596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185300,3033356305,2215,2215,2215,2215,34131
|
|
20231012,185200,3033356305,2215,2215,2215,2215,0
|
|
20231012,185100,3033356305,2215,2215,2215,2215,0
|
|
20231012,185000,3033356305,2215,2215,2215,2215,0
|
|
20231012,184900,3033356305,2215,2215,2215,2215,0
|
|
20231012,184800,3033356305,2215,2215,2215,2215,0
|
|
20231012,184700,3033356305,2215,2215,2215,2215,0
|
|
20231012,184600,3033356305,2215,2215,2215,2215,0
|
|
20231012,184500,3033356305,2215,2215,2215,2215,0
|
|
20231012,184400,3033356305,2215,2215,2215,2215,0
|
|
20231012,184300,3033356305,2215,2215,2215,2215,0
|
|
20231012,184200,3033356305,2215,2215,2215,2215,0
|
|
20231012,184100,3033356305,2215,2215,2215,2215,0
|
|
20231012,184000,3033356305,2215,2215,2215,2215,0
|
|
20231012,183900,3033356305,2215,2215,2215,2215,0
|
|
20231012,183800,3033356305,2215,2215,2215,2215,0
|
|
20231012,183700,3033356305,2215,2215,2215,2215,0
|
|
20231012,183600,3033356305,2215,2215,2215,2215,0
|
|
20231012,183500,3033356305,2215,2215,2215,2215,0
|
|
20231012,183400,3033356305,2215,2215,2215,2215,0
|
|
20231012,183300,3033356305,2215,2215,2215,2215,0
|
|
20231012,183200,3033356305,2215,2215,2215,2215,0
|
|
20231012,183100,3033356305,2215,2215,2215,2215,0
|
|
20231012,183000,3033356305,2215,2215,2215,2215,0
|
|
20231012,182900,3033356305,2215,2215,2215,2215,0
|
|
20231012,182800,3033356305,2215,2215,2215,2215,0
|
|
20231012,182700,3033356305,2215,2215,2215,2215,0
|
|
20231012,182600,3033356305,2215,2215,2215,2215,0
|
|
20231012,182500,3033356305,2215,2215,2215,2215,0
|
|
20231012,182400,3033356305,2215,2215,2215,2215,0
|
|
20231012,182300,3033356305,2215,2215,2215,2215,34131
|
|
20231012,182200,3033356305,2215,2215,2215,2215,0
|
|
20231012,182100,3033356305,2215,2215,2215,2215,0
|
|
20231012,182000,3033356305,2215,2215,2215,2215,0
|
|
20231012,181900,3033356305,2215,2215,2215,2215,0
|
|
20231012,181800,3033356305,2215,2215,2215,2215,0
|
|
20231012,181700,3033356305,2215,2215,2215,2215,0
|
|
20231012,181600,3033356305,2215,2215,2215,2215,0
|
|
20231012,181500,3033356305,2215,2215,2215,2215,0
|
|
20231012,181400,3033356305,2215,2215,2215,2215,0
|
|
20231012,181300,3033356305,2215,2215,2215,2215,0
|
|
20231012,181200,3033356305,2215,2215,2215,2215,0
|
|
20231012,181100,3033356305,2215,2215,2215,2215,0
|
|
20231012,181000,3033356305,2215,2215,2215,2215,0
|
|
20231012,180900,3033356305,2215,2215,2215,2215,0
|
|
20231012,180800,3033356305,2215,2215,2215,2215,0
|
|
20231012,180700,3033356305,2215,2215,2215,2215,0
|
|
20231012,180600,3033356305,2215,2215,2215,2215,0
|
|
20231012,180500,3033356305,2215,2215,2215,2215,0
|
|
20231012,180400,3033356305,2215,2215,2215,2215,0
|
|
20231012,180300,3033356305,2215,2215,2215,2215,0
|
|
20231012,180200,3033356305,2215,2215,2215,2215,0
|
|
20231012,180100,3033356305,2215,2215,2215,2215,0
|
|
20231012,180000,3033356305,2215,2215,2215,2215,0
|
|
20231012,175900,3033356305,2215,2215,2215,2215,0
|
|
20231012,175800,3033356305,2215,2215,2215,2215,0
|
|
20231012,175700,3033356305,2215,2215,2215,2215,0
|
|
20231012,175600,3033356305,2215,2215,2215,2215,0
|
|
20231012,175500,3033356305,2215,2215,2215,2215,0
|
|
20231012,175400,3033356305,2215,2215,2215,2215,0
|
|
20231012,175300,3033356305,2215,2215,2215,2215,34131
|
|
20231012,175200,3033356305,2215,2215,2215,2215,0
|
|
20231012,175100,3033356305,2215,2215,2215,2215,0
|
|
20231012,175000,3033356305,2215,2215,2215,2215,0
|
|
20231012,174900,3033356305,2215,2215,2215,2215,0
|
|
20231012,174800,3033356305,2215,2215,2215,2215,0
|
|
20231012,174700,3033356305,2215,2215,2215,2215,0
|
|
20231012,174600,3033356305,2215,2215,2215,2215,0
|
|
20231012,174500,3033356305,2215,2215,2215,2215,0
|
|
20231012,174400,3033356305,2215,2215,2215,2215,0
|
|
20231012,174300,3033356305,2215,2215,2215,2215,0
|
|
20231012,174200,3033356305,2215,2215,2215,2215,0
|
|
20231012,174100,3033356305,2215,2215,2215,2215,0
|
|
20231012,174000,3033356305,2215,2215,2215,2215,0
|
|
20231012,173900,3033356305,2215,2215,2215,2215,0
|
|
20231012,173800,3033356305,2215,2215,2215,2215,0
