598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185500,2794726690,2105,2105,2105,2105,12737
|
|
20231010,185400,2794726690,2105,2105,2105,2105,0
|
|
20231010,185300,2794726690,2105,2105,2105,2105,0
|
|
20231010,185200,2794726690,2105,2105,2105,2105,0
|
|
20231010,185100,2794726690,2105,2105,2105,2105,0
|
|
20231010,185000,2794726690,2105,2105,2105,2105,0
|
|
20231010,184900,2794726690,2105,2105,2105,2105,0
|
|
20231010,184800,2794726690,2105,2105,2105,2105,0
|
|
20231010,184700,2794726690,2105,2105,2105,2105,0
|
|
20231010,184600,2794726690,2105,2105,2105,2105,0
|
|
20231010,184500,2794726690,2105,2105,2105,2105,0
|
|
20231010,184400,2794726690,2105,2105,2105,2105,0
|
|
20231010,184300,2794726690,2105,2105,2105,2105,0
|
|
20231010,184200,2794726690,2105,2105,2105,2105,0
|
|
20231010,184100,2794726690,2105,2105,2105,2105,0
|
|
20231010,184000,2794726690,2105,2105,2105,2105,0
|
|
20231010,183900,2794726690,2105,2105,2105,2105,0
|
|
20231010,183800,2794726690,2105,2105,2105,2105,0
|
|
20231010,183700,2794726690,2105,2105,2105,2105,0
|
|
20231010,183600,2794726690,2105,2105,2105,2105,0
|
|
20231010,183500,2794726690,2105,2105,2105,2105,0
|
|
20231010,183400,2794726690,2105,2105,2105,2105,0
|
|
20231010,183300,2794726690,2105,2105,2105,2105,0
|
|
20231010,183200,2794726690,2105,2105,2105,2105,0
|
|
20231010,183100,2794726690,2105,2105,2105,2105,0
|
|
20231010,183000,2794726690,2105,2105,2105,2105,0
|
|
20231010,182900,2794726690,2105,2105,2105,2105,0
|
|
20231010,182800,2794726690,2105,2105,2105,2105,0
|
|
20231010,182700,2794726690,2105,2105,2105,2105,0
|
|
20231010,182600,2794726690,2105,2105,2105,2105,0
|
|
20231010,182500,2794726690,2105,2105,2105,2105,12737
|
|
20231010,182400,2794726690,2105,2105,2105,2105,0
|
|
20231010,182300,2794726690,2105,2105,2105,2105,0
|
|
20231010,182200,2794726690,2105,2105,2105,2105,0
|
|
20231010,182100,2794726690,2105,2105,2105,2105,0
|
|
20231010,182000,2794726690,2105,2105,2105,2105,0
|
|
20231010,181900,2794726690,2105,2105,2105,2105,0
|
|
20231010,181800,2794726690,2105,2105,2105,2105,0
|
|
20231010,181700,2794726690,2105,2105,2105,2105,0
|
|
20231010,181600,2794726690,2105,2105,2105,2105,0
|
|
20231010,181500,2794726690,2105,2105,2105,2105,0
|
|
20231010,181400,2794726690,2105,2105,2105,2105,0
|
|
20231010,181300,2794726690,2105,2105,2105,2105,0
|
|
20231010,181200,2794726690,2105,2105,2105,2105,0
|
|
20231010,181100,2794726690,2105,2105,2105,2105,0
|
|
20231010,181000,2794726690,2105,2105,2105,2105,0
|
|
20231010,180900,2794726690,2105,2105,2105,2105,0
|
|
20231010,180800,2794726690,2105,2105,2105,2105,0
|
|
20231010,180700,2794726690,2105,2105,2105,2105,0
|
|
20231010,180600,2794726690,2105,2105,2105,2105,0
|
|
20231010,180500,2794726690,2105,2105,2105,2105,0
|
|
20231010,180400,2794726690,2105,2105,2105,2105,0
|
|
20231010,180300,2794726690,2105,2105,2105,2105,0
|
|
20231010,180200,2794726690,2105,2105,2105,2105,0
|
|
20231010,180100,2794726690,2105,2105,2105,2105,0
|
|
20231010,180000,2794726690,2105,2105,2105,2105,0
|
|
20231010,175900,2794726690,2105,2105,2105,2105,0
|
|
20231010,175800,2794726690,2105,2105,2105,2105,0
|
|
20231010,175700,2794726690,2105,2105,2105,2105,0
|
|
20231010,175600,2794726690,2105,2105,2105,2105,0
|
|
20231010,175500,2794726690,2105,2105,2105,2105,12737
|
|
20231010,175400,2794726690,2105,2105,2105,2105,0
|
|
20231010,175300,2794726690,2105,2105,2105,2105,0
|
|
20231010,175200,2794726690,2105,2105,2105,2105,0
|
|
20231010,175100,2794726690,2105,2105,2105,2105,0
|
|
20231010,175000,2794726690,2105,2105,2105,2105,0
|
|
20231010,174900,2794726690,2105,2105,2105,2105,0
|
|
20231010,174800,2794726690,2105,2105,2105,2105,0
|
|
20231010,174700,2794726690,2105,2105,2105,2105,0
|
|
20231010,174600,2794726690,2105,2105,2105,2105,0
|
|
20231010,174500,2794726690,2105,2105,2105,2105,0
|
|
20231010,174400,2794726690,2105,2105,2105,2105,0
|
|
20231010,174300,2794726690,2105,2105,2105,2105,0
|
|
20231010,174200,2794726690,2105,2105,2105,2105,0
|
|
20231010,174100,2794726690,2105,2105,2105,2105,0
|
|
20231010,174000,2794726690,2105,2105,2105,2105,0
