606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,190300,1664850180,3165,3165,3165,3165,11513
|
|
20231006,190200,1664850180,3165,3165,3165,3165,0
|
|
20231006,190100,1664850180,3165,3165,3165,3165,0
|
|
20231006,190000,1664850180,3165,3165,3165,3165,0
|
|
20231006,185900,1664850180,3165,3165,3165,3165,0
|
|
20231006,185800,1664850180,3165,3165,3165,3165,0
|
|
20231006,185700,1664850180,3165,3165,3165,3165,0
|
|
20231006,185600,1664850180,3165,3165,3165,3165,0
|
|
20231006,185500,1664850180,3165,3165,3165,3165,0
|
|
20231006,185400,1664850180,3165,3165,3165,3165,0
|
|
20231006,185300,1664850180,3165,3165,3165,3165,0
|
|
20231006,185200,1664850180,3165,3165,3165,3165,0
|
|
20231006,185100,1664850180,3165,3165,3165,3165,0
|
|
20231006,185000,1664850180,3165,3165,3165,3165,0
|
|
20231006,184900,1664850180,3165,3165,3165,3165,0
|
|
20231006,184800,1664850180,3165,3165,3165,3165,0
|
|
20231006,184700,1664850180,3165,3165,3165,3165,0
|
|
20231006,184600,1664850180,3165,3165,3165,3165,0
|
|
20231006,184500,1664850180,3165,3165,3165,3165,0
|
|
20231006,184400,1664850180,3165,3165,3165,3165,0
|
|
20231006,184300,1664850180,3165,3165,3165,3165,0
|
|
20231006,184200,1664850180,3165,3165,3165,3165,0
|
|
20231006,184100,1664850180,3165,3165,3165,3165,0
|
|
20231006,184000,1664850180,3165,3165,3165,3165,0
|
|
20231006,183900,1664850180,3165,3165,3165,3165,0
|
|
20231006,183800,1664850180,3165,3165,3165,3165,0
|
|
20231006,183700,1664850180,3165,3165,3165,3165,0
|
|
20231006,183600,1664850180,3165,3165,3165,3165,0
|
|
20231006,183500,1664850180,3165,3165,3165,3165,0
|
|
20231006,183400,1664850180,3165,3165,3165,3165,0
|
|
20231006,183300,1664850180,3165,3165,3165,3165,11513
|
|
20231006,183200,1664850180,3165,3165,3165,3165,0
|
|
20231006,183100,1664850180,3165,3165,3165,3165,0
|
|
20231006,183000,1664850180,3165,3165,3165,3165,0
|
|
20231006,182900,1664850180,3165,3165,3165,3165,0
|
|
20231006,182800,1664850180,3165,3165,3165,3165,0
|
|
20231006,182700,1664850180,3165,3165,3165,3165,0
|
|
20231006,182600,1664850180,3165,3165,3165,3165,0
|
|
20231006,182500,1664850180,3165,3165,3165,3165,0
|
|
20231006,182400,1664850180,3165,3165,3165,3165,0
|
|
20231006,182300,1664850180,3165,3165,3165,3165,0
|
|
20231006,182200,1664850180,3165,3165,3165,3165,0
|
|
20231006,182100,1664850180,3165,3165,3165,3165,0
|
|
20231006,182000,1664850180,3165,3165,3165,3165,0
|
|
20231006,181900,1664850180,3165,3165,3165,3165,0
|
|
20231006,181800,1664850180,3165,3165,3165,3165,0
|
|
20231006,181700,1664850180,3165,3165,3165,3165,0
|
|
20231006,181600,1664850180,3165,3165,3165,3165,0
|
|
20231006,181500,1664850180,3165,3165,3165,3165,0
|
|
20231006,181400,1664850180,3165,3165,3165,3165,0
|
|
20231006,181300,1664850180,3165,3165,3165,3165,0
|
|
20231006,181200,1664850180,3165,3165,3165,3165,0
|
|
20231006,181100,1664850180,3165,3165,3165,3165,0
|
|
20231006,181000,1664850180,3165,3165,3165,3165,0