|
|
20231012,173700,3033356305,2215,2215,2215,2215,0
|
|
20231012,173600,3033356305,2215,2215,2215,2215,0
|
|
20231012,173500,3033356305,2215,2215,2215,2215,0
|
|
20231012,173400,3033356305,2215,2215,2215,2215,0
|
|
20231012,173300,3033356305,2215,2215,2215,2215,0
|
|
20231012,173200,3033356305,2215,2215,2215,2215,0
|
|
20231012,173100,3033356305,2215,2215,2215,2215,0
|
|
20231012,173000,3033356305,2215,2215,2215,2215,0
|
|
20231012,172900,3033356305,2215,2215,2215,2215,0
|
|
20231012,172800,3033356305,2215,2215,2215,2215,0
|
|
20231012,172700,3033356305,2215,2215,2215,2215,0
|
|
20231012,172600,3033356305,2215,2215,2215,2215,0
|
|
20231012,172500,3033356305,2215,2215,2215,2215,0
|
|
20231012,172400,3033356305,2215,2215,2215,2215,0
|
|
20231012,172300,3033356305,2215,2215,2215,2215,34131
|
|
20231012,172200,3033356305,2215,2215,2215,2215,0
|
|
20231012,172100,3033356305,2215,2215,2215,2215,0
|
|
20231012,172000,3033356305,2215,2215,2215,2215,0
|
|
20231012,171900,3033356305,2215,2215,2215,2215,0
|
|
20231012,171800,3033356305,2215,2215,2215,2215,0
|
|
20231012,171700,3033356305,2215,2215,2215,2215,0
|
|
20231012,171600,3033356305,2215,2215,2215,2215,0
|
|
20231012,171500,3033356305,2215,2215,2215,2215,0
|
|
20231012,171400,3033356305,2215,2215,2215,2215,0
|
|
20231012,171300,3033356305,2215,2215,2215,2215,0
|
|
20231012,171200,3033356305,2215,2215,2215,2215,0
|
|
20231012,171100,3033356305,2215,2215,2215,2215,0
|
|
20231012,171000,3033356305,2215,2215,2215,2215,0
|
|
20231012,170900,3033356305,2215,2215,2215,2215,0
|
|
20231012,170800,3033356305,2215,2215,2215,2215,0
|
|
20231012,170700,3033356305,2215,2215,2215,2215,0
|
|
20231012,170600,3033356305,2215,2215,2215,2215,0
|
|
20231012,170500,3033356305,2215,2215,2215,2215,0
|
|
20231012,170400,3033356305,2215,2215,2215,2215,0
|
|
20231012,170300,3033356305,2215,2215,2215,2215,0
|
|
20231012,170200,3033356305,2215,2215,2215,2215,0
|
|
20231012,170100,3033356305,2215,2215,2215,2215,0
|
|
20231012,170000,3033356305,2215,2215,2215,2215,0
|
|
20231012,165900,3033356305,2215,2215,2215,2215,0
|
|
20231012,165800,3033356305,2215,2215,2215,2215,0
|
|
20231012,165700,3033356305,2215,2215,2215,2215,0
|
|
20231012,165600,3033356305,2215,2215,2215,2215,0
|
|
20231012,165500,3033356305,2215,2215,2215,2215,0
|
|
20231012,165400,3033356305,2215,2215,2215,2215,0
|
|
20231012,165300,3033356305,2215,2215,2215,2215,34131
|
|
20231012,165200,3033356305,2215,2215,2215,2215,0
|
|
20231012,165100,3033356305,2215,2215,2215,2215,0
|
|
20231012,165000,3033356305,2215,2215,2215,2215,0
|
|
20231012,164900,3033356305,2215,2215,2215,2215,0
|
|
20231012,164800,3033356305,2215,2215,2215,2215,0
|
|
20231012,164700,3033356305,2215,2215,2215,2215,0
|
|
20231012,164600,3033356305,2215,2215,2215,2215,0
|
|
20231012,164500,3033356305,2215,2215,2215,2215,0
|
|
20231012,164400,3033356305,2215,2215,2215,2215,0
|
|
20231012,164300,3033356305,2215,2215,2215,2215,0
|
|
20231012,164200,3033356305,2215,2215,2215,2215,0
|
|
20231012,164100,3033356305,2215,2215,2215,2215,0
|
|
20231012,164000,3033356305,2215,2215,2215,2215,0
|
|
20231012,163900,3033356305,2215,2215,2215,2215,0
|
|
20231012,163800,3033356305,2215,2215,2215,2215,0
|
|
20231012,163700,3033356305,2215,2215,2215,2215,0
|
|
20231012,163600,3033356305,2215,2215,2215,2215,0
|
|
20231012,163500,3033356305,2215,2215,2215,2215,0
|
|
20231012,163400,3033356305,2215,2215,2215,2215,0
|
|
20231012,163300,3033356305,2215,2215,2215,2215,0
|
|
20231012,163200,3033356305,2215,2215,2215,2215,0
|
|
20231012,163100,3033356305,2215,2215,2215,2215,0
|
|
20231012,163000,3033356305,2215,2215,2215,2215,0
|
|
20231012,162900,3033356305,2215,2215,2215,2215,0
|
|
20231012,162800,3033356305,2215,2215,2215,2215,0
|
|
20231012,162700,3033356305,2215,2215,2215,2215,0
|
|
20231012,162600,3033356305,2215,2215,2215,2215,0
|
|
20231012,162500,3033356305,2215,2215,2215,2215,0
|
|
20231012,162400,3033356305,2215,2215,2215,2215,0
|
|
20231012,162300,3033356305,2215,2215,2215,2215,34131
|
|
20231012,162200,3033356305,2215,2215,2215,2215,0