|
|
20231010,173900,2794726690,2105,2105,2105,2105,0
|
|
20231010,173800,2794726690,2105,2105,2105,2105,0
|
|
20231010,173700,2794726690,2105,2105,2105,2105,0
|
|
20231010,173600,2794726690,2105,2105,2105,2105,0
|
|
20231010,173500,2794726690,2105,2105,2105,2105,0
|
|
20231010,173400,2794726690,2105,2105,2105,2105,0
|
|
20231010,173300,2794726690,2105,2105,2105,2105,0
|
|
20231010,173200,2794726690,2105,2105,2105,2105,0
|
|
20231010,173100,2794726690,2105,2105,2105,2105,0
|
|
20231010,173000,2794726690,2105,2105,2105,2105,0
|
|
20231010,172900,2794726690,2105,2105,2105,2105,0
|
|
20231010,172800,2794726690,2105,2105,2105,2105,0
|
|
20231010,172700,2794726690,2105,2105,2105,2105,0
|
|
20231010,172600,2794726690,2105,2105,2105,2105,0
|
|
20231010,172500,2794726690,2105,2105,2105,2105,12737
|
|
20231010,172400,2794726690,2105,2105,2105,2105,0
|
|
20231010,172300,2794726690,2105,2105,2105,2105,0
|
|
20231010,172200,2794726690,2105,2105,2105,2105,0
|
|
20231010,172100,2794726690,2105,2105,2105,2105,0
|
|
20231010,172000,2794726690,2105,2105,2105,2105,0
|
|
20231010,171900,2794726690,2105,2105,2105,2105,0
|
|
20231010,171800,2794726690,2105,2105,2105,2105,0
|
|
20231010,171700,2794726690,2105,2105,2105,2105,0
|
|
20231010,171600,2794726690,2105,2105,2105,2105,0
|
|
20231010,171500,2794726690,2105,2105,2105,2105,0
|
|
20231010,171400,2794726690,2105,2105,2105,2105,0
|
|
20231010,171300,2794726690,2105,2105,2105,2105,0
|
|
20231010,171200,2794726690,2105,2105,2105,2105,0
|
|
20231010,171100,2794726690,2105,2105,2105,2105,0
|
|
20231010,171000,2794726690,2105,2105,2105,2105,0
|
|
20231010,170900,2794726690,2105,2105,2105,2105,0
|
|
20231010,170800,2794726690,2105,2105,2105,2105,0
|
|
20231010,170700,2794726690,2105,2105,2105,2105,0
|
|
20231010,170600,2794726690,2105,2105,2105,2105,0
|
|
20231010,170500,2794726690,2105,2105,2105,2105,0
|
|
20231010,170400,2794726690,2105,2105,2105,2105,0
|
|
20231010,170300,2794726690,2105,2105,2105,2105,0
|
|
20231010,170200,2794726690,2105,2105,2105,2105,0
|
|
20231010,170100,2794726690,2105,2105,2105,2105,0
|
|
20231010,170000,2794726690,2105,2105,2105,2105,0
|
|
20231010,165900,2794726690,2105,2105,2105,2105,0
|
|
20231010,165800,2794726690,2105,2105,2105,2105,0
|
|
20231010,165700,2794726690,2105,2105,2105,2105,0
|
|
20231010,165600,2794726690,2105,2105,2105,2105,0
|
|
20231010,165500,2794726690,2105,2105,2105,2105,12737
|
|
20231010,165400,2794726690,2105,2105,2105,2105,0
|
|
20231010,165300,2794726690,2105,2105,2105,2105,0
|
|
20231010,165200,2794726690,2105,2105,2105,2105,0
|
|
20231010,165100,2794726690,2105,2105,2105,2105,0
|
|
20231010,165000,2794726690,2105,2105,2105,2105,0
|
|
20231010,164900,2794726690,2105,2105,2105,2105,0
|
|
20231010,164800,2794726690,2105,2105,2105,2105,0
|
|
20231010,164700,2794726690,2105,2105,2105,2105,0
|
|
20231010,164600,2794726690,2105,2105,2105,2105,0
|
|
20231010,164500,2794726690,2105,2105,2105,2105,0
|
|
20231010,164400,2794726690,2105,2105,2105,2105,0
|
|
20231010,164300,2794726690,2105,2105,2105,2105,0
|
|
20231010,164200,2794726690,2105,2105,2105,2105,0
|
|
20231010,164100,2794726690,2105,2105,2105,2105,0
|
|
20231010,164000,2794726690,2105,2105,2105,2105,0
|
|
20231010,163900,2794726690,2105,2105,2105,2105,0
|
|
20231010,163800,2794726690,2105,2105,2105,2105,0
|
|
20231010,163700,2794726690,2105,2105,2105,2105,0
|
|
20231010,163600,2794726690,2105,2105,2105,2105,0
|
|
20231010,163500,2794726690,2105,2105,2105,2105,0
|
|
20231010,163400,2794726690,2105,2105,2105,2105,0
|
|
20231010,163300,2794726690,2105,2105,2105,2105,0
|
|
20231010,163200,2794726690,2105,2105,2105,2105,0
|
|
20231010,163100,2794726690,2105,2105,2105,2105,0
|
|
20231010,163000,2794726690,2105,2105,2105,2105,0
|
|
20231010,162900,2794726690,2105,2105,2105,2105,0
|
|
20231010,162800,2794726690,2105,2105,2105,2105,0
|
|
20231010,162700,2794726690,2105,2105,2105,2105,0
|
|
20231010,162600,2794726690,2105,2105,2105,2105,0
|
|
20231010,162500,2794726690,2105,2105,2105,2105,12737
|
|
20231010,162400,2794726690,2105,2105,2105,2105,0
|
