594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,185100,11619906885,2115,2115,2115,2115,38521
|
|
20231011,185000,11619906885,2115,2115,2115,2115,0
|
|
20231011,184900,11619906885,2115,2115,2115,2115,0
|
|
20231011,184800,11619906885,2115,2115,2115,2115,0
|
|
20231011,184700,11619906885,2115,2115,2115,2115,0
|
|
20231011,184600,11619906885,2115,2115,2115,2115,0
|
|
20231011,184500,11619906885,2115,2115,2115,2115,0
|
|
20231011,184400,11619906885,2115,2115,2115,2115,0
|
|
20231011,184300,11619906885,2115,2115,2115,2115,0
|
|
20231011,184200,11619906885,2115,2115,2115,2115,0
|
|
20231011,184100,11619906885,2115,2115,2115,2115,0
|
|
20231011,184000,11619906885,2115,2115,2115,2115,0
|
|
20231011,183900,11619906885,2115,2115,2115,2115,0
|
|
20231011,183800,11619906885,2115,2115,2115,2115,0
|
|
20231011,183700,11619906885,2115,2115,2115,2115,0
|
|
20231011,183600,11619906885,2115,2115,2115,2115,0
|
|
20231011,183500,11619906885,2115,2115,2115,2115,0
|
|
20231011,183400,11619906885,2115,2115,2115,2115,0
|
|
20231011,183300,11619906885,2115,2115,2115,2115,0
|
|
20231011,183200,11619906885,2115,2115,2115,2115,0
|
|
20231011,183100,11619906885,2115,2115,2115,2115,0
|
|
20231011,183000,11619906885,2115,2115,2115,2115,0
|
|
20231011,182900,11619906885,2115,2115,2115,2115,0
|
|
20231011,182800,11619906885,2115,2115,2115,2115,0
|
|
20231011,182700,11619906885,2115,2115,2115,2115,0
|
|
20231011,182600,11619906885,2115,2115,2115,2115,0
|
|
20231011,182500,11619906885,2115,2115,2115,2115,0
|
|
20231011,182400,11619906885,2115,2115,2115,2115,0
|
|
20231011,182300,11619906885,2115,2115,2115,2115,0
|
|
20231011,182200,11619906885,2115,2115,2115,2115,0
|
|
20231011,182100,11619906885,2115,2115,2115,2115,38521
|
|
20231011,182000,11619906885,2115,2115,2115,2115,0
|
|
20231011,181900,11619906885,2115,2115,2115,2115,0
|
|
20231011,181800,11619906885,2115,2115,2115,2115,0
|
|
20231011,181700,11619906885,2115,2115,2115,2115,0
|
|
20231011,181600,11619906885,2115,2115,2115,2115,0
|
|
20231011,181500,11619906885,2115,2115,2115,2115,0
|
|
20231011,181400,11619906885,2115,2115,2115,2115,0
|
|
20231011,181300,11619906885,2115,2115,2115,2115,0
|
|
20231011,181200,11619906885,2115,2115,2115,2115,0
|
|
20231011,181100,11619906885,2115,2115,2115,2115,0
|
|
20231011,181000,11619906885,2115,2115,2115,2115,0
|
|
20231011,180900,11619906885,2115,2115,2115,2115,0
|
|
20231011,180800,11619906885,2115,2115,2115,2115,0
|
|
20231011,180700,11619906885,2115,2115,2115,2115,0
|
|
20231011,180600,11619906885,2115,2115,2115,2115,0
|
|
20231011,180500,11619906885,2115,2115,2115,2115,0
|
|
20231011,180400,11619906885,2115,2115,2115,2115,0
|
|
20231011,180300,11619906885,2115,2115,2115,2115,0
|
|
20231011,180200,11619906885,2115,2115,2115,2115,0
|
|
20231011,180100,11619906885,2115,2115,2115,2115,0
|
|
20231011,180000,11619906885,2115,2115,2115,2115,0
|
|
20231011,175900,11619906885,2115,2115,2115,2115,0
|
|
20231011,175800,11619906885,2115,2115,2115,2115,0
|
|
20231011,175700,11619906885,2115,2115,2115,2115,0
|
|
20231011,175600,11619906885,2115,2115,2115,2115,0
|
|
20231011,175500,11619906885,2115,2115,2115,2115,0
|
|
20231011,175400,11619906885,2115,2115,2115,2115,0
|
|
20231011,175300,11619906885,2115,2115,2115,2115,0
|
|
20231011,175200,11619906885,2115,2115,2115,2115,0
|
|
20231011,175100,11619906885,2115,2115,2115,2115,38521
|
|
20231011,175000,11619906885,2115,2115,2115,2115,0
|
|
20231011,174900,11619906885,2115,2115,2115,2115,0
|
|
20231011,174800,11619906885,2115,2115,2115,2115,0
|
|
20231011,174700,11619906885,2115,2115,2115,2115,0
|
|
20231011,174600,11619906885,2115,2115,2115,2115,0
|
|
20231011,174500,11619906885,2115,2115,2115,2115,0
|
|
20231011,174400,11619906885,2115,2115,2115,2115,0
|
|
20231011,174300,11619906885,2115,2115,2115,2115,0
|
|
20231011,174200,11619906885,2115,2115,2115,2115,0
|
|
20231011,174100,11619906885,2115,2115,2115,2115,0
|
|
20231011,174000,11619906885,2115,2115,2115,2115,0
|
|
20231011,173900,11619906885,2115,2115,2115,2115,0
|
|
20231011,173800,11619906885,2115,2115,2115,2115,0
|
|
20231011,173700,11619906885,2115,2115,2115,2115,0
|
|
