594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185100,2077286760,2170,2170,2170,2170,18310
|
|
20231017,185000,2077286760,2170,2170,2170,2170,0
|
|
20231017,184900,2077286760,2170,2170,2170,2170,0
|
|
20231017,184800,2077286760,2170,2170,2170,2170,0
|
|
20231017,184700,2077286760,2170,2170,2170,2170,0
|
|
20231017,184600,2077286760,2170,2170,2170,2170,0
|
|
20231017,184500,2077286760,2170,2170,2170,2170,0
|
|
20231017,184400,2077286760,2170,2170,2170,2170,0
|
|
20231017,184300,2077286760,2170,2170,2170,2170,0
|
|
20231017,184200,2077286760,2170,2170,2170,2170,0
|
|
20231017,184100,2077286760,2170,2170,2170,2170,0
|
|
20231017,184000,2077286760,2170,2170,2170,2170,0
|
|
20231017,183900,2077286760,2170,2170,2170,2170,0
|
|
20231017,183800,2077286760,2170,2170,2170,2170,0
|
|
20231017,183700,2077286760,2170,2170,2170,2170,0
|
|
20231017,183600,2077286760,2170,2170,2170,2170,0
|
|
20231017,183500,2077286760,2170,2170,2170,2170,0
|
|
20231017,183400,2077286760,2170,2170,2170,2170,0
|
|
20231017,183300,2077286760,2170,2170,2170,2170,0
|
|
20231017,183200,2077286760,2170,2170,2170,2170,0
|
|
20231017,183100,2077286760,2170,2170,2170,2170,0
|
|
20231017,183000,2077286760,2170,2170,2170,2170,0
|
|
20231017,182900,2077286760,2170,2170,2170,2170,0
|
|
20231017,182800,2077286760,2170,2170,2170,2170,0
|
|
20231017,182700,2077286760,2170,2170,2170,2170,0
|
|
20231017,182600,2077286760,2170,2170,2170,2170,0
|
|
20231017,182500,2077286760,2170,2170,2170,2170,0
|
|
20231017,182400,2077286760,2170,2170,2170,2170,0
|
|
20231017,182300,2077286760,2170,2170,2170,2170,0
|
|
20231017,182200,2077286760,2170,2170,2170,2170,0
|
|
20231017,182100,2077286760,2170,2170,2170,2170,18310
|
|
20231017,182000,2077286760,2170,2170,2170,2170,0
|
|
20231017,181900,2077286760,2170,2170,2170,2170,0
|
|
20231017,181800,2077286760,2170,2170,2170,2170,0
|
|
20231017,181700,2077286760,2170,2170,2170,2170,0
|
|
20231017,181600,2077286760,2170,2170,2170,2170,0
|
|
20231017,181500,2077286760,2170,2170,2170,2170,0
|
|
20231017,181400,2077286760,2170,2170,2170,2170,0
|
|
20231017,181300,2077286760,2170,2170,2170,2170,0
|
|
20231017,181200,2077286760,2170,2170,2170,2170,0
|
|
20231017,181100,2077286760,2170,2170,2170,2170,0
|
|
20231017,181000,2077286760,2170,2170,2170,2170,0
|
|
20231017,180900,2077286760,2170,2170,2170,2170,0
|
|
20231017,180800,2077286760,2170,2170,2170,2170,0
|
|
20231017,180700,2077286760,2170,2170,2170,2170,0
|
|
20231017,180600,2077286760,2170,2170,2170,2170,0
|
|
20231017,180500,2077286760,2170,2170,2170,2170,0
|
|
20231017,180400,2077286760,2170,2170,2170,2170,0
|
|
20231017,180300,2077286760,2170,2170,2170,2170,0
|
|
20231017,180200,2077286760,2170,2170,2170,2170,0
|
|
20231017,180100,2077286760,2170,2170,2170,2170,0
|
|
20231017,180000,2077286760,2170,2170,2170,2170,0
|
|
20231017,175900,2077286760,2170,2170,2170,2170,0
|
|
20231017,175800,2077286760,2170,2170,2170,2170,0
|
|
20231017,175700,2077286760,2170,2170,2170,2170,0
|
|
20231017,175600,2077286760,2170,2170,2170,2170,0
|
|
20231017,175500,2077286760,2170,2170,2170,2170,0
|
|
20231017,175400,2077286760,2170,2170,2170,2170,0
|
|
20231017,175300,2077286760,2170,2170,2170,2170,0
|
|
20231017,175200,2077286760,2170,2170,2170,2170,0
|
|
20231017,175100,2077286760,2170,2170,2170,2170,18310
|
|
20231017,175000,2077286760,2170,2170,2170,2170,0
|
|
20231017,174900,2077286760,2170,2170,2170,2170,0
|
|
20231017,174800,2077286760,2170,2170,2170,2170,0
|
|
20231017,174700,2077286760,2170,2170,2170,2170,0
|
|
20231017,174600,2077286760,2170,2170,2170,2170,0
|
|
20231017,174500,2077286760,2170,2170,2170,2170,0
|
|
20231017,174400,2077286760,2170,2170,2170,2170,0
|
|
20231017,174300,2077286760,2170,2170,2170,2170,0
|
|
20231017,174200,2077286760,2170,2170,2170,2170,0
|
|
20231017,174100,2077286760,2170,2170,2170,2170,0
|
|
20231017,174000,2077286760,2170,2170,2170,2170,0
|
|
20231017,173900,2077286760,2170,2170,2170,2170,0
|
|
20231017,173800,2077286760,2170,2170,2170,2170,0
|
|
20231017,173700,2077286760,2170,2170,2170,2170,0
