,2185,2655
|
|
20231011,102200,2687312730,2190,2190,2190,2185,612
|
|
20231011,102100,2685975290,2190,2190,2190,2185,685
|
|
20231011,102000,2684478500,2190,2185,2190,2185,4652
|
|
20231011,101900,2674295660,2185,2185,2190,2185,3549
|
|
20231011,101800,2666541005,2185,2185,2185,2185,1852
|
|
20231011,101700,2662494385,2185,2190,2190,2185,1825
|
|
20231011,101600,2658501230,2190,2185,2190,2185,4538
|
|
20231011,101500,2648580675,2190,2185,2190,2185,7226
|
|
20231011,101400,2632791810,2185,2185,2185,2185,12166
|
|
20231011,101300,2606209100,2185,2185,2185,2185,1345
|
|
20231011,101200,2603270275,2190,2190,2190,2190,2432
|
|
20231011,101100,2597944195,2190,2190,2190,2190,2241
|
|
20231011,101000,2593036405,2190,2190,2195,2190,3975
|
|
20231011,100900,2584330580,2190,2190,2190,2190,1565
|
|
20231011,100800,2580903230,2190,2200,2200,2190,1285
|
|
20231011,100700,2578082805,2200,2195,2200,2195,2572
|
|
20231011,100600,2572436800,2195,2195,2200,2195,2750
|
|
20231011,100500,2566400470,2195,2195,2200,2195,1187
|
|
20231011,100400,2563794910,2195,2195,2200,2195,8855
|
|
20231011,100300,2544352255,2195,2200,2200,2195,4429
|
|
20231011,100200,2534611855,2200,2200,2200,2195,15732
|
|
20231011,100100,2500002720,2200,2200,2205,2195,6984
|
|
20231011,100000,2484652015,2195,2190,2200,2190,3582
|
|
20231011,095900,2476790545,2195,2195,2195,2190,5151
|
|
20231011,095800,2465491120,2195,2185,2195,2185,4380
|
|
20231011,095700,2455893410,2185,2195,2200,2180,46275
|
|
20231011,095600,2354736105,2195,2200,2200,2195,9075
|
|
20231011,095500,2334812870,2200,2205,2210,2200,3819
|
|
20231011,095400,2326404630,2210,2205,2210,2200,8143
|
|
20231011,095300,2308439585,2205,2210,2215,2200,23481
|
|
20231011,095200,2256672915,2205,2215,2220,2205,59929
|
|
20231011,095100,2123980745,2210,2210,2215,2205,61397
|
|
20231011,095000,1988196220,2210,2200,2210,2200,76949
|
|
20231011,094900,1818774115,2200,2200,2200,2195,1177
|
|
20231011,094800,1816186395,2200,2195,2200,2195,6347
|
|
20231011,094700,1802226030,2195,2195,2195,2190,14393
|
|
20231011,094600,1770633745,2195,2195,2195,2190,4602
|
|
20231011,094500,1760551895,2195,2195,2195,2195,81
|
|
20231011,094400,1760374100,2195,2190,2195,2190,8886
|
|
20231011,094300,1740876845,2195,2190,2195,2190,942
|
|
20231011,094200,1738810950,2190,2190,2195,2190,5579
|
|
20231011,094100,1726567285,2190,2190,2195,2185,1364
|
|
20231011,094000,1723584030,2185,2190,2195,2185,1049
|
|
20231011,093900,1721287760,2190,2185,2195,2185,12188
|
|
20231011,093800,1694602185,2180,2190,2190,2180,3373
|
|
20231011,093700,1687235200,2190,2190,2190,2185,2628
|
|
20231011,093600,1681492005,2190,2190,2195,2190,3068
|
|
20231011,093500,1674773075,2195,2195,2195,2190,2476
|
|
20231011,093400,1669343385,2195,2195,2195,2190,20421
|
|
20231011,093300,1624529075,2195,2190,2195,2185,9863
|
|
20231011,093200,1602941765,2190,2190,2190,2185,9017
|
|
20231011,093100,1583199095,2190,2195,2195,2185,7906
|
|
20231011,093000,1565865400,2190,2190,2195,2190,10836
|
|
20231011,092900,1542123445,2190,2185,2195,2180,50642
|
|
20231011,092800,1431425840,2180,2185,2185,2180,3074
|
|
20231011,092700,1424721655,2180,2180,2185,2180,2527
|
|
20231011,092600,1419205300,2180,2185,2185,2180,8737
|
|
20231011,092500,1400158330,2185,2185,2190,2180,30378
|
|
20231011,092400,1333780760,2190,2190,2190,2185,1207
|
|
20231011,092300,1331137840,2190,2190,2190,2185,11543
|
|
20231011,092200,1305867585,2190,2185,2190,2185,4810
|
|
20231011,092100,1295334615,2185,2185,2190,2185,8673
|
|
20231011,092000,1276354355,2190,2185,2190,2185,8836
|
|
20231011,091900,1257040275,2185,2185,2185,2180,4470
|
|
20231011,091800,1247273555,2185,2175,2185,2175,10498
|
|
20231011,091700,1224389005,2180,2180,2180,2175,2180
|
|
20231011,091600,1219639655,2180,2175,2180,2175,8247
|
|
20231011,091500,1201667115,2180,2170,2180,2170,18678
|
|
20231011,091400,1161088415,2175,2175,2180,2170,18797
|
|
20231011,091300,1120216830,2180,2180,2185,2175,6390
|
|
20231011,091200,1106287910,2180,2185,2185,2175,33953
|
|
20231011,091100,1032272275,2185,2180,2190,2180,6764
|
|
20231011,091000,1017506255,2185,2180,2190,2180,42286
|
|
20231011,090900,925003200,2185,2185,2185,2180,8894
|
|
20231011,090800,905575610,2185,2190,2190,2180,13930
|
|
20231011,090700,875090075,2195,2190,2195,2180,28842
|
|
20231011,090600,811963715,2195,2185,2195,2180,32191
|
|
20231011,090500,741513830,2185,2190,2195,2180,34294
|
|
20231011,090400,666560715,2195,2170,2195,2170,116921
|
|
20231011,090300,411418515,2170,2165,2170,2165,12365
|
|
20231011,090200,384601645,2170,2180,2185,2170,24979
|
|
20231011,090100,330235795,2175,2175,2180,2170,32003
|
|
20231011,090000,260540770,2170,2150,2170,2145,120913
|