596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185300,1222393495,2115,2115,2115,2115,6160
|
|
20231017,185200,1222393495,2115,2115,2115,2115,0
|
|
20231017,185100,1222393495,2115,2115,2115,2115,0
|
|
20231017,185000,1222393495,2115,2115,2115,2115,0
|
|
20231017,184900,1222393495,2115,2115,2115,2115,0
|
|
20231017,184800,1222393495,2115,2115,2115,2115,0
|
|
20231017,184700,1222393495,2115,2115,2115,2115,0
|
|
20231017,184600,1222393495,2115,2115,2115,2115,0
|
|
20231017,184500,1222393495,2115,2115,2115,2115,0
|
|
20231017,184400,1222393495,2115,2115,2115,2115,0
|
|
20231017,184300,1222393495,2115,2115,2115,2115,0
|
|
20231017,184200,1222393495,2115,2115,2115,2115,0
|
|
20231017,184100,1222393495,2115,2115,2115,2115,0
|
|
20231017,184000,1222393495,2115,2115,2115,2115,0
|
|
20231017,183900,1222393495,2115,2115,2115,2115,0
|
|
20231017,183800,1222393495,2115,2115,2115,2115,0
|
|
20231017,183700,1222393495,2115,2115,2115,2115,0
|
|
20231017,183600,1222393495,2115,2115,2115,2115,0
|
|
20231017,183500,1222393495,2115,2115,2115,2115,0
|
|
20231017,183400,1222393495,2115,2115,2115,2115,0
|
|
20231017,183300,1222393495,2115,2115,2115,2115,0
|
|
20231017,183200,1222393495,2115,2115,2115,2115,0
|
|
20231017,183100,1222393495,2115,2115,2115,2115,0
|
|
20231017,183000,1222393495,2115,2115,2115,2115,0
|
|
20231017,182900,1222393495,2115,2115,2115,2115,0
|
|
20231017,182800,1222393495,2115,2115,2115,2115,0
|
|
20231017,182700,1222393495,2115,2115,2115,2115,0
|
|
20231017,182600,1222393495,2115,2115,2115,2115,0
|
|
20231017,182500,1222393495,2115,2115,2115,2115,0
|
|
20231017,182400,1222393495,2115,2115,2115,2115,0
|
|
20231017,182300,1222393495,2115,2115,2115,2115,6160
|
|
20231017,182200,1222393495,2115,2115,2115,2115,0
|
|
20231017,182100,1222393495,2115,2115,2115,2115,0
|
|
20231017,182000,1222393495,2115,2115,2115,2115,0
|
|
20231017,181900,1222393495,2115,2115,2115,2115,0
|
|
20231017,181800,1222393495,2115,2115,2115,2115,0
|
|
20231017,181700,1222393495,2115,2115,2115,2115,0
|
|
20231017,181600,1222393495,2115,2115,2115,2115,0
|
|
20231017,181500,1222393495,2115,2115,2115,2115,0
|
|
20231017,181400,1222393495,2115,2115,2115,2115,0
|
|
20231017,181300,1222393495,2115,2115,2115,2115,0
|
|
20231017,181200,1222393495,2115,2115,2115,2115,0
|
|
20231017,181100,1222393495,2115,2115,2115,2115,0
|
|
20231017,181000,1222393495,2115,2115,2115,2115,0
|
|
20231017,180900,1222393495,2115,2115,2115,2115,0
|
|
20231017,180800,1222393495,2115,2115,2115,2115,0
|
|
20231017,180700,1222393495,2115,2115,2115,2115,0
|
|
20231017,180600,1222393495,2115,2115,2115,2115,0
|
|
20231017,180500,1222393495,2115,2115,2115,2115,0
|
|
20231017,180400,1222393495,2115,2115,2115,2115,0
|
|
20231017,180300,1222393495,2115,2115,2115,2115,0
|
|
20231017,180200,1222393495,2115,2115,2115,2115,0
|
|
20231017,180100,1222393495,2115,2115,2115,2115,0
|
|
20231017,180000,1222393495,2115,2115,2115,2115,0
|
|
20231017,175900,1222393495,2115,2115,2115,2115,0
|
|
20231017,175800,1222393495,2115,2115,2115,2115,0
|
|
20231017,175700,1222393495,2115,2115,2115,2115,0
|
|
20231017,175600,1222393495,2115,2115,2115,2115,0
|
|
20231017,175500,1222393495,2115,2115,2115,2115,0
|
|
20231017,175400,1222393495,2115,2115,2115,2115,0
|
|
20231017,175300,1222393495,2115,2115,2115,2115,6160
|
|
20231017,175200,1222393495,2115,2115,2115,2115,0
|
|
20231017,175100,1222393495,2115,2115,2115,2115,0
|
|
20231017,175000,1222393495,2115,2115,2115,2115,0
|
|
20231017,174900,1222393495,2115,2115,2115,2115,0
|
|
20231017,174800,1222393495,2115,2115,2115,2115,0
|
|
20231017,174700,1222393495,2115,2115,2115,2115,0
|
|
20231017,174600,1222393495,2115,2115,2115,2115,0
|
|
20231017,174500,1222393495,2115,2115,2115,2115,0
|
|
20231017,174400,1222393495,2115,2115,2115,2115,0
|
|
20231017,174300,1222393495,2115,2115,2115,2115,0
|
|
20231017,174200,1222393495,2115,2115,2115,2115,0
|
|
20231017,174100,1222393495,2115,2115,2115,2115,0
|
|
20231017,174000,1222393495,2115,2115,2115,2115,0