|
|
20231017,173600,2077286760,2170,2170,2170,2170,0
|
|
20231017,173500,2077286760,2170,2170,2170,2170,0
|
|
20231017,173400,2077286760,2170,2170,2170,2170,0
|
|
20231017,173300,2077286760,2170,2170,2170,2170,0
|
|
20231017,173200,2077286760,2170,2170,2170,2170,0
|
|
20231017,173100,2077286760,2170,2170,2170,2170,0
|
|
20231017,173000,2077286760,2170,2170,2170,2170,0
|
|
20231017,172900,2077286760,2170,2170,2170,2170,0
|
|
20231017,172800,2077286760,2170,2170,2170,2170,0
|
|
20231017,172700,2077286760,2170,2170,2170,2170,0
|
|
20231017,172600,2077286760,2170,2170,2170,2170,0
|
|
20231017,172500,2077286760,2170,2170,2170,2170,0
|
|
20231017,172400,2077286760,2170,2170,2170,2170,0
|
|
20231017,172300,2077286760,2170,2170,2170,2170,0
|
|
20231017,172200,2077286760,2170,2170,2170,2170,0
|
|
20231017,172100,2077286760,2170,2170,2170,2170,18310
|
|
20231017,172000,2077286760,2170,2170,2170,2170,0
|
|
20231017,171900,2077286760,2170,2170,2170,2170,0
|
|
20231017,171800,2077286760,2170,2170,2170,2170,0
|
|
20231017,171700,2077286760,2170,2170,2170,2170,0
|
|
20231017,171600,2077286760,2170,2170,2170,2170,0
|
|
20231017,171500,2077286760,2170,2170,2170,2170,0
|
|
20231017,171400,2077286760,2170,2170,2170,2170,0
|
|
20231017,171300,2077286760,2170,2170,2170,2170,0
|
|
20231017,171200,2077286760,2170,2170,2170,2170,0
|
|
20231017,171100,2077286760,2170,2170,2170,2170,0
|
|
20231017,171000,2077286760,2170,2170,2170,2170,0
|
|
20231017,170900,2077286760,2170,2170,2170,2170,0
|
|
20231017,170800,2077286760,2170,2170,2170,2170,0
|
|
20231017,170700,2077286760,2170,2170,2170,2170,0
|
|
20231017,170600,2077286760,2170,2170,2170,2170,0
|
|
20231017,170500,2077286760,2170,2170,2170,2170,0
|
|
20231017,170400,2077286760,2170,2170,2170,2170,0
|
|
20231017,170300,2077286760,2170,2170,2170,2170,0
|
|
20231017,170200,2077286760,2170,2170,2170,2170,0
|
|
20231017,170100,2077286760,2170,2170,2170,2170,0
|
|
20231017,170000,2077286760,2170,2170,2170,2170,0
|
|
20231017,165900,2077286760,2170,2170,2170,2170,0
|
|
20231017,165800,2077286760,2170,2170,2170,2170,0
|
|
20231017,165700,2077286760,2170,2170,2170,2170,0
|
|
20231017,165600,2077286760,2170,2170,2170,2170,0
|
|
20231017,165500,2077286760,2170,2170,2170,2170,0
|
|
20231017,165400,2077286760,2170,2170,2170,2170,0
|
|
20231017,165300,2077286760,2170,2170,2170,2170,0
|
|
20231017,165200,2077286760,2170,2170,2170,2170,0
|
|
20231017,165100,2077286760,2170,2170,2170,2170,18310
|
|
20231017,165000,2077286760,2170,2170,2170,2170,0
|
|
20231017,164900,2077286760,2170,2170,2170,2170,0
|
|
20231017,164800,2077286760,2170,2170,2170,2170,0
|
|
20231017,164700,2077286760,2170,2170,2170,2170,0
|
|
20231017,164600,2077286760,2170,2170,2170,2170,0
|
|
20231017,164500,2077286760,2170,2170,2170,2170,0
|
|
20231017,164400,2077286760,2170,2170,2170,2170,0
|
|
20231017,164300,2077286760,2170,2170,2170,2170,0
|
|
20231017,164200,2077286760,2170,2170,2170,2170,0
|
|
20231017,164100,2077286760,2170,2170,2170,2170,0
|
|
20231017,164000,2077286760,2170,2170,2170,2170,0
|
|
20231017,163900,2077286760,2170,2170,2170,2170,0
|
|
20231017,163800,2077286760,2170,2170,2170,2170,0
|
|
20231017,163700,2077286760,2170,2170,2170,2170,0
|
|
20231017,163600,2077286760,2170,2170,2170,2170,0
|
|
20231017,163500,2077286760,2170,2170,2170,2170,0
|
|
20231017,163400,2077286760,2170,2170,2170,2170,0
|
|
20231017,163300,2077286760,2170,2170,2170,2170,0
|
|
20231017,163200,2077286760,2170,2170,2170,2170,0
|
|
20231017,163100,2077286760,2170,2170,2170,2170,0
|
|
20231017,163000,2077286760,2170,2170,2170,2170,0
|
|
20231017,162900,2077286760,2170,2170,2170,2170,0
|
|
20231017,162800,2077286760,2170,2170,2170,2170,0
|
|
20231017,162700,2077286760,2170,2170,2170,2170,0
|
|
20231017,162600,2077286760,2170,2170,2170,2170,0
|
|
20231017,162500,2077286760,2170,2170,2170,2170,0
|
|
20231017,162400,2077286760,2170,2170,2170,2170,0
|
|
20231017,162300,2077286760,2170,2170,2170,2170,0
|
|
20231017,162200,2077286760,2170,2170,2170,2170,0
|
|
20231017,162100,2077286760,2170,2170,2170,2170,18310
