597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185400,858752010,2090,2090,2090,2090,2426
|
|
20231012,185300,858752010,2090,2090,2090,2090,0
|
|
20231012,185200,858752010,2090,2090,2090,2090,0
|
|
20231012,185100,858752010,2090,2090,2090,2090,0
|
|
20231012,185000,858752010,2090,2090,2090,2090,0
|
|
20231012,184900,858752010,2090,2090,2090,2090,0
|
|
20231012,184800,858752010,2090,2090,2090,2090,0
|
|
20231012,184700,858752010,2090,2090,2090,2090,0
|
|
20231012,184600,858752010,2090,2090,2090,2090,0
|
|
20231012,184500,858752010,2090,2090,2090,2090,0
|
|
20231012,184400,858752010,2090,2090,2090,2090,0
|
|
20231012,184300,858752010,2090,2090,2090,2090,0
|
|
20231012,184200,858752010,2090,2090,2090,2090,0
|
|
20231012,184100,858752010,2090,2090,2090,2090,0
|
|
20231012,184000,858752010,2090,2090,2090,2090,0
|
|
20231012,183900,858752010,2090,2090,2090,2090,0
|
|
20231012,183800,858752010,2090,2090,2090,2090,0
|
|
20231012,183700,858752010,2090,2090,2090,2090,0
|
|
20231012,183600,858752010,2090,2090,2090,2090,0
|
|
20231012,183500,858752010,2090,2090,2090,2090,0
|
|
20231012,183400,858752010,2090,2090,2090,2090,0
|
|
20231012,183300,858752010,2090,2090,2090,2090,0
|
|
20231012,183200,858752010,2090,2090,2090,2090,0
|
|
20231012,183100,858752010,2090,2090,2090,2090,0
|
|
20231012,183000,858752010,2090,2090,2090,2090,0
|
|
20231012,182900,858752010,2090,2090,2090,2090,0
|
|
20231012,182800,858752010,2090,2090,2090,2090,0
|
|
20231012,182700,858752010,2090,2090,2090,2090,0
|
|
20231012,182600,858752010,2090,2090,2090,2090,0
|
|
20231012,182500,858752010,2090,2090,2090,2090,0
|
|
20231012,182400,858752010,2090,2090,2090,2090,2426
|
|
20231012,182300,858752010,2090,2090,2090,2090,0
|
|
20231012,182200,858752010,2090,2090,2090,2090,0
|
|
20231012,182100,858752010,2090,2090,2090,2090,0
|
|
20231012,182000,858752010,2090,2090,2090,2090,0
|
|
20231012,181900,858752010,2090,2090,2090,2090,0
|
|
20231012,181800,858752010,2090,2090,2090,2090,0
|
|
20231012,181700,858752010,2090,2090,2090,2090,0
|
|
20231012,181600,858752010,2090,2090,2090,2090,0
|
|
20231012,181500,858752010,2090,2090,2090,2090,0
|
|
20231012,181400,858752010,2090,2090,2090,2090,0
|
|
20231012,181300,858752010,2090,2090,2090,2090,0
|
|
20231012,181200,858752010,2090,2090,2090,2090,0
|
|
20231012,181100,858752010,2090,2090,2090,2090,0
|
|
20231012,181000,858752010,2090,2090,2090,2090,0
|
|
20231012,180900,858752010,2090,2090,2090,2090,0
|
|
20231012,180800,858752010,2090,2090,2090,2090,0
|
|
20231012,180700,858752010,2090,2090,2090,2090,0
|
|
20231012,180600,858752010,2090,2090,2090,2090,0
|
|
20231012,180500,858752010,2090,2090,2090,2090,0
|
|
20231012,180400,858752010,2090,2090,2090,2090,0
|
|
20231012,180300,858752010,2090,2090,2090,2090,0
|
|
20231012,180200,858752010,2090,2090,2090,2090,0
|
|
20231012,180100,858752010,2090,2090,2090,2090,0
|
|
20231012,180000,858752010,2090,2090,2090,2090,0
|
|
20231012,175900,858752010,2090,2090,2090,2090,0
|
|
20231012,175800,858752010,2090,2090,2090,2090,0
|
|
20231012,175700,858752010,2090,2090,2090,2090,0
|
|
20231012,175600,858752010,2090,2090,2090,2090,0
|
|
20231012,175500,858752010,2090,2090,2090,2090,0
|
|
20231012,175400,858752010,2090,2090,2090,2090,2426
|
|
20231012,175300,858752010,2090,2090,2090,2090,0
|
|
20231012,175200,858752010,2090,2090,2090,2090,0
|
|
20231012,175100,858752010,2090,2090,2090,2090,0
|
|
20231012,175000,858752010,2090,2090,2090,2090,0
|
|
20231012,174900,858752010,2090,2090,2090,2090,0
|
|
20231012,174800,858752010,2090,2090,2090,2090,0
|
|
20231012,174700,858752010,2090,2090,2090,2090,0
|
|
20231012,174600,858752010,2090,2090,2090,2090,0
|
|
20231012,174500,858752010,2090,2090,2090,2090,0
|
|
20231012,174400,858752010,2090,2090,2090,2090,0
|
|
20231012,174300,858752010,2090,2090,2090,2090,0
|
|
20231012,174200,858752010,2090,2090,2090,2090,0
|
|
20231012,174100,858752010,2090,2090,2090,2090,0
|
|
20231012,174000,858752010,2090,2090,2090,2090,0
