596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185300,3447292495,2125,2125,2125,2125,21709
|
|
20231016,185200,3447292495,2125,2125,2125,2125,0
|
|
20231016,185100,3447292495,2125,2125,2125,2125,0
|
|
20231016,185000,3447292495,2125,2125,2125,2125,0
|
|
20231016,184900,3447292495,2125,2125,2125,2125,0
|
|
20231016,184800,3447292495,2125,2125,2125,2125,0
|
|
20231016,184700,3447292495,2125,2125,2125,2125,0
|
|
20231016,184600,3447292495,2125,2125,2125,2125,0
|
|
20231016,184500,3447292495,2125,2125,2125,2125,0
|
|
20231016,184400,3447292495,2125,2125,2125,2125,0
|
|
20231016,184300,3447292495,2125,2125,2125,2125,0
|
|
20231016,184200,3447292495,2125,2125,2125,2125,0
|
|
20231016,184100,3447292495,2125,2125,2125,2125,0
|
|
20231016,184000,3447292495,2125,2125,2125,2125,0
|
|
20231016,183900,3447292495,2125,2125,2125,2125,0
|
|
20231016,183800,3447292495,2125,2125,2125,2125,0
|
|
20231016,183700,3447292495,2125,2125,2125,2125,0
|
|
20231016,183600,3447292495,2125,2125,2125,2125,0
|
|
20231016,183500,3447292495,2125,2125,2125,2125,0
|
|
20231016,183400,3447292495,2125,2125,2125,2125,0
|
|
20231016,183300,3447292495,2125,2125,2125,2125,0
|
|
20231016,183200,3447292495,2125,2125,2125,2125,0
|
|
20231016,183100,3447292495,2125,2125,2125,2125,0
|
|
20231016,183000,3447292495,2125,2125,2125,2125,0
|
|
20231016,182900,3447292495,2125,2125,2125,2125,0
|
|
20231016,182800,3447292495,2125,2125,2125,2125,0
|
|
20231016,182700,3447292495,2125,2125,2125,2125,0
|
|
20231016,182600,3447292495,2125,2125,2125,2125,0
|
|
20231016,182500,3447292495,2125,2125,2125,2125,0
|
|
20231016,182400,3447292495,2125,2125,2125,2125,0
|
|
20231016,182300,3447292495,2125,2125,2125,2125,21709
|
|
20231016,182200,3447292495,2125,2125,2125,2125,0
|
|
20231016,182100,3447292495,2125,2125,2125,2125,0
|
|
20231016,182000,3447292495,2125,2125,2125,2125,0
|
|
20231016,181900,3447292495,2125,2125,2125,2125,0
|
|
20231016,181800,3447292495,2125,2125,2125,2125,0
|
|
20231016,181700,3447292495,2125,2125,2125,2125,0
|
|
20231016,181600,3447292495,2125,2125,2125,2125,0
|
|
20231016,181500,3447292495,2125,2125,2125,2125,0
|
|
20231016,181400,3447292495,2125,2125,2125,2125,0
|
|
20231016,181300,3447292495,2125,2125,2125,2125,0
|
|
20231016,181200,3447292495,2125,2125,2125,2125,0
|
|
20231016,181100,3447292495,2125,2125,2125,2125,0
|
|
20231016,181000,3447292495,2125,2125,2125,2125,0
|
|
20231016,180900,3447292495,2125,2125,2125,2125,0
|
|
20231016,180800,3447292495,2125,2125,2125,2125,0
|
|
20231016,180700,3447292495,2125,2125,2125,2125,0
|
|
20231016,180600,3447292495,2125,2125,2125,2125,0
|
|
20231016,180500,3447292495,2125,2125,2125,2125,0
|
|
20231016,180400,3447292495,2125,2125,2125,2125,0
|
|
20231016,180300,3447292495,2125,2125,2125,2125,0
|
|
20231016,180200,3447292495,2125,2125,2125,2125,0
|
|
20231016,180100,3447292495,2125,2125,2125,2125,0
|
|
20231016,180000,3447292495,2125,2125,2125,2125,0
|
|
20231016,175900,3447292495,2125,2125,2125,2125,0
|
|
20231016,175800,3447292495,2125,2125,2125,2125,0
|
|
20231016,175700,3447292495,2125,2125,2125,2125,0
|
|
20231016,175600,3447292495,2125,2125,2125,2125,0
|
|
20231016,175500,3447292495,2125,2125,2125,2125,0
|
|
20231016,175400,3447292495,2125,2125,2125,2125,0
|
|
20231016,175300,3447292495,2125,2125,2125,2125,21709
|
|
20231016,175200,3447292495,2125,2125,2125,2125,0
|
|
20231016,175100,3447292495,2125,2125,2125,2125,0
|
|
20231016,175000,3447292495,2125,2125,2125,2125,0
|
|
20231016,174900,3447292495,2125,2125,2125,2125,0
|
|
20231016,174800,3447292495,2125,2125,2125,2125,0
|
|
20231016,174700,3447292495,2125,2125,2125,2125,0
|
|
20231016,174600,3447292495,2125,2125,2125,2125,0
|
|
20231016,174500,3447292495,2125,2125,2125,2125,0
|
|
20231016,174400,3447292495,2125,2125,2125,2125,0
|
|
20231016,174300,3447292495,2125,2125,2125,2125,0
|
|
20231016,174200,3447292495,2125,2125,2125,2125,0
|
|
20231016,174100,3447292495,2125,2125,2125,2125,0
|
|
20231016,174000,3447292495,2125,2125,2125,2125,0
|
|
20231016,173900,3447292495,2125,2125,2125,2125,0
|
|