20231011,173600,11619906885,2115,2115,2115,2115,0
|
|
20231011,173500,11619906885,2115,2115,2115,2115,0
|
|
20231011,173400,11619906885,2115,2115,2115,2115,0
|
|
20231011,173300,11619906885,2115,2115,2115,2115,0
|
|
20231011,173200,11619906885,2115,2115,2115,2115,0
|
|
20231011,173100,11619906885,2115,2115,2115,2115,0
|
|
20231011,173000,11619906885,2115,2115,2115,2115,0
|
|
20231011,172900,11619906885,2115,2115,2115,2115,0
|
|
20231011,172800,11619906885,2115,2115,2115,2115,0
|
|
20231011,172700,11619906885,2115,2115,2115,2115,0
|
|
20231011,172600,11619906885,2115,2115,2115,2115,0
|
|
20231011,172500,11619906885,2115,2115,2115,2115,0
|
|
20231011,172400,11619906885,2115,2115,2115,2115,0
|
|
20231011,172300,11619906885,2115,2115,2115,2115,0
|
|
20231011,172200,11619906885,2115,2115,2115,2115,0
|
|
20231011,172100,11619906885,2115,2115,2115,2115,38521
|
|
20231011,172000,11619906885,2115,2115,2115,2115,0
|
|
20231011,171900,11619906885,2115,2115,2115,2115,0
|
|
20231011,171800,11619906885,2115,2115,2115,2115,0
|
|
20231011,171700,11619906885,2115,2115,2115,2115,0
|
|
20231011,171600,11619906885,2115,2115,2115,2115,0
|
|
20231011,171500,11619906885,2115,2115,2115,2115,0
|
|
20231011,171400,11619906885,2115,2115,2115,2115,0
|
|
20231011,171300,11619906885,2115,2115,2115,2115,0
|
|
20231011,171200,11619906885,2115,2115,2115,2115,0
|
|
20231011,171100,11619906885,2115,2115,2115,2115,0
|
|
20231011,171000,11619906885,2115,2115,2115,2115,0
|
|
20231011,170900,11619906885,2115,2115,2115,2115,0
|
|
20231011,170800,11619906885,2115,2115,2115,2115,0
|
|
20231011,170700,11619906885,2115,2115,2115,2115,0
|
|
20231011,170600,11619906885,2115,2115,2115,2115,0
|
|
20231011,170500,11619906885,2115,2115,2115,2115,0
|
|
20231011,170400,11619906885,2115,2115,2115,2115,0
|
|
20231011,170300,11619906885,2115,2115,2115,2115,0
|
|
20231011,170200,11619906885,2115,2115,2115,2115,0
|
|
20231011,170100,11619906885,2115,2115,2115,2115,0
|
|
20231011,170000,11619906885,2115,2115,2115,2115,0
|
|
20231011,165900,11619906885,2115,2115,2115,2115,0
|
|
20231011,165800,11619906885,2115,2115,2115,2115,0
|
|
20231011,165700,11619906885,2115,2115,2115,2115,0
|
|
20231011,165600,11619906885,2115,2115,2115,2115,0
|
|
20231011,165500,11619906885,2115,2115,2115,2115,0
|
|
20231011,165400,11619906885,2115,2115,2115,2115,0
|
|
20231011,165300,11619906885,2115,2115,2115,2115,0
|
|
20231011,165200,11619906885,2115,2115,2115,2115,0
|
|
20231011,165100,11619906885,2115,2115,2115,2115,38521
|
|
20231011,165000,11619906885,2115,2115,2115,2115,0
|
|
20231011,164900,11619906885,2115,2115,2115,2115,0
|
|
20231011,164800,11619906885,2115,2115,2115,2115,0
|
|
20231011,164700,11619906885,2115,2115,2115,2115,0
|
|
20231011,164600,11619906885,2115,2115,2115,2115,0
|
|
20231011,164500,11619906885,2115,2115,2115,2115,0
|
|
20231011,164400,11619906885,2115,2115,2115,2115,0
|
|
20231011,164300,11619906885,2115,2115,2115,2115,0
|
|
20231011,164200,11619906885,2115,2115,2115,2115,0
|
|
20231011,164100,11619906885,2115,2115,2115,2115,0
|
|
20231011,164000,11619906885,2115,2115,2115,2115,0
|
|
20231011,163900,11619906885,2115,2115,2115,2115,0
|
|
20231011,163800,11619906885,2115,2115,2115,2115,0
|
|
20231011,163700,11619906885,2115,2115,2115,2115,0
|
|
20231011,163600,11619906885,2115,2115,2115,2115,0
|
|
20231011,163500,11619906885,2115,2115,2115,2115,0
|
|
20231011,163400,11619906885,2115,2115,2115,2115,0
|
|
20231011,163300,11619906885,2115,2115,2115,2115,0
|
|
20231011,163200,11619906885,2115,2115,2115,2115,0
|
|
20231011,163100,11619906885,2115,2115,2115,2115,0
|
|
20231011,163000,11619906885,2115,2115,2115,2115,0
|
|
20231011,162900,11619906885,2115,2115,2115,2115,0
|
|
20231011,162800,11619906885,2115,2115,2115,2115,0
|
|
20231011,162700,11619906885,2115,2115,2115,2115,0
|
|
20231011,162600,11619906885,2115,2115,2115,2115,0
|
|
20231011,162500,11619906885,2115,2115,2115,2115,0
|
|
20231011,162400,11619906885,2115,2115,2115,2115,0
|
|
20231011,162300,11619906885,2115,2115,2115,2115,0
|
|
20231011,162200,11619906885,2115,2115,2115,2115,0
|
|
20231011,162100,11619906885,2115,2115,2115,2115,38521
|
|
20231011,162000,11619906885,2115,2115,2115,2115,0