|
|
20231012,173900,858752010,2090,2090,2090,2090,0
|
|
20231012,173800,858752010,2090,2090,2090,2090,0
|
|
20231012,173700,858752010,2090,2090,2090,2090,0
|
|
20231012,173600,858752010,2090,2090,2090,2090,0
|
|
20231012,173500,858752010,2090,2090,2090,2090,0
|
|
20231012,173400,858752010,2090,2090,2090,2090,0
|
|
20231012,173300,858752010,2090,2090,2090,2090,0
|
|
20231012,173200,858752010,2090,2090,2090,2090,0
|
|
20231012,173100,858752010,2090,2090,2090,2090,0
|
|
20231012,173000,858752010,2090,2090,2090,2090,0
|
|
20231012,172900,858752010,2090,2090,2090,2090,0
|
|
20231012,172800,858752010,2090,2090,2090,2090,0
|
|
20231012,172700,858752010,2090,2090,2090,2090,0
|
|
20231012,172600,858752010,2090,2090,2090,2090,0
|
|
20231012,172500,858752010,2090,2090,2090,2090,0
|
|
20231012,172400,858752010,2090,2090,2090,2090,2426
|
|
20231012,172300,858752010,2090,2090,2090,2090,0
|
|
20231012,172200,858752010,2090,2090,2090,2090,0
|
|
20231012,172100,858752010,2090,2090,2090,2090,0
|
|
20231012,172000,858752010,2090,2090,2090,2090,0
|
|
20231012,171900,858752010,2090,2090,2090,2090,0
|
|
20231012,171800,858752010,2090,2090,2090,2090,0
|
|
20231012,171700,858752010,2090,2090,2090,2090,0
|
|
20231012,171600,858752010,2090,2090,2090,2090,0
|
|
20231012,171500,858752010,2090,2090,2090,2090,0
|
|
20231012,171400,858752010,2090,2090,2090,2090,0
|
|
20231012,171300,858752010,2090,2090,2090,2090,0
|
|
20231012,171200,858752010,2090,2090,2090,2090,0
|
|
20231012,171100,858752010,2090,2090,2090,2090,0
|
|
20231012,171000,858752010,2090,2090,2090,2090,0
|
|
20231012,170900,858752010,2090,2090,2090,2090,0
|
|
20231012,170800,858752010,2090,2090,2090,2090,0
|
|
20231012,170700,858752010,2090,2090,2090,2090,0
|
|
20231012,170600,858752010,2090,2090,2090,2090,0
|
|
20231012,170500,858752010,2090,2090,2090,2090,0
|
|
20231012,170400,858752010,2090,2090,2090,2090,0
|
|
20231012,170300,858752010,2090,2090,2090,2090,0
|
|
20231012,170200,858752010,2090,2090,2090,2090,0
|
|
20231012,170100,858752010,2090,2090,2090,2090,0
|
|
20231012,170000,858752010,2090,2090,2090,2090,0
|
|
20231012,165900,858752010,2090,2090,2090,2090,0
|
|
20231012,165800,858752010,2090,2090,2090,2090,0
|
|
20231012,165700,858752010,2090,2090,2090,2090,0
|
|
20231012,165600,858752010,2090,2090,2090,2090,0
|
|
20231012,165500,858752010,2090,2090,2090,2090,0
|
|
20231012,165400,858752010,2090,2090,2090,2090,2426
|
|
20231012,165300,858752010,2090,2090,2090,2090,0
|
|
20231012,165200,858752010,2090,2090,2090,2090,0
|
|
20231012,165100,858752010,2090,2090,2090,2090,0
|
|
20231012,165000,858752010,2090,2090,2090,2090,0
|
|
20231012,164900,858752010,2090,2090,2090,2090,0
|
|
20231012,164800,858752010,2090,2090,2090,2090,0
|
|
20231012,164700,858752010,2090,2090,2090,2090,0
|
|
20231012,164600,858752010,2090,2090,2090,2090,0
|
|
20231012,164500,858752010,2090,2090,2090,2090,0
|
|
20231012,164400,858752010,2090,2090,2090,2090,0
|
|
20231012,164300,858752010,2090,2090,2090,2090,0
|
|
20231012,164200,858752010,2090,2090,2090,2090,0
|
|
20231012,164100,858752010,2090,2090,2090,2090,0
|
|
20231012,164000,858752010,2090,2090,2090,2090,0
|
|
20231012,163900,858752010,2090,2090,2090,2090,0
|
|
20231012,163800,858752010,2090,2090,2090,2090,0
|
|
20231012,163700,858752010,2090,2090,2090,2090,0
|
|
20231012,163600,858752010,2090,2090,2090,2090,0
|
|
20231012,163500,858752010,2090,2090,2090,2090,0
|
|
20231012,163400,858752010,2090,2090,2090,2090,0
|
|
20231012,163300,858752010,2090,2090,2090,2090,0
|
|
20231012,163200,858752010,2090,2090,2090,2090,0
|
|
20231012,163100,858752010,2090,2090,2090,2090,0
|
|
20231012,163000,858752010,2090,2090,2090,2090,0
|
|
20231012,162900,858752010,2090,2090,2090,2090,0
|
|
20231012,162800,858752010,2090,2090,2090,2090,0
|
|
20231012,162700,858752010,2090,2090,2090,2090,0
|
|
20231012,162600,858752010,2090,2090,2090,2090,0
|
|
20231012,162500,858752010,2090,2090,2090,2090,0
|
|