|
|
20231006,180900,1664850180,3165,3165,3165,3165,0
|
|
20231006,180800,1664850180,3165,3165,3165,3165,0
|
|
20231006,180700,1664850180,3165,3165,3165,3165,0
|
|
20231006,180600,1664850180,3165,3165,3165,3165,0
|
|
20231006,180500,1664850180,3165,3165,3165,3165,0
|
|
20231006,180400,1664850180,3165,3165,3165,3165,0
|
|
20231006,180300,1664850180,3165,3165,3165,3165,11513
|
|
20231006,180200,1664850180,3165,3165,3165,3165,0
|
|
20231006,180100,1664850180,3165,3165,3165,3165,0
|
|
20231006,180000,1664850180,3165,3165,3165,3165,0
|
|
20231006,175900,1664850180,3165,3165,3165,3165,0
|
|
20231006,175800,1664850180,3165,3165,3165,3165,0
|
|
20231006,175700,1664850180,3165,3165,3165,3165,0
|
|
20231006,175600,1664850180,3165,3165,3165,3165,0
|
|
20231006,175500,1664850180,3165,3165,3165,3165,0
|
|
20231006,175400,1664850180,3165,3165,3165,3165,0
|
|
20231006,175300,1664850180,3165,3165,3165,3165,0
|
|
20231006,175200,1664850180,3165,3165,3165,3165,0
|
|
20231006,175100,1664850180,3165,3165,3165,3165,0
|
|
20231006,175000,1664850180,3165,3165,3165,3165,0
|
|
20231006,174900,1664850180,3165,3165,3165,3165,0
|
|
20231006,174800,1664850180,3165,3165,3165,3165,0
|
|
20231006,174700,1664850180,3165,3165,3165,3165,0
|
|
20231006,174600,1664850180,3165,3165,3165,3165,0
|
|
20231006,174500,1664850180,3165,3165,3165,3165,0
|
|
20231006,174400,1664850180,3165,3165,3165,3165,0
|
|
20231006,174300,1664850180,3165,3165,3165,3165,0
|
|
20231006,174200,1664850180,3165,3165,3165,3165,0
|
|
20231006,174100,1664850180,3165,3165,3165,3165,0
|
|
20231006,174000,1664850180,3165,3165,3165,3165,0
|
|
20231006,173900,1664850180,3165,3165,3165,3165,0
|
|
20231006,173800,1664850180,3165,3165,3165,3165,0
|
|
20231006,173700,1664850180,3165,3165,3165,3165,0
|
|
20231006,173600,1664850180,3165,3165,3165,3165,0
|
|
20231006,173500,1664850180,3165,3165,3165,3165,0
|
|
20231006,173400,1664850180,3165,3165,3165,3165,0
|
|
20231006,173300,1664850180,3165,3165,3165,3165,11513
|
|
20231006,173200,1664850180,3165,3165,3165,3165,0
|
|
20231006,173100,1664850180,3165,3165,3165,3165,0
|
|
20231006,173000,1664850180,3165,3165,3165,3165,0
|
|
20231006,172900,1664850180,3165,3165,3165,3165,0
|
|
20231006,172800,1664850180,3165,3165,3165,3165,0
|
|
20231006,172700,1664850180,3165,3165,3165,3165,0
|
|
20231006,172600,1664850180,3165,3165,3165,3165,0
|
|
20231006,172500,1664850180,3165,3165,3165,3165,0
|
|
20231006,172400,1664850180,3165,3165,3165,3165,0
|
|
20231006,172300,1664850180,3165,3165,3165,3165,0
|
|
20231006,172200,1664850180,3165,3165,3165,3165,0
|
|
20231006,172100,1664850180,3165,3165,3165,3165,0
|
|
20231006,172000,1664850180,3165,3165,3165,3165,0
|
|
20231006,171900,1664850180,3165,3165,3165,3165,0
|
|
20231006,171800,1664850180,3165,3165,3165,3165,0
|
|
20231006,171700,1664850180,3165,3165,3165,3165,0
|
|
20231006,171600,1664850180,3165,3165,3165,3165,0
|
|