|
|
20231011,161900,11619906885,2115,2115,2115,2115,0
|
|
20231011,161800,11619906885,2115,2115,2115,2115,0
|
|
20231011,161700,11619906885,2115,2115,2115,2115,0
|
|
20231011,161600,11619906885,2115,2115,2115,2115,0
|
|
20231011,161500,11619906885,2115,2115,2115,2115,0
|
|
20231011,161400,11619906885,2115,2115,2115,2115,0
|
|
20231011,161300,11619906885,2115,2115,2115,2115,0
|
|
20231011,161200,11619906885,2115,2115,2115,2115,0
|
|
20231011,161100,11619906885,2115,2115,2115,2115,0
|
|
20231011,161000,11619906885,2115,2115,2115,2115,0
|
|
20231011,160900,11619906885,2115,2115,2115,2115,0
|
|
20231011,160800,11619906885,2115,2115,2115,2115,0
|
|
20231011,160700,11619906885,2115,2115,2115,2115,0
|
|
20231011,160600,11619906885,2115,2115,2115,2115,0
|
|
20231011,160500,11619906885,2115,2115,2115,2115,0
|
|
20231011,160400,11619906885,2115,2115,2115,2115,0
|
|
20231011,160300,11619906885,2115,2115,2115,2115,0
|
|
20231011,160200,11619906885,2115,2115,2115,2115,0
|
|
20231011,160100,11619906885,2115,2115,2115,2115,0
|
|
20231011,160000,11619906885,2115,2115,2115,2115,0
|
|
20231011,155900,11619906885,2115,2115,2115,2115,0
|
|
20231011,155800,11619906885,2115,2115,2115,2115,0
|
|
20231011,155700,11619906885,2115,2115,2115,2115,0
|
|
20231011,155600,11619906885,2115,2115,2115,2115,0
|
|
20231011,155500,11619906885,2115,2115,2115,2115,0
|
|
20231011,155400,11619906885,2115,2115,2115,2115,0
|
|
20231011,155300,11619906885,2115,2115,2115,2115,0
|
|
20231011,155200,11619906885,2115,2115,2115,2115,0
|
|
20231011,155100,11619906885,2115,2115,2115,2115,38521
|
|
20231011,155000,11619906885,2115,2115,2115,2115,0
|
|
20231011,154900,11619906885,2115,2115,2115,2115,0
|
|
20231011,154800,11619906885,2115,2115,2115,2115,0
|
|
20231011,154700,11619906885,2115,2115,2115,2115,0
|
|
20231011,154600,11619906885,2115,2115,2115,2115,0
|
|
20231011,154500,11619906885,2115,2115,2115,2115,0
|
|
20231011,154400,11619906885,2115,2115,2115,2115,0
|
|
20231011,154300,11619906885,2115,2115,2115,2115,0
|
|
20231011,154200,11619906885,2115,2115,2115,2115,0
|
|
20231011,154100,11619906885,2115,2115,2115,2115,0
|
|
20231011,154000,11619906885,2115,2115,2115,2115,0
|
|
20231011,153900,11619906885,2115,2115,2115,2115,0
|
|
20231011,153800,11619906885,2115,2115,2115,2115,0
|
|
20231011,153700,11619906885,2115,2115,2115,2115,0
|
|
20231011,153600,11619906885,2115,2115,2115,2115,0
|
|
20231011,153500,11619906885,2115,2115,2115,2115,0
|
|
20231011,153400,11619906885,2115,2115,2115,2115,0
|
|
20231011,153300,11619906885,2115,2115,2115,2115,0
|
|
20231011,153200,11619906885,2115,2115,2115,2115,0
|
|
20231011,153100,11619906885,2115,2115,2115,2115,0
|
|
20231011,153000,11619906885,2115,2115,2115,2115,38521
|
|
20231011,152900,11538434970,2115,2115,2115,2115,0
|
|
20231011,152800,11538434970,2115,2115,2115,2115,0
|
|
20231011,152700,11538434970,2115,2115,2115,2115,0
|
|
20231011,152600,11538434970,2115,2115,2115,2115,0
|
|
20231011,152500,11538434970,2115,2115,2115,2115,0
|
|
20231011,152400,11538434970,2115,2115,2115,2115,0
|
|
20231011,152300,11538434970,2115,2115,2115,2115,0
|
|
20231011,152200,11538434970,2115,2115,2115,2115,0
|
|
20231011,152100,11538434970,2115,2115,2115,2115,0
|
|
20231011,152000,11538434970,2115,2115,2115,2115,0
|
|
20231011,151900,11538434970,2115,2110,2115,2110,5715
|
|
20231011,151800,11526354140,2110,2110,2115,2105,17017
|
|
20231011,151700,11490488305,2110,2110,2110,2105,8722
|
|
20231011,151600,11472092535,2110,2115,2115,2105,16218
|
|
20231011,151500,11437877490,2115,2115,2115,2110,6194
|
|
20231011,151400,11424784680,2115,2115,2120,2110,16050
|
|
20231011,151300,11390840950,2115,2115,2120,2115,8157
|
|
20231011,151200,11373584475,2120,2120,2120,2115,12290
|
|
20231011,151100,11347569075,2120,2120,2120,2115,3717
|
|
20231011,151000,11339689435,2120,2120,2120,2115,695
|
|
20231011,150900,11338217135,2120,2120,2120,2120,1223
|
|
20231011,150800,11335624375,2120,2120,2120,2110,5800
|
|
20231011,150700,11323336585,2120,2110,2120,2110,11098
|
|
20231011,150600,11299867870,2110,2115,2120,2110,5801
|
|
20231011,150500,11287611825,2120,2110,2120,2110,165