20231012,162400,858752010,2090,2090,2090,2090,2426
|
|
20231012,162300,858752010,2090,2090,2090,2090,0
|
|
20231012,162200,858752010,2090,2090,2090,2090,0
|
|
20231012,162100,858752010,2090,2090,2090,2090,0
|
|
20231012,162000,858752010,2090,2090,2090,2090,0
|
|
20231012,161900,858752010,2090,2090,2090,2090,0
|
|
20231012,161800,858752010,2090,2090,2090,2090,0
|
|
20231012,161700,858752010,2090,2090,2090,2090,0
|
|
20231012,161600,858752010,2090,2090,2090,2090,0
|
|
20231012,161500,858752010,2090,2090,2090,2090,0
|
|
20231012,161400,858752010,2090,2090,2090,2090,0
|
|
20231012,161300,858752010,2090,2090,2090,2090,0
|
|
20231012,161200,858752010,2090,2090,2090,2090,0
|
|
20231012,161100,858752010,2090,2090,2090,2090,0
|
|
20231012,161000,858752010,2090,2090,2090,2090,0
|
|
20231012,160900,858752010,2090,2090,2090,2090,0
|
|
20231012,160800,858752010,2090,2090,2090,2090,0
|
|
20231012,160700,858752010,2090,2090,2090,2090,0
|
|
20231012,160600,858752010,2090,2090,2090,2090,0
|
|
20231012,160500,858752010,2090,2090,2090,2090,0
|
|
20231012,160400,858752010,2090,2090,2090,2090,0
|
|
20231012,160300,858752010,2090,2090,2090,2090,0
|
|
20231012,160200,858752010,2090,2090,2090,2090,0
|
|
20231012,160100,858752010,2090,2090,2090,2090,0
|
|
20231012,160000,858752010,2090,2090,2090,2090,0
|
|
20231012,155900,858752010,2090,2090,2090,2090,0
|
|
20231012,155800,858752010,2090,2090,2090,2090,0
|
|
20231012,155700,858752010,2090,2090,2090,2090,0
|
|
20231012,155600,858752010,2090,2090,2090,2090,0
|
|
20231012,155500,858752010,2090,2090,2090,2090,0
|
|
20231012,155400,858752010,2090,2090,2090,2090,2426
|
|
20231012,155300,858752010,2090,2090,2090,2090,0
|
|
20231012,155200,858752010,2090,2090,2090,2090,0
|
|
20231012,155100,858752010,2090,2090,2090,2090,0
|
|
20231012,155000,858752010,2090,2090,2090,2090,0
|
|
20231012,154900,858752010,2090,2090,2090,2090,0
|
|
20231012,154800,858752010,2090,2090,2090,2090,0
|
|
20231012,154700,858752010,2090,2090,2090,2090,0
|
|
20231012,154600,858752010,2090,2090,2090,2090,0
|
|
20231012,154500,858752010,2090,2090,2090,2090,0
|
|
20231012,154400,858752010,2090,2090,2090,2090,0
|
|
20231012,154300,858752010,2090,2090,2090,2090,0
|
|
20231012,154200,858752010,2090,2090,2090,2090,0
|
|
20231012,154100,858752010,2090,2090,2090,2090,0
|
|
20231012,154000,858752010,2090,2090,2090,2090,0
|
|
20231012,153900,858752010,2090,2090,2090,2090,0
|
|
20231012,153800,858752010,2090,2090,2090,2090,0
|
|
20231012,153700,858752010,2090,2090,2090,2090,0
|
|
20231012,153600,858752010,2090,2090,2090,2090,0
|
|
20231012,153500,858752010,2090,2090,2090,2090,0
|
|
20231012,153400,858752010,2090,2090,2090,2090,0
|
|
20231012,153300,858752010,2090,2090,2090,2090,0
|
|
20231012,153200,858752010,2090,2090,2090,2090,0
|
|
20231012,153100,858752010,2090,2090,2090,2090,0
|
|
20231012,153000,858752010,2090,2090,2090,2090,2426
|
|
20231012,152900,853681670,2090,2090,2090,2090,0
|
|
20231012,152800,853681670,2090,2090,2090,2090,0
|
|
20231012,152700,853681670,2090,2090,2090,2090,0
|
|
20231012,152600,853681670,2090,2090,2090,2090,0
|
|
20231012,152500,853681670,2090,2090,2090,2090,0
|
|
20231012,152400,853681670,2090,2090,2090,2090,0
|
|
20231012,152300,853681670,2090,2090,2090,2090,0
|
|
20231012,152200,853681670,2090,2090,2090,2090,0
|
|
20231012,152100,853681670,2090,2090,2090,2090,0
|
|
20231012,152000,853681670,2090,2090,2090,2090,0
|
|
20231012,151900,853681670,2090,2100,2100,2085,477
|
|
20231012,151800,852686745,2100,2090,2100,2090,421
|
|
20231012,151700,851805560,2095,2090,2110,2090,1367
|
|
20231012,151600,848935270,2090,2085,2090,2085,947
|
|
20231012,151500,846956550,2080,2085,2085,2080,12
|
|
20231012,151400,846931545,2090,2085,2090,2080,663
|
|
20231012,151300,845549930,2080,2080,2080,2080,0
|
|
20231012,151200,845549930,2080,2085,2085,2080,50
|
|
20231012,151100,845445880,2085,2090,2090,2085,164
|
|
20231012,151000,845103170,2090,2090,2090,2090,0
|
|
20231012,150900,845103170,2090,2090,2090,2090,10