|
|
20231012,162100,3033356305,2215,2215,2215,2215,0
|
|
20231012,162000,3033356305,2215,2215,2215,2215,0
|
|
20231012,161900,3033356305,2215,2215,2215,2215,0
|
|
20231012,161800,3033356305,2215,2215,2215,2215,0
|
|
20231012,161700,3033356305,2215,2215,2215,2215,0
|
|
20231012,161600,3033356305,2215,2215,2215,2215,0
|
|
20231012,161500,3033356305,2215,2215,2215,2215,0
|
|
20231012,161400,3033356305,2215,2215,2215,2215,0
|
|
20231012,161300,3033356305,2215,2215,2215,2215,0
|
|
20231012,161200,3033356305,2215,2215,2215,2215,0
|
|
20231012,161100,3033356305,2215,2215,2215,2215,0
|
|
20231012,161000,3033356305,2215,2215,2215,2215,0
|
|
20231012,160900,3033356305,2215,2215,2215,2215,0
|
|
20231012,160800,3033356305,2215,2215,2215,2215,0
|
|
20231012,160700,3033356305,2215,2215,2215,2215,0
|
|
20231012,160600,3033356305,2215,2215,2215,2215,0
|
|
20231012,160500,3033356305,2215,2215,2215,2215,0
|
|
20231012,160400,3033356305,2215,2215,2215,2215,0
|
|
20231012,160300,3033356305,2215,2215,2215,2215,0
|
|
20231012,160200,3033356305,2215,2215,2215,2215,0
|
|
20231012,160100,3033356305,2215,2215,2215,2215,0
|
|
20231012,160000,3033356305,2215,2215,2215,2215,0
|
|
20231012,155900,3033356305,2215,2215,2215,2215,0
|
|
20231012,155800,3033356305,2215,2215,2215,2215,0
|
|
20231012,155700,3033356305,2215,2215,2215,2215,0
|
|
20231012,155600,3033356305,2215,2215,2215,2215,0
|
|
20231012,155500,3033356305,2215,2215,2215,2215,0
|
|
20231012,155400,3033356305,2215,2215,2215,2215,0
|
|
20231012,155300,3033356305,2215,2215,2215,2215,34131
|
|
20231012,155200,3033356305,2215,2215,2215,2215,0
|
|
20231012,155100,3033356305,2215,2215,2215,2215,0
|
|
20231012,155000,3033356305,2215,2215,2215,2215,0
|
|
20231012,154900,3033356305,2215,2215,2215,2215,0
|
|
20231012,154800,3033356305,2215,2215,2215,2215,0
|
|
20231012,154700,3033356305,2215,2215,2215,2215,0
|
|
20231012,154600,3033356305,2215,2215,2215,2215,0
|
|
20231012,154500,3033356305,2215,2215,2215,2215,0
|
|
20231012,154400,3033356305,2215,2215,2215,2215,0
|
|
20231012,154300,3033356305,2215,2215,2215,2215,0
|
|
20231012,154200,3033356305,2215,2215,2215,2215,0
|
|
20231012,154100,3033356305,2215,2215,2215,2215,0
|
|
20231012,154000,3033356305,2215,2215,2215,2215,0
|
|
20231012,153900,3033356305,2215,2215,2215,2215,0
|
|
20231012,153800,3033356305,2215,2215,2215,2215,0
|
|
20231012,153700,3033356305,2215,2215,2215,2215,0
|
|
20231012,153600,3033356305,2215,2215,2215,2215,0
|
|
20231012,153500,3033356305,2215,2215,2215,2215,0
|
|
20231012,153400,3033356305,2215,2215,2215,2215,0
|
|
20231012,153300,3033356305,2215,2215,2215,2215,0
|
|
20231012,153200,3033356305,2215,2215,2215,2215,0
|
|
20231012,153100,3033356305,2215,2215,2215,2215,0
|
|
20231012,153000,3033356305,2215,2215,2215,2215,34131
|
|
20231012,152900,2957756140,2215,2215,2215,2215,0
|
|
20231012,152800,2957756140,2215,2215,2215,2215,0
|
|
20231012,152700,2957756140,2215,2215,2215,2215,0
|
|
20231012,152600,2957756140,2215,2215,2215,2215,0
|
|
20231012,152500,2957756140,2215,2215,2215,2215,0
|
|
20231012,152400,2957756140,2215,2215,2215,2215,0
|
|
20231012,152300,2957756140,2215,2215,2215,2215,0
|
|
20231012,152200,2957756140,2215,2215,2215,2215,0
|
|
20231012,152100,2957756140,2215,2215,2215,2215,0
|
|
20231012,152000,2957756140,2215,2215,2215,2215,0
|
|
20231012,151900,2957756140,2215,2215,2215,2210,6568
|
|
20231012,151800,2943220740,2210,2210,2215,2210,602
|
|
20231012,151700,2941889820,2210,2215,2215,2210,925
|
|
20231012,151600,2939844250,2215,2220,2220,2210,8712
|
|
20231012,151500,2920549180,2220,2220,2220,2215,824
|
|
20231012,151400,2918720330,2215,2220,2220,2215,57
|
|
20231012,151300,2918593795,2215,2215,2220,2215,1770
|
|
20231012,151200,2914667790,2215,2215,2215,2215,838
|
|
20231012,151100,2912811620,2215,2215,2215,2215,610
|
|
20231012,151000,2911460470,2215,2220,2220,2215,726
|
|
20231012,150900,2909851795,2220,2215,2220,2215,5165
|
|
20231012,150800,2898411305,2220,2215,2220,2215,2034
|
|
20231012,150700,2893900505,2220,2220,2220,2215,612
|
|
20231012,150600,2892543890,2220,2215,2220,2215,353
