596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185300,2191039215,2120,2120,2120,2120,47389
|
|
20231018,185200,2191039215,2120,2120,2120,2120,0
|
|
20231018,185100,2191039215,2120,2120,2120,2120,0
|
|
20231018,185000,2191039215,2120,2120,2120,2120,0
|
|
20231018,184900,2191039215,2120,2120,2120,2120,0
|
|
20231018,184800,2191039215,2120,2120,2120,2120,0
|
|
20231018,184700,2191039215,2120,2120,2120,2120,0
|
|
20231018,184600,2191039215,2120,2120,2120,2120,0
|
|
20231018,184500,2191039215,2120,2120,2120,2120,0
|
|
20231018,184400,2191039215,2120,2120,2120,2120,0
|
|
20231018,184300,2191039215,2120,2120,2120,2120,0
|
|
20231018,184200,2191039215,2120,2120,2120,2120,0
|
|
20231018,184100,2191039215,2120,2120,2120,2120,0
|
|
20231018,184000,2191039215,2120,2120,2120,2120,0
|
|
20231018,183900,2191039215,2120,2120,2120,2120,0
|
|
20231018,183800,2191039215,2120,2120,2120,2120,0
|
|
20231018,183700,2191039215,2120,2120,2120,2120,0
|
|
20231018,183600,2191039215,2120,2120,2120,2120,0
|
|
20231018,183500,2191039215,2120,2120,2120,2120,0
|
|
20231018,183400,2191039215,2120,2120,2120,2120,0
|
|
20231018,183300,2191039215,2120,2120,2120,2120,0
|
|
20231018,183200,2191039215,2120,2120,2120,2120,0
|
|
20231018,183100,2191039215,2120,2120,2120,2120,0
|
|
20231018,183000,2191039215,2120,2120,2120,2120,0
|
|
20231018,182900,2191039215,2120,2120,2120,2120,0
|
|
20231018,182800,2191039215,2120,2120,2120,2120,0
|
|
20231018,182700,2191039215,2120,2120,2120,2120,0
|
|
20231018,182600,2191039215,2120,2120,2120,2120,0
|
|
20231018,182500,2191039215,2120,2120,2120,2120,0
|
|
20231018,182400,2191039215,2120,2120,2120,2120,0
|
|
20231018,182300,2191039215,2120,2120,2120,2120,47389
|
|
20231018,182200,2191039215,2120,2120,2120,2120,0
|
|
20231018,182100,2191039215,2120,2120,2120,2120,0
|
|
20231018,182000,2191039215,2120,2120,2120,2120,0
|
|
20231018,181900,2191039215,2120,2120,2120,2120,0
|
|
20231018,181800,2191039215,2120,2120,2120,2120,0
|
|
20231018,181700,2191039215,2120,2120,2120,2120,0
|
|
20231018,181600,2191039215,2120,2120,2120,2120,0
|
|
20231018,181500,2191039215,2120,2120,2120,2120,0
|
|
20231018,181400,2191039215,2120,2120,2120,2120,0
|
|
20231018,181300,2191039215,2120,2120,2120,2120,0
|
|
20231018,181200,2191039215,2120,2120,2120,2120,0
|
|
20231018,181100,2191039215,2120,2120,2120,2120,0
|
|
20231018,181000,2191039215,2120,2120,2120,2120,0
|
|
20231018,180900,2191039215,2120,2120,2120,2120,0
|
|
20231018,180800,2191039215,2120,2120,2120,2120,0
|
|
20231018,180700,2191039215,2120,2120,2120,2120,0
|
|
20231018,180600,2191039215,2120,2120,2120,2120,0
|
|
20231018,180500,2191039215,2120,2120,2120,2120,0
|
|
20231018,180400,2191039215,2120,2120,2120,2120,0
|
|
20231018,180300,2191039215,2120,2120,2120,2120,0
|
|
20231018,180200,2191039215,2120,2120,2120,2120,0
|
|
20231018,180100,2191039215,2120,2120,2120,2120,0
|
|
20231018,180000,2191039215,2120,2120,2120,2120,0
|
|
20231018,175900,2191039215,2120,2120,2120,2120,0
|
|
20231018,175800,2191039215,2120,2120,2120,2120,0
|
|
20231018,175700,2191039215,2120,2120,2120,2120,0
|
|
20231018,175600,2191039215,2120,2120,2120,2120,0
|
|
20231018,175500,2191039215,2120,2120,2120,2120,0
|
|
20231018,175400,2191039215,2120,2120,2120,2120,0
|
|
20231018,175300,2191039215,2120,2120,2120,2120,47389
|
|
20231018,175200,2191039215,2120,2120,2120,2120,0
|
|
20231018,175100,2191039215,2120,2120,2120,2120,0
|
|
20231018,175000,2191039215,2120,2120,2120,2120,0
|
|
20231018,174900,2191039215,2120,2120,2120,2120,0
|
|
20231018,174800,2191039215,2120,2120,2120,2120,0
|
|
20231018,174700,2191039215,2120,2120,2120,2120,0
|
|
20231018,174600,2191039215,2120,2120,2120,2120,0
|
|
20231018,174500,2191039215,2120,2120,2120,2120,0
|
|
20231018,174400,2191039215,2120,2120,2120,2120,0
|
|
20231018,174300,2191039215,2120,2120,2120,2120,0
|
|
20231018,174200,2191039215,2120,2120,2120,2120,0
|
|
20231018,174100,2191039215,2120,2120,2120,2120,0
|
|
20231018,174000,2191039215,2120,2120,2120,2120,0
|
|
20231018,173900,2191039215,2120,2120,2120,2120,0
|
|