|
|
20231012,150800,845082270,2080,2090,2090,2080,129
|
|
20231012,150700,844813185,2095,2095,2095,2095,10
|
|
20231012,150600,844792235,2085,2085,2085,2085,247
|
|
20231012,150500,844277240,2085,2085,2085,2085,0
|
|
20231012,150400,844277240,2085,2100,2100,2085,206
|
|
20231012,150300,843844655,2100,2095,2100,2095,546
|
|
20231012,150200,842699390,2100,2085,2100,2085,1839
|
|
20231012,150100,838857795,2085,2085,2085,2085,5
|
|
20231012,150000,838847370,2085,2085,2085,2085,30
|
|
20231012,145900,838784820,2085,2085,2085,2085,1
|
|
20231012,145800,838782735,2085,2080,2085,2080,39
|
|
20231012,145700,838701610,2080,2080,2080,2080,664
|
|
20231012,145600,837320490,2065,2065,2065,2065,0
|
|
20231012,145500,837320490,2065,2065,2065,2065,7
|
|
20231012,145400,837306035,2070,2070,2070,2070,6234
|
|
20231012,145300,824401655,2070,2075,2075,2070,501
|
|
20231012,145200,823362085,2075,2080,2080,2075,2313
|
|
20231012,145100,818562600,2080,2080,2080,2080,10
|
|
20231012,145000,818541800,2085,2085,2085,2085,0
|
|
20231012,144900,818541800,2085,2080,2085,2075,76
|
|
20231012,144800,818383475,2080,2085,2085,2080,5060
|
|
20231012,144700,807853375,2085,2095,2095,2085,1651
|
|
20231012,144600,804410350,2100,2095,2100,2085,3462
|
|
20231012,144500,797175090,2090,2090,2090,2090,298
|
|
20231012,144400,796552270,2085,2090,2090,2085,25
|
|
20231012,144300,796500025,2090,2090,2090,2090,0
|
|
20231012,144200,796500025,2090,2090,2090,2090,1
|
|
20231012,144100,796497935,2080,2080,2080,2080,6
|
|
20231012,144000,796485455,2080,2080,2080,2080,952
|
|
20231012,143900,794505295,2080,2090,2090,2080,1205
|
|
20231012,143800,791994270,2095,2095,2095,2095,5
|
|
20231012,143700,791983795,2095,2095,2095,2095,1
|
|
20231012,143600,791981700,2095,2095,2095,2095,300
|
|
20231012,143500,791353200,2090,2100,2100,2090,46
|
|
20231012,143400,791257020,2100,2090,2100,2090,818
|
|
20231012,143300,789543135,2080,2080,2080,2080,311
|
|
20231012,143200,788896255,2080,2080,2080,2080,300
|
|
20231012,143100,788272255,2080,2085,2090,2080,420
|
|
20231012,143000,787395155,2090,2080,2090,2075,4549
|
|
20231012,142900,777926130,2080,2080,2080,2080,10
|
|
20231012,142800,777905330,2080,2090,2090,2075,11928
|
|
20231012,142700,753052005,2090,2090,2090,2090,100
|
|
20231012,142600,752843005,2095,2090,2095,2090,605
|
|
20231012,142500,751578530,2095,2095,2095,2095,1240
|
|
20231012,142400,748980730,2100,2100,2100,2100,1
|
|
20231012,142300,748978630,2095,2095,2095,2095,0
|
|
20231012,142200,748978630,2095,2095,2095,2095,3
|
|
20231012,142100,748972345,2100,2100,2100,2100,1
|
|
20231012,142000,748970245,2095,2095,2095,2095,400
|
|
20231012,141900,748132245,2100,2095,2100,2095,132
|
|
20231012,141800,747855450,2095,2095,2095,2095,21
|
|
20231012,141700,747811455,2100,2100,2100,2100,1548
|
|
20231012,141600,744560655,2100,2100,2100,2100,10
|
|
20231012,141500,744539655,2095,2095,2095,2095,250
|
|
20231012,141400,744015905,2095,2100,2100,2095,893
|
|
20231012,141300,742141875,2095,2095,2095,2095,0
|
|
20231012,141200,742141875,2095,2100,2100,2095,954
|
|
20231012,141100,740143235,2095,2095,2095,2095,0
|
|
20231012,141000,740143235,2095,2095,2095,2095,797
|
|
20231012,140900,738473520,2095,2095,2095,2095,0
|
|
20231012,140800,738473520,2095,2095,2095,2095,2004
|
|
20231012,140700,734275140,2095,2100,2100,2095,203
|
|
20231012,140600,733849355,2100,2105,2105,2100,4536
|
|
20231012,140500,724321430,2105,2105,2105,2105,304
|
|
20231012,140400,723681510,2105,2105,2105,2105,0
|
|
20231012,140300,723681510,2105,2120,2120,2100,6038
|
|
20231012,140200,710948820,2120,2120,2120,2120,0
|
|
20231012,140100,710948820,2120,2120,2120,2115,1179
|
|
20231012,140000,708452590,2120,2120,2120,2120,132
|
|
20231012,135900,708172750,2120,2120,2120,2120,0
|
|
20231012,135800,708172750,2120,2120,2120,2120,0
|
|
20231012,135700,708172750,2120,2120,2120,2120,0
|
|
20231012,135600,708172750,2120,2120,2120,2120,44
|
|