|
|
20231017,173900,1222393495,2115,2115,2115,2115,0
|
|
20231017,173800,1222393495,2115,2115,2115,2115,0
|
|
20231017,173700,1222393495,2115,2115,2115,2115,0
|
|
20231017,173600,1222393495,2115,2115,2115,2115,0
|
|
20231017,173500,1222393495,2115,2115,2115,2115,0
|
|
20231017,173400,1222393495,2115,2115,2115,2115,0
|
|
20231017,173300,1222393495,2115,2115,2115,2115,0
|
|
20231017,173200,1222393495,2115,2115,2115,2115,0
|
|
20231017,173100,1222393495,2115,2115,2115,2115,0
|
|
20231017,173000,1222393495,2115,2115,2115,2115,0
|
|
20231017,172900,1222393495,2115,2115,2115,2115,0
|
|
20231017,172800,1222393495,2115,2115,2115,2115,0
|
|
20231017,172700,1222393495,2115,2115,2115,2115,0
|
|
20231017,172600,1222393495,2115,2115,2115,2115,0
|
|
20231017,172500,1222393495,2115,2115,2115,2115,0
|
|
20231017,172400,1222393495,2115,2115,2115,2115,0
|
|
20231017,172300,1222393495,2115,2115,2115,2115,6160
|
|
20231017,172200,1222393495,2115,2115,2115,2115,0
|
|
20231017,172100,1222393495,2115,2115,2115,2115,0
|
|
20231017,172000,1222393495,2115,2115,2115,2115,0
|
|
20231017,171900,1222393495,2115,2115,2115,2115,0
|
|
20231017,171800,1222393495,2115,2115,2115,2115,0
|
|
20231017,171700,1222393495,2115,2115,2115,2115,0
|
|
20231017,171600,1222393495,2115,2115,2115,2115,0
|
|
20231017,171500,1222393495,2115,2115,2115,2115,0
|
|
20231017,171400,1222393495,2115,2115,2115,2115,0
|
|
20231017,171300,1222393495,2115,2115,2115,2115,0
|
|
20231017,171200,1222393495,2115,2115,2115,2115,0
|
|
20231017,171100,1222393495,2115,2115,2115,2115,0
|
|
20231017,171000,1222393495,2115,2115,2115,2115,0
|
|
20231017,170900,1222393495,2115,2115,2115,2115,0
|
|
20231017,170800,1222393495,2115,2115,2115,2115,0
|
|
20231017,170700,1222393495,2115,2115,2115,2115,0
|
|
20231017,170600,1222393495,2115,2115,2115,2115,0
|
|
20231017,170500,1222393495,2115,2115,2115,2115,0
|
|
20231017,170400,1222393495,2115,2115,2115,2115,0
|
|
20231017,170300,1222393495,2115,2115,2115,2115,0
|
|
20231017,170200,1222393495,2115,2115,2115,2115,0
|
|
20231017,170100,1222393495,2115,2115,2115,2115,0
|
|
20231017,170000,1222393495,2115,2115,2115,2115,0
|
|
20231017,165900,1222393495,2115,2115,2115,2115,0
|
|
20231017,165800,1222393495,2115,2115,2115,2115,0
|
|
20231017,165700,1222393495,2115,2115,2115,2115,0
|
|
20231017,165600,1222393495,2115,2115,2115,2115,0
|
|
20231017,165500,1222393495,2115,2115,2115,2115,0
|
|
20231017,165400,1222393495,2115,2115,2115,2115,0
|
|
20231017,165300,1222393495,2115,2115,2115,2115,6160
|
|
20231017,165200,1222393495,2115,2115,2115,2115,0
|
|
20231017,165100,1222393495,2115,2115,2115,2115,0
|
|
20231017,165000,1222393495,2115,2115,2115,2115,0
|
|
20231017,164900,1222393495,2115,2115,2115,2115,0
|
|
20231017,164800,1222393495,2115,2115,2115,2115,0
|
|
20231017,164700,1222393495,2115,2115,2115,2115,0
|
|
20231017,164600,1222393495,2115,2115,2115,2115,0
|
|
20231017,164500,1222393495,2115,2115,2115,2115,0
|
|
20231017,164400,1222393495,2115,2115,2115,2115,0
|
|
20231017,164300,1222393495,2115,2115,2115,2115,0
|
|
20231017,164200,1222393495,2115,2115,2115,2115,0
|
|
20231017,164100,1222393495,2115,2115,2115,2115,0
|
|
20231017,164000,1222393495,2115,2115,2115,2115,0
|
|
20231017,163900,1222393495,2115,2115,2115,2115,0
|
|
20231017,163800,1222393495,2115,2115,2115,2115,0
|
|
20231017,163700,1222393495,2115,2115,2115,2115,0
|
|
20231017,163600,1222393495,2115,2115,2115,2115,0
|
|
20231017,163500,1222393495,2115,2115,2115,2115,0
|
|
20231017,163400,1222393495,2115,2115,2115,2115,0
|
|
20231017,163300,1222393495,2115,2115,2115,2115,0
|
|
20231017,163200,1222393495,2115,2115,2115,2115,0
|
|
20231017,163100,1222393495,2115,2115,2115,2115,0
|
|
20231017,163000,1222393495,2115,2115,2115,2115,0
|
|
20231017,162900,1222393495,2115,2115,2115,2115,0
|
|
20231017,162800,1222393495,2115,2115,2115,2115,0
|
|
20231017,162700,1222393495,2115,2115,2115,2115,0
|
|
20231017,162600,1222393495,2115,2115,2115,2115,0
|
|
20231017,162500,1222393495,2115,2115,2115,2115,0