20231018,173800,2191039215,2120,2120,2120,2120,0
|
|
20231018,173700,2191039215,2120,2120,2120,2120,0
|
|
20231018,173600,2191039215,2120,2120,2120,2120,0
|
|
20231018,173500,2191039215,2120,2120,2120,2120,0
|
|
20231018,173400,2191039215,2120,2120,2120,2120,0
|
|
20231018,173300,2191039215,2120,2120,2120,2120,0
|
|
20231018,173200,2191039215,2120,2120,2120,2120,0
|
|
20231018,173100,2191039215,2120,2120,2120,2120,0
|
|
20231018,173000,2191039215,2120,2120,2120,2120,0
|
|
20231018,172900,2191039215,2120,2120,2120,2120,0
|
|
20231018,172800,2191039215,2120,2120,2120,2120,0
|
|
20231018,172700,2191039215,2120,2120,2120,2120,0
|
|
20231018,172600,2191039215,2120,2120,2120,2120,0
|
|
20231018,172500,2191039215,2120,2120,2120,2120,0
|
|
20231018,172400,2191039215,2120,2120,2120,2120,0
|
|
20231018,172300,2191039215,2120,2120,2120,2120,47389
|
|
20231018,172200,2191039215,2120,2120,2120,2120,0
|
|
20231018,172100,2191039215,2120,2120,2120,2120,0
|
|
20231018,172000,2191039215,2120,2120,2120,2120,0
|
|
20231018,171900,2191039215,2120,2120,2120,2120,0
|
|
20231018,171800,2191039215,2120,2120,2120,2120,0
|
|
20231018,171700,2191039215,2120,2120,2120,2120,0
|
|
20231018,171600,2191039215,2120,2120,2120,2120,0
|
|
20231018,171500,2191039215,2120,2120,2120,2120,0
|
|
20231018,171400,2191039215,2120,2120,2120,2120,0
|
|
20231018,171300,2191039215,2120,2120,2120,2120,0
|
|
20231018,171200,2191039215,2120,2120,2120,2120,0
|
|
20231018,171100,2191039215,2120,2120,2120,2120,0
|
|
20231018,171000,2191039215,2120,2120,2120,2120,0
|
|
20231018,170900,2191039215,2120,2120,2120,2120,0
|
|
20231018,170800,2191039215,2120,2120,2120,2120,0
|
|
20231018,170700,2191039215,2120,2120,2120,2120,0
|
|
20231018,170600,2191039215,2120,2120,2120,2120,0
|
|
20231018,170500,2191039215,2120,2120,2120,2120,0
|
|
20231018,170400,2191039215,2120,2120,2120,2120,0
|
|
20231018,170300,2191039215,2120,2120,2120,2120,0
|
|
20231018,170200,2191039215,2120,2120,2120,2120,0
|
|
20231018,170100,2191039215,2120,2120,2120,2120,0
|
|
20231018,170000,2191039215,2120,2120,2120,2120,0
|
|
20231018,165900,2191039215,2120,2120,2120,2120,0
|
|
20231018,165800,2191039215,2120,2120,2120,2120,0
|
|
20231018,165700,2191039215,2120,2120,2120,2120,0
|
|
20231018,165600,2191039215,2120,2120,2120,2120,0
|
|
20231018,165500,2191039215,2120,2120,2120,2120,0
|
|
20231018,165400,2191039215,2120,2120,2120,2120,0
|
|
20231018,165300,2191039215,2120,2120,2120,2120,47389
|
|
20231018,165200,2191039215,2120,2120,2120,2120,0
|
|
20231018,165100,2191039215,2120,2120,2120,2120,0
|
|
20231018,165000,2191039215,2120,2120,2120,2120,0
|
|
20231018,164900,2191039215,2120,2120,2120,2120,0
|
|
20231018,164800,2191039215,2120,2120,2120,2120,0
|
|
20231018,164700,2191039215,2120,2120,2120,2120,0
|
|
20231018,164600,2191039215,2120,2120,2120,2120,0
|
|
20231018,164500,2191039215,2120,2120,2120,2120,0
|
|
20231018,164400,2191039215,2120,2120,2120,2120,0
|
|
20231018,164300,2191039215,2120,2120,2120,2120,0
|
|
20231018,164200,2191039215,2120,2120,2120,2120,0
|
|
20231018,164100,2191039215,2120,2120,2120,2120,0
|
|
20231018,164000,2191039215,2120,2120,2120,2120,0
|
|
20231018,163900,2191039215,2120,2120,2120,2120,0
|
|
20231018,163800,2191039215,2120,2120,2120,2120,0
|
|
20231018,163700,2191039215,2120,2120,2120,2120,0
|
|
20231018,163600,2191039215,2120,2120,2120,2120,0
|
|
20231018,163500,2191039215,2120,2120,2120,2120,0
|
|
20231018,163400,2191039215,2120,2120,2120,2120,0
|
|
20231018,163300,2191039215,2120,2120,2120,2120,0
|
|
20231018,163200,2191039215,2120,2120,2120,2120,0
|
|
20231018,163100,2191039215,2120,2120,2120,2120,0
|
|
20231018,163000,2191039215,2120,2120,2120,2120,0
|
|
20231018,162900,2191039215,2120,2120,2120,2120,0
|
|
20231018,162800,2191039215,2120,2120,2120,2120,0
|
|
20231018,162700,2191039215,2120,2120,2120,2120,0
|
|
20231018,162600,2191039215,2120,2120,2120,2120,0
|
|
20231018,162500,2191039215,2120,2120,2120,2120,0
|
|
20231018,162400,2191039215,2120,2120,2120,2120,0
|
|
20231018,162300,2191039215,2120,2120,2120,2120,47389
|
|