|
|
20231017,162000,2077286760,2170,2170,2170,2170,0
|
|
20231017,161900,2077286760,2170,2170,2170,2170,0
|
|
20231017,161800,2077286760,2170,2170,2170,2170,0
|
|
20231017,161700,2077286760,2170,2170,2170,2170,0
|
|
20231017,161600,2077286760,2170,2170,2170,2170,0
|
|
20231017,161500,2077286760,2170,2170,2170,2170,0
|
|
20231017,161400,2077286760,2170,2170,2170,2170,0
|
|
20231017,161300,2077286760,2170,2170,2170,2170,0
|
|
20231017,161200,2077286760,2170,2170,2170,2170,0
|
|
20231017,161100,2077286760,2170,2170,2170,2170,0
|
|
20231017,161000,2077286760,2170,2170,2170,2170,0
|
|
20231017,160900,2077286760,2170,2170,2170,2170,0
|
|
20231017,160800,2077286760,2170,2170,2170,2170,0
|
|
20231017,160700,2077286760,2170,2170,2170,2170,0
|
|
20231017,160600,2077286760,2170,2170,2170,2170,0
|
|
20231017,160500,2077286760,2170,2170,2170,2170,0
|
|
20231017,160400,2077286760,2170,2170,2170,2170,0
|
|
20231017,160300,2077286760,2170,2170,2170,2170,0
|
|
20231017,160200,2077286760,2170,2170,2170,2170,0
|
|
20231017,160100,2077286760,2170,2170,2170,2170,0
|
|
20231017,160000,2077286760,2170,2170,2170,2170,0
|
|
20231017,155900,2077286760,2170,2170,2170,2170,0
|
|
20231017,155800,2077286760,2170,2170,2170,2170,0
|
|
20231017,155700,2077286760,2170,2170,2170,2170,0
|
|
20231017,155600,2077286760,2170,2170,2170,2170,0
|
|
20231017,155500,2077286760,2170,2170,2170,2170,0
|
|
20231017,155400,2077286760,2170,2170,2170,2170,0
|
|
20231017,155300,2077286760,2170,2170,2170,2170,0
|
|
20231017,155200,2077286760,2170,2170,2170,2170,0
|
|
20231017,155100,2077286760,2170,2170,2170,2170,18310
|
|
20231017,155000,2077286760,2170,2170,2170,2170,0
|
|
20231017,154900,2077286760,2170,2170,2170,2170,0
|
|
20231017,154800,2077286760,2170,2170,2170,2170,0
|
|
20231017,154700,2077286760,2170,2170,2170,2170,0
|
|
20231017,154600,2077286760,2170,2170,2170,2170,0
|
|
20231017,154500,2077286760,2170,2170,2170,2170,0
|
|
20231017,154400,2077286760,2170,2170,2170,2170,0
|
|
20231017,154300,2077286760,2170,2170,2170,2170,0
|
|
20231017,154200,2077286760,2170,2170,2170,2170,0
|
|
20231017,154100,2077286760,2170,2170,2170,2170,0
|
|
20231017,154000,2077286760,2170,2170,2170,2170,0
|
|
20231017,153900,2077286760,2170,2170,2170,2170,0
|
|
20231017,153800,2077286760,2170,2170,2170,2170,0
|
|
20231017,153700,2077286760,2170,2170,2170,2170,0
|
|
20231017,153600,2077286760,2170,2170,2170,2170,0
|
|
20231017,153500,2077286760,2170,2170,2170,2170,0
|
|
20231017,153400,2077286760,2170,2170,2170,2170,0
|
|
20231017,153300,2077286760,2170,2170,2170,2170,0
|
|
20231017,153200,2077286760,2170,2170,2170,2170,0
|
|
20231017,153100,2077286760,2170,2170,2170,2170,0
|
|
20231017,153000,2077286760,2170,2170,2170,2170,18310
|
|
20231017,152900,2037554060,2170,2170,2170,2170,0
|
|
20231017,152800,2037554060,2170,2170,2170,2170,0
|
|
20231017,152700,2037554060,2170,2170,2170,2170,0
|
|
20231017,152600,2037554060,2170,2170,2170,2170,0
|
|
20231017,152500,2037554060,2170,2170,2170,2170,0
|
|
20231017,152400,2037554060,2170,2170,2170,2170,0
|
|
20231017,152300,2037554060,2170,2170,2170,2170,0
|
|
20231017,152200,2037554060,2170,2170,2170,2170,0
|
|
20231017,152100,2037554060,2170,2170,2170,2170,0
|
|
20231017,152000,2037554060,2170,2170,2170,2170,0
|
|
20231017,151900,2037554060,2170,2160,2170,2160,879
|
|
20231017,151800,2035651970,2165,2165,2165,2160,604
|
|
20231017,151700,2034345320,2165,2165,2165,2165,784
|
|
20231017,151600,2032647960,2165,2165,2165,2165,5
|
|
20231017,151500,2032637135,2165,2165,2165,2165,2885
|
|
20231017,151400,2026391110,2165,2170,2170,2165,830
|
|
20231017,151300,2024593160,2165,2165,2165,2160,1628
|
|
20231017,151200,2021073540,2165,2165,2165,2165,3560
|
|
20231017,151100,2013366140,2165,2165,2165,2165,11
|
|
20231017,151000,2013342325,2165,2170,2170,2165,113
|
|
20231017,150900,2013097600,2170,2170,2170,2170,101
|
|
20231017,150800,2012878430,2170,2165,2170,2165,377
|
|
20231017,150700,2012060440,2165,2165,2165,2160,15169
|
|
20231017,150600,1979288125,2165,2170,2170,2165,189