|
20231010,162300,2794726690,2105,2105,2105,2105,0
|
|
20231010,162200,2794726690,2105,2105,2105,2105,0
|
|
20231010,162100,2794726690,2105,2105,2105,2105,0
|
|
20231010,162000,2794726690,2105,2105,2105,2105,0
|
|
20231010,161900,2794726690,2105,2105,2105,2105,0
|
|
20231010,161800,2794726690,2105,2105,2105,2105,0
|
|
20231010,161700,2794726690,2105,2105,2105,2105,0
|
|
20231010,161600,2794726690,2105,2105,2105,2105,0
|
|
20231010,161500,2794726690,2105,2105,2105,2105,0
|
|
20231010,161400,2794726690,2105,2105,2105,2105,0
|
|
20231010,161300,2794726690,2105,2105,2105,2105,0
|
|
20231010,161200,2794726690,2105,2105,2105,2105,0
|
|
20231010,161100,2794726690,2105,2105,2105,2105,0
|
|
20231010,161000,2794726690,2105,2105,2105,2105,0
|
|
20231010,160900,2794726690,2105,2105,2105,2105,0
|
|
20231010,160800,2794726690,2105,2105,2105,2105,0
|
|
20231010,160700,2794726690,2105,2105,2105,2105,0
|
|
20231010,160600,2794726690,2105,2105,2105,2105,0
|
|
20231010,160500,2794726690,2105,2105,2105,2105,0
|
|
20231010,160400,2794726690,2105,2105,2105,2105,0
|
|
20231010,160300,2794726690,2105,2105,2105,2105,0
|
|
20231010,160200,2794726690,2105,2105,2105,2105,0
|
|
20231010,160100,2794726690,2105,2105,2105,2105,0
|
|
20231010,160000,2794726690,2105,2105,2105,2105,0
|
|
20231010,155900,2794726690,2105,2105,2105,2105,0
|
|
20231010,155800,2794726690,2105,2105,2105,2105,0
|
|
20231010,155700,2794726690,2105,2105,2105,2105,0
|
|
20231010,155600,2794726690,2105,2105,2105,2105,0
|
|
20231010,155500,2794726690,2105,2105,2105,2105,12737
|
|
20231010,155400,2794726690,2105,2105,2105,2105,0
|
|
20231010,155300,2794726690,2105,2105,2105,2105,0
|
|
20231010,155200,2794726690,2105,2105,2105,2105,0
|
|
20231010,155100,2794726690,2105,2105,2105,2105,0
|
|
20231010,155000,2794726690,2105,2105,2105,2105,0
|
|
20231010,154900,2794726690,2105,2105,2105,2105,0
|
|
20231010,154800,2794726690,2105,2105,2105,2105,0
|
|
20231010,154700,2794726690,2105,2105,2105,2105,0
|
|
20231010,154600,2794726690,2105,2105,2105,2105,0
|
|
20231010,154500,2794726690,2105,2105,2105,2105,0
|
|
20231010,154400,2794726690,2105,2105,2105,2105,0
|
|
20231010,154300,2794726690,2105,2105,2105,2105,0
|
|
20231010,154200,2794726690,2105,2105,2105,2105,0
|
|
20231010,154100,2794726690,2105,2105,2105,2105,0
|
|
20231010,154000,2794726690,2105,2105,2105,2105,0
|
|
20231010,153900,2794726690,2105,2105,2105,2105,0
|
|
20231010,153800,2794726690,2105,2105,2105,2105,0
|
|
20231010,153700,2794726690,2105,2105,2105,2105,0
|
|
20231010,153600,2794726690,2105,2105,2105,2105,0
|
|
20231010,153500,2794726690,2105,2105,2105,2105,0
|
|
20231010,153400,2794726690,2105,2105,2105,2105,0
|
|
20231010,153300,2794726690,2105,2105,2105,2105,0
|
|
20231010,153200,2794726690,2105,2105,2105,2105,0
|
|
20231010,153100,2794726690,2105,2105,2105,2105,0
|
|
20231010,153000,2794726690,2105,2105,2105,2105,12737
|
|
20231010,152900,2767915305,2100,2100,2100,2100,0
|
|
20231010,152800,2767915305,2100,2100,2100,2100,0
|
|
20231010,152700,2767915305,2100,2100,2100,2100,0
|
|
20231010,152600,2767915305,2100,2100,2100,2100,0
|
|
20231010,152500,2767915305,2100,2100,2100,2100,0
|
|
20231010,152400,2767915305,2100,2100,2100,2100,0
|
|
20231010,152300,2767915305,2100,2100,2100,2100,0
|
|
20231010,152200,2767915305,2100,2100,2100,2100,0
|
|
20231010,152100,2767915305,2100,2100,2100,2100,0
|
|
20231010,152000,2767915305,2100,2100,2100,2100,0
|
|
20231010,151900,2767915305,2100,2085,2100,2080,1674
|
|
20231010,151800,2764433040,2105,2090,2105,2085,416
|
|
20231010,151700,2763561380,2090,2085,2090,2085,467
|
|
20231010,151600,2762585360,2085,2090,2090,2085,6
|
|
20231010,151500,2762572845,2085,2090,2090,2085,1176
|
|
20231010,151400,2760120385,2090,2090,2090,2090,110
|
|
20231010,151300,2759890485,2090,2090,2090,2085,142
|
|
20231010,151200,2759593710,2090,2080,2090,2080,313
|
|
20231010,151100,2758940070,2080,2080,2080,2080,715
|
|
20231010,151000,2757452870,2080,2090,2090,2080,5075
|
|
20231010,150900,2746891350,2100,2090,2100,2090,804
|
|
20231010,150800,2745202960,2105,2100,2105,2100,1115
|