20231018,162200,2191039215,2120,2120,2120,2120,0
|
|
20231018,162100,2191039215,2120,2120,2120,2120,0
|
|
20231018,162000,2191039215,2120,2120,2120,2120,0
|
|
20231018,161900,2191039215,2120,2120,2120,2120,0
|
|
20231018,161800,2191039215,2120,2120,2120,2120,0
|
|
20231018,161700,2191039215,2120,2120,2120,2120,0
|
|
20231018,161600,2191039215,2120,2120,2120,2120,0
|
|
20231018,161500,2191039215,2120,2120,2120,2120,0
|
|
20231018,161400,2191039215,2120,2120,2120,2120,0
|
|
20231018,161300,2191039215,2120,2120,2120,2120,0
|
|
20231018,161200,2191039215,2120,2120,2120,2120,0
|
|
20231018,161100,2191039215,2120,2120,2120,2120,0
|
|
20231018,161000,2191039215,2120,2120,2120,2120,0
|
|
20231018,160900,2191039215,2120,2120,2120,2120,0
|
|
20231018,160800,2191039215,2120,2120,2120,2120,0
|
|
20231018,160700,2191039215,2120,2120,2120,2120,0
|
|
20231018,160600,2191039215,2120,2120,2120,2120,0
|
|
20231018,160500,2191039215,2120,2120,2120,2120,0
|
|
20231018,160400,2191039215,2120,2120,2120,2120,0
|
|
20231018,160300,2191039215,2120,2120,2120,2120,0
|
|
20231018,160200,2191039215,2120,2120,2120,2120,0
|
|
20231018,160100,2191039215,2120,2120,2120,2120,0
|
|
20231018,160000,2191039215,2120,2120,2120,2120,0
|
|
20231018,155900,2191039215,2120,2120,2120,2120,0
|
|
20231018,155800,2191039215,2120,2120,2120,2120,0
|
|
20231018,155700,2191039215,2120,2120,2120,2120,0
|
|
20231018,155600,2191039215,2120,2120,2120,2120,0
|
|
20231018,155500,2191039215,2120,2120,2120,2120,0
|
|
20231018,155400,2191039215,2120,2120,2120,2120,0
|
|
20231018,155300,2191039215,2120,2120,2120,2120,47389
|
|
20231018,155200,2191039215,2120,2120,2120,2120,0
|
|
20231018,155100,2191039215,2120,2120,2120,2120,0
|
|
20231018,155000,2191039215,2120,2120,2120,2120,0
|
|
20231018,154900,2191039215,2120,2120,2120,2120,0
|
|
20231018,154800,2191039215,2120,2120,2120,2120,0
|
|
20231018,154700,2191039215,2120,2120,2120,2120,0
|
|
20231018,154600,2191039215,2120,2120,2120,2120,0
|
|
20231018,154500,2191039215,2120,2120,2120,2120,0
|
|
20231018,154400,2191039215,2120,2120,2120,2120,0
|
|
20231018,154300,2191039215,2120,2120,2120,2120,0
|
|
20231018,154200,2191039215,2120,2120,2120,2120,0
|
|
20231018,154100,2191039215,2120,2120,2120,2120,0
|
|
20231018,154000,2191039215,2120,2120,2120,2120,0
|
|
20231018,153900,2191039215,2120,2120,2120,2120,0
|
|
20231018,153800,2191039215,2120,2120,2120,2120,0
|
|
20231018,153700,2191039215,2120,2120,2120,2120,0
|
|
20231018,153600,2191039215,2120,2120,2120,2120,0
|
|
20231018,153500,2191039215,2120,2120,2120,2120,0
|
|
20231018,153400,2191039215,2120,2120,2120,2120,0
|
|
20231018,153300,2191039215,2120,2120,2120,2120,0
|
|
20231018,153200,2191039215,2120,2120,2120,2120,0
|
|
20231018,153100,2191039215,2120,2120,2120,2120,0
|
|
20231018,153000,2191039215,2120,2120,2120,2120,47389
|
|
20231018,152900,2090574535,2120,2120,2120,2120,0
|
|
20231018,152800,2090574535,2120,2120,2120,2120,0
|
|
20231018,152700,2090574535,2120,2120,2120,2120,0
|
|
20231018,152600,2090574535,2120,2120,2120,2120,0
|
|
20231018,152500,2090574535,2120,2120,2120,2120,0
|
|
20231018,152400,2090574535,2120,2120,2120,2120,0
|
|
20231018,152300,2090574535,2120,2120,2120,2120,0
|
|
20231018,152200,2090574535,2120,2120,2120,2120,0
|
|
20231018,152100,2090574535,2120,2120,2120,2120,0
|
|
20231018,152000,2090574535,2120,2120,2120,2120,0
|
|
20231018,151900,2090574535,2120,2130,2130,2120,3529
|
|
20231018,151800,2083087545,2125,2130,2130,2125,4934
|
|
20231018,151700,2072602670,2130,2125,2130,2125,4645
|
|
20231018,151600,2062721975,2125,2125,2125,2120,5932
|
|
20231018,151500,2050130065,2125,2125,2125,2125,6054
|
|
20231018,151400,2037265315,2130,2125,2130,2120,6336
|
|
20231018,151300,2023812245,2125,2125,2125,2125,2199
|
|
20231018,151200,2019139370,2125,2125,2125,2125,5350
|
|
20231018,151100,2007770620,2125,2125,2125,2120,3372
|
|
20231018,151000,2000605125,2130,2125,2130,2120,7848
|
|
20231018,150900,1983930515,2120,2125,2125,2120,1961
|
|
20231018,150800,1979768390,2125,2125,2125,2125,601
|
|
20231018,150700,1978491265,2125,2125,2125,2125,20619