20231016,173800,3447292495,2125,2125,2125,2125,0
|
|
20231016,173700,3447292495,2125,2125,2125,2125,0
|
|
20231016,173600,3447292495,2125,2125,2125,2125,0
|
|
20231016,173500,3447292495,2125,2125,2125,2125,0
|
|
20231016,173400,3447292495,2125,2125,2125,2125,0
|
|
20231016,173300,3447292495,2125,2125,2125,2125,0
|
|
20231016,173200,3447292495,2125,2125,2125,2125,0
|
|
20231016,173100,3447292495,2125,2125,2125,2125,0
|
|
20231016,173000,3447292495,2125,2125,2125,2125,0
|
|
20231016,172900,3447292495,2125,2125,2125,2125,0
|
|
20231016,172800,3447292495,2125,2125,2125,2125,0
|
|
20231016,172700,3447292495,2125,2125,2125,2125,0
|
|
20231016,172600,3447292495,2125,2125,2125,2125,0
|
|
20231016,172500,3447292495,2125,2125,2125,2125,0
|
|
20231016,172400,3447292495,2125,2125,2125,2125,0
|
|
20231016,172300,3447292495,2125,2125,2125,2125,21709
|
|
20231016,172200,3447292495,2125,2125,2125,2125,0
|
|
20231016,172100,3447292495,2125,2125,2125,2125,0
|
|
20231016,172000,3447292495,2125,2125,2125,2125,0
|
|
20231016,171900,3447292495,2125,2125,2125,2125,0
|
|
20231016,171800,3447292495,2125,2125,2125,2125,0
|
|
20231016,171700,3447292495,2125,2125,2125,2125,0
|
|
20231016,171600,3447292495,2125,2125,2125,2125,0
|
|
20231016,171500,3447292495,2125,2125,2125,2125,0
|
|
20231016,171400,3447292495,2125,2125,2125,2125,0
|
|
20231016,171300,3447292495,2125,2125,2125,2125,0
|
|
20231016,171200,3447292495,2125,2125,2125,2125,0
|
|
20231016,171100,3447292495,2125,2125,2125,2125,0
|
|
20231016,171000,3447292495,2125,2125,2125,2125,0
|
|
20231016,170900,3447292495,2125,2125,2125,2125,0
|
|
20231016,170800,3447292495,2125,2125,2125,2125,0
|
|
20231016,170700,3447292495,2125,2125,2125,2125,0
|
|
20231016,170600,3447292495,2125,2125,2125,2125,0
|
|
20231016,170500,3447292495,2125,2125,2125,2125,0
|
|
20231016,170400,3447292495,2125,2125,2125,2125,0
|
|
20231016,170300,3447292495,2125,2125,2125,2125,0
|
|
20231016,170200,3447292495,2125,2125,2125,2125,0
|
|
20231016,170100,3447292495,2125,2125,2125,2125,0
|
|
20231016,170000,3447292495,2125,2125,2125,2125,0
|
|
20231016,165900,3447292495,2125,2125,2125,2125,0
|
|
20231016,165800,3447292495,2125,2125,2125,2125,0
|
|
20231016,165700,3447292495,2125,2125,2125,2125,0
|
|
20231016,165600,3447292495,2125,2125,2125,2125,0
|
|
20231016,165500,3447292495,2125,2125,2125,2125,0
|
|
20231016,165400,3447292495,2125,2125,2125,2125,0
|
|
20231016,165300,3447292495,2125,2125,2125,2125,21709
|
|
20231016,165200,3447292495,2125,2125,2125,2125,0
|
|
20231016,165100,3447292495,2125,2125,2125,2125,0
|
|
20231016,165000,3447292495,2125,2125,2125,2125,0
|
|
20231016,164900,3447292495,2125,2125,2125,2125,0
|
|
20231016,164800,3447292495,2125,2125,2125,2125,0
|
|
20231016,164700,3447292495,2125,2125,2125,2125,0
|
|
20231016,164600,3447292495,2125,2125,2125,2125,0
|
|
20231016,164500,3447292495,2125,2125,2125,2125,0
|
|
20231016,164400,3447292495,2125,2125,2125,2125,0
|
|
20231016,164300,3447292495,2125,2125,2125,2125,0
|
|
20231016,164200,3447292495,2125,2125,2125,2125,0
|
|
20231016,164100,3447292495,2125,2125,2125,2125,0
|
|
20231016,164000,3447292495,2125,2125,2125,2125,0
|
|
20231016,163900,3447292495,2125,2125,2125,2125,0
|
|
20231016,163800,3447292495,2125,2125,2125,2125,0
|
|
20231016,163700,3447292495,2125,2125,2125,2125,0
|
|
20231016,163600,3447292495,2125,2125,2125,2125,0
|
|
20231016,163500,3447292495,2125,2125,2125,2125,0
|
|
20231016,163400,3447292495,2125,2125,2125,2125,0
|
|
20231016,163300,3447292495,2125,2125,2125,2125,0
|
|
20231016,163200,3447292495,2125,2125,2125,2125,0
|
|
20231016,163100,3447292495,2125,2125,2125,2125,0
|
|
20231016,163000,3447292495,2125,2125,2125,2125,0
|
|
20231016,162900,3447292495,2125,2125,2125,2125,0
|
|
20231016,162800,3447292495,2125,2125,2125,2125,0
|
|
20231016,162700,3447292495,2125,2125,2125,2125,0
|
|
20231016,162600,3447292495,2125,2125,2125,2125,0
|
|
20231016,162500,3447292495,2125,2125,2125,2125,0
|
|
20231016,162400,3447292495,2125,2125,2125,2125,0
|
|
20231016,162300,3447292495,2125,2125,2125,2125,21709
|
|
20231016,162200,3447292495,2125,2125,2125,2125,0