20231012,135500,708079470,2120,2120,2120,2120,75
|
|
20231012,135400,707920470,2120,2120,2120,2120,0
|
|
20231012,135300,707920470,2120,2120,2120,2120,413
|
|
20231012,135200,707044910,2120,2120,2120,2120,0
|
|
20231012,135100,707044910,2120,2120,2120,2120,110
|
|
20231012,135000,706811710,2120,2120,2120,2120,5
|
|
20231012,134900,706801110,2115,2115,2115,2115,0
|
|
20231012,134800,706801110,2115,2115,2115,2115,500
|
|
20231012,134700,705743610,2115,2115,2115,2115,91
|
|
20231012,134600,705551145,2115,2115,2115,2115,1220
|
|
20231012,134500,702970845,2115,2115,2115,2115,0
|
|
20231012,134400,702970845,2115,2115,2115,2115,0
|
|
20231012,134300,702970845,2115,2115,2115,2115,234
|
|
20231012,134200,702475935,2115,2115,2115,2115,1210
|
|
20231012,134100,699916785,2115,2115,2115,2115,0
|
|
20231012,134000,699916785,2115,2115,2115,2115,0
|
|
20231012,133900,699916785,2115,2115,2115,2115,0
|
|
20231012,133800,699916785,2115,2125,2125,2115,54
|
|
20231012,133700,699802555,2120,2120,2120,2120,1015
|
|
20231012,133600,697650755,2125,2125,2125,2125,0
|
|
20231012,133500,697650755,2125,2125,2125,2125,2
|
|
20231012,133400,697646505,2130,2130,2130,2130,0
|
|
20231012,133300,697646505,2130,2130,2130,2130,0
|
|
20231012,133200,697646505,2130,2120,2130,2120,50
|
|
20231012,133100,697540105,2120,2120,2120,2120,100
|
|
20231012,133000,697328105,2120,2120,2120,2120,1
|
|
20231012,132900,697325985,2115,2115,2115,2110,142
|
|
20231012,132800,697025965,2115,2115,2115,2115,136
|
|
20231012,132700,696738325,2115,2115,2115,2115,30
|
|
20231012,132600,696674875,2115,2115,2115,2115,100
|
|
20231012,132500,696463375,2110,2105,2110,2100,356
|
|
20231012,132400,695712485,2105,2105,2105,2105,108
|
|
20231012,132300,695485145,2100,2100,2100,2100,1196
|
|
20231012,132200,692973545,2095,2090,2095,2090,650
|
|
20231012,132100,691613505,2090,2100,2100,2085,11324
|
|
20231012,132000,667890200,2105,2105,2105,2105,1856
|
|
20231012,131900,663983320,2105,2105,2105,2105,89
|
|
20231012,131800,663795975,2110,2110,2115,2110,214
|
|
20231012,131700,663343610,2110,2110,2110,2110,30
|
|
20231012,131600,663280310,2110,2110,2110,2110,10
|
|
20231012,131500,663259210,2110,2110,2110,2110,0
|
|
20231012,131400,663259210,2110,2110,2110,2105,4415
|
|
20231012,131300,653956820,2115,2115,2115,2115,125
|
|
20231012,131200,653692445,2115,2115,2115,2115,5
|
|
20231012,131100,653681870,2115,2115,2115,2115,0
|
|
20231012,131000,653681870,2115,2115,2115,2115,0
|
|
20231012,130900,653681870,2115,2110,2115,2110,21
|
|
20231012,130800,653637460,2115,2115,2115,2115,360
|
|
20231012,130700,652876060,2115,2115,2115,2115,501
|
|
20231012,130600,651816445,2115,2120,2120,2110,1808
|
|
20231012,130500,647992600,2115,2115,2115,2115,55
|
|
20231012,130400,647876275,2115,2125,2125,2115,2
|
|
20231012,130300,647872035,2115,2115,2115,2115,0
|
|
20231012,130200,647872035,2115,2115,2115,2115,6
|
|
20231012,130100,647859345,2110,2130,2130,2110,4248
|
|
20231012,130000,638837145,2135,2135,2135,2135,201
|
|
20231012,125900,638408010,2135,2135,2135,2135,0
|
|
20231012,125800,638408010,2135,2135,2135,2135,7
|
|
20231012,125700,638393065,2130,2130,2135,2130,4
|
|
20231012,125600,638384540,2135,2135,2135,2135,0
|
|
20231012,125500,638384540,2135,2135,2135,2135,100
|
|
20231012,125400,638171040,2135,2125,2135,2125,5904
|
|
20231012,125300,625568160,2125,2125,2125,2125,739
|
|
20231012,125200,623997785,2130,2130,2130,2130,2020
|
|
20231012,125100,619695185,2130,2120,2130,2120,169
|
|
20231012,125000,619336875,2120,2120,2120,2115,564
|
|
20231012,124900,618142695,2120,2120,2120,2120,0
|
|
20231012,124800,618142695,2120,2120,2120,2120,6
|
|
20231012,124700,618129975,2115,2115,2135,2115,4315
|
|
20231012,124600,608965025,2115,2105,2115,2100,320
|
|
20231012,124500,608291960,2105,2120,2120,2105,7592
|
|
20231012,124400,592273445,2130,2120,2130,2110,2629
|
|
20231012,124300,586709220,2120,2145,2145,2115,25295
|
|
20231012,124200,532765370,2145,2155,2155,2145,2909
|
|