|
|
20231017,150500,1978878000,2170,2165,2170,2165,1220
|
|
20231017,150400,1976236635,2165,2165,2170,2165,11829
|
|
20231017,150300,1950574035,2165,2160,2165,2160,3050
|
|
20231017,150200,1943985950,2165,2165,2165,2165,200
|
|
20231017,150100,1943552950,2165,2165,2165,2165,475
|
|
20231017,150000,1942524575,2170,2170,2170,2160,1828
|
|
20231017,145900,1938572490,2170,2165,2170,2165,21
|
|
20231017,145800,1938526925,2160,2170,2170,2160,2306
|
|
20231017,145700,1933533675,2170,2165,2170,2165,1828
|
|
20231017,145600,1929575920,2170,2170,2170,2170,217
|
|
20231017,145500,1929105030,2170,2170,2170,2170,1126
|
|
20231017,145400,1926661610,2170,2170,2170,2170,618
|
|
20231017,145300,1925320550,2170,2170,2170,2170,6
|
|
20231017,145200,1925307530,2170,2170,2170,2170,618
|
|
20231017,145100,1923966470,2170,2170,2170,2170,46
|
|
20231017,145000,1923866650,2170,2170,2170,2170,397
|
|
20231017,144900,1923005160,2170,2170,2170,2165,1076
|
|
20231017,144800,1920674840,2165,2165,2170,2165,114
|
|
20231017,144700,1920428005,2165,2170,2170,2165,519
|
|
20231017,144600,1919304275,2170,2170,2170,2170,4
|
|
20231017,144500,1919295595,2165,2170,2170,2165,122
|
|
20231017,144400,1919030910,2165,2170,2170,2165,252
|
|
20231017,144300,1918484375,2170,2170,2170,2170,500
|
|
20231017,144200,1917399375,2170,2170,2170,2165,1370
|
|
20231017,144100,1914433305,2170,2170,2170,2170,1185
|
|
20231017,144000,1911861855,2170,2170,2170,2170,64
|
|
20231017,143900,1911722975,2170,2170,2170,2165,1420
|
|
20231017,143800,1908647765,2165,2165,2165,2165,16
|
|
20231017,143700,1908613125,2170,2165,2170,2165,761
|
|
20231017,143600,1906963505,2165,2165,2170,2165,21
|
|
20231017,143500,1906918035,2165,2165,2165,2160,4259
|
|
20231017,143400,1897699800,2165,2165,2165,2165,1900
|
|
20231017,143300,1893586300,2165,2165,2165,2165,0
|
|
20231017,143200,1893586300,2165,2165,2165,2165,0
|
|
20231017,143100,1893586300,2165,2165,2165,2165,100
|
|
20231017,143000,1893369800,2165,2165,2165,2165,4
|
|
20231017,142900,1893361140,2165,2165,2170,2165,985
|
|
20231017,142800,1891223925,2170,2170,2170,2170,170
|
|
20231017,142700,1890855025,2170,2170,2170,2170,180
|
|
20231017,142600,1890464425,2170,2170,2170,2165,116
|
|
20231017,142500,1890212710,2170,2170,2170,2165,337
|
|
20231017,142400,1889481435,2170,2170,2170,2170,207
|
|
20231017,142300,1889032245,2170,2170,2170,2170,209
|
|
20231017,142200,1888578715,2170,2170,2170,2170,10
|
|
20231017,142100,1888557015,2170,2175,2175,2170,576
|
|
20231017,142000,1887305150,2175,2170,2175,2165,1109
|
|
20231017,141900,1884896095,2170,2170,2170,2170,261
|
|
20231017,141800,1884329725,2170,2170,2175,2170,1909
|
|
20231017,141700,1880186895,2175,2175,2175,2170,725
|
|
20231017,141600,1878610070,2175,2175,2175,2175,522
|
|
20231017,141500,1877474720,2175,2175,2175,2160,1009
|
|
20231017,141400,1875282350,2160,2175,2175,2160,411
|
|
20231017,141300,1874388455,2160,2165,2175,2160,5004
|
|
20231017,141200,1863532265,2160,2165,2165,2160,29
|
|
20231017,141100,1863469490,2155,2155,2155,2155,595
|
|
20231017,141000,1862187265,2165,2160,2165,2155,1503
|
|
20231017,140900,1858936575,2155,2160,2160,2155,102
|
|
20231017,140800,1858716755,2155,2155,2160,2155,10798
|
|
20231017,140700,1835444105,2160,2160,2160,2160,10
|
|
20231017,140600,1835422505,2155,2155,2160,2155,409
|
|
20231017,140500,1834541055,2160,2165,2165,2160,29160
|
|
20231017,140400,1771491345,2170,2170,2170,2170,70
|
|
20231017,140300,1771339445,2170,2170,2170,2170,60
|
|
20231017,140200,1771209245,2170,2170,2170,2170,60
|
|
20231017,140100,1771079045,2170,2170,2170,2170,31
|
|
20231017,140000,1771011775,2170,2170,2170,2170,296
|
|
20231017,135900,1770369455,2170,2175,2175,2170,12521
|
|
20231017,135800,1743138885,2170,2170,2175,2170,5587
|
|
20231017,135700,1731014995,2175,2175,2175,2175,5050
|
|
20231017,135600,1720031245,2175,2170,2175,2170,6600
|
|
20231017,135500,1705683995,2175,2175,2175,2175,1
|
|
20231017,135400,1705681820,2175,2180,2180,2175,3060
|
|
20231017,135300,1699011315,2170,2180,2180,2170,21