|
|
20231011,150400,11287263300,2110,2105,2115,2100,28976
|
|
20231011,150300,11226277145,2105,2115,2115,2105,6764
|
|
20231011,150200,11212006470,2115,2120,2120,2110,10618
|
|
20231011,150100,11189539390,2125,2125,2125,2120,5882
|
|
20231011,150000,11177064835,2120,2120,2125,2120,6900
|
|
20231011,145900,11162430535,2120,2120,2120,2120,169
|
|
20231011,145800,11162072255,2115,2115,2120,2115,1874
|
|
20231011,145700,11158108740,2115,2115,2115,2115,2690
|
|
20231011,145600,11152419390,2120,2120,2120,2115,525
|
|
20231011,145500,11151308745,2120,2120,2120,2115,2074
|
|
20231011,145400,11146915965,2120,2120,2120,2120,3373
|
|
20231011,145300,11139765205,2120,2115,2120,2115,1390
|
|
20231011,145200,11136825350,2115,2115,2115,2115,636
|
|
20231011,145100,11135480210,2115,2115,2115,2115,1989
|
|
20231011,145000,11131273475,2120,2120,2120,2120,8614
|
|
20231011,144900,11113011795,2120,2125,2130,2120,1852
|
|
20231011,144800,11109076120,2130,2135,2135,2125,5747
|
|
20231011,144700,11096852025,2135,2125,2135,2125,19583
|
|
20231011,144600,11055175430,2125,2115,2125,2115,7100
|
|
20231011,144500,11040124400,2120,2120,2120,2115,1039
|
|
20231011,144400,11037921860,2120,2115,2120,2115,4828
|
|
20231011,144300,11027710635,2115,2110,2115,2110,810
|
|
20231011,144200,11025997985,2115,2110,2115,2110,1654
|
|
20231011,144100,11022508035,2110,2115,2115,2110,4840
|
|
20231011,144000,11012295400,2115,2115,2115,2105,3504
|
|
20231011,143900,11004901805,2115,2110,2115,2110,19279
|
|
20231011,143800,10964223080,2110,2105,2110,2105,69
|
|
20231011,143700,10964077610,2105,2110,2110,2105,5988
|
|
20231011,143600,10951472550,2105,2105,2110,2105,1429
|
|
20231011,143500,10948464480,2105,2110,2110,2105,7464
|
|
20231011,143400,10932735140,2110,2110,2115,2105,6919
|
|
20231011,143300,10918139655,2110,2110,2110,2105,8914
|
|
20231011,143200,10899331650,2115,2110,2115,2110,6217
|
|
20231011,143100,10886209750,2110,2110,2110,2105,10313
|
|
20231011,143000,10864499340,2110,2105,2115,2105,7378
|
|
20231011,142900,10848929405,2100,2105,2110,2100,4313
|
|
20231011,142800,10839852690,2105,2110,2115,2105,5486
|
|
20231011,142700,10828292275,2110,2115,2115,2110,10952
|
|
20231011,142600,10805181585,2115,2115,2115,2115,1874
|
|
20231011,142500,10801218075,2120,2120,2120,2115,1705
|
|
20231011,142400,10797611980,2120,2120,2120,2115,1009
|
|
20231011,142300,10795477925,2120,2115,2120,2115,5611
|
|
20231011,142200,10783610200,2115,2115,2115,2110,3115
|
|
20231011,142100,10777022045,2120,2120,2120,2120,68
|
|
20231011,142000,10776877885,2120,2115,2120,2105,2838
|
|
20231011,141900,10770880640,2115,2105,2115,2105,6832
|
|
20231011,141800,10756473600,2100,2100,2105,2100,5883
|
|
20231011,141700,10744091085,2105,2110,2110,2100,9630
|
|
20231011,141600,10723786420,2115,2110,2115,2110,1707
|
|
20231011,141500,10720181360,2115,2115,2120,2110,3767
|
|
20231011,141400,10712209255,2115,2115,2120,2110,8652
|
|
20231011,141300,10693909260,2115,2115,2115,2110,5201
|
|
20231011,141200,10682909150,2115,2115,2115,2115,2590
|
|
20231011,141100,10677431300,2115,2115,2115,2110,3509
|
|
20231011,141000,10670009770,2110,2110,2110,2110,1063
|
|
20231011,140900,10667766840,2115,2110,2115,2110,6982
|
|
20231011,140800,10653021970,2110,2100,2110,2100,10610
|
|
20231011,140700,10630677435,2100,2105,2105,2100,1945
|
|
20231011,140600,10626584415,2105,2110,2110,2105,13227
|
|
20231011,140500,10598726890,2110,2115,2115,2110,1326
|
|
20231011,140400,10595928525,2110,2100,2110,2100,4848
|
|
20231011,140300,10585746315,2100,2100,2100,2095,3241
|
|
20231011,140200,10578940235,2095,2100,2100,2095,1294
|
|
20231011,140100,10576226580,2100,2125,2125,2100,7522
|
|
20231011,140000,10560413265,2125,2105,2125,2100,27044
|
|
20231011,135900,10503382305,2100,2105,2105,2095,5522
|
|
20231011,135800,10491783175,2105,2105,2105,2095,8139
|
|
20231011,135700,10474679090,2105,2095,2105,2095,8400
|
|
20231011,135600,10457075550,2095,2095,2095,2090,6409
|
|
20231011,135500,10443677885,2095,2110,2110,2080,69321
|
|
20231011,135400,10298761280,2100,2105,2110,2100,15357
|
|
20231011,135300,10266460535,2100,2115,2115,2100,48852
|
|