20231006,171500,1664850180,3165,3165,3165,3165,0
|
|
20231006,171400,1664850180,3165,3165,3165,3165,0
|
|
20231006,171300,1664850180,3165,3165,3165,3165,0
|
|
20231006,171200,1664850180,3165,3165,3165,3165,0
|
|
20231006,171100,1664850180,3165,3165,3165,3165,0
|
|
20231006,171000,1664850180,3165,3165,3165,3165,0
|
|
20231006,170900,1664850180,3165,3165,3165,3165,0
|
|
20231006,170800,1664850180,3165,3165,3165,3165,0
|
|
20231006,170700,1664850180,3165,3165,3165,3165,0
|
|
20231006,170600,1664850180,3165,3165,3165,3165,0
|
|
20231006,170500,1664850180,3165,3165,3165,3165,0
|
|
20231006,170400,1664850180,3165,3165,3165,3165,0
|
|
20231006,170300,1664850180,3165,3165,3165,3165,11513
|
|
20231006,170200,1664850180,3165,3165,3165,3165,0
|
|
20231006,170100,1664850180,3165,3165,3165,3165,0
|
|
20231006,170000,1664850180,3165,3165,3165,3165,0
|
|
20231006,165900,1664850180,3165,3165,3165,3165,0
|
|
20231006,165800,1664850180,3165,3165,3165,3165,0
|
|
20231006,165700,1664850180,3165,3165,3165,3165,0
|
|
20231006,165600,1664850180,3165,3165,3165,3165,0
|
|
20231006,165500,1664850180,3165,3165,3165,3165,0
|
|
20231006,165400,1664850180,3165,3165,3165,3165,0
|
|
20231006,165300,1664850180,3165,3165,3165,3165,0
|
|
20231006,165200,1664850180,3165,3165,3165,3165,0
|
|
20231006,165100,1664850180,3165,3165,3165,3165,0
|
|
20231006,165000,1664850180,3165,3165,3165,3165,0
|
|
20231006,164900,1664850180,3165,3165,3165,3165,0
|
|
20231006,164800,1664850180,3165,3165,3165,3165,0
|
|
20231006,164700,1664850180,3165,3165,3165,3165,0
|
|
20231006,164600,1664850180,3165,3165,3165,3165,0
|
|
20231006,164500,1664850180,3165,3165,3165,3165,0
|
|
20231006,164400,1664850180,3165,3165,3165,3165,0
|
|
20231006,164300,1664850180,3165,3165,3165,3165,0
|
|
20231006,164200,1664850180,3165,3165,3165,3165,0
|
|
20231006,164100,1664850180,3165,3165,3165,3165,0
|
|
20231006,164000,1664850180,3165,3165,3165,3165,0
|
|
20231006,163900,1664850180,3165,3165,3165,3165,0
|
|
20231006,163800,1664850180,3165,3165,3165,3165,0
|
|
20231006,163700,1664850180,3165,3165,3165,3165,0
|
|
20231006,163600,1664850180,3165,3165,3165,3165,0
|
|
20231006,163500,1664850180,3165,3165,3165,3165,0
|
|
20231006,163400,1664850180,3165,3165,3165,3165,0
|
|
20231006,163300,1664850180,3165,3165,3165,3165,11513
|
|
20231006,163200,1664850180,3165,3165,3165,3165,0
|
|
20231006,163100,1664850180,3165,3165,3165,3165,0
|
|
20231006,163000,1664850180,3165,3165,3165,3165,0
|
|
20231006,162900,1664850180,3165,3165,3165,3165,0
|
|
20231006,162800,1664850180,3165,3165,3165,3165,0
|
|
20231006,162700,1664850180,3165,3165,3165,3165,0
|
|
20231006,162600,1664850180,3165,3165,3165,3165,0
|
|
20231006,162500,1664850180,3165,3165,3165,3165,0
|
|
20231006,162400,1664850180,3165,3165,3165,3165,0
|
|
20231006,162300,1664850180,3165,3165,3165,3165,0
|
|
20231006,162200,1664850180,3165,3165,3165,3165,0
|
|
20231006,162100,1664850180,3165,3165,3165,3165,0