|
|
20231017,135200,1698965545,2170,2175,2175,2170,9180
|
|
20231017,135100,1679021700,2170,2175,2175,2170,156
|
|
20231017,135000,1678682700,2175,2175,2175,2175,101
|
|
20231017,134900,1678463025,2175,2175,2175,2175,263
|
|
20231017,134800,1677891000,2175,2170,2175,2170,337
|
|
20231017,134700,1677158060,2175,2175,2175,2175,0
|
|
20231017,134600,1677158060,2175,2175,2175,2175,501
|
|
20231017,134500,1676068385,2175,2175,2175,2170,12861
|
|
20231017,134400,1648095985,2175,2180,2180,2175,1554
|
|
20231017,134300,1644716010,2180,2175,2180,2175,234
|
|
20231017,134200,1644206555,2180,2180,2180,2180,232
|
|
20231017,134100,1643700795,2175,2175,2175,2175,6
|
|
20231017,134000,1643687745,2180,2180,2180,2180,1048
|
|
20231017,133900,1641403105,2180,2180,2180,2180,300
|
|
20231017,133800,1640749105,2180,2180,2180,2180,353
|
|
20231017,133700,1639979565,2180,2175,2180,2175,338
|
|
20231017,133600,1639244410,2175,2180,2180,2175,821
|
|
20231017,133500,1637458130,2180,2180,2180,2180,1424
|
|
20231017,133400,1634353810,2180,2180,2180,2180,1
|
|
20231017,133300,1634351630,2180,2180,2180,2180,3967
|
|
20231017,133200,1625703570,2180,2180,2180,2180,5045
|
|
20231017,133100,1614705470,2180,2180,2180,2180,63
|
|
20231017,133000,1614568130,2175,2180,2180,2175,150
|
|
20231017,132900,1614241825,2180,2180,2180,2180,638
|
|
20231017,132800,1612850985,2180,2180,2180,2180,10
|
|
20231017,132700,1612829185,2180,2180,2180,2180,0
|
|
20231017,132600,1612829185,2180,2180,2180,2180,336
|
|
20231017,132500,1612096705,2180,2180,2180,2180,403
|
|
20231017,132400,1611218165,2180,2180,2180,2180,10690
|
|
20231017,132300,1587913965,2175,2180,2180,2175,2810
|
|
20231017,132200,1581799920,2175,2180,2180,2175,2052
|
|
20231017,132100,1577336565,2175,2175,2175,2175,400
|
|
20231017,132000,1576466565,2180,2180,2180,2180,0
|
|
20231017,131900,1576466565,2180,2175,2180,2175,1309
|
|
20231017,131800,1573614460,2175,2175,2175,2175,201
|
|
20231017,131700,1573177285,2175,2175,2175,2175,30
|
|
20231017,131600,1573112035,2175,2175,2180,2175,1116
|
|
20231017,131500,1570684605,2175,2175,2180,2175,176
|
|
20231017,131400,1570301605,2180,2175,2180,2175,411
|
|
20231017,131300,1569407625,2180,2175,2180,2175,1434
|
|
20231017,131200,1566286585,2180,2175,2180,2175,300
|
|
20231017,131100,1565634075,2175,2175,2175,2175,100
|
|
20231017,131000,1565416575,2175,2175,2180,2175,12
|
|
20231017,130900,1565390430,2175,2180,2180,2175,531
|
|
20231017,130800,1564233000,2175,2180,2180,2175,551
|
|
20231017,130700,1563032075,2180,2175,2180,2175,2750
|
|
20231017,130600,1557037575,2180,2180,2180,2180,4448
|
|
20231017,130500,1547340935,2180,2180,2180,2180,305
|
|
20231017,130400,1546676035,2175,2175,2175,2175,3285
|
|
20231017,130300,1539531160,2175,2175,2175,2175,4
|
|
20231017,130200,1539522460,2175,2175,2175,2175,201
|
|
20231017,130100,1539085285,2175,2175,2175,2175,600
|
|
20231017,130000,1537780285,2175,2175,2175,2175,20
|
|
20231017,125900,1537736785,2175,2175,2175,2175,21
|
|
20231017,125800,1537691110,2180,2170,2180,2170,5800
|
|
20231017,125700,1525076015,2170,2170,2170,2170,2
|
|
20231017,125600,1525071675,2170,2170,2170,2170,0
|
|
20231017,125500,1525071675,2170,2170,2170,2170,1950
|
|
20231017,125400,1520840175,2170,2170,2170,2170,104
|
|
20231017,125300,1520614495,2170,2175,2175,2170,504
|
|
20231017,125200,1519520765,2175,2175,2175,2175,1
|
|
20231017,125100,1519518590,2170,2175,2175,2170,401
|
|
20231017,125000,1518648415,2170,2170,2170,2170,2966
|
|
20231017,124900,1512212195,2170,2175,2175,2170,295
|
|
20231017,124800,1511570655,2175,2175,2175,2175,57
|
|
20231017,124700,1511446680,2175,2175,2175,2175,614
|
|
20231017,124600,1510111230,2175,2175,2175,2175,703
|
|
20231017,124500,1508582205,2175,2175,2175,2175,88
|
|
20231017,124400,1508390805,2175,2175,2175,2175,4010
|
|
20231017,124300,1499669055,2175,2170,2175,2170,779
|
|
20231017,124200,1497978615,2170,2170,2170,2170,713
|
|
20231017,124100,1496431405,2170,2170,2170,2170,966
|
|
20231017,124000,1494335185,2170,2170,2170,2170,374
|
|