|
|
20231012,150500,2891761990,2220,2220,2220,2215,1470
|
|
20231012,150400,2888505590,2215,2220,2220,2215,629
|
|
20231012,150300,2887110475,2215,2220,2220,2215,5520
|
|
20231012,150200,2874881675,2220,2220,2220,2220,6269
|
|
20231012,150100,2860964495,2220,2220,2220,2220,503
|
|
20231012,150000,2859847835,2210,2215,2220,2210,3153
|
|
20231012,145900,2852860485,2220,2220,2220,2215,2710
|
|
20231012,145800,2846847740,2215,2220,2220,2215,1104
|
|
20231012,145700,2844398745,2215,2220,2220,2215,9520
|
|
20231012,145600,2823266855,2220,2215,2220,2210,6048
|
|
20231012,145500,2809873250,2215,2215,2215,2210,1080
|
|
20231012,145400,2807486390,2205,2215,2215,2205,610
|
|
20231012,145300,2806141035,2215,2215,2215,2205,4620
|
|
20231012,145200,2795914500,2215,2215,2215,2215,726
|
|
20231012,145100,2794306410,2215,2220,2220,2210,795
|
|
20231012,145000,2792548740,2215,2210,2215,2205,29926
|
|
20231012,144900,2726366490,2210,2205,2210,2205,590
|
|
20231012,144800,2725065455,2210,2210,2210,2205,819
|
|
20231012,144700,2723256965,2210,2205,2210,2205,1049
|
|
20231012,144600,2720943830,2205,2210,2210,2205,5672
|
|
20231012,144500,2708434540,2210,2205,2210,2205,1879
|
|
20231012,144400,2704291260,2210,2205,2210,2205,662
|
|
20231012,144300,2702828990,2205,2205,2205,2205,5434
|
|
20231012,144200,2690847020,2210,2205,2210,2205,337
|
|
20231012,144100,2690103275,2205,2205,2210,2205,918
|
|
20231012,144000,2688078990,2210,2205,2210,2205,565
|
|
20231012,143900,2686833130,2205,2205,2205,2205,4
|
|
20231012,143800,2686824310,2205,2210,2210,2205,815
|
|
20231012,143700,2685027090,2205,2205,2210,2205,3756
|
|
20231012,143600,2676739250,2205,2210,2210,2205,1329
|
|
20231012,143500,2673804195,2205,2205,2210,2205,221
|
|
20231012,143400,2673316810,2205,2210,2210,2205,1125
|
|
20231012,143300,2670836125,2210,2210,2210,2205,912
|
|
20231012,143200,2668823545,2210,2210,2210,2205,1605
|
|
20231012,143100,2665279390,2205,2205,2205,2205,1030
|
|
20231012,143000,2663008240,2205,2210,2210,2205,1558
|
|
20231012,142900,2659572730,2210,2210,2210,2210,13
|
|
20231012,142800,2659544000,2205,2205,2205,2205,2260
|
|
20231012,142700,2654560700,2205,2205,2205,2205,2062
|
|
20231012,142600,2650013990,2205,2205,2205,2205,6205
|
|
20231012,142500,2636331965,2205,2205,2205,2205,3345
|
|
20231012,142400,2628956240,2210,2210,2210,2205,474
|
|
20231012,142300,2627910955,2205,2205,2210,2205,1586
|
|
20231012,142200,2624413790,2205,2210,2210,2205,866
|
|
20231012,142100,2622503730,2210,2210,2210,2210,35
|
|
20231012,142000,2622426380,2210,2205,2210,2205,1027
|
|
20231012,141900,2620161730,2210,2205,2210,2205,774
|
|
20231012,141800,2618453995,2205,2205,2205,2205,0
|
|
20231012,141700,2618453995,2205,2210,2210,2205,2055
|
|
20231012,141600,2613917670,2210,2210,2210,2205,1021
|
|
20231012,141500,2611664260,2210,2210,2215,2210,474
|
|
20231012,141400,2610616715,2210,2210,2215,2210,581
|
|
20231012,141300,2609332520,2210,2210,2210,2210,3040
|
|
20231012,141200,2602614120,2215,2215,2215,2215,316
|
|
20231012,141100,2601914180,2215,2210,2215,2210,1579
|
|
20231012,141000,2598424585,2210,2210,2215,2210,675
|
|
20231012,140900,2596932780,2215,2215,2215,2210,1228
|
|
20231012,140800,2594217080,2215,2215,2215,2215,43
|
|
20231012,140700,2594121835,2210,2210,2210,2210,1344
|
|
20231012,140600,2591151595,2210,2210,2210,2210,3
|
|
20231012,140500,2591144965,2205,2205,2210,2205,2345
|
|
20231012,140400,2585973240,2210,2205,2210,2205,479
|
|
20231012,140300,2584916920,2205,2210,2210,2205,677
|
|
20231012,140200,2583423935,2210,2210,2210,2210,80
|
|
20231012,140100,2583247135,2205,2210,2210,2205,908
|
|
20231012,140000,2581244895,2215,2215,2215,2215,2
|
|
20231012,135900,2581240465,2205,2210,2210,2205,1417
|
|
20231012,135800,2578113395,2215,2215,2215,2210,1937
|
|
20231012,135700,2573827940,2215,2215,2220,2215,653
|
|
20231012,135600,2572381520,2220,2215,2220,2210,16015
|
|
20231012,135500,2536838820,2215,2210,2215,2210,1430
|
|
20231012,135400,2533671375,2210,2215,2220,2205,1210
|
|
20231012,135300,2530998875,2220,2210,2220,2210,30618
|
|