20231012,124100,526519185,2160,2160,2160,2160,201
|
|
20231012,124000,526085025,2160,2160,2160,2160,0
|
|
20231012,123900,526085025,2160,2160,2160,2160,1
|
|
20231012,123800,526082865,2160,2160,2160,2160,0
|
|
20231012,123700,526082865,2160,2160,2160,2160,0
|
|
20231012,123600,526082865,2160,2160,2160,2160,0
|
|
20231012,123500,526082865,2160,2160,2160,2160,4
|
|
20231012,123400,526074225,2160,2160,2160,2160,0
|
|
20231012,123300,526074225,2160,2160,2160,2160,90
|
|
20231012,123200,525879825,2160,2160,2160,2160,0
|
|
20231012,123100,525879825,2160,2160,2160,2160,0
|
|
20231012,123000,525879825,2160,2160,2160,2160,0
|
|
20231012,122900,525879825,2160,2160,2160,2160,200
|
|
20231012,122800,525447825,2150,2150,2150,2150,0
|
|
20231012,122700,525447825,2150,2150,2150,2150,0
|
|
20231012,122600,525447825,2150,2150,2150,2150,0
|
|
20231012,122500,525447825,2150,2150,2150,2150,0
|
|
20231012,122400,525447825,2150,2150,2150,2150,0
|
|
20231012,122300,525447825,2150,2150,2150,2150,124
|
|
20231012,122200,525181225,2155,2155,2155,2155,34
|
|
20231012,122100,525107955,2160,2155,2160,2155,201
|
|
20231012,122000,524673800,2155,2155,2155,2155,10
|
|
20231012,121900,524652250,2155,2155,2155,2155,1
|
|
20231012,121800,524650095,2155,2155,2155,2155,14
|
|
20231012,121700,524619925,2160,2160,2160,2160,0
|
|
20231012,121600,524619925,2160,2160,2160,2160,0
|
|
20231012,121500,524619925,2160,2160,2160,2160,0
|
|
20231012,121400,524619925,2160,2160,2160,2160,300
|
|
20231012,121300,523971925,2160,2160,2160,2160,0
|
|
20231012,121200,523971925,2160,2160,2160,2160,0
|
|
20231012,121100,523971925,2160,2160,2160,2160,300
|
|
20231012,121000,523323925,2160,2160,2160,2160,2
|
|
20231012,120900,523319605,2160,2160,2160,2160,60
|
|
20231012,120800,523190005,2160,2160,2160,2160,0
|
|
20231012,120700,523190005,2160,2160,2160,2160,20
|
|
20231012,120600,523146805,2150,2150,2150,2150,400
|
|
20231012,120500,522286805,2165,2165,2165,2145,8255
|
|
20231012,120400,504518860,2165,2165,2165,2165,0
|
|
20231012,120300,504518860,2165,2165,2165,2165,0
|
|
20231012,120200,504518860,2165,2165,2165,2165,0
|
|
20231012,120100,504518860,2165,2165,2165,2165,0
|
|
20231012,120000,504518860,2165,2165,2165,2165,0
|
|
20231012,115900,504518860,2165,2165,2165,2165,200
|
|
20231012,115800,504085860,2165,2165,2165,2165,50
|
|
20231012,115700,503977610,2165,2165,2165,2165,0
|
|
20231012,115600,503977610,2165,2165,2165,2165,0
|
|
20231012,115500,503977610,2165,2165,2165,2165,1
|
|
20231012,115400,503975445,2160,2160,2160,2160,0
|
|
20231012,115300,503975445,2160,2160,2160,2160,0
|
|
20231012,115200,503975445,2160,2175,2175,2160,111
|
|
20231012,115100,503734620,2175,2175,2175,2175,0
|
|
20231012,115000,503734620,2175,2160,2175,2160,12
|
|
20231012,114900,503708685,2165,2165,2165,2165,0
|
|
20231012,114800,503708685,2165,2165,2165,2165,0
|
|
20231012,114700,503708685,2165,2165,2165,2165,50
|
|
20231012,114600,503600435,2170,2170,2170,2170,0
|
|
20231012,114500,503600435,2170,2160,2175,2155,78
|
|
20231012,114400,503432005,2160,2165,2165,2160,821
|
|
20231012,114300,501657885,2160,2160,2160,2160,0
|
|
20231012,114200,501657885,2160,2160,2160,2160,0
|
|
20231012,114100,501657885,2160,2160,2160,2155,385
|
|
20231012,114000,500826290,2160,2160,2160,2160,889
|
|
20231012,113900,498906050,2160,2160,2160,2160,0
|
|
20231012,113800,498906050,2160,2160,2160,2160,0
|
|
20231012,113700,498906050,2160,2170,2170,2160,70
|
|
20231012,113600,498754160,2160,2160,2160,2160,0
|
|
20231012,113500,498754160,2160,2160,2160,2160,0
|
|
20231012,113400,498754160,2160,2160,2160,2160,0
|
|
20231012,113300,498754160,2160,2160,2160,2160,0
|
|
20231012,113200,498754160,2160,2160,2160,2160,0
|
|
20231012,113100,498754160,2160,2160,2160,2160,0
|
|
20231012,113000,498754160,2160,2160,2160,2160,0
|
|
20231012,112900,498754160,2160,2160,2160,2160,280
|
|
20231012,112800,498149360,2160,2160,2160,2160,0
|
|
20231012,112700,498149360,2160,2160,2160,2160,0
|
|