|
20231010,150700,2742856470,2105,2100,2105,2100,690
|
|
20231010,150600,2741407015,2100,2100,2105,2100,181
|
|
20231010,150500,2741026415,2105,2090,2105,2080,1979
|
|
20231010,150400,2736907305,2080,2105,2105,2080,11
|
|
20231010,150300,2736884175,2105,2090,2105,2065,5369
|
|
20231010,150200,2725751365,2090,2095,2095,2090,399
|
|
20231010,150100,2724916185,2090,2105,2105,2090,503
|
|
20231010,150000,2723864690,2105,2105,2105,2090,6436
|
|
20231010,145900,2710401595,2105,2105,2105,2105,2
|
|
20231010,145800,2710397385,2095,2100,2100,2095,1483
|
|
20231010,145700,2707283565,2100,2100,2100,2100,163
|
|
20231010,145600,2706941265,2095,2110,2110,2095,1002
|
|
20231010,145500,2704841545,2110,2110,2110,2110,1000
|
|
20231010,145400,2702731545,2110,2110,2110,2100,2468
|
|
20231010,145300,2697531995,2110,2110,2110,2110,0
|
|
20231010,145200,2697531995,2110,2110,2110,2100,1146
|
|
20231010,145100,2695113945,2105,2105,2105,2100,1581
|
|
20231010,145000,2691789260,2105,2110,2110,2105,1745
|
|
20231010,144900,2688115780,2110,2110,2110,2110,0
|
|
20231010,144800,2688115780,2110,2105,2110,2105,3401
|
|
20231010,144700,2680954145,2100,2100,2100,2100,41
|
|
20231010,144600,2680868045,2100,2100,2100,2100,1
|
|
20231010,144500,2680865945,2095,2090,2105,2090,31
|
|
20231010,144400,2680800990,2090,2095,2100,2090,3072
|
|
20231010,144300,2674351195,2100,2100,2100,2100,652
|
|
20231010,144200,2672981995,2100,2100,2100,2100,1211
|
|
20231010,144100,2670438895,2105,2100,2105,2100,124
|
|
20231010,144000,2670178295,2100,2100,2100,2100,278
|
|
20231010,143900,2669594495,2100,2100,2100,2100,106
|
|
20231010,143800,2669371895,2100,2100,2100,2100,200
|
|
20231010,143700,2668951895,2100,2105,2105,2100,185
|
|
20231010,143600,2668562740,2110,2110,2110,2110,706
|
|
20231010,143500,2667073080,2110,2120,2120,2110,824
|
|
20231010,143400,2665333700,2120,2130,2130,2120,190
|
|
20231010,143300,2664929020,2130,2120,2130,2120,691
|
|
20231010,143200,2663462900,2115,2110,2115,2110,1510
|
|
20231010,143100,2660276750,2105,2105,2105,2105,1302
|
|
20231010,143000,2657536040,2095,2100,2100,2095,1130
|
|
20231010,142900,2655163995,2100,2100,2100,2100,126
|
|
20231010,142800,2654899395,2100,2100,2100,2100,63
|
|
20231010,142700,2654767095,2090,2090,2090,2090,243
|
|
20231010,142600,2654259225,2090,2090,2090,2090,517
|
|
20231010,142500,2653178695,2090,2095,2095,2085,522
|
|
20231010,142400,2652089170,2090,2090,2090,2090,698
|
|
20231010,142300,2650630350,2090,2085,2090,2085,2387
|
|
20231010,142200,2645644300,2085,2085,2085,2080,130
|
|
20231010,142100,2645373705,2085,2080,2085,2080,4025
|
|
20231010,142000,2637000855,2080,2090,2090,2080,5785
|
|
20231010,141900,2624939920,2090,2090,2090,2085,7792
|
|
20231010,141800,2608688035,2090,2100,2100,2090,1908
|
|
20231010,141700,2604695185,2100,2100,2100,2095,3587
|
|
20231010,141600,2597173960,2100,2100,2110,2100,345
|
|
20231010,141500,2596449290,2110,2115,2115,2100,7727
|
|
20231010,141400,2580213675,2115,2115,2120,2105,4476
|
|
20231010,141300,2570757495,2115,2125,2125,2115,2073
|
|
20231010,141200,2566372755,2125,2130,2130,2120,2137
|
|
20231010,141100,2561839010,2130,2130,2130,2130,18
|
|
20231010,141000,2561800670,2130,2135,2135,2120,701
|
|
20231010,140900,2560313225,2135,2125,2135,2125,122
|
|
20231010,140800,2560053955,2125,2130,2130,2125,311
|
|
20231010,140700,2559393040,2130,2130,2130,2130,119
|
|
20231010,140600,2559139570,2130,2130,2130,2125,21
|
|
20231010,140500,2559094845,2130,2125,2130,2125,1617
|
|
20231010,140400,2555658670,2125,2125,2125,2125,0
|
|
20231010,140300,2555658670,2125,2125,2130,2125,111
|
|
20231010,140200,2555422715,2125,2130,2130,2125,165
|
|
20231010,140100,2555071735,2130,2125,2130,2120,76
|
|
20231010,140000,2554909935,2125,2135,2135,2125,439
|
|
20231010,135900,2553974080,2135,2135,2135,2135,12
|
|
20231010,135800,2553948460,2135,2135,2135,2135,504
|
|
20231010,135700,2552872420,2115,2125,2125,2115,1401
|
|
20231010,135600,2549902985,2120,2120,2120,2120,0
|
|
20231010,135500,2549902985,2120,2120,2120,2120,0
|
|
20231010,135400,2549902985,2120,2125,2125,2120,701