|
|
20231017,162400,1222393495,2115,2115,2115,2115,0
|
|
20231017,162300,1222393495,2115,2115,2115,2115,6160
|
|
20231017,162200,1222393495,2115,2115,2115,2115,0
|
|
20231017,162100,1222393495,2115,2115,2115,2115,0
|
|
20231017,162000,1222393495,2115,2115,2115,2115,0
|
|
20231017,161900,1222393495,2115,2115,2115,2115,0
|
|
20231017,161800,1222393495,2115,2115,2115,2115,0
|
|
20231017,161700,1222393495,2115,2115,2115,2115,0
|
|
20231017,161600,1222393495,2115,2115,2115,2115,0
|
|
20231017,161500,1222393495,2115,2115,2115,2115,0
|
|
20231017,161400,1222393495,2115,2115,2115,2115,0
|
|
20231017,161300,1222393495,2115,2115,2115,2115,0
|
|
20231017,161200,1222393495,2115,2115,2115,2115,0
|
|
20231017,161100,1222393495,2115,2115,2115,2115,0
|
|
20231017,161000,1222393495,2115,2115,2115,2115,0
|
|
20231017,160900,1222393495,2115,2115,2115,2115,0
|
|
20231017,160800,1222393495,2115,2115,2115,2115,0
|
|
20231017,160700,1222393495,2115,2115,2115,2115,0
|
|
20231017,160600,1222393495,2115,2115,2115,2115,0
|
|
20231017,160500,1222393495,2115,2115,2115,2115,0
|
|
20231017,160400,1222393495,2115,2115,2115,2115,0
|
|
20231017,160300,1222393495,2115,2115,2115,2115,0
|
|
20231017,160200,1222393495,2115,2115,2115,2115,0
|
|
20231017,160100,1222393495,2115,2115,2115,2115,0
|
|
20231017,160000,1222393495,2115,2115,2115,2115,0
|
|
20231017,155900,1222393495,2115,2115,2115,2115,0
|
|
20231017,155800,1222393495,2115,2115,2115,2115,0
|
|
20231017,155700,1222393495,2115,2115,2115,2115,0
|
|
20231017,155600,1222393495,2115,2115,2115,2115,0
|
|
20231017,155500,1222393495,2115,2115,2115,2115,0
|
|
20231017,155400,1222393495,2115,2115,2115,2115,0
|
|
20231017,155300,1222393495,2115,2115,2115,2115,6160
|
|
20231017,155200,1222393495,2115,2115,2115,2115,0
|
|
20231017,155100,1222393495,2115,2115,2115,2115,0
|
|
20231017,155000,1222393495,2115,2115,2115,2115,0
|
|
20231017,154900,1222393495,2115,2115,2115,2115,0
|
|
20231017,154800,1222393495,2115,2115,2115,2115,0
|
|
20231017,154700,1222393495,2115,2115,2115,2115,0
|
|
20231017,154600,1222393495,2115,2115,2115,2115,0
|
|
20231017,154500,1222393495,2115,2115,2115,2115,0
|
|
20231017,154400,1222393495,2115,2115,2115,2115,0
|
|
20231017,154300,1222393495,2115,2115,2115,2115,0
|
|
20231017,154200,1222393495,2115,2115,2115,2115,0
|
|
20231017,154100,1222393495,2115,2115,2115,2115,0
|
|
20231017,154000,1222393495,2115,2115,2115,2115,0
|
|
20231017,153900,1222393495,2115,2115,2115,2115,0
|
|
20231017,153800,1222393495,2115,2115,2115,2115,0
|
|
20231017,153700,1222393495,2115,2115,2115,2115,0
|
|
20231017,153600,1222393495,2115,2115,2115,2115,0
|
|
20231017,153500,1222393495,2115,2115,2115,2115,0
|
|
20231017,153400,1222393495,2115,2115,2115,2115,0
|
|
20231017,153300,1222393495,2115,2115,2115,2115,0
|
|
20231017,153200,1222393495,2115,2115,2115,2115,0
|
|
20231017,153100,1222393495,2115,2115,2115,2115,0
|
|
20231017,153000,1222393495,2115,2115,2115,2115,6160
|
|
20231017,152900,1209365095,2105,2105,2105,2105,0
|
|
20231017,152800,1209365095,2105,2105,2105,2105,0
|
|
20231017,152700,1209365095,2105,2105,2105,2105,0
|
|
20231017,152600,1209365095,2105,2105,2105,2105,0
|
|
20231017,152500,1209365095,2105,2105,2105,2105,0
|
|
20231017,152400,1209365095,2105,2105,2105,2105,0
|
|
20231017,152300,1209365095,2105,2105,2105,2105,0
|
|
20231017,152200,1209365095,2105,2105,2105,2105,0
|
|
20231017,152100,1209365095,2105,2105,2105,2105,0
|
|
20231017,152000,1209365095,2105,2105,2105,2105,0
|
|
20231017,151900,1209365095,2105,2105,2105,2105,114
|
|
20231017,151800,1209125125,2110,2105,2115,2105,2232
|
|
20231017,151700,1204415805,2105,2095,2105,2095,1475
|
|
20231017,151600,1201319110,2095,2095,2095,2095,262
|
|
20231017,151500,1200770220,2095,2095,2095,2095,4
|
|
20231017,151400,1200761840,2095,2080,2095,2080,1001
|
|
20231017,151300,1198666245,2080,2085,2095,2080,777
|
|
20231017,151200,1197048990,2095,2090,2095,2090,3
|
|
20231017,151100,1197042710,2090,2080,2090,2080,2790
|
|