20231017,123900,1493523605,2170,2170,2175,2170,3835
|
|
20231017,123800,1485191155,2170,2175,2175,2170,510
|
|
20231017,123700,1484084405,2175,2170,2175,2170,1877
|
|
20231017,123600,1480011310,2170,2170,2170,2170,6302
|
|
20231017,123500,1466335970,2170,2170,2170,2170,91
|
|
20231017,123400,1466138500,2165,2170,2170,2165,401
|
|
20231017,123300,1465268335,2165,2170,2170,2165,151
|
|
20231017,123200,1464941415,2170,2170,2170,2170,50
|
|
20231017,123100,1464832915,2170,2165,2170,2165,530
|
|
20231017,123000,1463684315,2170,2170,2170,2170,10
|
|
20231017,122900,1463662615,2170,2170,2170,2170,120
|
|
20231017,122800,1463402215,2165,2170,2170,2165,3
|
|
20231017,122700,1463395710,2170,2170,2170,2170,54
|
|
20231017,122600,1463278530,2170,2170,2175,2170,5501
|
|
20231017,122500,1451338860,2175,2175,2175,2175,0
|
|
20231017,122400,1451338860,2175,2175,2175,2175,100
|
|
20231017,122300,1451121360,2175,2175,2175,2175,101
|
|
20231017,122200,1450901685,2175,2170,2175,2170,801
|
|
20231017,122100,1449161510,2165,2175,2175,2165,5310
|
|
20231017,122000,1437637000,2175,2170,2175,2170,2568
|
|
20231017,121900,1432064200,2175,2175,2175,2175,84
|
|
20231017,121800,1431881500,2175,2170,2175,2170,384
|
|
20231017,121700,1431047715,2170,2170,2170,2170,5000
|
|
20231017,121600,1420197715,2170,2170,2170,2170,500
|
|
20231017,121500,1419112715,2170,2170,2170,2170,1500
|
|
20231017,121400,1415857715,2170,2170,2170,2170,0
|
|
20231017,121300,1415857715,2170,2170,2170,2170,11
|
|
20231017,121200,1415833845,2170,2170,2170,2170,2958
|
|
20231017,121100,1409414985,2170,2170,2170,2170,100
|
|
20231017,121000,1409197985,2170,2170,2170,2170,1000
|
|
20231017,120900,1407027985,2170,2165,2170,2165,574
|
|
20231017,120800,1405782410,2170,2170,2170,2170,943
|
|
20231017,120700,1403736100,2175,2170,2175,2170,496
|
|
20231017,120600,1402658980,2170,2170,2170,2170,3084
|
|
20231017,120500,1395966700,2170,2170,2170,2170,891
|
|
20231017,120400,1394033230,2170,2170,2170,2170,588
|
|
20231017,120300,1392757270,2170,2170,2170,2170,52
|
|
20231017,120200,1392644430,2170,2170,2170,2170,100
|
|
20231017,120100,1392427430,2170,2170,2170,2170,11
|
|
20231017,120000,1392403560,2170,2170,2170,2170,10
|
|
20231017,115900,1392381860,2170,2175,2175,2170,356
|
|
20231017,115800,1391609310,2175,2175,2175,2175,15
|
|
20231017,115700,1391576685,2175,2175,2175,2175,0
|
|
20231017,115600,1391576685,2175,2175,2175,2175,1666
|
|
20231017,115500,1387953135,2175,2175,2175,2175,604
|
|
20231017,115400,1386639435,2175,2175,2175,2175,0
|
|
20231017,115300,1386639435,2175,2175,2175,2175,0
|
|
20231017,115200,1386639435,2175,2175,2175,2175,1622
|
|
20231017,115100,1383111585,2175,2175,2175,2175,1713
|
|
20231017,115000,1379385810,2175,2175,2180,2175,3018
|
|
20231017,114900,1372816660,2175,2175,2175,2175,770
|
|
20231017,114800,1371141910,2170,2175,2175,2170,31000
|
|
20231017,114700,1303837955,2175,2170,2175,2170,4436
|
|
20231017,114600,1294202350,2175,2170,2175,2170,405
|
|
20231017,114500,1293321850,2170,2175,2175,2170,949
|
|
20231017,114400,1291259575,2170,2175,2175,2170,46
|
|
20231017,114300,1291159690,2170,2175,2175,2170,71
|
|
20231017,114200,1291005270,2175,2175,2175,2175,337
|
|
20231017,114100,1290272295,2175,2175,2180,2170,10372
|
|
20231017,114000,1267712450,2175,2170,2175,2170,19419
|
|
20231017,113900,1225553220,2165,2165,2165,2165,101
|
|
20231017,113800,1225334555,2170,2170,2170,2170,1922
|
|
20231017,113700,1221163815,2170,2170,2170,2170,20
|
|
20231017,113600,1221120415,2170,2165,2170,2165,110
|
|
20231017,113500,1220881965,2165,2165,2165,2165,1000
|
|
20231017,113400,1218716965,2165,2170,2170,2165,41
|
|
20231017,113300,1218628150,2165,2165,2165,2165,10152
|
|
20231017,113200,1196649070,2170,2170,2170,2170,2
|
|
20231017,113100,1196644730,2170,2170,2170,2170,0
|
|
20231017,113000,1196644730,2170,2165,2170,2165,501
|
|
20231017,112900,1195559560,2165,2170,2170,2165,878
|
|
20231017,112800,1193658685,2165,2170,2170,2165,3524
|
|
20231017,112700,1186013205,2170,2170,2170,2170,130
|
|