|
|
20231016,162100,3447292495,2125,2125,2125,2125,0
|
|
20231016,162000,3447292495,2125,2125,2125,2125,0
|
|
20231016,161900,3447292495,2125,2125,2125,2125,0
|
|
20231016,161800,3447292495,2125,2125,2125,2125,0
|
|
20231016,161700,3447292495,2125,2125,2125,2125,0
|
|
20231016,161600,3447292495,2125,2125,2125,2125,0
|
|
20231016,161500,3447292495,2125,2125,2125,2125,0
|
|
20231016,161400,3447292495,2125,2125,2125,2125,0
|
|
20231016,161300,3447292495,2125,2125,2125,2125,0
|
|
20231016,161200,3447292495,2125,2125,2125,2125,0
|
|
20231016,161100,3447292495,2125,2125,2125,2125,0
|
|
20231016,161000,3447292495,2125,2125,2125,2125,0
|
|
20231016,160900,3447292495,2125,2125,2125,2125,0
|
|
20231016,160800,3447292495,2125,2125,2125,2125,0
|
|
20231016,160700,3447292495,2125,2125,2125,2125,0
|
|
20231016,160600,3447292495,2125,2125,2125,2125,0
|
|
20231016,160500,3447292495,2125,2125,2125,2125,0
|
|
20231016,160400,3447292495,2125,2125,2125,2125,0
|
|
20231016,160300,3447292495,2125,2125,2125,2125,0
|
|
20231016,160200,3447292495,2125,2125,2125,2125,0
|
|
20231016,160100,3447292495,2125,2125,2125,2125,0
|
|
20231016,160000,3447292495,2125,2125,2125,2125,0
|
|
20231016,155900,3447292495,2125,2125,2125,2125,0
|
|
20231016,155800,3447292495,2125,2125,2125,2125,0
|
|
20231016,155700,3447292495,2125,2125,2125,2125,0
|
|
20231016,155600,3447292495,2125,2125,2125,2125,0
|
|
20231016,155500,3447292495,2125,2125,2125,2125,0
|
|
20231016,155400,3447292495,2125,2125,2125,2125,0
|
|
20231016,155300,3447292495,2125,2125,2125,2125,21709
|
|
20231016,155200,3447292495,2125,2125,2125,2125,0
|
|
20231016,155100,3447292495,2125,2125,2125,2125,0
|
|
20231016,155000,3447292495,2125,2125,2125,2125,0
|
|
20231016,154900,3447292495,2125,2125,2125,2125,0
|
|
20231016,154800,3447292495,2125,2125,2125,2125,0
|
|
20231016,154700,3447292495,2125,2125,2125,2125,0
|
|
20231016,154600,3447292495,2125,2125,2125,2125,0
|
|
20231016,154500,3447292495,2125,2125,2125,2125,0
|
|
20231016,154400,3447292495,2125,2125,2125,2125,0
|
|
20231016,154300,3447292495,2125,2125,2125,2125,0
|
|
20231016,154200,3447292495,2125,2125,2125,2125,0
|
|
20231016,154100,3447292495,2125,2125,2125,2125,0
|
|
20231016,154000,3447292495,2125,2125,2125,2125,0
|
|
20231016,153900,3447292495,2125,2125,2125,2125,0
|
|
20231016,153800,3447292495,2125,2125,2125,2125,0
|
|
20231016,153700,3447292495,2125,2125,2125,2125,0
|
|
20231016,153600,3447292495,2125,2125,2125,2125,0
|
|
20231016,153500,3447292495,2125,2125,2125,2125,0
|
|
20231016,153400,3447292495,2125,2125,2125,2125,0
|
|
20231016,153300,3447292495,2125,2125,2125,2125,0
|
|
20231016,153200,3447292495,2125,2125,2125,2125,0
|
|
20231016,153100,3447292495,2125,2125,2125,2125,0
|
|
20231016,153000,3447292495,2125,2125,2125,2125,21709
|
|
20231016,152900,3401160870,2125,2125,2125,2125,0
|
|
20231016,152800,3401160870,2125,2125,2125,2125,0
|
|
20231016,152700,3401160870,2125,2125,2125,2125,0
|
|
20231016,152600,3401160870,2125,2125,2125,2125,0
|
|
20231016,152500,3401160870,2125,2125,2125,2125,0
|
|
20231016,152400,3401160870,2125,2125,2125,2125,0
|
|
20231016,152300,3401160870,2125,2125,2125,2125,0
|
|
20231016,152200,3401160870,2125,2125,2125,2125,0
|
|
20231016,152100,3401160870,2125,2125,2125,2125,0
|
|
20231016,152000,3401160870,2125,2125,2125,2125,0
|
|
20231016,151900,3401160870,2125,2125,2130,2120,8304
|
|
20231016,151800,3383514880,2125,2130,2130,2125,6579
|
|
20231016,151700,3369531400,2130,2130,2130,2125,2558
|
|
20231016,151600,3364084460,2130,2130,2130,2125,1127
|
|
20231016,151500,3361684200,2130,2125,2130,2125,7626
|
|
20231016,151400,3345477315,2125,2120,2125,2120,20186
|
|
20231016,151300,3302584960,2120,2120,2125,2120,4686
|
|
20231016,151200,3292649815,2125,2120,2125,2115,8718
|
|
20231016,151100,3274172590,2120,2120,2125,2120,2111
|
|
20231016,151000,3269697215,2120,2125,2125,2115,5237
|
|
20231016,150900,3258601670,2120,2125,2125,2120,2646
|
|
20231016,150800,3252991865,2125,2125,2125,2125,30
|
|
20231016,150700,3252928115,2125,2120,2125,2115,5355
|
|