20231017,151000,1191234720,2090,2080,2090,2080,6036
|
|
20231017,150900,1178653525,2080,2085,2085,2080,593
|
|
20231017,150800,1177417585,2085,2080,2085,2080,262
|
|
20231017,150700,1176871855,2085,2090,2090,2085,403
|
|
20231017,150600,1176031285,2090,2070,2095,2070,4639
|
|
20231017,150500,1166363175,2070,2075,2080,2070,14413
|
|
20231017,150400,1136494305,2075,2075,2080,2075,954
|
|
20231017,150300,1134514265,2080,2085,2085,2070,22242
|
|
20231017,150200,1088330105,2090,2090,2090,2090,314
|
|
20231017,150100,1087673845,2090,2095,2100,2090,1910
|
|
20231017,150000,1083670330,2090,2100,2100,2090,869
|
|
20231017,145900,1081850060,2100,2090,2100,2085,1246
|
|
20231017,145800,1079247540,2095,2095,2095,2095,1663
|
|
20231017,145700,1075763555,2095,2095,2095,2095,1500
|
|
20231017,145600,1072621055,2100,2100,2100,2100,46
|
|
20231017,145500,1072524455,2105,2105,2105,2090,2530
|
|
20231017,145400,1067224580,2105,2095,2105,2095,607
|
|
20231017,145300,1065952855,2095,2095,2095,2095,0
|
|
20231017,145200,1065952855,2095,2105,2105,2095,7750
|
|
20231017,145100,1049703845,2110,2100,2110,2100,9
|
|
20231017,145000,1049684925,2100,2100,2100,2100,0
|
|
20231017,144900,1049684925,2100,2100,2100,2100,0
|
|
20231017,144800,1049684925,2100,2100,2100,2095,1146
|
|
20231017,144700,1047278330,2100,2105,2105,2100,2455
|
|
20231017,144600,1042119330,2105,2110,2110,2105,600
|
|
20231017,144500,1040855830,2105,2105,2115,2105,576
|
|
20231017,144400,1039643270,2105,2105,2105,2105,1110
|
|
20231017,144300,1037306720,2105,2105,2115,2105,24
|
|
20231017,144200,1037256190,2115,2105,2115,2105,1282
|
|
20231017,144100,1034557570,2105,2095,2115,2095,4801
|
|
20231017,144000,1024494385,2085,2115,2115,2085,9691
|
|
20231017,143900,1004223295,2095,2120,2125,2080,22133
|
|
20231017,143800,957859910,2120,2115,2120,2110,1422
|
|
20231017,143700,954853870,2115,2110,2115,2110,2312
|
|
20231017,143600,949974500,2100,2110,2110,2100,12000
|
|
20231017,143500,924756790,2115,2115,2115,2115,153
|
|
20231017,143400,924433195,2115,2120,2120,2115,1239
|
|
20231017,143300,921811520,2120,2120,2120,2120,0
|
|
20231017,143200,921811520,2120,2120,2120,2120,50
|
|
20231017,143100,921705520,2120,2130,2130,2120,14
|
|
20231017,143000,921675830,2130,2130,2130,2130,0
|
|
20231017,142900,921675830,2130,2130,2130,2130,2
|
|
20231017,142800,921671570,2120,2125,2125,2120,1263
|
|
20231017,142700,918990380,2130,2130,2130,2130,1346
|
|
20231017,142600,916123400,2130,2130,2130,2130,0
|
|
20231017,142500,916123400,2130,2125,2135,2125,164
|
|
20231017,142400,915774130,2130,2130,2135,2130,97
|
|
20231017,142300,915567515,2130,2135,2140,2130,731
|
|
20231017,142200,914008895,2135,2135,2135,2135,0
|
|
20231017,142100,914008895,2135,2135,2135,2135,0
|
|
20231017,142000,914008895,2135,2135,2135,2135,100
|
|
20231017,141900,913795395,2135,2135,2135,2135,669
|
|
20231017,141800,912367080,2135,2135,2135,2135,0
|
|
20231017,141700,912367080,2135,2135,2140,2135,137
|
|
20231017,141600,912074580,2135,2135,2135,2135,468
|
|
20231017,141500,911075400,2135,2125,2135,2120,746
|
|
20231017,141400,909493100,2120,2135,2140,2120,2367
|
|
20231017,141300,904458220,2130,2130,2130,2130,1247
|
|
20231017,141200,901802110,2140,2140,2140,2140,1
|
|
20231017,141100,901799970,2135,2150,2150,2135,1203
|
|
20231017,141000,899228990,2155,2120,2160,2120,6448
|
|
20231017,140900,885473765,2120,2110,2120,2110,14973
|
|
20231017,140800,853880725,2120,2120,2120,2110,13
|
|
20231017,140700,853853185,2120,2135,2145,2100,25670
|
|
20231017,140600,799669915,2135,2145,2145,2135,1756
|
|
20231017,140500,795913830,2145,2145,2145,2145,1
|
|
20231017,140400,795911685,2135,2165,2165,2135,6001
|
|
20231017,140300,783062055,2165,2165,2165,2165,0
|
|
20231017,140200,783062055,2165,2150,2165,2150,2
|
|
20231017,140100,783057740,2165,2155,2165,2155,205
|
|
20231017,140000,782615955,2150,2160,2160,2150,42
|
|
20231017,135900,782525245,2150,2155,2165,2150,501
|
|
20231017,135800,781444345,2155,2160,2160,2155,1231
|
|