20231012,112600,498149360,2160,2160,2160,2160,500
|
|
20231012,112500,497069360,2160,2170,2175,2160,34
|
|
20231012,112400,496995865,2160,2160,2160,2160,0
|
|
20231012,112300,496995865,2160,2160,2160,2160,0
|
|
20231012,112200,496995865,2160,2160,2160,2160,0
|
|
20231012,112100,496995865,2160,2160,2160,2160,0
|
|
20231012,112000,496995865,2160,2160,2160,2160,0
|
|
20231012,111900,496995865,2160,2160,2160,2155,167
|
|
20231012,111800,496635195,2155,2155,2155,2155,2
|
|
20231012,111700,496630885,2155,2155,2155,2155,2674
|
|
20231012,111600,490868415,2160,2160,2160,2160,450
|
|
20231012,111500,489896415,2160,2160,2160,2160,50
|
|
20231012,111400,489788415,2160,2165,2165,2160,1596
|
|
20231012,111300,486341050,2155,2155,2160,2155,317
|
|
20231012,111200,485657865,2155,2155,2155,2155,1
|
|
20231012,111100,485655710,2155,2155,2155,2155,0
|
|
20231012,111000,485655710,2155,2155,2155,2155,888
|
|
20231012,110900,483742070,2160,2160,2160,2160,2
|
|
20231012,110800,483737750,2160,2160,2160,2160,785
|
|
20231012,110700,482042150,2160,2180,2180,2160,72
|
|
20231012,110600,481885390,2160,2165,2165,2160,790
|
|
20231012,110500,480178510,2165,2185,2185,2165,26
|
|
20231012,110400,480122200,2165,2165,2165,2165,100
|
|
20231012,110300,479905700,2165,2185,2185,2165,1044
|
|
20231012,110200,477640145,2170,2175,2175,2170,993
|
|
20231012,110100,475484940,2175,2180,2180,2175,3308
|
|
20231012,110000,468282535,2185,2185,2185,2185,1561
|
|
20231012,105900,464871750,2190,2190,2190,2190,4
|
|
20231012,105800,464862990,2185,2190,2190,2185,1476
|
|
20231012,105700,461632980,2190,2190,2190,2190,2
|
|
20231012,105600,461628600,2195,2195,2195,2195,0
|
|
20231012,105500,461628600,2195,2195,2195,2195,265
|
|
20231012,105400,461046925,2190,2190,2190,2190,0
|
|
20231012,105300,461046925,2190,2190,2190,2190,0
|
|
20231012,105200,461046925,2190,2190,2190,2190,47
|
|
20231012,105100,460943995,2185,2185,2185,2185,9
|
|
20231012,105000,460924330,2185,2185,2185,2185,1
|
|
20231012,104900,460922145,2190,2190,2190,2190,2005
|
|
20231012,104800,456531195,2195,2195,2195,2195,180
|
|
20231012,104700,456136095,2195,2195,2195,2195,1
|
|
20231012,104600,456133900,2195,2195,2195,2195,1036
|
|
20231012,104500,453859880,2195,2195,2195,2195,2
|
|
20231012,104400,453855490,2200,2200,2200,2200,0
|
|
20231012,104300,453855490,2200,2200,2200,2200,618
|
|
20231012,104200,452495890,2200,2200,2200,2200,0
|
|
20231012,104100,452495890,2200,2200,2200,2200,0
|
|
20231012,104000,452495890,2200,2200,2200,2200,1231
|
|
20231012,103900,449787690,2225,2220,2225,2220,50
|
|
20231012,103800,449676640,2220,2220,2220,2220,10
|
|
20231012,103700,449654440,2200,2200,2200,2200,1829
|
|
20231012,103600,445630640,2205,2205,2205,2205,9189
|
|
20231012,103500,425368895,2205,2200,2205,2200,182
|
|
20231012,103400,424967590,2200,2210,2210,2200,1346
|
|
20231012,103300,421994640,2210,2210,2210,2210,0
|
|
20231012,103200,421994640,2210,2210,2210,2210,0
|
|
20231012,103100,421994640,2210,2210,2210,2210,0
|
|
20231012,103000,421994640,2210,2210,2210,2210,0
|
|
20231012,102900,421994640,2210,2210,2210,2210,0
|
|
20231012,102800,421994640,2210,2210,2210,2210,620
|
|
20231012,102700,420624440,2225,2225,2225,2225,0
|
|
20231012,102600,420624440,2225,2225,2225,2225,0
|
|
20231012,102500,420624440,2225,2225,2225,2225,601
|
|
20231012,102400,419287215,2225,2225,2225,2225,1
|
|
20231012,102300,419284990,2210,2210,2210,2210,0
|
|
20231012,102200,419284990,2210,2220,2220,2210,37
|
|
20231012,102100,419203170,2225,2225,2225,2225,5
|
|
20231012,102000,419192045,2215,2215,2215,2215,135
|
|
20231012,101900,418893020,2225,2220,2225,2220,582
|
|
20231012,101800,417599950,2220,2220,2220,2220,1000
|
|
20231012,101700,415379950,2220,2220,2220,2220,101
|
|
20231012,101600,415155730,2215,2210,2215,2210,2335
|
|
20231012,101500,409994970,2210,2210,2210,2210,2
|
|
20231012,101400,409990550,2210,2210,2210,2210,0
|
|
20231012,101300,409990550,2210,2210,2210,2210,0
|
|