|
|
20231010,135300,2548416420,2135,2140,2140,2135,673
|
|
20231010,135200,2546976725,2135,2135,2135,2135,720
|
|
20231010,135100,2545439525,2135,2125,2135,2125,241
|
|
20231010,135000,2544925710,2130,2130,2130,2130,118
|
|
20231010,134900,2544674370,2140,2135,2140,2135,501
|
|
20231010,134800,2543604730,2120,2120,2120,2120,0
|
|
20231010,134700,2543604730,2120,2120,2120,2120,118
|
|
20231010,134600,2543354570,2120,2125,2130,2120,1056
|
|
20231010,134500,2541105435,2120,2120,2120,2120,341
|
|
20231010,134400,2540382515,2120,2120,2120,2120,7
|
|
20231010,134300,2540367675,2120,2130,2130,2120,33
|
|
20231010,134200,2540297415,2125,2120,2130,2120,4710
|
|
20231010,134100,2530311765,2120,2125,2125,2120,499
|
|
20231010,134000,2529252890,2125,2130,2130,2125,2418
|
|
20231010,133900,2524113085,2130,2130,2130,2130,300
|
|
20231010,133800,2523474085,2130,2140,2140,2130,350
|
|
20231010,133700,2522726140,2135,2140,2140,2135,1108
|
|
20231010,133600,2520355520,2140,2140,2140,2140,0
|
|
20231010,133500,2520355520,2140,2140,2140,2140,10
|
|
20231010,133400,2520334120,2140,2140,2140,2140,20
|
|
20231010,133300,2520291320,2140,2140,2140,2135,120
|
|
20231010,133200,2520035050,2135,2135,2135,2135,130
|
|
20231010,133100,2519757500,2135,2135,2135,2135,1
|
|
20231010,133000,2519755365,2135,2135,2135,2135,540
|
|
20231010,132900,2518602465,2135,2145,2145,2135,10001
|
|
20231010,132800,2497205090,2145,2150,2150,2140,723
|
|
20231010,132700,2495655080,2150,2150,2150,2150,386
|
|
20231010,132600,2494825180,2140,2140,2150,2140,1903
|
|
20231010,132500,2490733860,2140,2150,2150,2140,7
|
|
20231010,132400,2490718850,2150,2140,2150,2140,2415
|
|
20231010,132300,2485548015,2140,2135,2140,2135,1580
|
|
20231010,132200,2482166910,2135,2140,2140,2135,49
|
|
20231010,132100,2482062280,2140,2145,2145,2140,837
|
|
20231010,132000,2480271085,2145,2145,2145,2145,23
|
|
20231010,131900,2480221750,2140,2145,2150,2140,1193
|
|
20231010,131800,2477665370,2145,2145,2145,2140,3031
|
|
20231010,131700,2471173640,2145,2155,2155,2145,6180
|
|
20231010,131600,2457911630,2155,2160,2160,2155,559
|
|
20231010,131500,2456706970,2160,2140,2160,2140,2881
|
|
20231010,131400,2450514820,2140,2145,2145,2140,295
|
|
20231010,131300,2449883510,2135,2135,2135,2135,100
|
|
20231010,131200,2449670010,2135,2135,2135,2135,0
|
|
20231010,131100,2449670010,2135,2135,2135,2135,1000
|
|
20231010,131000,2447535010,2135,2135,2140,2135,427
|
|
20231010,130900,2446623300,2135,2140,2140,2135,461
|
|
20231010,130800,2445636835,2130,2135,2135,2130,9
|
|
20231010,130700,2445617625,2135,2135,2135,2135,5
|
|
20231010,130600,2445606950,2130,2130,2130,2130,15
|
|
20231010,130500,2445575000,2130,2130,2130,2130,28
|
|
20231010,130400,2445515360,2130,2130,2130,2130,178
|
|
20231010,130300,2445136220,2130,2130,2130,2130,1672
|
|
20231010,130200,2441574860,2125,2125,2125,2125,500
|
|
20231010,130100,2440512360,2125,2120,2125,2120,1327
|
|
20231010,130000,2437696855,2120,2145,2145,2115,9036
|
|
20231010,125900,2418502605,2145,2150,2150,2140,3284
|
|
20231010,125800,2411462690,2150,2160,2160,2150,5689
|
|
20231010,125700,2399220530,2160,2155,2160,2150,4349
|
|
20231010,125600,2389842900,2145,2170,2170,2145,8666
|
|
20231010,125500,2371164465,2175,2170,2175,2165,5605
|
|
20231010,125400,2359000060,2170,2160,2170,2160,2693
|
|
20231010,125300,2353172430,2160,2160,2160,2160,310
|
|
20231010,125200,2352502830,2155,2155,2155,2155,1523
|
|
20231010,125100,2349220765,2155,2150,2155,2145,3160
|
|
20231010,125000,2342420040,2150,2150,2150,2150,130
|
|
20231010,124900,2342140540,2150,2155,2155,2145,1295
|
|
20231010,124800,2339356440,2155,2155,2155,2155,20
|
|
20231010,124700,2339313340,2145,2145,2145,2145,1700
|
|
20231010,124600,2335666840,2145,2145,2145,2145,49
|
|
20231010,124500,2335561735,2145,2145,2145,2140,1573
|
|
20231010,124400,2332188975,2145,2145,2155,2145,3036
|
|
20231010,124300,2325676450,2145,2135,2145,2135,3332
|
|
20231010,124200,2318546115,2130,2135,2135,2130,14
|
|
20231010,124100,2318516275,2135,2135,2135,2135,28
|
|
20231010,124000,2318456495,2135,2135,2135,2135,3