20231011,135200,10163714060,2115,2120,2120,2115,13447
|
|
20231011,135100,10135247690,2120,2120,2120,2115,633
|
|
20231011,135000,10133906230,2120,2120,2120,2115,2453
|
|
20231011,134900,10128705880,2120,2120,2120,2115,3014
|
|
20231011,134800,10122326760,2120,2115,2120,2115,1316
|
|
20231011,134700,10119543415,2120,2120,2120,2115,13547
|
|
20231011,134600,10090883775,2115,2115,2120,2115,8660
|
|
20231011,134500,10072555865,2115,2125,2125,2110,56427
|
|
20231011,134400,9953175265,2125,2130,2135,2120,14615
|
|
20231011,134300,9922123965,2135,2130,2135,2130,1423
|
|
20231011,134200,9919092925,2130,2130,2130,2125,1504
|
|
20231011,134100,9915890005,2130,2125,2130,2125,8958
|
|
20231011,134000,9896834565,2130,2130,2130,2125,1585
|
|
20231011,133900,9893459015,2130,2130,2130,2125,1384
|
|
20231011,133800,9890514285,2130,2125,2130,2125,1205
|
|
20231011,133700,9887950635,2130,2130,2130,2120,14509
|
|
20231011,133600,9857106935,2130,2140,2140,2130,41730
|
|
20231011,133500,9768135185,2140,2140,2140,2135,3211
|
|
20231011,133400,9761273980,2145,2130,2145,2130,2630
|
|
20231011,133300,9755657730,2130,2135,2135,2130,11248
|
|
20231011,133200,9731699025,2130,2135,2135,2130,4656
|
|
20231011,133100,9721763965,2135,2140,2140,2135,12911
|
|
20231011,133000,9694173510,2140,2140,2140,2140,3452
|
|
20231011,132900,9686786230,2140,2145,2145,2140,1085
|
|
20231011,132800,9684459425,2150,2150,2150,2145,2255
|
|
20231011,132700,9679611675,2145,2145,2150,2140,10829
|
|
20231011,132600,9656383235,2140,2140,2145,2140,5222
|
|
20231011,132500,9645208150,2140,2140,2140,2135,5616
|
|
20231011,132400,9633193820,2140,2145,2145,2140,838
|
|
20231011,132300,9631400235,2145,2140,2145,2140,3507
|
|
20231011,132200,9623895240,2140,2135,2145,2135,1990
|
|
20231011,132100,9619637110,2135,2135,2135,2130,14997
|
|
20231011,132000,9587634240,2140,2140,2140,2135,1188
|
|
20231011,131900,9585093235,2135,2135,2140,2135,5034
|
|
20231011,131800,9574343145,2140,2140,2140,2140,5010
|
|
20231011,131700,9563621745,2140,2140,2145,2140,425
|
|
20231011,131600,9562712190,2140,2140,2140,2135,3829
|
|
20231011,131500,9554521885,2140,2145,2145,2135,6647
|
|
20231011,131400,9540297625,2145,2140,2145,2140,307
|
|
20231011,131300,9539640560,2140,2145,2145,2140,4791
|
|
20231011,131200,9529370870,2140,2145,2145,2140,876
|
|
20231011,131100,9527496210,2140,2140,2145,2135,2861
|
|
20231011,131000,9521374165,2140,2145,2145,2140,8543
|
|
20231011,130900,9503091965,2145,2145,2145,2140,7038
|
|
20231011,130800,9488019685,2145,2150,2155,2145,19542
|
|
20231011,130700,9446069070,2150,2155,2155,2150,1424
|
|
20231011,130600,9443003180,2160,2150,2160,2150,732
|
|
20231011,130500,9441428590,2150,2155,2160,2150,5935
|
|
20231011,130400,9428657430,2155,2155,2160,2150,6968
|
|
20231011,130300,9413641865,2155,2160,2160,2155,853
|
|
20231011,130200,9411799885,2160,2170,2170,2160,11062
|
|
20231011,130100,9387902525,2165,2170,2170,2165,4111
|
|
20231011,130000,9379001660,2170,2165,2170,2165,3721
|
|
20231011,125900,9370943830,2170,2165,2170,2165,124
|
|
20231011,125800,9370675300,2165,2165,2165,2160,2548
|
|
20231011,125700,9365159380,2165,2165,2170,2160,4355
|
|
20231011,125600,9355730770,2165,2175,2175,2165,11129
|
|
20231011,125500,9331611300,2175,2180,2180,2165,17702
|
|
20231011,125400,9293171365,2175,2165,2175,2165,7064
|
|
20231011,125300,9277821260,2170,2175,2175,2165,17024
|
|
20231011,125200,9240907080,2170,2175,2175,2170,3540
|
|
20231011,125100,9233208080,2170,2175,2180,2170,22237
|
|
20231011,125000,9184916900,2175,2165,2180,2165,38111
|
|
20231011,124900,9102168415,2165,2165,2165,2160,6120
|
|
20231011,124800,9088941375,2165,2160,2165,2160,792
|
|
20231011,124700,9087227210,2160,2160,2160,2155,2226
|
|
20231011,124600,9082419550,2160,2160,2160,2155,3730
|
|
20231011,124500,9074363300,2160,2155,2160,2150,6191
|
|
20231011,124400,9061020975,2155,2155,2155,2150,364
|
|
20231011,124300,9060237055,2155,2150,2155,2150,165
|
|
20231011,124200,9059881985,2150,2150,2155,2150,6784
|
|
20231011,124100,9045296255,2155,2155,2160,2150,13979
|
|
20231011,124000,9015196485,2160,2160,2160,2160,1935
|
|
20231011,123900,9011016885,2160,2160,2160,2160,3045