20231017,135700,778786535,2145,2150,2150,2145,160
|
|
20231017,135600,778443290,2150,2160,2160,2150,4655
|
|
20231017,135500,768424540,2165,2165,2165,2165,200
|
|
20231017,135400,767991540,2165,2165,2165,2165,0
|
|
20231017,135300,767991540,2165,2155,2165,2155,13
|
|
20231017,135200,767963515,2165,2160,2165,2155,1374
|
|
20231017,135100,764997800,2165,2165,2165,2165,281
|
|
20231017,135000,764389435,2175,2165,2175,2165,3001
|
|
20231017,134900,757892260,2170,2170,2170,2170,675
|
|
20231017,134800,756427510,2180,2180,2180,2180,0
|
|
20231017,134700,756427510,2180,2180,2180,2180,1
|
|
20231017,134600,756425330,2170,2185,2185,2170,66
|
|
20231017,134500,756281360,2185,2170,2185,2170,502
|
|
20231017,134400,755192005,2170,2185,2185,2170,1096
|
|
20231017,134300,752802740,2180,2170,2180,2170,1789
|
|
20231017,134200,748919145,2180,2175,2185,2170,176
|
|
20231017,134100,748536335,2180,2180,2180,2180,93
|
|
20231017,134000,748333595,2185,2185,2185,2185,0
|
|
20231017,133900,748333595,2185,2200,2200,2165,2492
|
|
20231017,133800,742913965,2205,2205,2205,2205,0
|
|
20231017,133700,742913965,2205,2225,2225,2205,4611
|
|
20231017,133600,732727660,2225,2225,2225,2225,446
|
|
20231017,133500,731735310,2210,2230,2230,2210,3743
|
|
20231017,133400,723427540,2230,2235,2235,2230,326
|
|
20231017,133300,722698935,2245,2240,2245,2240,485
|
|
20231017,133200,721610925,2240,2240,2240,2240,477
|
|
20231017,133100,720542445,2240,2265,2265,2240,8623
|
|
20231017,133000,701106040,2265,2265,2265,2265,0
|
|
20231017,132900,701106040,2265,2260,2265,2255,14907
|
|
20231017,132800,667487985,2255,2255,2255,2255,0
|
|
20231017,132700,667487985,2255,2255,2255,2255,0
|
|
20231017,132600,667487985,2255,2255,2255,2255,1313
|
|
20231017,132500,664527170,2245,2245,2245,2245,3
|
|
20231017,132400,664520435,2245,2245,2245,2245,1
|
|
20231017,132300,664518190,2235,2260,2260,2235,5245
|
|
20231017,132200,652765850,2260,2260,2260,2260,1000
|
|
20231017,132100,650505850,2260,2270,2270,2260,1320
|
|
20231017,132000,647510450,2270,2265,2270,2265,1561
|
|
20231017,131900,643969725,2250,2245,2250,2245,334
|
|
20231017,131800,643218235,2250,2240,2250,2240,1500
|
|
20231017,131700,639853235,2240,2255,2255,2235,2447
|
|
20231017,131600,634365060,2250,2260,2270,2245,9156
|
|
20231017,131500,613721220,2255,2245,2260,2245,7155
|
|
20231017,131400,597574065,2235,2240,2250,2235,2625
|
|
20231017,131300,591684325,2245,2220,2245,2220,16828
|
|
20231017,131200,554096105,2210,2210,2210,2205,700
|
|
20231017,131100,552551005,2205,2215,2215,2205,454
|
|
20231017,131000,551547855,2220,2210,2220,2200,506
|
|
20231017,130900,550428075,2200,2200,2200,2200,0
|
|
20231017,130800,550428075,2200,2200,2200,2200,4210
|
|
20231017,130700,541166075,2200,2210,2210,2200,2503
|
|
20231017,130600,535657500,2210,2205,2210,2205,1017
|
|
20231017,130500,533414970,2195,2195,2195,2195,2001
|
|
20231017,130400,529022775,2195,2195,2195,2195,193
|
|
20231017,130300,528599140,2200,2190,2200,2190,3023
|
|
20231017,130200,521948550,2195,2200,2200,2195,1276
|
|
20231017,130100,519147700,2200,2200,2200,2200,0
|
|
20231017,130000,519147700,2200,2200,2200,2200,1190
|
|
20231017,125900,516529700,2200,2195,2200,2195,1792
|
|
20231017,125800,512595705,2195,2190,2195,2190,253
|
|
20231017,125700,512040610,2195,2165,2195,2165,1095
|
|
20231017,125600,509647425,2165,2165,2165,2165,0
|
|
20231017,125500,509647425,2165,2165,2165,2165,0
|
|
20231017,125400,509647425,2165,2165,2165,2165,0
|
|
20231017,125300,509647425,2165,2165,2165,2165,0
|
|
20231017,125200,509647425,2165,2165,2165,2165,0
|
|
20231017,125100,509647425,2165,2165,2165,2165,1
|
|
20231017,125000,509645260,2160,2160,2160,2160,0
|
|
20231017,124900,509645260,2160,2165,2165,2160,50
|
|
20231017,124800,509537205,2165,2170,2170,2160,310
|
|
20231017,124700,508865685,2180,2180,2180,2180,500
|
|
20231017,124600,507775685,2180,2170,2180,2170,558
|
|
20231017,124500,506559825,2185,2180,2185,2180,568
|
|
20231017,124400,505319180,2175,2175,2175,2175,500
|
|