|
|
20231010,123900,2318450090,2135,2135,2135,2135,30
|
|
20231010,123800,2318386040,2135,2120,2135,2120,1888
|
|
20231010,123700,2314383465,2120,2120,2130,2120,1323
|
|
20231010,123600,2311566635,2120,2120,2120,2120,158
|
|
20231010,123500,2311231675,2120,2130,2130,2120,453
|
|
20231010,123400,2310271285,2130,2130,2130,2120,203
|
|
20231010,123300,2309838915,2115,2130,2130,2115,5678
|
|
20231010,123200,2297822345,2130,2135,2135,2130,5
|
|
20231010,123100,2297811690,2120,2130,2130,2120,2688
|
|
20231010,123000,2292107525,2130,2130,2130,2130,234
|
|
20231010,122900,2291609105,2130,2130,2130,2130,0
|
|
20231010,122800,2291609105,2130,2130,2130,2130,533
|
|
20231010,122700,2290473815,2130,2130,2130,2130,1270
|
|
20231010,122600,2287768715,2120,2120,2130,2120,3137
|
|
20231010,122500,2281116975,2120,2120,2120,2120,1500
|
|
20231010,122400,2277936975,2120,2125,2125,2120,932
|
|
20231010,122300,2275959435,2120,2125,2130,2120,2653
|
|
20231010,122200,2270334990,2125,2120,2125,2120,240
|
|
20231010,122100,2269825645,2120,2125,2125,2120,293
|
|
20231010,122000,2269203785,2130,2135,2135,2130,62
|
|
20231010,121900,2269071565,2135,2135,2135,2135,140
|
|
20231010,121800,2268772665,2135,2135,2135,2135,15
|
|
20231010,121700,2268740640,2135,2135,2135,2135,10
|
|
20231010,121600,2268719290,2140,2145,2145,2140,18
|
|
20231010,121500,2268680725,2145,2145,2145,2140,424
|
|
20231010,121400,2267771300,2155,2145,2155,2145,968
|
|
20231010,121300,2265692555,2145,2135,2150,2135,791
|
|
20231010,121200,2263992495,2135,2135,2135,2135,50
|
|
20231010,121100,2263885745,2135,2135,2135,2135,105
|
|
20231010,121000,2263661570,2135,2125,2135,2120,8500
|
|
20231010,120900,2245587310,2130,2130,2130,2130,2817
|
|
20231010,120800,2239587100,2130,2130,2135,2130,1692
|
|
20231010,120700,2235975200,2135,2140,2140,2135,3948
|
|
20231010,120600,2227539740,2140,2145,2150,2140,8500
|
|
20231010,120500,2209343630,2150,2150,2150,2150,24
|
|
20231010,120400,2209292030,2150,2150,2150,2150,1015
|
|
20231010,120300,2207109780,2155,2155,2155,2155,0
|
|
20231010,120200,2207109780,2155,2155,2155,2155,2
|
|
20231010,120100,2207105470,2155,2155,2155,2155,0
|
|
20231010,120000,2207105470,2155,2155,2155,2155,406
|
|
20231010,115900,2206230540,2155,2155,2155,2155,27
|
|
20231010,115800,2206172355,2155,2155,2155,2155,128
|
|
20231010,115700,2205896515,2155,2155,2155,2150,2016
|
|
20231010,115600,2201552095,2150,2150,2150,2150,1
|
|
20231010,115500,2201549945,2150,2150,2150,2150,0
|
|
20231010,115400,2201549945,2150,2150,2150,2150,0
|
|
20231010,115300,2201549945,2150,2150,2150,2150,0
|
|
20231010,115200,2201549945,2150,2150,2150,2150,32
|
|
20231010,115100,2201481145,2150,2150,2150,2150,6
|
|
20231010,115000,2201468245,2145,2150,2150,2145,1433
|
|
20231010,114900,2198392490,2150,2150,2150,2150,693
|
|
20231010,114800,2196902540,2155,2155,2155,2155,1133
|
|
20231010,114700,2194460925,2155,2155,2155,2155,0
|
|
20231010,114600,2194460925,2155,2150,2155,2150,1070
|
|
20231010,114500,2192158125,2150,2155,2155,2150,599
|
|
20231010,114400,2190867290,2155,2150,2155,2150,730
|
|
20231010,114300,2189297785,2150,2155,2155,2150,1920
|
|
20231010,114200,2185160395,2160,2160,2160,2160,100
|
|
20231010,114100,2184944395,2160,2155,2160,2155,1804
|
|
20231010,114000,2181056755,2160,2155,2160,2155,20
|
|
20231010,113900,2181013560,2155,2155,2155,2155,51
|
|
20231010,113800,2180903655,2155,2155,2155,2155,24
|
|
20231010,113700,2180851935,2160,2160,2160,2160,2
|
|
20231010,113600,2180847615,2155,2155,2155,2155,0
|
|
20231010,113500,2180847615,2155,2155,2155,2155,54
|
|
20231010,113400,2180731245,2160,2160,2160,2160,0
|
|
20231010,113300,2180731245,2160,2160,2160,2160,5
|
|
20231010,113200,2180720445,2160,2160,2160,2160,0
|
|
20231010,113100,2180720445,2160,2155,2160,2155,788
|
|
20231010,113000,2179021455,2155,2150,2160,2145,5560
|
|
20231010,112900,2167036995,2150,2145,2150,2145,707
|
|
20231010,112800,2165517955,2145,2155,2155,2145,263
|
|
20231010,112700,2164951460,2155,2145,2155,2145,318
|
|
20231010,112600,2164269330,2145,2155,2155,2145,2146