|
|
20231011,123800,9004439685,2160,2155,2160,2155,3465
|
|
20231011,123700,8996955830,2155,2160,2160,2155,5134
|
|
20231011,123600,8985889370,2160,2160,2160,2155,523
|
|
20231011,123500,8984760205,2160,2165,2165,2155,7700
|
|
20231011,123400,8968124820,2165,2160,2170,2160,11873
|
|
20231011,123300,8942420235,2160,2155,2160,2155,14022
|
|
20231011,123200,8912136335,2155,2155,2155,2150,17857
|
|
20231011,123100,8873719095,2150,2150,2155,2150,1473
|
|
20231011,123000,8870552140,2150,2150,2155,2150,7324
|
|
20231011,122900,8854803215,2150,2155,2155,2150,5328
|
|
20231011,122800,8843347005,2155,2150,2155,2150,1486
|
|
20231011,122700,8840145520,2150,2150,2155,2150,619
|
|
20231011,122600,8838814665,2155,2155,2155,2150,517
|
|
20231011,122500,8837703090,2150,2150,2155,2150,442
|
|
20231011,122400,8836752740,2145,2150,2155,2145,2110
|
|
20231011,122300,8832216730,2150,2150,2150,2145,1600
|
|
20231011,122200,8828777230,2150,2150,2150,2145,118
|
|
20231011,122100,8828524030,2150,2145,2150,2145,9344
|
|
20231011,122000,8808481145,2145,2145,2150,2140,2679
|
|
20231011,121900,8802741245,2140,2140,2150,2140,323
|
|
20231011,121800,8802049360,2140,2145,2145,2140,2992
|
|
20231011,121700,8795646110,2145,2140,2145,2140,13194
|
|
20231011,121600,8767405705,2135,2140,2140,2135,2028
|
|
20231011,121500,8763075820,2140,2140,2140,2135,1623
|
|
20231011,121400,8759609945,2145,2145,2150,2140,12373
|
|
20231011,121300,8733093155,2145,2140,2145,2140,273
|
|
20231011,121200,8732508070,2145,2150,2150,2140,4754
|
|
20231011,121100,8722317840,2150,2145,2155,2145,830
|
|
20231011,121000,8720535830,2150,2145,2150,2140,648
|
|
20231011,120900,8719145990,2140,2140,2155,2140,3254
|
|
20231011,120800,8712182310,2140,2150,2150,2140,2660
|
|
20231011,120700,8706483365,2145,2150,2150,2145,4172
|
|
20231011,120600,8697514200,2155,2140,2155,2140,3106
|
|
20231011,120500,8690841735,2140,2145,2145,2140,3074
|
|
20231011,120400,8684256005,2145,2145,2145,2140,2397
|
|
20231011,120300,8679114940,2145,2145,2145,2140,2951
|
|
20231011,120200,8672785545,2145,2145,2145,2130,1508
|
|
20231011,120100,8669570510,2125,2145,2150,2125,18879
|
|
20231011,120000,8629222185,2140,2155,2155,2140,15008
|
|
20231011,115900,8597031020,2150,2160,2160,2150,15346
|
|
20231011,115800,8564021225,2150,2160,2160,2150,11697
|
|
20231011,115700,8538811415,2160,2165,2165,2160,10896
|
|
20231011,115600,8515269465,2160,2165,2170,2160,8976
|
|
20231011,115500,8495839750,2165,2170,2170,2160,10729
|
|
20231011,115400,8472589880,2170,2150,2175,2150,37102
|
|
20231011,115300,8392286355,2150,2155,2155,2150,22007
|
|
20231011,115200,8344881810,2155,2155,2155,2150,9766
|
|
20231011,115100,8323837430,2150,2155,2160,2150,7647
|
|
20231011,115000,8307361720,2155,2160,2170,2150,39237
|
|
20231011,114900,8222529635,2160,2140,2165,2140,55346
|
|
20231011,114800,8103402190,2135,2130,2140,2125,15722
|
|
20231011,114700,8069766490,2135,2130,2140,2125,14573
|
|
20231011,114600,8038690415,2130,2125,2130,2125,3411
|
|
20231011,114500,8031442035,2125,2130,2130,2125,2585
|
|
20231011,114400,8025942210,2130,2130,2135,2125,19366
|
|
20231011,114300,7984633035,2135,2125,2135,2120,35655
|
|
20231011,114200,7908752125,2120,2125,2125,2120,8845
|
|
20231011,114100,7889994905,2125,2115,2125,2115,43764
|
|
20231011,114000,7797301810,2115,2120,2120,2115,4246
|
|
20231011,113900,7788319425,2115,2110,2120,2110,10625
|
|
20231011,113800,7765850045,2110,2115,2115,2110,7718
|
|
20231011,113700,7749536975,2115,2105,2115,2105,8487
|
|
20231011,113600,7731639630,2105,2115,2115,2095,12709
|
|
20231011,113500,7704876935,2115,2115,2115,2110,2878
|
|
20231011,113400,7698790140,2115,2115,2115,2110,1789
|
|
20231011,113300,7695008460,2115,2110,2115,2105,15190
|
|
20231011,113200,7662958565,2110,2095,2110,2095,28675
|
|
20231011,113100,7602686830,2095,2095,2100,2095,1651
|
|
20231011,113000,7599227980,2095,2095,2100,2095,1013
|
|
20231011,112900,7597105735,2100,2095,2100,2090,8403
|
|
20231011,112800,7579506430,2100,2095,2100,2095,12984
|
|
20231011,112700,7552303460,2100,2100,2100,2100,1104
|
|
20231011,112600,7549985060,2100,2095,2100,2095,1291