20231017,124300,504231680,2175,2175,2175,2175,632
|
|
20231017,124200,502857080,2165,2160,2165,2160,3698
|
|
20231017,124100,494865900,2140,2140,2140,2140,0
|
|
20231017,124000,494865900,2140,2145,2145,2140,98
|
|
20231017,123900,494655695,2145,2145,2145,2145,1281
|
|
20231017,123800,491907950,2145,2145,2145,2145,1
|
|
20231017,123700,491905805,2150,2150,2150,2150,21
|
|
20231017,123600,491860655,2155,2150,2155,2150,300
|
|
20231017,123500,491214160,2155,2155,2155,2150,307
|
|
20231017,123400,490552625,2155,2150,2155,2150,11
|
|
20231017,123300,490528925,2150,2150,2150,2150,10
|
|
20231017,123200,490507425,2150,2150,2150,2150,0
|
|
20231017,123100,490507425,2150,2150,2150,2150,0
|
|
20231017,123000,490507425,2150,2150,2150,2150,90
|
|
20231017,122900,490313925,2150,2150,2150,2150,0
|
|
20231017,122800,490313925,2150,2150,2150,2150,0
|
|
20231017,122700,490313925,2150,2160,2160,2150,585
|
|
20231017,122600,489056165,2160,2160,2160,2160,0
|
|
20231017,122500,489056165,2160,2160,2160,2160,1
|
|
20231017,122400,489054005,2170,2170,2170,2170,0
|
|
20231017,122300,489054005,2170,2160,2170,2160,332
|
|
20231017,122200,488333885,2155,2155,2155,2155,0
|
|
20231017,122100,488333885,2155,2165,2165,2155,157
|
|
20231017,122000,487995450,2170,2160,2170,2160,1135
|
|
20231017,121900,485532810,2160,2160,2160,2160,1
|
|
20231017,121800,485530650,2160,2160,2160,2160,0
|
|
20231017,121700,485530650,2160,2160,2160,2160,0
|
|
20231017,121600,485530650,2160,2160,2160,2160,100
|
|
20231017,121500,485314650,2165,2165,2165,2165,0
|
|
20231017,121400,485314650,2165,2150,2170,2150,3625
|
|
20231017,121300,477477845,2135,2135,2135,2135,10
|
|
20231017,121200,477456495,2130,2130,2130,2130,0
|
|
20231017,121100,477456495,2130,2140,2140,2125,7562
|
|
20231017,121000,461345295,2140,2145,2145,2140,1500
|
|
20231017,120900,458132795,2155,2155,2155,2155,0
|
|
20231017,120800,458132795,2155,2155,2155,2155,0
|
|
20231017,120700,458132795,2155,2155,2155,2155,0
|
|
20231017,120600,458132795,2155,2155,2155,2155,2
|
|
20231017,120500,458128485,2150,2145,2150,2140,327
|
|
20231017,120400,457427065,2145,2145,2145,2145,0
|
|
20231017,120300,457427065,2145,2145,2145,2145,900
|
|
20231017,120200,455496565,2145,2145,2145,2145,0
|
|
20231017,120100,455496565,2145,2145,2145,2145,0
|
|
20231017,120000,455496565,2145,2145,2145,2145,1000
|
|
20231017,115900,453351565,2145,2155,2155,2145,5000
|
|
20231017,115800,442621795,2155,2155,2155,2155,0
|
|
20231017,115700,442621795,2155,2155,2155,2155,0
|
|
20231017,115600,442621795,2155,2155,2155,2155,500
|
|
20231017,115500,441544295,2155,2155,2155,2155,0
|
|
20231017,115400,441544295,2155,2155,2155,2155,0
|
|
20231017,115300,441544295,2155,2155,2155,2155,0
|
|
20231017,115200,441544295,2155,2155,2155,2155,1
|
|
20231017,115100,441542140,2155,2155,2155,2155,0
|
|
20231017,115000,441542140,2155,2155,2155,2155,1
|
|
20231017,114900,441539985,2160,2160,2160,2160,0
|
|
20231017,114800,441539985,2160,2160,2160,2160,0
|
|
20231017,114700,441539985,2160,2160,2160,2160,0
|
|
20231017,114600,441539985,2160,2160,2160,2160,0
|
|
20231017,114500,441539985,2160,2160,2160,2160,3
|
|
20231017,114400,441533505,2160,2160,2160,2160,0
|
|
20231017,114300,441533505,2160,2160,2160,2160,1
|
|
20231017,114200,441531345,2160,2160,2160,2160,0
|
|
20231017,114100,441531345,2160,2160,2160,2160,0
|
|
20231017,114000,441531345,2160,2160,2160,2160,9
|
|
20231017,113900,441511905,2150,2150,2150,2150,0
|
|
20231017,113800,441511905,2150,2150,2150,2150,0
|
|
20231017,113700,441511905,2150,2150,2150,2150,299
|
|
20231017,113600,440869055,2170,2170,2170,2170,0
|
|
20231017,113500,440869055,2170,2170,2170,2170,0
|
|
20231017,113400,440869055,2170,2170,2170,2170,0
|
|
20231017,113300,440869055,2170,2170,2170,2170,1
|
|
20231017,113200,440866885,2150,2155,2155,2150,2493
|
|
20231017,113100,435496515,2155,2160,2160,2155,2000
|
|
20231017,113000,431184535,2160,2160,2160,2160,0
|
|
20231017,112900,431184535,2160,2160,2160,2160,0
|
|