20231012,135200,2463202865,2210,2210,2210,2205,1647
|
|
20231012,135100,2459566910,2210,2210,2210,2200,592
|
|
20231012,135000,2458262410,2210,2200,2210,2200,2468
|
|
20231012,134900,2452832530,2200,2210,2210,2200,1215
|
|
20231012,134800,2450147390,2210,2205,2210,2200,18956
|
|
20231012,134700,2408350890,2205,2205,2210,2205,6844
|
|
20231012,134600,2393257605,2205,2210,2210,2205,537
|
|
20231012,134500,2392073065,2210,2205,2210,2205,472
|
|
20231012,134400,2391030800,2205,2205,2205,2205,1752
|
|
20231012,134300,2387167640,2210,2210,2210,2210,2
|
|
20231012,134200,2387163220,2205,2205,2205,2205,563
|
|
20231012,134100,2385921805,2205,2210,2210,2205,638
|
|
20231012,134000,2384514390,2210,2205,2210,2205,1225
|
|
20231012,133900,2381810765,2210,2210,2210,2210,594
|
|
20231012,133800,2380498025,2210,2205,2210,2205,2871
|
|
20231012,133700,2374155400,2210,2210,2215,2210,2416
|
|
20231012,133600,2368816025,2210,2210,2210,2210,2073
|
|
20231012,133500,2364234695,2210,2210,2210,2210,648
|
|
20231012,133400,2362802615,2210,2210,2210,2210,511
|
|
20231012,133300,2361673305,2215,2215,2215,2210,1112
|
|
20231012,133200,2359213040,2215,2215,2215,2210,1204
|
|
20231012,133100,2356551010,2205,2215,2215,2205,1977
|
|
20231012,133000,2352185460,2215,2210,2215,2210,325
|
|
20231012,132900,2351465865,2210,2210,2210,2210,2315
|
|
20231012,132800,2346349715,2210,2215,2215,2205,7422
|
|
20231012,132700,2329924195,2215,2210,2215,2210,1141
|
|
20231012,132600,2327402580,2210,2210,2210,2210,1092
|
|
20231012,132500,2324989260,2215,2210,2215,2210,3996
|
|
20231012,132400,2316140600,2210,2210,2215,2210,4508
|
|
20231012,132300,2306167915,2205,2205,2210,2205,1389
|
|
20231012,132200,2303102670,2210,2205,2210,2205,1826
|
|
20231012,132100,2299076325,2210,2210,2210,2200,3973
|
|
20231012,132000,2290303525,2210,2210,2210,2210,555
|
|
20231012,131900,2289076975,2210,2200,2210,2200,1320
|
|
20231012,131800,2286170635,2205,2210,2210,2205,4
|
|
20231012,131700,2286161810,2210,2200,2210,2200,601
|
|
20231012,131600,2284839600,2200,2200,2210,2200,864
|
|
20231012,131500,2282936800,2200,2210,2210,2195,499
|
|
20231012,131400,2281841165,2200,2210,2215,2200,1709
|
|
20231012,131300,2278069395,2215,2200,2215,2195,31602
|
|
20231012,131200,2208396885,2205,2200,2205,2200,463
|
|
20231012,131100,2207378280,2200,2200,2200,2200,4399
|
|
20231012,131000,2197700480,2200,2200,2205,2200,2955
|
|
20231012,130900,2191198980,2200,2205,2205,2200,128
|
|
20231012,130800,2190917260,2200,2205,2205,2200,1063
|
|
20231012,130700,2188575500,2205,2205,2205,2205,3
|
|
20231012,130600,2188568885,2200,2200,2205,2200,838
|
|
20231012,130500,2186725275,2205,2205,2205,2205,391
|
|
20231012,130400,2185863120,2210,2205,2210,2200,963
|
|
20231012,130300,2183741195,2205,2205,2205,2205,0
|
|
20231012,130200,2183741195,2205,2205,2205,2205,1609
|
|
20231012,130100,2180193350,2210,2210,2210,2210,2
|
|
20231012,130000,2180188930,2210,2205,2210,2200,1326
|
|
20231012,125900,2177267320,2210,2205,2210,2205,468
|
|
20231012,125800,2176235370,2205,2195,2210,2195,11945
|
|
20231012,125700,2149904980,2200,2205,2205,2200,5095
|
|
20231012,125600,2138695505,2205,2205,2205,2205,2
|
|
20231012,125500,2138691095,2200,2205,2205,2200,889
|
|
20231012,125400,2136735240,2195,2205,2205,2195,10185
|
|
20231012,125300,2114354285,2205,2210,2210,2205,1504
|
|
20231012,125200,2111034290,2210,2205,2210,2200,10382
|
|
20231012,125100,2088142980,2205,2205,2205,2200,1088
|
|
20231012,125000,2085746060,2205,2200,2205,2200,127
|
|
20231012,124900,2085466630,2200,2200,2200,2200,2083
|
|
20231012,124800,2080884030,2200,2200,2200,2200,761
|
|
20231012,124700,2079209830,2200,2205,2205,2200,3167
|
|
20231012,124600,2072228455,2205,2200,2205,2200,1497
|
|
20231012,124500,2068935050,2200,2205,2205,2200,1181
|
|
20231012,124400,2066336695,2205,2205,2205,2205,40
|
|
20231012,124300,2066248495,2205,2205,2205,2200,576
|
|
20231012,124200,2064981110,2200,2200,2200,2200,1600
|
|
20231012,124100,2061461110,2200,2200,2200,2200,881
|
|
20231012,124000,2059522910,2205,2205,2205,2205,271
|
|