|
|
20231018,150600,1934675890,2125,2125,2125,2125,1350
|
|
20231018,150500,1931807140,2125,2130,2130,2125,2490
|
|
20231018,150400,1926512390,2130,2125,2130,2125,4
|
|
20231018,150300,1926503875,2130,2125,2130,2125,236
|
|
20231018,150200,1926002365,2125,2130,2130,2125,759
|
|
20231018,150100,1924385710,2130,2125,2130,2125,313
|
|
20231018,150000,1923719835,2130,2130,2130,2125,3134
|
|
20231018,145900,1917044915,2130,2130,2130,2130,34
|
|
20231018,145800,1916972495,2125,2130,2130,2125,636
|
|
20231018,145700,1915617830,2130,2130,2130,2130,1052
|
|
20231018,145600,1913377070,2130,2130,2130,2125,10
|
|
20231018,145500,1913355795,2130,2130,2130,2130,316
|
|
20231018,145400,1912682715,2130,2130,2130,2130,1875
|
|
20231018,145300,1908688965,2125,2130,2130,2125,4
|
|
20231018,145200,1908680450,2125,2125,2125,2125,50
|
|
20231018,145100,1908574200,2125,2125,2130,2125,775
|
|
20231018,145000,1906927320,2125,2125,2125,2120,2521
|
|
20231018,144900,1901570265,2125,2125,2125,2125,234
|
|
20231018,144800,1901073015,2125,2125,2125,2120,5218
|
|
20231018,144700,1890003015,2125,2125,2125,2125,1226
|
|
20231018,144600,1887397765,2125,2125,2125,2120,2253
|
|
20231018,144500,1882620540,2125,2125,2125,2125,307
|
|
20231018,144400,1881968165,2120,2120,2125,2120,1617
|
|
20231018,144300,1878539155,2120,2120,2120,2120,1351
|
|
20231018,144200,1875675035,2120,2125,2125,2120,1629
|
|
20231018,144100,1872213485,2125,2125,2125,2120,3749
|
|
20231018,144000,1864249360,2125,2125,2125,2120,744
|
|
20231018,143900,1862669205,2125,2125,2125,2120,503
|
|
20231018,143800,1861601830,2120,2125,2125,2120,52
|
|
20231018,143700,1861491585,2120,2125,2125,2120,9869
|
|
20231018,143600,1840559015,2125,2125,2125,2125,690
|
|
20231018,143500,1839092765,2125,2125,2125,2120,3740
|
|
20231018,143400,1831148935,2125,2125,2125,2120,677
|
|
20231018,143300,1829712810,2125,2125,2125,2125,2303
|
|
20231018,143200,1824818935,2125,2125,2130,2120,11651
|
|
20231018,143100,1800082810,2125,2125,2125,2125,189
|
|
20231018,143000,1799681185,2125,2125,2125,2125,6108
|
|
20231018,142900,1786701685,2130,2125,2130,2125,66
|
|
20231018,142800,1786561370,2125,2125,2125,2125,322
|
|
20231018,142700,1785877120,2125,2125,2125,2120,2723
|
|
20231018,142600,1780092745,2125,2120,2125,2120,3336
|
|
20231018,142500,1773012745,2125,2125,2125,2120,992
|
|
20231018,142400,1770905245,2125,2125,2125,2120,57
|
|
20231018,142300,1770784130,2125,2125,2125,2125,210
|
|
20231018,142200,1770337880,2125,2125,2125,2125,302
|
|
20231018,142100,1769696130,2125,2125,2125,2120,433
|
|
20231018,142000,1768776910,2120,2130,2130,2120,2
|
|
20231018,141900,1768772660,2120,2125,2130,2120,2093
|
|
20231018,141800,1764333625,2125,2125,2125,2125,754
|
|
20231018,141700,1762731375,2125,2125,2125,2125,207
|
|
20231018,141600,1762291500,2125,2125,2125,2125,2528
|
|
20231018,141500,1756919500,2125,2130,2130,2125,1158
|
|
20231018,141400,1754458690,2130,2130,2130,2130,1677
|
|
20231018,141300,1750886680,2130,2130,2130,2130,0
|
|
20231018,141200,1750886680,2130,2130,2130,2125,104
|
|
20231018,141100,1750665285,2130,2130,2130,2125,369
|
|
20231018,141000,1749880265,2130,2130,2130,2130,52
|
|
20231018,140900,1749769505,2125,2125,2125,2125,200
|
|
20231018,140800,1749344505,2125,2125,2125,2125,1000
|
|
20231018,140700,1747219505,2130,2130,2130,2130,99
|
|
20231018,140600,1747008635,2125,2125,2125,2125,600
|
|
20231018,140500,1745733635,2130,2125,2130,2125,1211
|
|
20231018,140400,1743159205,2130,2130,2130,2125,1182
|
|
20231018,140300,1740646545,2130,2120,2130,2120,1001
|
|
20231018,140200,1738524415,2120,2125,2130,2120,4010
|
|
20231018,140100,1730017005,2125,2125,2125,2125,0
|
|
20231018,140000,1730017005,2125,2130,2130,2125,32000
|
|
20231018,135900,1661984630,2130,2140,2140,2130,4010
|
|
20231018,135800,1653422425,2135,2135,2135,2135,1
|
|
20231018,135700,1653420290,2140,2140,2140,2140,1002
|
|
20231018,135600,1651276010,2140,2140,2140,2140,101
|
|
20231018,135500,1651059870,2140,2140,2140,2140,2
|
|
20231018,135400,1651055590,2140,2140,2140,2140,20