20231017,112800,431184535,2160,2160,2160,2160,1
|
|
20231017,112700,431182375,2160,2160,2160,2160,36
|
|
20231017,112600,431104615,2160,2160,2160,2160,6
|
|
20231017,112500,431091655,2175,2175,2175,2175,0
|
|
20231017,112400,431091655,2175,2175,2175,2175,0
|
|
20231017,112300,431091655,2175,2175,2175,2175,4
|
|
20231017,112200,431082955,2175,2175,2175,2175,1
|
|
20231017,112100,431080780,2160,2165,2165,2160,9020
|
|
20231017,112000,411595950,2175,2165,2175,2165,1001
|
|
20231017,111900,409428775,2175,2175,2175,2175,0
|
|
20231017,111800,409428775,2175,2160,2175,2160,1189
|
|
20231017,111700,406860520,2165,2165,2165,2165,0
|
|
20231017,111600,406860520,2165,2165,2165,2165,1000
|
|
20231017,111500,404695520,2160,2160,2160,2160,0
|
|
20231017,111400,404695520,2160,2160,2160,2160,0
|
|
20231017,111300,404695520,2160,2160,2160,2160,0
|
|
20231017,111200,404695520,2160,2175,2175,2160,380
|
|
20231017,111100,403870000,2175,2175,2175,2175,27
|
|
20231017,111000,403811275,2170,2170,2170,2170,0
|
|
20231017,110900,403811275,2170,2170,2170,2170,1
|
|
20231017,110800,403809105,2175,2175,2175,2175,0
|
|
20231017,110700,403809105,2175,2175,2175,2175,21
|
|
20231017,110600,403763430,2175,2175,2175,2175,3
|
|
20231017,110500,403756905,2175,2175,2175,2175,0
|
|
20231017,110400,403756905,2175,2175,2175,2175,0
|
|
20231017,110300,403756905,2175,2175,2175,2175,0
|
|
20231017,110200,403756905,2175,2175,2175,2175,0
|
|
20231017,110100,403756905,2175,2170,2175,2170,285
|
|
20231017,110000,403138440,2170,2160,2170,2155,502
|
|
20231017,105900,402054115,2160,2160,2160,2160,5
|
|
20231017,105800,402043315,2160,2160,2160,2160,8
|
|
20231017,105700,402026035,2160,2160,2160,2160,1073
|
|
20231017,105600,399708355,2160,2160,2160,2160,0
|
|
20231017,105500,399708355,2160,2160,2160,2160,0
|
|
20231017,105400,399708355,2160,2160,2160,2160,0
|
|
20231017,105300,399708355,2160,2160,2160,2160,189
|
|
20231017,105200,399300115,2160,2160,2165,2160,12
|
|
20231017,105100,399274145,2165,2165,2165,2165,184
|
|
20231017,105000,398875785,2160,2160,2160,2160,1
|
|
20231017,104900,398873625,2160,2160,2160,2160,16
|
|
20231017,104800,398839065,2165,2160,2165,2160,36
|
|
20231017,104700,398761130,2170,2170,2170,2170,0
|
|
20231017,104600,398761130,2170,2170,2170,2170,0
|
|
20231017,104500,398761130,2170,2170,2170,2170,1
|
|
20231017,104400,398758960,2160,2160,2160,2160,47
|
|
20231017,104300,398657440,2150,2150,2150,2150,0
|
|
20231017,104200,398657440,2150,2160,2160,2150,800
|
|
20231017,104100,396936670,2170,2165,2170,2165,354
|
|
20231017,104000,396168760,2165,2165,2165,2165,50
|
|
20231017,103900,396060510,2165,2165,2165,2165,25
|
|
20231017,103800,396006385,2165,2165,2165,2165,25
|
|
20231017,103700,395952260,2165,2165,2165,2160,679
|
|
20231017,103600,394485485,2165,2165,2165,2165,3
|
|
20231017,103500,394478990,2165,2165,2165,2165,3
|
|
20231017,103400,394472495,2165,2165,2165,2165,0
|
|
20231017,103300,394472495,2165,2165,2165,2165,0
|
|
20231017,103200,394472495,2165,2165,2165,2165,1
|
|
20231017,103100,394470330,2165,2165,2165,2165,925
|
|
20231017,103000,392467705,2170,2155,2170,2155,936
|
|
20231017,102900,390436615,2155,2155,2155,2155,39
|
|
20231017,102800,390352570,2150,2160,2160,2150,2017
|
|
20231017,102700,385999175,2160,2160,2170,2160,317
|
|
20231017,102600,385314395,2160,2175,2175,2160,10
|
|
20231017,102500,385292720,2175,2175,2175,2175,23
|
|
20231017,102400,385242695,2170,2170,2170,2170,522
|
|
20231017,102300,384109955,2160,2160,2160,2160,0
|
|
20231017,102200,384109955,2160,2170,2170,2160,4
|
|
20231017,102100,384101285,2160,2160,2160,2160,45
|
|
20231017,102000,384004085,2165,2165,2165,2165,155
|
|
20231017,101900,383668510,2165,2165,2165,2165,295
|
|
20231017,101800,383029835,2165,2175,2175,2165,149
|
|
20231017,101700,382706950,2165,2165,2170,2165,915
|
|
20231017,101600,380725840,2165,2165,2165,2165,250
|
|
20231017,101500,380184590,2165,2165,2165,2165,0
|
|
20231017,101400,380184590,2165,2165,2165,2165,0
|
|