|
|
20231010,112500,2159663860,2155,2150,2160,2150,425
|
|
20231010,112400,2158748050,2160,2150,2160,2150,1413
|
|
20231010,112300,2155705600,2150,2155,2155,2150,866
|
|
20231010,112200,2153843650,2150,2155,2160,2150,584
|
|
20231010,112100,2152585250,2155,2155,2155,2155,333
|
|
20231010,112000,2151867635,2155,2160,2160,2155,46
|
|
20231010,111900,2151768500,2155,2155,2160,2155,978
|
|
20231010,111800,2149660520,2160,2155,2160,2155,4631
|
|
20231010,111700,2139679215,2155,2160,2165,2155,3490
|
|
20231010,111600,2132153420,2160,2160,2160,2160,550
|
|
20231010,111500,2130965420,2165,2165,2165,2165,870
|
|
20231010,111400,2129081870,2170,2170,2170,2170,1001
|
|
20231010,111300,2126909700,2170,2170,2170,2170,326
|
|
20231010,111200,2126202280,2170,2180,2180,2170,1457
|
|
20231010,111100,2123031700,2180,2180,2190,2175,4176
|
|
20231010,111000,2113903700,2180,2170,2180,2170,1119
|
|
20231010,110900,2111469280,2180,2175,2180,2165,1104
|
|
20231010,110800,2109075800,2165,2175,2175,2165,1577
|
|
20231010,110700,2105655395,2165,2165,2175,2160,10913
|
|
20231010,110600,2082067855,2165,2165,2170,2160,6473
|
|
20231010,110500,2068053020,2165,2165,2165,2165,1802
|
|
20231010,110400,2064151690,2175,2175,2175,2175,50
|
|
20231010,110300,2064042940,2175,2170,2175,2165,537
|
|
20231010,110200,2062878875,2175,2175,2175,2175,1
|
|
20231010,110100,2062876700,2175,2180,2180,2175,1500
|
|
20231010,110000,2059608790,2165,2180,2180,2165,602
|
|
20231010,105900,2058302460,2160,2170,2180,2160,11868
|
|
20231010,105800,2032618265,2170,2180,2185,2165,5223
|
|
20231010,105700,2021259120,2170,2185,2185,2170,1379
|
|
20231010,105600,2018261340,2190,2190,2190,2170,563
|
|
20231010,105500,2017029340,2185,2195,2195,2185,3773
|
|
20231010,105400,2008785205,2195,2200,2200,2185,1805
|
|
20231010,105300,2004820380,2200,2190,2200,2190,8744
|
|
20231010,105200,1985608980,2180,2195,2200,2160,22181
|
|
20231010,105100,1937075565,2195,2190,2195,2190,1916
|
|
20231010,105000,1932878750,2190,2185,2190,2185,5599
|
|
20231010,104900,1920623895,2185,2175,2190,2175,5224
|
|
20231010,104800,1909209870,2160,2165,2165,2160,1193
|
|
20231010,104700,1906632575,2165,2165,2165,2165,194
|
|
20231010,104600,1906212565,2160,2165,2165,2160,1000
|
|
20231010,104500,1904052480,2165,2180,2180,2165,854
|
|
20231010,104400,1902203555,2180,2165,2180,2160,3100
|
|
20231010,104300,1895497355,2165,2180,2180,2160,1019
|
|
20231010,104200,1893292270,2175,2175,2175,2175,204
|
|
20231010,104100,1892848570,2180,2180,2180,2175,1244
|
|
20231010,104000,1890136655,2185,2180,2185,2180,1606
|
|
20231010,103900,1886635025,2175,2175,2180,2160,2723
|
|
20231010,103800,1880733445,2185,2185,2190,2180,3578
|
|
20231010,103700,1872920605,2185,2185,2190,2185,105
|
|
20231010,103600,1872691130,2190,2180,2190,2165,3432
|
|
20231010,103500,1865195520,2185,2180,2185,2180,2167
|
|
20231010,103400,1860471300,2170,2180,2180,2170,79
|
|
20231010,103300,1860299800,2180,2180,2180,2165,102
|
|
20231010,103200,1860078630,2180,2165,2180,2165,1689
|
|
20231010,103100,1856405110,2160,2150,2160,2150,1012
|
|
20231010,103000,1854220290,2150,2150,2150,2145,1571
|
|
20231010,102900,1850848515,2150,2150,2150,2150,923
|
|
20231010,102800,1848864065,2150,2155,2155,2150,1252
|
|
20231010,102700,1846167765,2155,2160,2160,2155,1386
|
|
20231010,102600,1843174020,2160,2170,2170,2160,207
|
|
20231010,102500,1842726870,2170,2160,2170,2160,42
|
|
20231010,102400,1842636140,2160,2170,2170,2155,604
|
|
20231010,102300,1841330680,2170,2155,2175,2150,4374
|
|
20231010,102200,1831881150,2155,2145,2155,2145,141
|
|
20231010,102100,1831577805,2145,2150,2150,2145,966
|
|
20231010,102000,1829503215,2150,2160,2160,2150,1308
|
|
20231010,101900,1826690445,2160,2150,2160,2150,363
|
|
20231010,101800,1825906505,2160,2160,2160,2160,511
|
|
20231010,101700,1824802745,2150,2145,2155,2140,1818
|
|
20231010,101600,1820892620,2140,2145,2145,2140,1726
|
|
20231010,101500,1817191850,2145,2145,2155,2145,1329
|
|
20231010,101400,1814341125,2155,2150,2160,2145,1150
|
|
20231010,101300,1811869330,2155,2145,2160,2140,2805
|