20231017,112600,1185731105,2170,2170,2170,2170,2070
|
|
20231017,112500,1181239205,2165,2165,2170,2165,5754
|
|
20231017,112400,1168781790,2170,2170,2170,2170,1298
|
|
20231017,112300,1165965130,2170,2170,2170,2170,2430
|
|
20231017,112200,1160692030,2170,2170,2170,2170,1050
|
|
20231017,112100,1158413530,2170,2170,2170,2170,4149
|
|
20231017,112000,1149410200,2170,2170,2170,2170,3079
|
|
20231017,111900,1142728770,2170,2170,2170,2170,160
|
|
20231017,111800,1142381570,2170,2170,2170,2170,363
|
|
20231017,111700,1141593860,2170,2165,2170,2165,298
|
|
20231017,111600,1140947930,2165,2165,2165,2165,884
|
|
20231017,111500,1139034070,2165,2170,2170,2165,217
|
|
20231017,111400,1138563760,2170,2170,2170,2170,5
|
|
20231017,111300,1138552910,2170,2170,2170,2170,5250
|
|
20231017,111200,1127160410,2170,2170,2170,2170,1301
|
|
20231017,111100,1124337240,2160,2170,2170,2160,1735
|
|
20231017,111000,1120589415,2170,2170,2170,2170,1
|
|
20231017,110900,1120587245,2160,2165,2170,2160,134
|
|
20231017,110800,1120297295,2165,2165,2165,2165,300
|
|
20231017,110700,1119647795,2165,2165,2165,2165,5721
|
|
20231017,110600,1107261830,2170,2175,2175,2170,1164
|
|
20231017,110500,1104735725,2175,2170,2175,2170,13007
|
|
20231017,110400,1076510530,2170,2170,2170,2165,1002
|
|
20231017,110300,1074341190,2170,2170,2170,2170,2
|
|
20231017,110200,1074336850,2165,2165,2165,2165,1
|
|
20231017,110100,1074334685,2170,2170,2170,2165,1199
|
|
20231017,110000,1071735355,2170,2170,2170,2170,380
|
|
20231017,105900,1070910755,2170,2170,2170,2170,410
|
|
20231017,105800,1070021055,2170,2170,2170,2170,330
|
|
20231017,105700,1069304955,2165,2170,2170,2165,1495
|
|
20231017,105600,1066060815,2170,2170,2170,2170,186
|
|
20231017,105500,1065657195,2175,2165,2175,2165,5891
|
|
20231017,105400,1052879180,2165,2165,2165,2165,275
|
|
20231017,105300,1052283805,2165,2165,2165,2160,235
|
|
20231017,105200,1051775155,2165,2170,2170,2165,2155
|
|
20231017,105100,1047109560,2160,2170,2170,2160,201
|
|
20231017,105000,1046675275,2165,2165,2170,2165,4841
|
|
20231017,104900,1036194505,2165,2165,2165,2165,5748
|
|
20231017,104800,1023750085,2170,2165,2170,2165,3751
|
|
20231017,104700,1015629020,2165,2165,2165,2165,0
|
|
20231017,104600,1015629020,2165,2165,2165,2165,680
|
|
20231017,104500,1014156820,2165,2160,2165,2160,315
|
|
20231017,104400,1013476410,2165,2155,2165,2155,9802
|
|
20231017,104300,992319410,2155,2150,2155,2150,2717
|
|
20231017,104200,986472760,2160,2155,2160,2150,1097
|
|
20231017,104100,984110905,2155,2155,2155,2145,12176
|
|
20231017,104000,957926530,2155,2150,2155,2150,1480
|
|
20231017,103900,954742950,2155,2160,2160,2155,875
|
|
20231017,103800,952857320,2155,2155,2155,2155,2220
|
|
20231017,103700,948073220,2160,2155,2160,2155,6863
|
|
20231017,103600,933283450,2155,2155,2155,2155,7342
|
|
20231017,103500,917461440,2160,2160,2160,2160,523
|
|
20231017,103400,916331760,2160,2160,2165,2160,7607
|
|
20231017,103300,899900630,2165,2165,2165,2160,2539
|
|
20231017,103200,894406200,2165,2165,2165,2165,66
|
|
20231017,103100,894263310,2165,2170,2170,2165,5302
|
|
20231017,103000,882757975,2160,2170,2170,2160,1502
|
|
20231017,102900,879513630,2160,2170,2170,2160,1631
|
|
20231017,102800,875990600,2160,2160,2160,2160,1359
|
|
20231017,102700,873055160,2160,2160,2160,2160,521
|
|
20231017,102600,871929800,2160,2160,2165,2160,1017
|
|
20231017,102500,869733075,2160,2165,2170,2160,1342
|
|
20231017,102400,866826540,2160,2160,2160,2160,2108
|
|
20231017,102300,862273260,2160,2160,2160,2160,1800
|
|
20231017,102200,858385260,2160,2160,2160,2160,4443
|
|
20231017,102100,848788380,2160,2165,2165,2160,6382
|
|
20231017,102000,834982135,2165,2165,2175,2160,10421
|
|
20231017,101900,812453505,2170,2170,2170,2170,1826
|
|
20231017,101800,808491085,2175,2170,2175,2170,101
|
|
20231017,101700,808271910,2175,2175,2175,2175,1
|
|
20231017,101600,808269735,2170,2165,2170,2165,7097
|
|
20231017,101500,792894250,2175,2170,2175,2165,12798
|
|
20231017,101400,765168660,2170,2170,2170,2170,100
|
|