|
|
20231018,135300,1651012790,2140,2140,2140,2135,957
|
|
20231018,135200,1648965310,2135,2135,2135,2135,30
|
|
20231018,135100,1648901260,2135,2135,2135,2135,249
|
|
20231018,135000,1648369645,2135,2135,2135,2135,376
|
|
20231018,134900,1647566885,2135,2135,2135,2135,1003
|
|
20231018,134800,1645425480,2135,2135,2140,2135,3815
|
|
20231018,134700,1637280450,2135,2135,2135,2135,3312
|
|
20231018,134600,1630209330,2130,2135,2135,2130,1700
|
|
20231018,134500,1626581830,2135,2135,2135,2135,302
|
|
20231018,134400,1625937060,2135,2135,2135,2135,0
|
|
20231018,134300,1625937060,2135,2130,2135,2130,254
|
|
20231018,134200,1625395810,2130,2130,2130,2130,514
|
|
20231018,134100,1624300990,2130,2130,2130,2130,1342
|
|
20231018,134000,1621442530,2130,2130,2130,2125,2513
|
|
20231018,133900,1616099840,2130,2130,2130,2130,1121
|
|
20231018,133800,1613712110,2130,2130,2130,2130,22
|
|
20231018,133700,1613665250,2125,2125,2125,2125,1900
|
|
20231018,133600,1609627750,2130,2130,2130,2130,25
|
|
20231018,133500,1609574500,2130,2130,2130,2130,27
|
|
20231018,133400,1609516990,2125,2135,2135,2125,224
|
|
20231018,133300,1609040345,2135,2135,2135,2135,20
|
|
20231018,133200,1608997645,2135,2130,2135,2130,80
|
|
20231018,133100,1608827235,2125,2125,2125,2125,579
|
|
20231018,133000,1607596860,2130,2130,2130,2130,139
|
|
20231018,132900,1607300790,2130,2130,2135,2130,525
|
|
20231018,132800,1606182440,2130,2130,2130,2125,5038
|
|
20231018,132700,1595476500,2130,2125,2130,2125,16
|
|
20231018,132600,1595442425,2125,2130,2130,2125,920
|
|
20231018,132500,1593482920,2135,2135,2135,2135,1
|
|
20231018,132400,1593480785,2130,2130,2130,2130,0
|
|
20231018,132300,1593480785,2130,2125,2130,2125,1978
|
|
20231018,132200,1589267765,2130,2130,2130,2130,1472
|
|
20231018,132100,1586132405,2130,2130,2130,2130,4957
|
|
20231018,132000,1575573995,2130,2130,2130,2130,330
|
|
20231018,131900,1574871095,2130,2130,2130,2125,1401
|
|
20231018,131800,1571886970,2130,2130,2130,2130,31
|
|
20231018,131700,1571820940,2130,2130,2130,2130,1831
|
|
20231018,131600,1567920910,2130,2130,2130,2125,119
|
|
20231018,131500,1567667450,2130,2125,2130,2125,1164
|
|
20231018,131400,1565193635,2130,2130,2130,2130,76
|
|
20231018,131300,1565031755,2125,2130,2130,2125,3277
|
|
20231018,131200,1558056745,2130,2130,2130,2130,1949
|
|
20231018,131100,1553905375,2130,2130,2130,2130,163
|
|
20231018,131000,1553558185,2130,2135,2135,2130,6594
|
|
20231018,130900,1539512670,2135,2135,2135,2135,5129
|
|
20231018,130800,1528562255,2135,2135,2135,2135,165
|
|
20231018,130700,1528209980,2130,2130,2130,2130,1096
|
|
20231018,130600,1525875500,2130,2130,2130,2130,5772
|
|
20231018,130500,1513581140,2130,2130,2135,2130,20115
|
|
20231018,130400,1470736115,2130,2130,2130,2130,61
|
|
20231018,130300,1470606185,2135,2135,2135,2135,102
|
|
20231018,130200,1470388415,2135,2135,2135,2135,1
|
|
20231018,130100,1470386280,2135,2135,2135,2135,15
|
|
20231018,130000,1470354255,2135,2135,2135,2135,40
|
|
20231018,125900,1470268855,2130,2130,2130,2130,1442
|
|
20231018,125800,1467197395,2135,2135,2135,2135,1341
|
|
20231018,125700,1464334360,2135,2135,2135,2135,137
|
|
20231018,125600,1464041865,2130,2135,2135,2130,155
|
|
20231018,125500,1463711440,2135,2135,2135,2135,417
|
|
20231018,125400,1462821145,2135,2135,2135,2130,1580
|
|
20231018,125300,1459447860,2135,2135,2135,2130,560
|
|
20231018,125200,1458253390,2135,2130,2135,2130,187
|
|
20231018,125100,1457854830,2130,2130,2130,2130,100
|
|
20231018,125000,1457641830,2130,2130,2130,2130,100
|
|
20231018,124900,1457428830,2130,2135,2135,2130,22
|
|
20231018,124800,1457381910,2135,2135,2135,2135,277
|
|
20231018,124700,1456790515,2135,2130,2135,2130,1282
|
|
20231018,124600,1454054855,2135,2130,2135,2130,3220
|
|
20231018,124500,1447196250,2130,2130,2135,2130,5278
|
|
20231018,124400,1435954010,2135,2135,2135,2135,32
|
|
20231018,124300,1435885690,2135,2135,2135,2135,648
|
|
20231018,124200,1434502210,2135,2135,2140,2135,195
|
|
20231018,124100,1434085880,2135,2135,2135,2135,3499
|
|