20231012,123900,2058925355,2205,2200,2205,2200,1172
|
|
20231012,123800,2056346695,2200,2200,2205,2200,1319
|
|
20231012,123700,2053443395,2200,2200,2200,2200,840
|
|
20231012,123600,2051595395,2205,2200,2205,2200,52
|
|
20231012,123500,2051480740,2200,2200,2200,2200,408
|
|
20231012,123400,2050583140,2200,2205,2205,2200,355
|
|
20231012,123300,2049802130,2205,2200,2205,2200,558
|
|
20231012,123200,2048574020,2200,2205,2205,2200,2255
|
|
20231012,123100,2043608520,2205,2205,2205,2205,28
|
|
20231012,123000,2043546780,2200,2200,2205,2200,458
|
|
20231012,122900,2042538925,2200,2200,2200,2195,1403
|
|
20231012,122800,2039455145,2200,2195,2200,2195,811
|
|
20231012,122700,2037674990,2195,2195,2195,2195,1285
|
|
20231012,122600,2034854415,2195,2195,2200,2195,860
|
|
20231012,122500,2032966700,2195,2195,2200,2195,730
|
|
20231012,122400,2031364340,2195,2195,2195,2190,1193
|
|
20231012,122300,2028749805,2195,2190,2195,2190,2340
|
|
20231012,122200,2023624505,2190,2195,2195,2190,16262
|
|
20231012,122100,1987931480,2200,2200,2200,2200,1
|
|
20231012,122000,1987929280,2195,2200,2200,2195,30976
|
|
20231012,121900,1919863455,2200,2205,2205,2200,561
|
|
20231012,121800,1918629170,2205,2200,2205,2200,715
|
|
20231012,121700,1917056160,2205,2205,2205,2205,13
|
|
20231012,121600,1917027495,2200,2200,2205,2200,2110
|
|
20231012,121500,1912384440,2200,2200,2200,2200,0
|
|
20231012,121400,1912384440,2200,2200,2205,2200,7874
|
|
20231012,121300,1895061620,2205,2200,2205,2200,1445
|
|
20231012,121200,1891877160,2200,2205,2205,2200,2448
|
|
20231012,121100,1886482015,2200,2200,2200,2200,1977
|
|
20231012,121000,1882132615,2200,2200,2200,2200,1672
|
|
20231012,120900,1878454215,2200,2200,2200,2200,5024
|
|
20231012,120800,1867401415,2200,2205,2205,2200,331
|
|
20231012,120700,1866673090,2205,2205,2205,2200,1150
|
|
20231012,120600,1864141695,2205,2205,2205,2205,650
|
|
20231012,120500,1862708445,2205,2210,2210,2205,880
|
|
20231012,120400,1860766735,2210,2205,2210,2205,1107
|
|
20231012,120300,1858325290,2205,2205,2210,2205,1398
|
|
20231012,120200,1855242690,2205,2205,2205,2205,59
|
|
20231012,120100,1855112595,2205,2205,2205,2200,822
|
|
20231012,120000,1853304110,2205,2200,2205,2200,551
|
|
20231012,115900,1852089160,2205,2210,2210,2200,893
|
|
20231012,115800,1850123670,2210,2210,2210,2210,5212
|
|
20231012,115700,1838605150,2210,2200,2210,2200,1005
|
|
20231012,115600,1836391940,2210,2200,2210,2200,401
|
|
20231012,115500,1835509725,2205,2200,2205,2200,1033
|
|
20231012,115400,1833235855,2205,2205,2205,2205,0
|
|
20231012,115300,1833235855,2205,2205,2205,2205,362
|
|
20231012,115200,1832437645,2200,2210,2210,2200,1571
|
|
20231012,115100,1828969865,2210,2205,2210,2205,3913
|
|
20231012,115000,1820325315,2205,2210,2210,2205,442
|
|
20231012,114900,1819350700,2205,2205,2210,2205,1292
|
|
20231012,114800,1816499335,2205,2210,2210,2205,484
|
|
20231012,114700,1815432065,2210,2210,2210,2210,1
|
|
20231012,114600,1815429855,2205,2205,2210,2205,1480
|
|
20231012,114500,1812166350,2205,2210,2210,2205,10520
|
|
20231012,114400,1788969650,2210,2210,2210,2205,1848
|
|
20231012,114300,1784888090,2210,2210,2210,2205,1876
|
|
20231012,114200,1780744255,2210,2210,2210,2205,1460
|
|
20231012,114100,1777520730,2210,2210,2210,2210,2200
|
|
20231012,114000,1772658730,2210,2215,2215,2210,45063
|
|
20231012,113900,1673058860,2215,2210,2215,2210,1080
|
|
20231012,113800,1670671210,2210,2215,2215,2210,1530
|
|
20231012,113700,1667286885,2215,2215,2215,2210,10255
|
|
20231012,113600,1644572560,2210,2210,2220,2210,7307
|
|
20231012,113500,1628398355,2220,2215,2220,2210,2036
|
|
20231012,113400,1623888370,2210,2210,2210,2210,416
|
|
20231012,113300,1622969010,2210,2215,2215,2210,1162
|
|
20231012,113200,1620400790,2210,2210,2210,2210,0
|
|
20231012,113100,1620400790,2210,2215,2215,2210,904
|
|
20231012,113000,1618401240,2215,2215,2215,2210,428
|
|
20231012,112900,1617455275,2215,2215,2215,2210,839
|
|
20231012,112800,1615600710,2215,2215,2215,2215,527
|
|
20231012,112700,1614433405,2215,2210,2215,2210,2813
|
|
20231012,112600,1608216090,2215,2220,2220,2215,437