|
|
20231006,162000,1664850180,3165,3165,3165,3165,0
|
|
20231006,161900,1664850180,3165,3165,3165,3165,0
|
|
20231006,161800,1664850180,3165,3165,3165,3165,0
|
|
20231006,161700,1664850180,3165,3165,3165,3165,0
|
|
20231006,161600,1664850180,3165,3165,3165,3165,0
|
|
20231006,161500,1664850180,3165,3165,3165,3165,0
|
|
20231006,161400,1664850180,3165,3165,3165,3165,0
|
|
20231006,161300,1664850180,3165,3165,3165,3165,0
|
|
20231006,161200,1664850180,3165,3165,3165,3165,0
|
|
20231006,161100,1664850180,3165,3165,3165,3165,0
|
|
20231006,161000,1664850180,3165,3165,3165,3165,0
|
|
20231006,160900,1664850180,3165,3165,3165,3165,0
|
|
20231006,160800,1664850180,3165,3165,3165,3165,0
|
|
20231006,160700,1664850180,3165,3165,3165,3165,0
|
|
20231006,160600,1664850180,3165,3165,3165,3165,0
|
|
20231006,160500,1664850180,3165,3165,3165,3165,0
|
|
20231006,160400,1664850180,3165,3165,3165,3165,0
|
|
20231006,160300,1664850180,3165,3165,3165,3165,11513
|
|
20231006,160200,1664850180,3165,3165,3165,3165,0
|
|
20231006,160100,1664850180,3165,3165,3165,3165,0
|
|
20231006,160000,1664850180,3165,3165,3165,3165,0
|
|
20231006,155900,1664850180,3165,3165,3165,3165,0
|
|
20231006,155800,1664850180,3165,3165,3165,3165,0
|
|
20231006,155700,1664850180,3165,3165,3165,3165,0
|
|
20231006,155600,1664850180,3165,3165,3165,3165,0
|
|
20231006,155500,1664850180,3165,3165,3165,3165,0
|
|
20231006,155400,1664850180,3165,3165,3165,3165,0
|
|
20231006,155300,1664850180,3165,3165,3165,3165,0
|
|
20231006,155200,1664850180,3165,3165,3165,3165,0
|
|
20231006,155100,1664850180,3165,3165,3165,3165,0
|
|
20231006,155000,1664850180,3165,3165,3165,3165,0
|
|
20231006,154900,1664850180,3165,3165,3165,3165,0
|
|
20231006,154800,1664850180,3165,3165,3165,3165,0
|
|
20231006,154700,1664850180,3165,3165,3165,3165,0
|
|
20231006,154600,1664850180,3165,3165,3165,3165,0
|
|
20231006,154500,1664850180,3165,3165,3165,3165,0
|
|
20231006,154400,1664850180,3165,3165,3165,3165,0
|
|
20231006,154300,1664850180,3165,3165,3165,3165,0
|
|
20231006,154200,1664850180,3165,3165,3165,3165,0
|
|
20231006,154100,1664850180,3165,3165,3165,3165,0
|
|
20231006,154000,1664850180,3165,3165,3165,3165,0
|
|
20231006,153900,1664850180,3165,3165,3165,3165,0
|
|
20231006,153800,1664850180,3165,3165,3165,3165,0
|
|
20231006,153700,1664850180,3165,3165,3165,3165,0
|
|
20231006,153600,1664850180,3165,3165,3165,3165,0
|
|
20231006,153500,1664850180,3165,3165,3165,3165,0
|
|
20231006,153400,1664850180,3165,3165,3165,3165,0
|
|
20231006,153300,1664850180,3165,3165,3165,3165,11513
|
|
20231006,153200,1664850180,3165,3165,3165,3165,0
|
|
20231006,153100,1664850180,3165,3165,3165,3165,0
|
|
20231006,153000,1664850180,3165,3165,3165,3165,11513
|
|
20231006,152900,1628411535,3170,3170,3170,3170,0
|
|
20231006,152800,1628411535,3170,3170,3170,3170,0
|
|
20231006,152700,1628411535,3170,3170,3170,3170,0
|
|
20231006,152600,1628411535,3170,3170,3170,3170,0