20231018,124000,1426615515,2130,2130,2130,2130,100
|
|
20231018,123900,1426402515,2130,2130,2130,2130,0
|
|
20231018,123800,1426402515,2130,2130,2130,2130,19
|
|
20231018,123700,1426362045,2130,2135,2135,2130,71
|
|
20231018,123600,1426210810,2130,2130,2130,2130,757
|
|
20231018,123500,1424598400,2135,2135,2135,2135,1913
|
|
20231018,123400,1420514145,2130,2130,2130,2130,735
|
|
20231018,123300,1418948595,2130,2130,2135,2130,2480
|
|
20231018,123200,1413666145,2130,2135,2135,2130,4014
|
|
20231018,123100,1405116255,2135,2130,2135,2130,2120
|
|
20231018,123000,1400600555,2135,2130,2135,2130,146
|
|
20231018,122900,1400289095,2135,2135,2135,2135,4833
|
|
20231018,122800,1389970640,2140,2140,2140,2135,41
|
|
20231018,122700,1389882980,2140,2140,2140,2140,0
|
|
20231018,122600,1389882980,2140,2135,2140,2135,1120
|
|
20231018,122500,1387490200,2135,2140,2140,2135,1456
|
|
20231018,122400,1384381620,2140,2140,2140,2135,1186
|
|
20231018,122300,1381848300,2140,2130,2140,2130,315
|
|
20231018,122200,1381175760,2135,2135,2140,2135,10116
|
|
20231018,122100,1359578095,2135,2140,2140,2135,10565
|
|
20231018,122000,1337021715,2140,2140,2140,2140,239
|
|
20231018,121900,1336510255,2140,2140,2140,2140,495
|
|
20231018,121800,1335450955,2140,2140,2140,2140,1000
|
|
20231018,121700,1333310955,2140,2145,2145,2140,7
|
|
20231018,121600,1333295970,2140,2140,2140,2140,0
|
|
20231018,121500,1333295970,2140,2145,2145,2140,29
|
|
20231018,121400,1333233770,2145,2145,2145,2145,9
|
|
20231018,121300,1333214465,2140,2140,2140,2140,204
|
|
20231018,121200,1332777905,2140,2145,2145,2140,474
|
|
20231018,121100,1331763295,2140,2135,2140,2135,20067
|
|
20231018,121000,1288820330,2140,2135,2140,2135,459
|
|
20231018,120900,1287839360,2135,2135,2135,2135,20
|
|
20231018,120800,1287796660,2140,2140,2140,2140,467
|
|
20231018,120700,1286797280,2140,2135,2140,2135,549
|
|
20231018,120600,1285625160,2140,2135,2140,2135,1006
|
|
20231018,120500,1283477345,2140,2140,2140,2140,1078
|
|
20231018,120400,1281170425,2135,2140,2140,2135,484
|
|
20231018,120300,1280134765,2140,2140,2140,2140,2050
|
|
20231018,120200,1275747765,2135,2135,2135,2135,1405
|
|
20231018,120100,1272748090,2135,2135,2135,2135,113
|
|
20231018,120000,1272506835,2135,2135,2135,2135,2
|
|
20231018,115900,1272502565,2135,2135,2135,2135,0
|
|
20231018,115800,1272502565,2135,2135,2135,2135,5
|
|
20231018,115700,1272491890,2135,2135,2135,2135,758
|
|
20231018,115600,1270873560,2135,2135,2135,2135,10
|
|
20231018,115500,1270852210,2135,2135,2135,2135,3000
|
|
20231018,115400,1264447210,2135,2135,2135,2135,95
|
|
20231018,115300,1264244385,2140,2140,2140,2135,110
|
|
20231018,115200,1264009485,2140,2140,2140,2140,0
|
|
20231018,115100,1264009485,2140,2135,2140,2135,1950
|
|
20231018,115000,1259845985,2135,2135,2135,2135,0
|
|
20231018,114900,1259845985,2135,2140,2140,2135,601
|
|
20231018,114800,1258562845,2140,2140,2140,2140,82
|
|
20231018,114700,1258387365,2140,2135,2140,2135,314
|
|
20231018,114600,1257716920,2140,2135,2140,2135,838
|
|
20231018,114500,1255927260,2140,2140,2140,2140,203
|
|
20231018,114400,1255492840,2135,2135,2135,2135,25
|
|
20231018,114300,1255439465,2135,2140,2140,2135,1607
|
|
20231018,114200,1252007505,2140,2135,2140,2135,133
|
|
20231018,114100,1251723050,2140,2135,2140,2135,2484
|
|
20231018,114000,1246409005,2140,2140,2140,2140,1
|
|
20231018,113900,1246406865,2140,2140,2140,2140,6
|
|
20231018,113800,1246394025,2140,2140,2140,2140,1350
|
|
20231018,113700,1243505025,2140,2140,2140,2140,341
|
|
20231018,113600,1242775285,2140,2140,2140,2135,992
|
|
20231018,113500,1240653470,2135,2140,2140,2135,41
|
|
20231018,113400,1240565780,2140,2140,2140,2140,10
|
|
20231018,113300,1240544380,2140,2140,2140,2140,252
|
|
20231018,113200,1240005100,2135,2135,2135,2135,50
|
|
20231018,113100,1239898350,2135,2135,2135,2135,10
|
|
20231018,113000,1239877000,2135,2135,2140,2135,419
|
|
20231018,112900,1238982430,2135,2135,2135,2135,223
|
|
20231018,112800,1238506325,2135,2135,2135,2135,549
|
|
20231018,112700,1237334210,2135,2135,2135,2135,1