20231016,150600,3241575535,2120,2115,2120,2115,10821
|
|
20231016,150500,3218687120,2115,2115,2120,2115,1709
|
|
20231016,150400,3215072580,2110,2115,2120,2110,2630
|
|
20231016,150300,3209498325,2115,2115,2120,2110,4869
|
|
20231016,150200,3199205370,2115,2110,2115,2110,507
|
|
20231016,150100,3198135570,2110,2115,2115,2110,793
|
|
20231016,150000,3196461835,2115,2105,2115,2105,1974
|
|
20231016,145900,3192302955,2105,2115,2115,2105,4065
|
|
20231016,145800,3183729155,2110,2105,2115,2105,21
|
|
20231016,145700,3183684800,2115,2105,2115,2105,52222
|
|
20231016,145600,3073706945,2105,2105,2105,2105,963
|
|
20231016,145500,3071679830,2105,2105,2105,2105,2034
|
|
20231016,145400,3067398260,2105,2105,2110,2105,461
|
|
20231016,145300,3066426850,2105,2105,2110,2105,1657
|
|
20231016,145200,3062938860,2105,2105,2110,2105,1527
|
|
20231016,145100,3059724520,2105,2105,2105,2105,77
|
|
20231016,145000,3059562435,2105,2105,2105,2105,10477
|
|
20231016,144900,3037508350,2110,2110,2110,2105,1393
|
|
20231016,144800,3034569135,2105,2105,2110,2105,34775
|
|
20231016,144700,2961367710,2105,2105,2110,2105,9
|
|
20231016,144600,2961348750,2110,2110,2110,2105,4986
|
|
20231016,144500,2950853100,2105,2110,2115,2105,889
|
|
20231016,144400,2948977395,2110,2110,2110,2105,3488
|
|
20231016,144300,2941617905,2110,2105,2110,2105,255
|
|
20231016,144200,2941079890,2110,2110,2110,2110,13934
|
|
20231016,144100,2911679150,2110,2110,2110,2110,153
|
|
20231016,144000,2911356320,2110,2110,2110,2110,5504
|
|
20231016,143900,2899742880,2115,2115,2115,2115,906
|
|
20231016,143800,2897826690,2115,2115,2115,2110,555
|
|
20231016,143700,2896653055,2115,2115,2115,2110,2468
|
|
20231016,143600,2891445385,2115,2115,2115,2110,535
|
|
20231016,143500,2890313875,2115,2110,2115,2110,1336
|
|
20231016,143400,2887494845,2110,2115,2115,2110,270
|
|
20231016,143300,2886924910,2115,2115,2115,2115,116
|
|
20231016,143200,2886679570,2115,2115,2120,2115,2546
|
|
20231016,143100,2881292410,2115,2120,2120,2115,1330
|
|
20231016,143000,2878479410,2120,2115,2120,2115,118
|
|
20231016,142900,2878229290,2115,2115,2115,2115,4466
|
|
20231016,142800,2868783700,2115,2110,2115,2110,7433
|
|
20231016,142700,2853072935,2115,2110,2115,2110,1475
|
|
20231016,142600,2849960665,2110,2110,2115,2110,513
|
|
20231016,142500,2848875710,2115,2115,2115,2110,463
|
|
20231016,142400,2847896490,2110,2115,2115,2110,2965
|
|
20231016,142300,2841640280,2110,2110,2110,2110,1408
|
|
20231016,142200,2838669400,2110,2110,2115,2110,312
|
|
20231016,142100,2838011060,2115,2110,2115,2110,207
|
|
20231016,142000,2837574275,2110,2110,2115,2110,2435
|
|
20231016,141900,2832436410,2110,2115,2115,2110,6
|
|
20231016,141800,2832423735,2115,2115,2115,2110,46
|
|
20231016,141700,2832326480,2115,2110,2115,2110,889
|
|
20231016,141600,2830450660,2110,2115,2115,2110,3045
|
|
20231016,141500,2824025655,2115,2110,2115,2110,990
|
|
20231016,141400,2821936740,2110,2110,2115,2110,1443
|
|
20231016,141300,2818891895,2115,2115,2115,2110,15
|
|
20231016,141200,2818860200,2115,2115,2115,2110,38
|
|
20231016,141100,2818779970,2115,2110,2115,2110,6145
|
|
20231016,141000,2805813990,2110,2115,2115,2110,70
|
|
20231016,140900,2805666275,2115,2110,2115,2110,36
|
|
20231016,140800,2805590150,2110,2110,2115,2110,9
|
|
20231016,140700,2805571135,2110,2115,2115,2110,1531
|
|
20231016,140600,2802340460,2110,2110,2110,2110,268
|
|
20231016,140500,2801774980,2110,2115,2115,2110,1220
|
|
20231016,140400,2799200765,2110,2115,2115,2110,2264
|
|
20231016,140300,2794423235,2115,2110,2115,2110,4705
|
|
20231016,140200,2784490745,2110,2115,2115,2110,7
|
|
20231016,140100,2784475960,2110,2110,2115,2110,454
|
|
20231016,140000,2783517935,2115,2110,2115,2110,983
|
|
20231016,135900,2781443290,2110,2115,2115,2110,288
|
|
20231016,135800,2780835505,2115,2115,2115,2110,1467
|
|
20231016,135700,2777737620,2115,2110,2115,2110,256
|
|
20231016,135600,2777196950,2110,2115,2115,2110,201
|
|
20231016,135500,2776772700,2110,2110,2115,2110,7886
|
|
20231016,135400,2760133125,2110,2115,2115,2110,343
|
|
20231016,135300,2759407810,2110,2110,2110,2110,3