|
20231010,101200,1805853750,2145,2155,2155,2145,1076
|
|
20231010,101100,1803538340,2155,2150,2155,2150,1024
|
|
20231010,101000,1801336360,2150,2165,2165,2145,1917
|
|
20231010,100900,1797214300,2165,2145,2165,2145,4720
|
|
20231010,100800,1787075220,2150,2160,2160,2150,2295
|
|
20231010,100700,1782139310,2165,2170,2170,2155,593
|
|
20231010,100600,1780857940,2165,2165,2165,2160,1696
|
|
20231010,100500,1777193135,2165,2165,2175,2165,1854
|
|
20231010,100400,1773178190,2165,2145,2175,2140,15335
|
|
20231010,100300,1740303420,2140,2150,2155,2130,12346
|
|
20231010,100200,1713889660,2155,2175,2175,2150,15560
|
|
20231010,100100,1680262030,2175,2175,2190,2165,4267
|
|
20231010,100000,1670975460,2175,2195,2195,2175,10134
|
|
20231010,095900,1648817885,2195,2190,2200,2190,15796
|
|
20231010,095800,1614126310,2190,2170,2195,2165,26535
|
|
20231010,095700,1556264855,2185,2175,2195,2165,27649
|
|
20231010,095600,1496061615,2175,2170,2175,2165,7381
|
|
20231010,095500,1480034590,2170,2165,2170,2155,2442
|
|
20231010,095400,1474750925,2170,2170,2175,2165,4951
|
|
20231010,095300,1464008740,2170,2160,2170,2155,5455
|
|
20231010,095200,1452223755,2160,2165,2175,2155,4145
|
|
20231010,095100,1443254335,2165,2165,2180,2155,7762
|
|
20231010,095000,1426466440,2165,2155,2185,2155,31838
|
|
20231010,094900,1357175575,2180,2155,2180,2155,12790
|
|
20231010,094800,1329477025,2155,2130,2160,2130,5370
|
|
20231010,094700,1317918925,2130,2135,2150,2130,6904
|
|
20231010,094600,1303170150,2130,2145,2145,2115,12163
|
|
20231010,094500,1277315240,2130,2125,2155,2110,12135
|
|
20231010,094400,1251521815,2125,2150,2155,2125,7947
|
|
20231010,094300,1234513820,2150,2160,2185,2125,36148
|
|
20231010,094200,1157046055,2160,2195,2250,2150,103052
|
|
20231010,094100,931748160,2185,2100,2195,2095,69109
|
|
20231010,094000,782615625,2090,2110,2115,2085,6496
|
|
20231010,093900,769037395,2110,2080,2110,2080,4649
|
|
20231010,093800,759324955,2080,2110,2110,2080,7069
|
|
20231010,093700,744555770,2110,2105,2125,2095,25609
|
|
20231010,093600,690395345,2105,2105,2110,2080,13449
|
|
20231010,093500,662104915,2105,2085,2105,2075,16714
|
|
20231010,093400,627205305,2090,2085,2090,2075,11283
|
|
20231010,093300,603701730,2085,2080,2095,2080,6777
|
|
20231010,093200,589541305,2095,2050,2105,2040,18991
|
|
20231010,093100,550250070,2075,2105,2120,2050,38077
|
|
20231010,093000,470310155,2105,2105,2105,2105,0
|
|
20231010,092900,470310155,2105,2080,2105,2080,14687
|
|
20231010,092800,439499280,2085,2050,2085,2035,14201
|
|
20231010,092700,410041220,2035,2045,2050,2030,10829
|
|
20231010,092600,388017745,2050,2060,2080,2050,17665
|
|
20231010,092500,351591800,2050,2030,2060,2025,19531
|
|
20231010,092400,311638935,2035,2025,2035,2025,4860
|
|
20231010,092300,301760255,2010,2010,2025,2010,9452
|
|
20231010,092200,282744695,2010,2005,2035,1997,5250
|
|
20231010,092100,272114760,1992,1994,2030,1991,13333
|
|
20231010,092000,245466516,1986,1988,1999,1984,19340
|
|
20231010,091900,206914126,1984,1979,1987,1978,14918
|
|
20231010,091800,177345364,1979,1981,1982,1978,1527
|
|
20231010,091700,174323060,1982,1976,1984,1963,1942
|
|
20231010,091600,170476935,1972,1961,1972,1961,2190
|
|
20231010,091500,166167490,1959,1959,1962,1959,636
|
|
20231010,091400,164921553,1949,1949,1959,1949,10354
|
|
20231010,091300,144691743,1949,1949,1949,1948,523
|
|
20231010,091200,143672418,1942,1944,1950,1942,6973
|
|
20231010,091100,130119866,1949,1962,1962,1944,3586
|
|
20231010,091000,123120198,1963,1962,1964,1958,1637
|
|
20231010,090900,119907800,1962,1951,1962,1949,13296
|
|
20231010,090800,93856448,1954,1950,1954,1950,1202
|
|
20231010,090700,91509416,1950,1950,1958,1942,1776
|
|
20231010,090600,88045886,1950,1944,1950,1933,4628
|
|
20231010,090500,79049712,1933,1939,1944,1928,2070
|
|
20231010,090400,75035745,1940,1928,1940,1928,3908
|
|
20231010,090300,67467369,1928,1932,1936,1928,6568
|
|
20231010,090200,54796003,1932,1932,1934,1930,1871
|
|
20231010,090100,51183039,1928,1924,1940,1919,17770
|
|
20231010,090000,16998398,1924,1916,1924,1916,8869
|