20231017,101300,380184590,2165,2165,2165,2165,493
|
|
20231017,101200,379117245,2175,2175,2175,2175,10
|
|
20231017,101100,379095495,2175,2175,2175,2175,10
|
|
20231017,101000,379073745,2175,2170,2175,2155,1314
|
|
20231017,100900,376233345,2170,2165,2170,2165,10
|
|
20231017,100800,376211660,2165,2165,2165,2165,3
|
|
20231017,100700,376205165,2175,2175,2175,2175,10
|
|
20231017,100600,376183415,2150,2150,2150,2150,0
|
|
20231017,100500,376183415,2150,2155,2160,2150,3668
|
|
20231017,100400,368279925,2155,2150,2155,2150,914
|
|
20231017,100300,366310335,2150,2150,2150,2150,46
|
|
20231017,100200,366211435,2135,2150,2150,2135,409
|
|
20231017,100100,365334305,2135,2135,2135,2135,836
|
|
20231017,100000,363549445,2150,2145,2150,2145,127
|
|
20231017,095900,363276525,2135,2150,2150,2135,716
|
|
20231017,095800,361737530,2150,2150,2150,2150,0
|
|
20231017,095700,361737530,2150,2150,2150,2150,29
|
|
20231017,095600,361675180,2130,2140,2145,2130,2541
|
|
20231017,095500,356246560,2125,2140,2140,2125,13205
|
|
20231017,095400,328170705,2140,2135,2145,2130,3378
|
|
20231017,095300,320953825,2145,2145,2145,2145,2216
|
|
20231017,095200,316200505,2150,2145,2150,2140,3678
|
|
20231017,095100,308326860,2145,2160,2160,2145,2402
|
|
20231017,095000,303157010,2160,2160,2160,2160,7
|
|
20231017,094900,303141890,2160,2165,2165,2160,1976
|
|
20231017,094800,298872725,2180,2180,2180,2180,20
|
|
20231017,094700,298829125,2180,2185,2185,2170,4272
|
|
20231017,094600,289524365,2190,2195,2195,2190,1071
|
|
20231017,094500,287178625,2195,2195,2195,2195,1576
|
|
20231017,094400,283719305,2195,2195,2195,2195,6853
|
|
20231017,094300,268676970,2190,2200,2200,2190,3174
|
|
20231017,094200,261708930,2200,2200,2200,2200,0
|
|
20231017,094100,261708930,2200,2210,2220,2200,4038
|
|
20231017,094000,252770730,2210,2200,2210,2200,3271
|
|
20231017,093900,245562685,2200,2200,2200,2200,8
|
|
20231017,093800,245545085,2200,2195,2200,2195,1476
|
|
20231017,093700,242298035,2200,2190,2200,2190,1196
|
|
20231017,093600,239674040,2190,2180,2190,2180,1296
|
|
20231017,093500,236839410,2185,2185,2185,2185,30
|
|
20231017,093400,236773860,2185,2175,2185,2175,2
|
|
20231017,093300,236769500,2185,2185,2185,2180,28
|
|
20231017,093200,236708370,2185,2185,2185,2185,31
|
|
20231017,093100,236640635,2185,2185,2185,2185,8
|
|
20231017,093000,236623155,2175,2175,2175,2175,50
|
|
20231017,092900,236514405,2175,2170,2190,2170,1342
|
|
20231017,092800,233582880,2180,2170,2180,2170,414
|
|
20231017,092700,232680370,2160,2165,2180,2160,2534
|
|
20231017,092600,227179430,2170,2170,2170,2170,0
|
|
20231017,092500,227179430,2170,2155,2175,2145,5442
|
|
20231017,092400,215392870,2125,2155,2160,2100,18940
|
|
20231017,092300,175202805,2155,2160,2160,2155,859
|
|
20231017,092200,173351410,2165,2155,2165,2150,7955
|
|
20231017,092100,156236840,2155,2160,2160,2155,927
|
|
20231017,092000,154235790,2155,2170,2170,2155,880
|
|
20231017,091900,152330925,2170,2170,2170,2170,116
|
|
20231017,091800,152079205,2170,2170,2170,2170,436
|
|
20231017,091700,151133085,2155,2160,2160,2150,2276
|
|
20231017,091600,146234485,2160,2160,2160,2155,393
|
|
20231017,091500,145385850,2160,2150,2160,2150,962
|
|
20231017,091400,143317530,2150,2145,2160,2145,1036
|
|
20231017,091300,141092215,2150,2175,2175,2150,7653
|
|
20231017,091200,124592925,2180,2175,2180,2170,459
|
|
20231017,091100,123593605,2170,2170,2180,2170,409
|
|
20231017,091000,122706035,2175,2170,2175,2165,2875
|
|
20231017,090900,116468960,2175,2180,2180,2170,4653
|
|
20231017,090800,106350875,2175,2175,2195,2175,6259
|
|
20231017,090700,92737530,2175,2175,2175,2175,15387
|
|
20231017,090600,59270805,2175,2185,2185,2165,999
|
|
20231017,090500,57100335,2185,2165,2185,2165,1035
|
|
20231017,090400,54850105,2160,2165,2165,2150,2405
|
|
20231017,090300,49651045,2170,2170,2175,2170,1754
|
|
20231017,090200,45838590,2175,2210,2210,2175,6126
|
|
20231017,090100,32461360,2210,2205,2210,2195,13114
|
|
20231017,090000,3632775,2200,2195,2200,2195,1655
|