|
|
20231012,112500,1607247870,2215,2210,2215,2210,4287
|
|
20231012,112400,1597756735,2215,2210,2215,2210,6
|
|
20231012,112300,1597743450,2210,2215,2215,2210,1488
|
|
20231012,112200,1594451790,2215,2215,2215,2215,2168
|
|
20231012,112100,1589649670,2215,2215,2215,2210,1436
|
|
20231012,112000,1586472060,2215,2215,2215,2210,611
|
|
20231012,111900,1585121375,2215,2215,2215,2210,758
|
|
20231012,111800,1583445240,2215,2210,2215,2210,3184
|
|
20231012,111700,1576403230,2210,2215,2215,2210,3511
|
|
20231012,111600,1568641350,2215,2215,2215,2210,1744
|
|
20231012,111500,1564779005,2215,2210,2215,2210,610
|
|
20231012,111400,1563430740,2215,2215,2215,2215,1763
|
|
20231012,111300,1559525695,2210,2210,2215,2210,734
|
|
20231012,111200,1557903410,2210,2210,2215,2210,998
|
|
20231012,111100,1555696925,2210,2210,2215,2210,4701
|
|
20231012,111000,1545307320,2210,2210,2215,2210,1782
|
|
20231012,110900,1541365860,2215,2215,2215,2210,1975
|
|
20231012,110800,1536993005,2210,2215,2215,2210,1101
|
|
20231012,110700,1534558010,2215,2215,2215,2210,1654
|
|
20231012,110600,1530896920,2210,2210,2210,2210,484
|
|
20231012,110500,1529827280,2215,2215,2215,2210,1534
|
|
20231012,110400,1526434470,2210,2210,2215,2210,1226
|
|
20231012,110300,1523724980,2215,2215,2215,2215,7
|
|
20231012,110200,1523709475,2210,2210,2215,2210,1271
|
|
20231012,110100,1520897055,2215,2215,2215,2215,218
|
|
20231012,110000,1520414185,2215,2220,2220,2210,13491
|
|
20231012,105900,1490480880,2220,2215,2220,2210,6156
|
|
20231012,105800,1476848020,2215,2215,2215,2210,3856
|
|
20231012,105700,1468309980,2215,2215,2215,2210,645
|
|
20231012,105600,1466883465,2215,2215,2220,2215,17248
|
|
20231012,105500,1428679135,2215,2210,2215,2210,1301
|
|
20231012,105400,1425801420,2210,2215,2215,2210,880
|
|
20231012,105300,1423856600,2215,2215,2215,2215,309
|
|
20231012,105200,1423172165,2215,2215,2215,2215,116
|
|
20231012,105100,1422915225,2210,2210,2215,2210,8040
|
|
20231012,105000,1405137340,2215,2215,2215,2210,7673
|
|
20231012,104900,1388146875,2210,2210,2215,2210,4449
|
|
20231012,104800,1378314580,2215,2210,2215,2210,1180
|
|
20231012,104700,1375706775,2210,2210,2215,2210,10771
|
|
20231012,104600,1351902860,2210,2210,2210,2210,23
|
|
20231012,104500,1351852030,2210,2210,2210,2205,7276
|
|
20231012,104400,1335773985,2210,2210,2210,2205,1379
|
|
20231012,104300,1332728535,2205,2210,2210,2205,730
|
|
20231012,104200,1331118485,2210,2210,2210,2210,141
|
|
20231012,104100,1330806875,2205,2210,2210,2205,1017
|
|
20231012,104000,1328564200,2205,2210,2210,2205,153
|
|
20231012,103900,1328226805,2205,2205,2210,2205,1066
|
|
20231012,103800,1325876160,2210,2210,2210,2210,18
|
|
20231012,103700,1325836380,2205,2205,2210,2205,1063
|
|
20231012,103600,1323491585,2210,2205,2210,2205,2263
|
|
20231012,103500,1318500355,2205,2205,2210,2205,2001
|
|
20231012,103400,1314087705,2210,2205,2210,2205,1011
|
|
20231012,103300,1311858355,2205,2205,2210,2205,732
|
|
20231012,103200,1310244075,2205,2205,2205,2205,1797
|
|
20231012,103100,1306281690,2210,2210,2210,2205,1011
|
|
20231012,103000,1304052175,2210,2210,2210,2205,1542
|
|
20231012,102900,1300647455,2210,2205,2210,2205,508
|
|
20231012,102800,1299526850,2205,2205,2205,2200,1587
|
|
20231012,102700,1296030380,2205,2205,2205,2205,1987
|
|
20231012,102600,1291649045,2200,2205,2205,2200,2002
|
|
20231012,102500,1287239610,2200,2205,2205,2200,450
|
|
20231012,102400,1286247390,2200,2200,2205,2200,1233
|
|
20231012,102300,1283534225,2200,2200,2205,2195,2264
|
|
20231012,102200,1278559390,2200,2200,2205,2200,2906
|
|
20231012,102100,1272166185,2200,2205,2205,2200,1579
|
|
20231012,102000,1268692030,2205,2200,2205,2200,1263
|
|
20231012,101900,1265913425,2205,2200,2205,2200,12255
|
|
20231012,101800,1238952410,2200,2200,2200,2195,4765
|
|
20231012,101700,1228475975,2200,2200,2200,2200,4582
|
|
20231012,101600,1218395575,2200,2205,2205,2200,3721
|
|
20231012,101500,1210204950,2205,2205,2205,2205,1149
|
|
20231012,101400,1207671405,2200,2205,2210,2200,2047
|
|
20231012,101300,1203162780,2210,2210,2210,2210,202