|
|
20231016,135200,2759401480,2115,2110,2115,2110,1458
|
|
20231016,135100,2756323920,2110,2105,2110,2105,679
|
|
20231016,135000,2754891250,2110,2110,2110,2105,575
|
|
20231016,134900,2753678180,2110,2110,2110,2110,1698
|
|
20231016,134800,2750095400,2110,2105,2110,2105,3068
|
|
20231016,134700,2743624560,2110,2115,2115,2110,2948
|
|
20231016,134600,2737401330,2115,2110,2115,2110,336
|
|
20231016,134500,2736691735,2110,2110,2115,2110,1322
|
|
20231016,134400,2733902300,2110,2110,2110,2110,84
|
|
20231016,134300,2733725060,2110,2110,2110,2110,1316
|
|
20231016,134200,2730948300,2110,2115,2115,2110,42
|
|
20231016,134100,2730859605,2115,2120,2120,2115,5005
|
|
20231016,134000,2720249030,2115,2110,2120,2110,5058
|
|
20231016,133900,2709542115,2110,2110,2110,2110,1220
|
|
20231016,133800,2706967915,2110,2105,2110,2105,70
|
|
20231016,133700,2706820315,2105,2110,2115,2105,1324
|
|
20231016,133600,2704027200,2110,2110,2110,2110,105
|
|
20231016,133500,2703805650,2110,2110,2110,2110,1779
|
|
20231016,133400,2700051960,2110,2110,2115,2110,246
|
|
20231016,133300,2699532875,2110,2110,2110,2110,3
|
|
20231016,133200,2699526545,2110,2115,2115,2110,12107
|
|
20231016,133100,2673976325,2110,2115,2115,2110,16
|
|
20231016,133000,2673942505,2110,2115,2115,2110,2439
|
|
20231016,132900,2668796210,2115,2110,2115,2110,5
|
|
20231016,132800,2668785650,2105,2110,2110,2105,1257
|
|
20231016,132700,2666133385,2105,2110,2110,2105,68
|
|
20231016,132600,2665989945,2110,2110,2115,2110,2539
|
|
20231016,132500,2660632375,2110,2115,2115,2110,101
|
|
20231016,132400,2660419175,2110,2115,2115,2110,506
|
|
20231016,132300,2659349015,2115,2110,2115,2110,10
|
|
20231016,132200,2659327910,2110,2110,2110,2110,1217
|
|
20231016,132100,2656760040,2110,2115,2115,2110,2235
|
|
20231016,132000,2652039125,2110,2110,2110,2110,5
|
|
20231016,131900,2652028575,2110,2110,2115,2110,7
|
|
20231016,131800,2652013795,2110,2105,2110,2105,8
|
|
20231016,131700,2651996935,2110,2110,2110,2110,1484
|
|
20231016,131600,2648865695,2110,2110,2110,2110,801
|
|
20231016,131500,2647175585,2110,2110,2110,2110,2570
|
|
20231016,131400,2641752885,2110,2110,2115,2110,599
|
|
20231016,131300,2640487995,2110,2105,2110,2105,2421
|
|
20231016,131200,2635384400,2105,2110,2110,2105,273
|
|
20231016,131100,2634808390,2110,2110,2115,2110,20334
|
|
20231016,131000,2591901150,2110,2110,2110,2110,12
|
|
20231016,130900,2591875830,2115,2115,2115,2110,581
|
|
20231016,130800,2590647030,2115,2115,2115,2110,1579
|
|
20231016,130700,2587307460,2110,2115,2115,2110,98
|
|
20231016,130600,2587100300,2115,2115,2115,2110,1225
|
|
20231016,130500,2584509445,2115,2110,2120,2110,1137
|
|
20231016,130400,2582109810,2120,2115,2120,2115,1410
|
|
20231016,130300,2579127630,2115,2120,2120,2115,146
|
|
20231016,130200,2578818830,2120,2115,2120,2115,1179
|
|
20231016,130100,2576322685,2115,2115,2120,2110,14258
|
|
20231016,130000,2546166530,2115,2110,2115,2110,2660
|
|
20231016,125900,2540552790,2110,2110,2115,2110,151
|
|
20231016,125800,2540234115,2110,2110,2110,2110,1608
|
|
20231016,125700,2536841235,2115,2110,2115,2110,6
|
|
20231016,125600,2536828560,2110,2110,2115,2110,583
|
|
20231016,125500,2535597420,2115,2110,2115,2110,48
|
|
20231016,125400,2535496075,2110,2110,2110,2110,4
|
|
20231016,125300,2535487635,2110,2115,2115,2110,1655
|
|
20231016,125200,2531993420,2110,2110,2115,2110,138
|
|
20231016,125100,2531701710,2115,2115,2115,2110,1341
|
|
20231016,125000,2528871605,2115,2110,2115,2110,12
|
|
20231016,124900,2528846245,2115,2110,2115,2110,1375
|
|
20231016,124800,2525944660,2115,2110,2115,2110,638
|
|
20231016,124700,2524598465,2115,2115,2115,2110,1447
|
|
20231016,124600,2521538075,2115,2110,2115,2110,27
|
|
20231016,124500,2521481100,2110,2110,2115,2110,1240
|
|
20231016,124400,2518864680,2110,2110,2110,2110,409
|
|
20231016,124300,2518001690,2110,2110,2115,2110,1605
|
|
20231016,124200,2514615115,2110,2115,2115,2110,1324
|
|
20231016,124100,2511816475,2115,2110,2115,2110,4485
|
|
20231016,124000,2502332260,2110,2115,2115,2110,7284
|
|