20231012,101200,409990550,2210,2210,2210,2210,108
|
|
20231012,101100,409751870,2205,2205,2205,2205,311
|
|
20231012,101000,409066115,2190,2190,2200,2190,3433
|
|
20231012,100900,401535345,2190,2190,2190,2190,0
|
|
20231012,100800,401535345,2190,2190,2190,2190,50
|
|
20231012,100700,401425845,2190,2190,2190,2190,1
|
|
20231012,100600,401423655,2190,2190,2190,2190,892
|
|
20231012,100500,399470175,2200,2200,2200,2200,20
|
|
20231012,100400,399426175,2210,2210,2210,2210,25
|
|
20231012,100300,399370925,2210,2210,2210,2190,2485
|
|
20231012,100200,393901905,2215,2210,2215,2210,2108
|
|
20231012,100100,389237685,2210,2220,2220,2210,1220
|
|
20231012,100000,386534475,2225,2210,2225,2210,883
|
|
20231012,095900,384582895,2210,2230,2230,2210,2625
|
|
20231012,095800,378744225,2220,2210,2220,2210,2708
|
|
20231012,095700,372736390,2195,2195,2195,2195,0
|
|
20231012,095600,372736390,2195,2195,2200,2195,10937
|
|
20231012,095500,348675390,2195,2190,2195,2190,1999
|
|
20231012,095400,344288920,2190,2190,2195,2190,1361
|
|
20231012,095300,341307490,2190,2190,2190,2190,9
|
|
20231012,095200,341287780,2195,2185,2195,2185,2865
|
|
20231012,095100,335012435,2170,2180,2180,2170,379
|
|
20231012,095000,334186415,2175,2165,2175,2165,109
|
|
20231012,094900,333949350,2165,2165,2165,2165,1
|
|
20231012,094800,333947185,2165,2175,2180,2165,1760
|
|
20231012,094700,330122855,2185,2150,2185,2145,2048
|
|
20231012,094600,325688835,2145,2150,2160,2145,3809
|
|
20231012,094500,317494750,2145,2150,2150,2145,621
|
|
20231012,094400,316162185,2155,2150,2155,2150,377
|
|
20231012,094300,315351050,2145,2145,2145,2145,1610
|
|
20231012,094200,311897600,2145,2140,2145,2140,1000
|
|
20231012,094100,309753350,2135,2140,2140,2135,5156
|
|
20231012,094000,298736620,2140,2140,2140,2140,230
|
|
20231012,093900,298244420,2140,2135,2140,2135,677
|
|
20231012,093800,296795665,2135,2135,2145,2135,469
|
|
20231012,093700,295789690,2135,2135,2135,2135,1953
|
|
20231012,093600,291620035,2135,2140,2140,2135,1256
|
|
20231012,093500,288936405,2140,2140,2140,2135,1764
|
|
20231012,093400,285165755,2140,2140,2140,2140,11
|
|
20231012,093300,285142215,2140,2135,2140,2135,228
|
|
20231012,093200,284655345,2140,2145,2145,2135,1168
|
|
20231012,093100,282159460,2145,2140,2145,2135,1659
|
|
20231012,093000,278608930,2145,2145,2145,2145,23
|
|
20231012,092900,278559595,2145,2145,2145,2145,524
|
|
20231012,092800,277435615,2140,2140,2140,2140,342
|
|
20231012,092700,276703735,2130,2130,2130,2130,3813
|
|
20231012,092600,268582045,2130,2135,2135,2130,1416
|
|
20231012,092500,265563190,2140,2145,2145,2140,361
|
|
20231012,092400,264790060,2145,2145,2145,2145,860
|
|
20231012,092300,262945360,2140,2145,2145,2140,294
|
|
20231012,092200,262315730,2150,2150,2155,2145,1021
|
|
20231012,092100,260123090,2145,2145,2145,2145,1074
|
|
20231012,092000,257819360,2145,2140,2145,2140,3459
|
|
20231012,091900,250400570,2140,2125,2145,2125,706
|
|
20231012,091800,248889905,2125,2150,2150,2125,5393
|
|
20231012,091700,237343470,2150,2150,2150,2150,399
|
|
20231012,091600,236485620,2150,2145,2150,2145,19
|
|
20231012,091500,236444815,2150,2135,2150,2135,2692
|
|
20231012,091400,230668340,2135,2125,2135,2125,1121
|
|
20231012,091300,228280125,2120,2145,2145,2120,10705
|
|
20231012,091200,205474740,2145,2185,2190,2145,47792
|
|
20231012,091100,101796445,2190,2190,2195,2190,1999
|
|
20231012,091000,97417135,2190,2200,2200,2185,5632
|
|
20231012,090900,85066940,2200,2215,2215,2195,8084
|
|
20231012,090800,67258685,2220,2225,2225,2220,265
|
|
20231012,090700,66669635,2225,2240,2240,2225,689
|
|
20231012,090600,65136535,2240,2225,2245,2220,2742
|
|
20231012,090500,59020735,2220,2255,2255,2220,3280
|
|
20231012,090400,51696055,2235,2250,2255,2235,7010
|
|
20231012,090300,35985195,2240,2240,2250,2240,377
|
|
20231012,090200,35138665,2255,2240,2260,2240,5405
|
|
20231012,090100,22982105,2260,2210,2260,2205,4087
|
|
20231012,090000,13900425,2205,2200,2235,2200,6311
|