|
|
20231006,152500,1628411535,3170,3170,3170,3170,0
|
|
20231006,152400,1628411535,3170,3170,3170,3170,0
|
|
20231006,152300,1628411535,3170,3170,3170,3170,0
|
|
20231006,152200,1628411535,3170,3170,3170,3170,0
|
|
20231006,152100,1628411535,3170,3170,3170,3170,0
|
|
20231006,152000,1628411535,3170,3170,3170,3170,0
|
|
20231006,151900,1628411535,3170,3170,3170,3150,4030
|
|
20231006,151800,1615687110,3175,3175,3175,3165,811
|
|
20231006,151700,1613112980,3175,3175,3175,3175,0
|
|
20231006,151600,1613112980,3175,3170,3175,3170,1530
|
|
20231006,151500,1608262865,3175,3175,3175,3165,1167
|
|
20231006,151400,1604565220,3180,3170,3180,3165,2879
|
|
20231006,151300,1595434935,3165,3170,3170,3165,14
|
|
20231006,151200,1595390595,3165,3170,3170,3155,2229
|
|
20231006,151100,1588337915,3175,3170,3175,3170,554
|
|
20231006,151000,1586581730,3175,3175,3180,3165,3438
|
|
20231006,150900,1575671510,3180,3160,3180,3155,1248
|
|
20231006,150800,1571712560,3165,3175,3175,3160,78
|
|
20231006,150700,1571465830,3165,3175,3175,3165,1170
|
|
20231006,150600,1567761780,3175,3175,3175,3175,315
|
|
20231006,150500,1566761655,3180,3175,3180,3175,1170
|
|
20231006,150400,1563046900,3170,3175,3175,3170,508
|
|
20231006,150300,1561436510,3175,3175,3175,3175,362
|
|
20231006,150200,1560287160,3175,3170,3175,3165,773
|
|
20231006,150100,1557840450,3175,3175,3180,3175,2020
|
|
20231006,150000,1551426915,3175,3155,3180,3150,1006
|
|
20231006,145900,1548254990,3180,3175,3180,3155,2406
|
|
20231006,145800,1540623935,3180,3180,3180,3160,3056
|
|
20231006,145700,1530917055,3170,3180,3180,3160,2147
|
|
20231006,145600,1524121195,3170,3180,3180,3170,9
|
|
20231006,145500,1524092590,3180,3180,3185,3175,782
|
|
20231006,145400,1521609675,3185,3175,3185,3160,2290
|
|
20231006,145300,1514331975,3175,3180,3180,3160,10556
|
|
20231006,145200,1480816725,3185,3180,3185,3180,313
|
|
20231006,145100,1479821380,3180,3180,3180,3180,629
|
|
20231006,145000,1477821160,3180,3175,3180,3175,103
|
|
20231006,144900,1477494125,3180,3180,3180,3175,403
|
|
20231006,144800,1476214585,3175,3160,3180,3160,630
|
|
20231006,144700,1474216555,3180,3180,3180,3180,1
|
|
20231006,144600,1474213375,3160,3175,3180,3160,3030
|
|
20231006,144500,1464596780,3175,3175,3180,3175,319
|
|
20231006,144400,1463582445,3180,3165,3180,3160,794
|
|
20231006,144300,1461070935,3180,3175,3180,3175,1788
|
|
20231006,144200,1455394030,3180,3180,3180,3175,25
|
|
20231006,144100,1455314645,3175,3160,3180,3160,204
|
|
20231006,144000,1454667120,3160,3165,3175,3160,2448
|
|
20231006,143900,1446923030,3170,3170,3170,3170,30
|
|
20231006,143800,1446827930,3165,3165,3165,3165,500
|
|
20231006,143700,1445245430,3165,3170,3170,3165,966
|
|
20231006,143600,1442185720,3175,3180,3180,3175,778
|
|
20231006,143500,1439715430,3180,3180,3180,3180,2810
|
|
20231006,143400,1430779630,3190,3190,3190,3190,34
|
|