|
|
20231018,112600,1237332075,2140,2140,2140,2140,0
|
|
20231018,112500,1237332075,2140,2140,2140,2135,49
|
|
20231018,112400,1237227270,2140,2140,2140,2140,0
|
|
20231018,112300,1237227270,2140,2135,2140,2135,1497
|
|
20231018,112200,1234023940,2135,2140,2140,2135,539
|
|
20231018,112100,1232873160,2135,2135,2135,2135,485
|
|
20231018,112000,1231837685,2135,2135,2135,2135,103
|
|
20231018,111900,1231617780,2135,2140,2140,2130,3277
|
|
20231018,111800,1224632680,2140,2140,2140,2140,235
|
|
20231018,111700,1224129780,2140,2140,2140,2140,3
|
|
20231018,111600,1224123360,2140,2140,2140,2135,661
|
|
20231018,111500,1222711815,2135,2140,2140,2135,101
|
|
20231018,111400,1222495900,2135,2140,2140,2135,781
|
|
20231018,111300,1220826730,2140,2140,2140,2140,419
|
|
20231018,111200,1219930070,2140,2140,2140,2140,0
|
|
20231018,111100,1219930070,2140,2145,2145,2140,20
|
|
20231018,111000,1219887220,2145,2145,2145,2145,143
|
|
20231018,110900,1219580485,2145,2145,2145,2145,100
|
|
20231018,110800,1219365985,2140,2140,2140,2140,198
|
|
20231018,110700,1218942265,2145,2140,2145,2140,3381
|
|
20231018,110600,1211691520,2145,2140,2145,2140,3149
|
|
20231018,110500,1204952655,2135,2135,2135,2135,450
|
|
20231018,110400,1203991905,2135,2135,2135,2135,3473
|
|
20231018,110300,1196577050,2135,2135,2135,2135,350
|
|
20231018,110200,1195829800,2140,2140,2140,2140,5
|
|
20231018,110100,1195819100,2140,2135,2140,2135,860
|
|
20231018,110000,1193982535,2135,2135,2135,2130,3905
|
|
20231018,105900,1185664520,2135,2140,2140,2130,2151
|
|
20231018,105800,1181080625,2140,2135,2140,2130,3658
|
|
20231018,105700,1173257060,2130,2135,2135,2130,153
|
|
20231018,105600,1172930455,2135,2135,2135,2135,1424
|
|
20231018,105500,1169890215,2135,2135,2135,2135,57
|
|
20231018,105400,1169768520,2135,2135,2135,2135,94
|
|
20231018,105300,1169567830,2130,2130,2130,2130,642
|
|
20231018,105200,1168200370,2130,2140,2140,2130,8505
|
|
20231018,105100,1150080715,2140,2140,2140,2135,2004
|
|
20231018,105000,1145802155,2140,2140,2140,2135,5141
|
|
20231018,104900,1134825415,2135,2135,2140,2130,15869
|
|
20231018,104800,1100974080,2140,2140,2140,2135,3063
|
|
20231018,104700,1094419495,2140,2140,2140,2140,9
|
|
20231018,104600,1094400235,2140,2135,2140,2135,239
|
|
20231018,104500,1093889495,2135,2140,2140,2135,200
|
|
20231018,104400,1093461995,2140,2140,2140,2140,9
|
|
20231018,104300,1093442735,2140,2140,2140,2140,0
|
|
20231018,104200,1093442735,2140,2140,2140,2140,0
|
|
20231018,104100,1093442735,2140,2140,2140,2140,0
|
|
20231018,104000,1093442735,2140,2140,2140,2140,560
|
|
20231018,103900,1092244335,2140,2140,2140,2135,2365
|
|
20231018,103800,1087185735,2140,2140,2145,2140,5205
|
|
20231018,103700,1076047010,2145,2140,2145,2140,253
|
|
20231018,103600,1075505410,2140,2145,2145,2140,1892
|
|
20231018,103500,1071456455,2140,2140,2145,2140,2723
|
|
20231018,103400,1065629175,2140,2145,2145,2140,1038
|
|
20231018,103300,1063407850,2140,2145,2145,2140,8627
|
|
20231018,103200,1044903705,2145,2140,2145,2135,10124
|
|
20231018,103100,1023239640,2140,2135,2140,2130,6275
|
|
20231018,103000,1009873430,2130,2135,2140,2130,148
|
|
20231018,102900,1009557945,2130,2135,2135,2130,313
|
|
20231018,102800,1008889695,2140,2135,2140,2130,4075
|
|
20231018,102700,1000194805,2135,2135,2135,2135,1702
|
|
20231018,102600,996561035,2135,2135,2135,2135,302
|
|
20231018,102500,995916265,2135,2135,2135,2130,3162
|
|
20231018,102400,989180895,2135,2135,2135,2135,102
|
|
20231018,102300,988963125,2130,2135,2135,2130,1285
|
|
20231018,102200,986225975,2135,2135,2135,2130,743
|
|
20231018,102100,984640670,2130,2125,2135,2125,2817
|
|
20231018,102000,978652250,2125,2135,2135,2125,4149
|
|
20231018,101900,969818710,2135,2130,2135,2130,7478
|
|
20231018,101800,953890560,2135,2135,2135,2135,79
|
|
20231018,101700,953721895,2135,2130,2135,2130,768
|
|
20231018,101600,952084530,2130,2130,2130,2125,1604
|
|
20231018,101500,948668040,2125,2125,2130,2125,3980
|
|
20231018,101400,940205390,2130,2125,2130,2120,16440
|
|