|
|
20231012,101200,1202716360,2205,2205,2215,2205,5436
|
|
20231012,101100,1190718605,2205,2215,2215,2205,609
|
|
20231012,101000,1189374950,2215,2215,2215,2205,4633
|
|
20231012,100900,1179118060,2215,2210,2215,2205,2382
|
|
20231012,100800,1173853550,2210,2210,2210,2205,8341
|
|
20231012,100700,1155422540,2210,2210,2210,2205,3210
|
|
20231012,100600,1148330710,2210,2210,2210,2205,360
|
|
20231012,100500,1147535155,2210,2210,2210,2205,5602
|
|
20231012,100400,1135160735,2215,2215,2215,2215,117
|
|
20231012,100300,1134901580,2215,2205,2215,2205,2326
|
|
20231012,100200,1129768635,2205,2210,2215,2205,1717
|
|
20231012,100100,1125973195,2205,2210,2210,2205,1988
|
|
20231012,100000,1121589610,2205,2210,2215,2205,2383
|
|
20231012,095900,1116323180,2210,2210,2215,2205,10068
|
|
20231012,095800,1094070190,2210,2215,2215,2210,3304
|
|
20231012,095700,1086763030,2215,2215,2215,2210,5364
|
|
20231012,095600,1074892465,2210,2210,2215,2205,1671
|
|
20231012,095500,1071196505,2210,2210,2215,2205,4255
|
|
20231012,095400,1061795505,2210,2210,2215,2210,347
|
|
20231012,095300,1061028620,2205,2205,2215,2205,750
|
|
20231012,095200,1059374855,2205,2205,2210,2205,10089
|
|
20231012,095100,1037082260,2205,2200,2210,2200,22169
|
|
20231012,095000,988295335,2195,2200,2200,2190,12706
|
|
20231012,094900,960345820,2200,2195,2200,2190,3787
|
|
20231012,094800,952019960,2200,2190,2200,2190,1902
|
|
20231012,094700,947854270,2190,2200,2200,2190,507
|
|
20231012,094600,946743870,2190,2195,2195,2190,3355
|
|
20231012,094500,939383100,2195,2185,2195,2180,3671
|
|
20231012,094400,931358225,2185,2190,2195,2185,22529
|
|
20231012,094300,882083285,2195,2190,2195,2190,3166
|
|
20231012,094200,875142585,2195,2195,2195,2190,6450
|
|
20231012,094100,860998925,2200,2200,2200,2195,1200
|
|
20231012,094000,858363730,2195,2195,2200,2195,1321
|
|
20231012,093900,855464120,2195,2200,2200,2195,165
|
|
20231012,093800,855101415,2200,2200,2200,2195,4988
|
|
20231012,093700,844137405,2195,2200,2205,2195,9548
|
|
20231012,093600,823160120,2210,2215,2215,2200,18246
|
|
20231012,093500,782893065,2215,2215,2215,2210,7670
|
|
20231012,093400,765937250,2215,2215,2215,2210,1063
|
|
20231012,093300,763582835,2215,2215,2215,2210,891
|
|
20231012,093200,761609390,2215,2215,2215,2210,6314
|
|
20231012,093100,747634020,2215,2210,2215,2205,6673
|
|
20231012,093000,732886780,2210,2205,2210,2205,1330
|
|
20231012,092900,729947990,2210,2210,2210,2205,463
|
|
20231012,092800,728925880,2205,2210,2210,2205,2340
|
|
20231012,092700,723754605,2205,2205,2210,2205,1491
|
|
20231012,092600,720461395,2205,2200,2205,2200,30616
|
|
20231012,092500,653103695,2205,2200,2210,2200,213
|
|
20231012,092400,652634185,2210,2205,2215,2195,7998
|
|
20231012,092300,634968445,2205,2210,2210,2195,3932
|
|
20231012,092200,626298675,2210,2195,2210,2195,11073
|
|
20231012,092100,601897960,2195,2200,2200,2190,3638
|
|
20231012,092000,593911950,2200,2205,2205,2190,28857
|
|
20231012,091900,530638550,2200,2200,2210,2200,9332
|
|
20231012,091800,510106080,2200,2200,2210,2200,1787
|
|
20231012,091700,506174120,2200,2210,2215,2200,3636
|
|
20231012,091600,498152870,2210,2210,2215,2195,5406
|
|
20231012,091500,486220460,2210,2200,2215,2195,11465
|
|
20231012,091400,460937275,2200,2195,2205,2195,9011
|
|
20231012,091300,441138450,2200,2210,2210,2200,3760
|
|
20231012,091200,432859350,2200,2210,2215,2200,11272
|
|
20231012,091100,408020660,2210,2220,2220,2210,18068
|
|
20231012,091000,368014660,2220,2220,2220,2215,6464
|
|
20231012,090900,353678670,2215,2220,2220,2215,9463
|
|
20231012,090800,332675050,2225,2220,2225,2220,10169
|
|
20231012,090700,310089880,2220,2215,2225,2215,15662
|
|
20231012,090600,275356825,2215,2205,2220,2200,27552
|
|
20231012,090500,214468550,2205,2205,2205,2200,13508
|
|
20231012,090400,184690445,2205,2210,2215,2200,11656
|
|
20231012,090300,158983585,2210,2210,2215,2205,12728
|
|
20231012,090200,130852080,2205,2210,2210,2205,21331
|
|
20231012,090100,83745100,2210,2195,2210,2195,12497
|
|
20231012,090000,56199340,2195,2190,2195,2190,25644
|