20231016,123900,2486961890,2115,2110,2115,2110,1710
|
|
20231016,123800,2483353775,2110,2110,2110,2110,2999
|
|
20231016,123700,2477025885,2110,2110,2115,2110,3167
|
|
20231016,123600,2470343370,2110,2115,2115,2110,1947
|
|
20231016,123500,2466234575,2115,2110,2115,2110,552
|
|
20231016,123400,2465069785,2110,2115,2115,2110,132
|
|
20231016,123300,2464790635,2110,2115,2115,2110,117
|
|
20231016,123200,2464543700,2110,2110,2115,2110,408
|
|
20231016,123100,2463682805,2110,2115,2115,2110,43
|
|
20231016,123000,2463591965,2110,2115,2115,2110,131
|
|
20231016,122900,2463315160,2115,2115,2115,2110,630
|
|
20231016,122800,2461982740,2110,2115,2115,2110,106
|
|
20231016,122700,2461758775,2110,2110,2110,2110,1820
|
|
20231016,122600,2457918575,2115,2110,2115,2110,9
|
|
20231016,122500,2457899555,2115,2115,2115,2110,554
|
|
20231016,122400,2456727850,2115,2110,2115,2110,72
|
|
20231016,122300,2456575705,2110,2115,2115,2110,3839
|
|
20231016,122200,2448458435,2115,2110,2115,2110,2509
|
|
20231016,122100,2443151930,2115,2110,2115,2105,6956
|
|
20231016,122000,2428482340,2110,2105,2110,2105,1073
|
|
20231016,121900,2426222660,2105,2105,2110,2105,1616
|
|
20231016,121800,2422820480,2105,2105,2110,2105,882
|
|
20231016,121700,2420963305,2105,2110,2110,2105,1169
|
|
20231016,121600,2418501745,2105,2105,2110,2105,4272
|
|
20231016,121500,2409509135,2110,2110,2110,2105,7651
|
|
20231016,121400,2393398665,2110,2110,2110,2110,2641
|
|
20231016,121300,2387826155,2110,2115,2115,2110,1023
|
|
20231016,121200,2385667615,2110,2110,2115,2105,5985
|
|
20231016,121100,2373039225,2110,2115,2115,2110,1899
|
|
20231016,121000,2369032290,2115,2115,2115,2110,910
|
|
20231016,120900,2367107765,2115,2115,2120,2110,3522
|
|
20231016,120800,2359658745,2115,2120,2120,2110,4101
|
|
20231016,120700,2350975300,2120,2115,2120,2110,5779
|
|
20231016,120600,2338744360,2110,2115,2115,2110,2262
|
|
20231016,120500,2333968815,2115,2110,2115,2110,226
|
|
20231016,120400,2333491865,2110,2110,2110,2110,2110
|
|
20231016,120300,2329039765,2110,2115,2115,2110,625
|
|
20231016,120200,2327720715,2110,2110,2110,2110,34
|
|
20231016,120100,2327648975,2110,2110,2110,2110,1592
|
|
20231016,120000,2324289855,2115,2110,2115,2110,80
|
|
20231016,115900,2324120675,2115,2110,2115,2110,91
|
|
20231016,115800,2323928335,2110,2110,2110,2110,991
|
|
20231016,115700,2321837325,2115,2110,2115,2110,1826
|
|
20231016,115600,2317977360,2110,2110,2110,2110,1179
|
|
20231016,115500,2315489670,2110,2110,2110,2110,1421
|
|
20231016,115400,2312491360,2110,2110,2110,2110,1400
|
|
20231016,115300,2309537360,2110,2110,2115,2110,1958
|
|
20231016,115200,2305405925,2110,2110,2110,2110,1791
|
|
20231016,115100,2301626915,2110,2110,2110,2110,3233
|
|
20231016,115000,2294805285,2110,2115,2115,2110,536
|
|
20231016,114900,2293671665,2115,2110,2115,2110,4374
|
|
20231016,114800,2284437525,2110,2110,2110,2110,2466
|
|
20231016,114700,2279234265,2110,2115,2115,2105,28498
|
|
20231016,114600,2219089355,2115,2115,2115,2115,2576
|
|
20231016,114500,2213641115,2115,2115,2115,2115,604
|
|
20231016,114400,2212363655,2115,2115,2120,2115,1557
|
|
20231016,114300,2209069600,2120,2115,2120,2115,908
|
|
20231016,114200,2207147680,2120,2120,2120,2115,263
|
|
20231016,114100,2206591275,2120,2110,2120,2110,262
|
|
20231016,114000,2206037045,2115,2115,2120,2115,6314
|
|
20231016,113900,2192682930,2115,2120,2120,2115,1501
|
|
20231016,113800,2189508295,2115,2115,2120,2115,1927
|
|
20231016,113700,2185432635,2115,2120,2120,2115,1018
|
|
20231016,113600,2183279490,2120,2115,2120,2115,2735
|
|
20231016,113500,2177489905,2115,2120,2120,2115,7349
|
|
20231016,113400,2161936255,2120,2115,2120,2115,580
|
|
20231016,113300,2160709525,2115,2120,2120,2115,3196
|
|
20231016,113200,2153949535,2120,2115,2120,2115,1510
|
|
20231016,113100,2150755125,2115,2115,2115,2115,2909
|
|
20231016,113000,2144602590,2120,2120,2120,2115,1116
|
|
20231016,112900,2142241670,2120,2120,2120,2115,3827
|
|
20231016,112800,2134128445,2125,2125,2125,2120,646
|
|
20231016,112700,2132758810,2120,2120,2125,2120,2690
|
|