|
|
20231011,112500,7547280145,2100,2100,2100,2095,611
|
|
20231011,112400,7545999550,2100,2095,2100,2095,302
|
|
20231011,112300,7545365510,2095,2095,2100,2095,5135
|
|
20231011,112200,7534607420,2100,2095,2100,2095,1481
|
|
20231011,112100,7531500600,2100,2095,2100,2090,5544
|
|
20231011,112000,7519886160,2095,2100,2100,2095,1292
|
|
20231011,111900,7517179240,2100,2105,2105,2100,1243
|
|
20231011,111800,7514567805,2105,2100,2105,2100,11098
|
|
20231011,111700,7491239575,2100,2100,2100,2095,4197
|
|
20231011,111600,7482426710,2100,2100,2100,2095,2729
|
|
20231011,111500,7476695815,2095,2095,2095,2085,7207
|
|
20231011,111400,7461636535,2100,2090,2100,2085,41290
|
|
20231011,111300,7375056025,2090,2090,2095,2080,12804
|
|
20231011,111200,7348379400,2090,2095,2095,2090,4881
|
|
20231011,111100,7338176795,2090,2100,2100,2090,1636
|
|
20231011,111000,7334745060,2095,2095,2095,2090,5849
|
|
20231011,110900,7322505110,2100,2100,2100,2090,197
|
|
20231011,110800,7322092255,2100,2090,2100,2090,4187
|
|
20231011,110700,7313316515,2100,2085,2100,2080,22263
|
|
20231011,110600,7266851300,2080,2095,2095,2080,7386
|
|
20231011,110500,7251437315,2095,2095,2095,2090,5834
|
|
20231011,110400,7239218125,2095,2095,2100,2095,4429
|
|
20231011,110300,7229939365,2095,2090,2100,2080,16855
|
|
20231011,110200,7194732475,2095,2085,2100,2080,21380
|
|
20231011,110100,7150016535,2085,2095,2095,2085,27673
|
|
20231011,110000,7092259680,2095,2095,2100,2070,26118
|
|
20231011,105900,7037907790,2095,2110,2110,2080,41765
|
|
20231011,105800,6950377015,2105,2065,2135,2065,381220
|
|
20231011,105700,6152487325,2065,2070,2070,2060,25534
|
|
20231011,105600,6099740050,2065,2065,2075,2060,27520
|
|
20231011,105500,6042923005,2065,2080,2085,2060,82027
|
|
20231011,105400,5873211675,2085,2085,2085,2075,20121
|
|
20231011,105300,5831345055,2085,2090,2090,2080,7939
|
|
20231011,105200,5814804595,2090,2090,2090,2085,32054
|
|
20231011,105100,5747949385,2090,2090,2090,2085,11307
|
|
20231011,105000,5724342365,2090,2090,2090,2085,6759
|
|
20231011,104900,5710230580,2090,2090,2090,2085,13569
|
|
20231011,104800,5681904220,2090,2095,2095,2085,22068
|
|
20231011,104700,5635853825,2095,2090,2095,2090,11662
|
|
20231011,104600,5611439455,2090,2095,2095,2085,18366
|
|
20231011,104500,5573022135,2090,2095,2100,2090,25620
|
|
20231011,104400,5519356935,2095,2090,2095,2090,22620
|
|
20231011,104300,5471978895,2095,2090,2100,2085,35122
|
|
20231011,104200,5398482435,2090,2080,2090,2070,55219
|
|
20231011,104100,5283641655,2070,2080,2080,2065,68176
|
|
20231011,104000,5142287965,2080,2085,2090,2075,23803
|
|
20231011,103900,5092746150,2085,2090,2095,2080,27092
|
|
20231011,103800,5036232185,2095,2100,2105,2085,95906
|
|
20231011,103700,4835348510,2100,2105,2105,2095,35827
|
|
20231011,103600,4760113100,2105,2105,2105,2100,20848
|
|
20231011,103500,4716295055,2105,2105,2110,2100,11357
|
|
20231011,103400,4692385790,2105,2105,2110,2100,61972
|
|
20231011,103300,4562002185,2105,2110,2115,2105,26554
|
|
20231011,103200,4505983780,2110,2115,2115,2110,3052
|
|
20231011,103100,4499543420,2115,2110,2115,2110,10836
|
|
20231011,103000,4476628715,2115,2110,2115,2110,4591
|
|
20231011,102900,4466925925,2115,2115,2115,2110,2791
|
|
20231011,102800,4461024460,2115,2115,2115,2110,3611
|
|
20231011,102700,4453400515,2110,2115,2115,2110,5217
|
|
20231011,102600,4442373535,2115,2115,2120,2110,33369
|
|
20231011,102500,4371916360,2115,2120,2120,2115,5769
|
|
20231011,102400,4359701130,2120,2120,2120,2115,6464
|
|
20231011,102300,4346008355,2115,2115,2120,2110,47003
|
|
20231011,102200,4246716075,2115,2115,2120,2115,5596
|
|
20231011,102100,4234867830,2115,2115,2115,2110,6729
|
|
20231011,102000,4220637695,2110,2110,2115,2110,4932
|
|
20231011,101900,4210222045,2110,2115,2120,2110,24338
|
|
20231011,101800,4158756180,2115,2120,2120,2115,4933
|
|
20231011,101700,4148321785,2120,2115,2120,2110,72632
|
|
20231011,101600,3994824845,2115,2120,2125,2110,88813
|
|
20231011,101500,3806996475,2120,2125,2125,2120,50430
|
|
20231011,101400,3700020015,2125,2125,2130,2120,15732
|
|
20231011,101300,3666587875,2125,2120,2130,2120,21376