20231018,101300,905269530,2130,2130,2130,2130,226
|
|
20231018,101200,904788150,2130,2125,2130,2125,7569
|
|
20231018,101100,888666230,2125,2125,2130,2125,1853
|
|
20231018,101000,884728515,2125,2125,2125,2120,4150
|
|
20231018,100900,875914365,2125,2125,2125,2120,5207
|
|
20231018,100800,864850490,2125,2125,2125,2120,10000
|
|
20231018,100700,843602255,2125,2125,2125,2120,808
|
|
20231018,100600,841886255,2125,2125,2125,2120,2551
|
|
20231018,100500,836472910,2125,2130,2130,2125,23303
|
|
20231018,100400,786952830,2130,2130,2130,2130,669
|
|
20231018,100300,785527860,2130,2130,2130,2125,589
|
|
20231018,100200,784274290,2130,2130,2130,2125,522
|
|
20231018,100100,783163430,2125,2130,2130,2125,17991
|
|
20231018,100000,744843600,2130,2135,2135,2130,1956
|
|
20231018,095900,740677305,2135,2135,2135,2130,21212
|
|
20231018,095800,695488220,2135,2135,2135,2135,541
|
|
20231018,095700,694333185,2135,2135,2135,2130,2868
|
|
20231018,095600,688211165,2135,2140,2145,2135,53556
|
|
20231018,095500,573695775,2140,2145,2145,2140,3437
|
|
20231018,095400,566338820,2145,2140,2145,2140,1066
|
|
20231018,095300,564055740,2145,2145,2145,2145,12
|
|
20231018,095200,564030000,2145,2150,2150,2140,9566
|
|
20231018,095100,543497520,2150,2145,2150,2145,6312
|
|
20231018,095000,529958225,2145,2145,2150,2145,534
|
|
20231018,094900,528812750,2145,2145,2150,2145,503
|
|
20231018,094800,527733670,2150,2145,2150,2145,3500
|
|
20231018,094700,520226145,2145,2145,2145,2145,52
|
|
20231018,094600,520114605,2145,2145,2145,2140,23304
|
|
20231018,094500,470141345,2150,2145,2150,2145,541
|
|
20231018,094400,468980800,2145,2150,2150,2145,1247
|
|
20231018,094300,466305255,2155,2150,2155,2145,418
|
|
20231018,094200,465405435,2145,2150,2155,2145,1603
|
|
20231018,094100,461962925,2150,2145,2150,2145,1056
|
|
20231018,094000,459697800,2145,2150,2150,2140,28509
|
|
20231018,093900,398468975,2150,2155,2155,2150,673
|
|
20231018,093800,397021810,2155,2155,2160,2150,943
|
|
20231018,093700,394989640,2155,2160,2160,2150,3143
|
|
20231018,093600,388217875,2160,2155,2160,2155,3427
|
|
20231018,093500,380820605,2155,2160,2160,2155,5447
|
|
20231018,093400,369081990,2160,2160,2160,2155,1366
|
|
20231018,093300,366137420,2160,2160,2160,2155,1346
|
|
20231018,093200,363230385,2160,2155,2160,2150,762
|
|
20231018,093100,361587340,2155,2160,2160,2150,287
|
|
20231018,093000,360969080,2160,2155,2160,2150,3566
|
|
20231018,092900,353285240,2160,2155,2160,2155,10143
|
|
20231018,092800,331426730,2155,2155,2155,2145,5387
|
|
20231018,092700,319836270,2150,2150,2150,2145,12179
|
|
20231018,092600,293657895,2150,2150,2150,2145,3559
|
|
20231018,092500,286006050,2145,2150,2150,2145,2249
|
|
20231018,092400,281179520,2150,2145,2150,2145,420
|
|
20231018,092300,280278020,2145,2150,2150,2145,933
|
|
20231018,092200,278276185,2150,2150,2150,2150,2159
|
|
20231018,092100,273634335,2140,2145,2150,2140,4689
|
|
20231018,092000,263579165,2145,2145,2150,2140,2091
|
|
20231018,091900,259094920,2145,2145,2145,2140,1495
|
|
20231018,091800,255891395,2145,2145,2145,2145,218
|
|
20231018,091700,255423785,2145,2145,2145,2140,87
|
|
20231018,091600,255237175,2145,2140,2145,2140,2017
|
|
20231018,091500,250917450,2145,2140,2145,2140,3718
|
|
20231018,091400,242946775,2140,2145,2145,2140,4911
|
|
20231018,091300,232414205,2145,2155,2155,2145,7913
|
|
20231018,091200,215395135,2155,2150,2155,2150,5546
|
|
20231018,091100,203466550,2150,2155,2155,2150,657
|
|
20231018,091000,202052235,2155,2155,2160,2150,4186
|
|
20231018,090900,193041400,2155,2160,2160,2150,1689
|
|
20231018,090800,189402625,2155,2155,2155,2155,4719
|
|
20231018,090700,179233180,2155,2155,2155,2150,2155
|
|
20231018,090600,174593155,2155,2150,2160,2150,4989
|
|
20231018,090500,163843640,2145,2140,2155,2140,3649
|
|
20231018,090400,156014220,2135,2135,2140,2135,4671
|
|
20231018,090300,146029890,2140,2135,2140,2130,8309
|
|
20231018,090200,128281570,2135,2135,2135,2130,8595
|
|
20231018,090100,109948055,2140,2155,2155,2140,27960
|
|
20231018,090000,49892005,2155,2170,2170,2150,22512
|