20231016,112600,2127055995,2120,2115,2120,2115,1318
|
|
20231016,112500,2124262325,2115,2120,2125,2115,4225
|
|
20231016,112400,2115313285,2125,2125,2125,2120,315
|
|
20231016,112300,2114644480,2125,2120,2125,2120,12403
|
|
20231016,112200,2088350115,2120,2120,2125,2120,10648
|
|
20231016,112100,2065776340,2120,2120,2125,2120,330
|
|
20231016,112000,2065075225,2125,2120,2125,2120,655
|
|
20231016,111900,2063686530,2120,2125,2125,2120,1765
|
|
20231016,111800,2059940960,2120,2120,2125,2120,1418
|
|
20231016,111700,2056934785,2120,2125,2125,2120,1746
|
|
20231016,111600,2053228195,2120,2125,2125,2120,1315
|
|
20231016,111500,2050440120,2125,2125,2125,2120,914
|
|
20231016,111400,2048497885,2125,2120,2125,2120,1774
|
|
20231016,111300,2044736985,2120,2120,2120,2120,4
|
|
20231016,111200,2044728505,2125,2120,2125,2120,2295
|
|
20231016,111100,2039857725,2120,2120,2120,2120,10384
|
|
20231016,111000,2017843645,2120,2120,2120,2120,3445
|
|
20231016,110900,2010540245,2125,2130,2130,2120,39118
|
|
20231016,110800,1927379415,2130,2130,2130,2125,9377
|
|
20231016,110700,1907406430,2130,2125,2130,2125,1622
|
|
20231016,110600,1903958890,2125,2130,2130,2125,4950
|
|
20231016,110500,1893439125,2125,2125,2130,2125,550
|
|
20231016,110400,1892270100,2125,2130,2130,2125,307
|
|
20231016,110300,1891617625,2130,2125,2130,2125,5017
|
|
20231016,110200,1880951500,2130,2130,2130,2125,1802
|
|
20231016,110100,1877115265,2130,2130,2130,2125,5763
|
|
20231016,110000,1864840090,2130,2130,2135,2130,35093
|
|
20231016,105900,1790087450,2130,2135,2135,2130,71
|
|
20231016,105800,1789935920,2135,2135,2135,2130,2011
|
|
20231016,105700,1785642985,2135,2135,2135,2130,3071
|
|
20231016,105600,1779090150,2130,2130,2130,2130,3037
|
|
20231016,105500,1772621340,2130,2135,2135,2130,270
|
|
20231016,105400,1772045950,2135,2135,2135,2130,3976
|
|
20231016,105300,1763563260,2135,2130,2135,2130,5401
|
|
20231016,105200,1752059010,2130,2135,2135,2130,10413
|
|
20231016,105100,1729876345,2135,2135,2140,2135,15268
|
|
20231016,105000,1697278660,2135,2135,2135,2130,13680
|
|
20231016,104900,1668074780,2140,2140,2140,2135,8
|
|
20231016,104800,1668057665,2135,2140,2140,2135,3051
|
|
20231016,104700,1661543480,2140,2140,2140,2135,1370
|
|
20231016,104600,1658611710,2140,2135,2140,2135,2026
|
|
20231016,104500,1654277585,2140,2135,2140,2135,3811
|
|
20231016,104400,1646140545,2135,2135,2140,2135,2790
|
|
20231016,104300,1640182775,2140,2135,2140,2135,2065
|
|
20231016,104200,1635772695,2140,2140,2140,2135,8254
|
|
20231016,104100,1618149135,2140,2140,2140,2135,3139
|
|
20231016,104000,1611437745,2140,2140,2140,2135,2039
|
|
20231016,103900,1607078120,2140,2140,2140,2135,1092
|
|
20231016,103800,1604741740,2135,2140,2140,2135,2643
|
|
20231016,103700,1599095245,2140,2145,2145,2140,42451
|
|
20231016,103600,1508234595,2145,2155,2155,2140,46989
|
|
20231016,103500,1407347200,2150,2150,2155,2150,2743
|
|
20231016,103400,1401446270,2155,2150,2160,2150,1610
|
|
20231016,103300,1397977810,2160,2155,2160,2150,18702
|
|
20231016,103200,1357664910,2160,2160,2160,2155,9085
|
|
20231016,103100,1338048060,2155,2155,2160,2155,3065
|
|
20231016,103000,1331432650,2160,2155,2160,2155,6815
|
|
20231016,102900,1316723795,2160,2160,2160,2150,45255
|
|
20231016,102800,1219190795,2160,2165,2170,2155,32804
|
|
20231016,102700,1148208900,2165,2165,2175,2155,16481
|
|
20231016,102600,1112529910,2155,2155,2165,2155,11960
|
|
20231016,102500,1086671775,2160,2155,2165,2150,12752
|
|
20231016,102400,1059150325,2150,2155,2160,2150,19512
|
|
20231016,102300,1017120735,2150,2155,2160,2150,4568
|
|
20231016,102200,1007280450,2150,2150,2160,2145,16873
|
|
20231016,102100,970940820,2155,2150,2155,2145,2049
|
|
20231016,102000,966528995,2150,2150,2155,2145,20781
|
|
20231016,101900,921845220,2150,2150,2150,2145,10243
|
|
20231016,101800,899823245,2150,2145,2150,2145,684
|
|
20231016,101700,898353540,2150,2150,2150,2145,1856
|
|
20231016,101600,894372360,2145,2140,2145,2140,3031
|
|
20231016,101500,887873625,2140,2145,2145,2140,2860
|
|
20231016,101400,881744990,2145,2150,2150,2145,378