|
|
20231011,101200,3621176225,2125,2130,2130,2120,44753
|
|
20231011,101100,3526066265,2130,2135,2135,2130,29501
|
|
20231011,101000,3463227060,2130,2135,2135,2130,5106
|
|
20231011,100900,3452339625,2135,2135,2140,2135,8442
|
|
20231011,100800,3434315735,2135,2135,2140,2135,11606
|
|
20231011,100700,3409525015,2140,2140,2140,2135,7320
|
|
20231011,100600,3393890850,2140,2140,2140,2140,1357
|
|
20231011,100500,3390986870,2135,2135,2140,2135,3640
|
|
20231011,100400,3383211160,2140,2135,2140,2135,7310
|
|
20231011,100300,3367604190,2135,2140,2140,2130,13686
|
|
20231011,100200,3338439625,2135,2135,2140,2130,8975
|
|
20231011,100100,3319274985,2135,2135,2135,2130,2501
|
|
20231011,100000,3313940780,2135,2135,2135,2130,9621
|
|
20231011,095900,3293418315,2135,2135,2135,2130,5073
|
|
20231011,095800,3282606380,2130,2135,2135,2130,16163
|
|
20231011,095700,3248113975,2135,2140,2140,2130,20586
|
|
20231011,095600,3204162920,2140,2145,2145,2135,3312
|
|
20231011,095500,3197075070,2140,2135,2145,2135,14250
|
|
20231011,095400,3166636435,2135,2145,2145,2135,41820
|
|
20231011,095300,3077237920,2145,2145,2145,2145,5973
|
|
20231011,095200,3064425835,2145,2145,2150,2145,3767
|
|
20231011,095100,3056343845,2145,2145,2150,2140,22898
|
|
20231011,095000,3007247770,2145,2150,2155,2145,17511
|
|
20231011,094900,2969675275,2150,2150,2155,2150,8272
|
|
20231011,094800,2951890205,2150,2150,2155,2150,10865
|
|
20231011,094700,2928529515,2150,2150,2150,2145,24643
|
|
20231011,094600,2875601975,2150,2150,2150,2150,11640
|
|
20231011,094500,2850575975,2150,2150,2155,2145,28780
|
|
20231011,094400,2788696625,2155,2150,2155,2145,17663
|
|
20231011,094300,2750714290,2150,2150,2150,2145,19404
|
|
20231011,094200,2709014730,2150,2155,2155,2145,29501
|
|
20231011,094100,2645561910,2150,2155,2155,2150,20564
|
|
20231011,094000,2601273025,2155,2150,2160,2150,26442
|
|
20231011,093900,2544333135,2155,2155,2160,2145,41809
|
|
20231011,093800,2454372505,2160,2155,2160,2155,9493
|
|
20231011,093700,2433902005,2160,2150,2160,2150,23536
|
|
20231011,093600,2383118680,2150,2155,2160,2145,77307
|
|
20231011,093500,2216764660,2160,2160,2160,2155,17002
|
|
20231011,093400,2180059055,2160,2155,2160,2150,36899
|
|
20231011,093300,2100488255,2150,2150,2155,2145,12944
|
|
20231011,093200,2072675495,2150,2150,2150,2145,15547
|
|
20231011,093100,2039283920,2150,2145,2150,2145,12873
|
|
20231011,093000,2011634145,2145,2160,2160,2140,35958
|
|
20231011,092900,1934476780,2160,2155,2165,2150,71019
|
|
20231011,092800,1781496200,2165,2170,2170,2150,67860
|
|
20231011,092700,1634957135,2160,2175,2180,2160,32471
|
|
20231011,092600,1564503900,2175,2170,2180,2155,82887
|
|
20231011,092500,1385137455,2170,2165,2170,2160,21659
|
|
20231011,092400,1338222510,2165,2170,2170,2160,36569
|
|
20231011,092300,1258975530,2160,2160,2170,2155,36354
|
|
20231011,092200,1180366135,2160,2160,2160,2150,39766
|
|
20231011,092100,1094774195,2155,2160,2160,2150,11276
|
|
20231011,092000,1070458250,2155,2165,2165,2155,16194
|
|
20231011,091900,1035529200,2160,2155,2165,2155,23111
|
|
20231011,091800,985697165,2155,2165,2165,2150,29687
|
|
20231011,091700,921634975,2165,2170,2170,2160,9405
|
|
20231011,091600,901266040,2175,2175,2180,2170,17527
|
|
20231011,091500,863190340,2175,2180,2180,2170,19056
|
|
20231011,091400,821710980,2180,2170,2180,2170,60037
|
|
20231011,091300,691096635,2170,2170,2180,2165,60967
|
|
20231011,091200,558784650,2170,2170,2175,2165,21399
|
|
20231011,091100,512336840,2170,2175,2175,2165,22048
|
|
20231011,091000,464453590,2170,2155,2175,2155,42417
|
|
20231011,090900,372430005,2155,2155,2160,2155,11315
|
|
20231011,090800,348045755,2155,2160,2165,2155,18879
|
|
20231011,090700,307309165,2160,2160,2160,2155,8363
|
|
20231011,090600,289258355,2160,2155,2160,2155,11796
|
|
20231011,090500,263782450,2155,2160,2160,2150,9622
|
|
20231011,090400,243048930,2155,2155,2160,2155,15639
|
|
20231011,090300,209329315,2160,2160,2165,2155,11838
|
|
20231011,090200,183747835,2160,2160,2170,2155,13982
|
|
20231011,090100,153532285,2165,2180,2180,2165,39947
|
|
20231011,090000,66933290,2175,2165,2175,2165,30678
|