20231017,101300,764951660,2165,2165,2165,2165,3
|
|
20231017,101200,764945165,2165,2165,2165,2165,12686
|
|
20231017,101100,737479975,2165,2165,2165,2165,4199
|
|
20231017,101000,728389140,2165,2170,2170,2165,6328
|
|
20231017,100900,714660520,2170,2170,2170,2170,26
|
|
20231017,100800,714604100,2170,2170,2170,2170,23
|
|
20231017,100700,714554190,2170,2165,2170,2165,6757
|
|
20231017,100600,699918015,2165,2170,2170,2165,336
|
|
20231017,100500,699189755,2170,2170,2170,2170,1
|
|
20231017,100400,699187585,2170,2165,2170,2165,14
|
|
20231017,100300,699157210,2175,2175,2175,2175,5
|
|
20231017,100200,699146335,2165,2170,2170,2160,14131
|
|
20231017,100100,668572815,2170,2170,2170,2165,841
|
|
20231017,100000,666747870,2170,2170,2170,2170,3007
|
|
20231017,095900,660222680,2175,2170,2175,2170,3579
|
|
20231017,095800,652456235,2170,2170,2170,2170,3447
|
|
20231017,095700,644976245,2170,2170,2170,2170,203
|
|
20231017,095600,644535735,2165,2170,2170,2165,1282
|
|
20231017,095500,641759060,2170,2170,2170,2170,7717
|
|
20231017,095400,625013170,2170,2170,2170,2170,7731
|
|
20231017,095300,608236900,2170,2170,2170,2170,48
|
|
20231017,095200,608132740,2170,2170,2175,2170,2549
|
|
20231017,095100,602600450,2175,2175,2180,2175,3498
|
|
20231017,095000,594992040,2170,2175,2175,2170,575
|
|
20231017,094900,593741465,2175,2175,2175,2170,4924
|
|
20231017,094800,583032015,2175,2175,2175,2175,325
|
|
20231017,094700,582325140,2175,2175,2175,2175,1103
|
|
20231017,094600,579926115,2175,2175,2175,2175,246
|
|
20231017,094500,579391065,2175,2180,2180,2175,5267
|
|
20231017,094400,567935325,2175,2175,2175,2170,14403
|
|
20231017,094300,536608825,2175,2175,2175,2165,5170
|
|
20231017,094200,525389170,2170,2165,2170,2165,10068
|
|
20231017,094100,503547395,2165,2165,2165,2165,111
|
|
20231017,094000,503307080,2165,2170,2175,2165,3487
|
|
20231017,093900,495741955,2170,2175,2175,2170,531
|
|
20231017,093800,494589570,2175,2175,2175,2175,2289
|
|
20231017,093700,489610995,2175,2175,2175,2170,2400
|
|
20231017,093600,484391495,2175,2170,2175,2170,1860
|
|
20231017,093500,480354165,2175,2175,2175,2170,3195
|
|
20231017,093400,473405540,2175,2175,2175,2170,360
|
|
20231017,093300,472622555,2175,2175,2175,2175,88
|
|
20231017,093200,472431155,2175,2175,2175,2170,711
|
|
20231017,093100,470887020,2175,2175,2175,2170,875
|
|
20231017,093000,468983900,2175,2175,2180,2175,4203
|
|
20231017,092900,459841875,2180,2180,2180,2175,242
|
|
20231017,092800,459315385,2180,2165,2180,2165,12683
|
|
20231017,092700,431723515,2170,2170,2175,2170,2738
|
|
20231017,092600,425781880,2170,2170,2175,2170,3156
|
|
20231017,092500,418928525,2170,2175,2175,2170,1867
|
|
20231017,092400,414874590,2175,2180,2180,2175,2942
|
|
20231017,092300,408475560,2180,2175,2180,2170,9466
|
|
20231017,092200,387885800,2175,2175,2175,2170,244
|
|
20231017,092100,387355600,2175,2175,2175,2170,841
|
|
20231017,092000,385527425,2170,2175,2175,2170,5160
|
|
20231017,091900,374328080,2175,2175,2175,2170,778
|
|
20231017,091800,372636445,2175,2175,2175,2175,2638
|
|
20231017,091700,366898795,2175,2170,2175,2170,4000
|
|
20231017,091600,358199395,2170,2165,2175,2160,8016
|
|
20231017,091500,340808445,2165,2165,2165,2160,738
|
|
20231017,091400,339211470,2165,2160,2165,2160,810
|
|
20231017,091300,337461860,2160,2170,2170,2160,933
|
|
20231017,091200,335444910,2160,2170,2175,2160,20684
|
|
20231017,091100,290676595,2175,2170,2175,2170,6077
|
|
20231017,091000,277466245,2175,2170,2175,2170,6868
|
|
20231017,090900,262557420,2170,2165,2170,2165,1308
|
|
20231017,090800,259724550,2165,2165,2170,2165,2664
|
|
20231017,090700,253956980,2165,2165,2165,2160,8353
|
|
20231017,090600,235881475,2165,2160,2165,2160,2353
|
|
20231017,090500,230797235,2165,2165,2165,2165,315
|
|
20231017,090400,230115260,2160,2170,2170,2160,961
|
|
20231017,090300,228031720,2160,2170,2170,2155,11765
|
|
20231017,090200,202616615,2170,2170,2170,2160,9320
|
|
20231017,090100,182417820,2170,2170,2185,2170,14023
|
|
20231017,090000,151909805,2175,2145,2175,2145,70357
|