|
|
20231016,101300,880933235,2150,2150,2150,2145,8035
|
|
20231016,101200,863696060,2155,2150,2155,2150,1606
|
|
20231016,101100,860243145,2150,2150,2155,2150,4236
|
|
20231016,101000,851135735,2150,2155,2155,2150,244
|
|
20231016,100900,850611010,2155,2150,2155,2150,2415
|
|
20231016,100800,845418740,2155,2155,2155,2150,244
|
|
20231016,100700,844894065,2155,2155,2155,2155,1
|
|
20231016,100600,844891910,2155,2155,2155,2155,31
|
|
20231016,100500,844825105,2155,2150,2155,2150,141
|
|
20231016,100400,844521950,2150,2155,2155,2150,2437
|
|
20231016,100300,839270250,2155,2160,2160,2155,274
|
|
20231016,100200,838678570,2160,2160,2160,2155,155
|
|
20231016,100100,838344110,2155,2155,2155,2155,5837
|
|
20231016,100000,825765375,2150,2155,2155,2150,4401
|
|
20231016,095900,816301365,2155,2155,2155,2155,237
|
|
20231016,095800,815790630,2155,2155,2155,2155,2187
|
|
20231016,095700,811077645,2155,2155,2155,2155,1206
|
|
20231016,095600,808478715,2150,2150,2155,2150,2275
|
|
20231016,095500,803584215,2150,2150,2155,2145,7297
|
|
20231016,095400,787875990,2150,2155,2155,2150,366
|
|
20231016,095300,787087465,2155,2155,2155,2145,21843
|
|
20231016,095200,740231210,2145,2145,2150,2145,3003
|
|
20231016,095100,733789770,2145,2150,2150,2145,7713
|
|
20231016,095000,717216820,2150,2145,2150,2145,7580
|
|
20231016,094900,700931620,2145,2140,2145,2140,6227
|
|
20231016,094800,687595780,2145,2145,2145,2145,901
|
|
20231016,094700,685663135,2145,2145,2145,2145,1424
|
|
20231016,094600,682608655,2140,2145,2145,2140,3779
|
|
20231016,094500,674515595,2145,2150,2150,2145,4764
|
|
20231016,094400,664295315,2145,2145,2145,2145,1252
|
|
20231016,094300,661609775,2150,2150,2150,2145,216
|
|
20231016,094200,661145505,2150,2150,2150,2150,101
|
|
20231016,094100,660928355,2150,2150,2155,2150,6725
|
|
20231016,094000,646469600,2150,2155,2155,2145,3105
|
|
20231016,093900,639793815,2155,2155,2155,2150,108
|
|
20231016,093800,639561380,2155,2160,2160,2155,2041
|
|
20231016,093700,635162180,2160,2165,2165,2160,388
|
|
20231016,093600,634323565,2165,2160,2165,2155,7605
|
|
20231016,093500,617896750,2160,2150,2160,2150,29277
|
|
20231016,093400,554861920,2145,2150,2150,2145,932
|
|
20231016,093300,552858125,2150,2155,2155,2140,17103
|
|
20231016,093200,516202185,2155,2155,2155,2145,445
|
|
20231016,093100,515245295,2155,2155,2155,2145,14922
|
|
20231016,093000,483188095,2155,2155,2155,2150,67
|
|
20231016,092900,483043760,2155,2150,2155,2150,17415
|
|
20231016,092800,445601505,2150,2150,2150,2150,1453
|
|
20231016,092700,442477555,2150,2150,2150,2150,873
|
|
20231016,092600,440600605,2150,2150,2150,2150,3011
|
|
20231016,092500,434126955,2155,2160,2160,2155,713
|
|
20231016,092400,432589700,2160,2155,2160,2155,3305
|
|
20231016,092300,425454910,2155,2160,2160,2155,9
|
|
20231016,092200,425435475,2155,2150,2160,2145,45401
|
|
20231016,092100,327536235,2150,2150,2150,2150,762
|
|
20231016,092000,325897935,2150,2150,2155,2150,7312
|
|
20231016,091900,310176800,2155,2155,2155,2150,4536
|
|
20231016,091800,300401725,2155,2155,2160,2155,2897
|
|
20231016,091700,294157695,2155,2150,2155,2150,3684
|
|
20231016,091600,286235780,2150,2160,2160,2150,3967
|
|
20231016,091500,277687915,2150,2155,2160,2150,13918
|
|
20231016,091400,247734655,2155,2160,2160,2155,358
|
|
20231016,091300,246963115,2155,2155,2160,2155,767
|
|
20231016,091200,245310180,2155,2150,2160,2150,2893
|
|
20231016,091100,239076960,2145,2150,2155,2135,12468
|
|
20231016,091000,212269900,2150,2140,2150,2140,1467
|
|
20231016,090900,209117465,2140,2140,2145,2140,5851
|
|
20231016,090800,196582690,2140,2140,2140,2135,3341
|
|
20231016,090700,189442950,2145,2150,2150,2140,310
|
|
20231016,090600,188779000,2140,2130,2150,2130,9373
|
|
20231016,090500,168715170,2130,2135,2140,2130,22924
|
|
20231016,090400,119790875,2140,2140,2140,2135,5703
|
|
20231016,090300,107604595,2140,2160,2160,2135,12788
|
|
20231016,090200,80255260,2140,2145,2165,2140,13198
|
|
20231016,090100,51938720,2165,2140,2165,2140,9318
|
|
20231016,090000,31854435,2140,2145,2150,2140,14467
|