20231006,143300,1430671170,3180,3185,3190,3180,517
|
|
20231006,143200,1429024125,3190,3180,3190,3180,1099
|
|
20231006,143100,1425529275,3185,3190,3190,3185,109
|
|
20231006,143000,1425181575,3180,3185,3185,3180,101
|
|
20231006,142900,1424860165,3185,3180,3185,3180,2000
|
|
20231006,142800,1418490395,3180,3185,3185,3180,526
|
|
20231006,142700,1416816085,3185,3185,3185,3185,224
|
|
20231006,142600,1416102645,3185,3185,3185,3185,7
|
|
20231006,142500,1416080350,3180,3185,3185,3180,12
|
|
20231006,142400,1416042180,3185,3185,3185,3185,136
|
|
20231006,142300,1415609020,3185,3180,3185,3180,533
|
|
20231006,142200,1413912570,3180,3190,3190,3175,1184
|
|
20231006,142100,1410148245,3190,3190,3190,3190,4
|
|
20231006,142000,1410135485,3185,3180,3185,3180,196
|
|
20231006,141900,1409511810,3185,3185,3185,3185,5
|
|
20231006,141800,1409495885,3185,3185,3185,3180,44
|
|
20231006,141700,1409355935,3185,3185,3185,3185,20
|
|
20231006,141600,1409292235,3185,3180,3185,3180,31
|
|
20231006,141500,1409193650,3180,3180,3180,3180,75
|
|
20231006,141400,1408955150,3180,3180,3180,3180,491
|
|
20231006,141300,1407393770,3180,3185,3185,3180,12
|
|
20231006,141200,1407355600,3185,3185,3185,3185,6
|
|
20231006,141100,1407336490,3185,3185,3185,3185,396
|
|
20231006,141000,1406075230,3185,3185,3185,3180,206
|
|
20231006,140900,1405419600,3185,3185,3185,3185,0
|
|
20231006,140800,1405419600,3185,3190,3190,3185,3096
|
|
20231006,140700,1395557145,3190,3185,3190,3185,3594
|
|
20231006,140600,1384098215,3185,3185,3185,3180,1036
|
|
20231006,140500,1380802700,3185,3180,3185,3175,160
|
|
20231006,140400,1380293975,3180,3180,3180,3180,1201
|
|
20231006,140300,1376474795,3180,3170,3180,3170,401
|
|
20231006,140200,1375200625,3170,3170,3170,3170,635
|
|
20231006,140100,1373187675,3170,3170,3170,3170,3
|
|
20231006,140000,1373178165,3170,3180,3180,3170,117
|
|
20231006,135900,1372806395,3180,3170,3180,3170,488
|
|
20231006,135800,1371257545,3170,3175,3180,3170,367
|
|
20231006,135700,1370090825,3180,3180,3180,3175,91
|
|
20231006,135600,1369801715,3170,3175,3175,3170,790
|
|
20231006,135500,1367293495,3170,3170,3170,3170,320
|
|
20231006,135400,1366279095,3170,3170,3170,3170,19
|
|
20231006,135300,1366218865,3170,3170,3170,3170,97
|
|
20231006,135200,1365911375,3170,3170,3170,3170,8
|
|
20231006,135100,1365886015,3170,3170,3170,3170,52
|
|
20231006,135000,1365721175,3175,3170,3175,3170,111
|
|
20231006,134900,1365369255,3175,3175,3175,3170,2391
|
|
20231006,134800,1357778745,3175,3175,3175,3175,3044
|
|
20231006,134700,1348114045,3175,3175,3175,3175,300
|
|
20231006,134600,1347161545,3175,3175,3175,3175,0
|
|
20231006,134500,1347161545,3175,3175,3175,3175,166
|
|
20231006,134400,1346634495,3175,3175,3175,3175,1
|
|
20231006,134300,1346631320,3175,3175,3175,3175,199
|
|
20231006,134200,1345999495,3175,3180,3180,3175,501
|
|
20231006,134100,1344407395,3180,3180,3180,3180,0
|
|
20231006,134000,1344407395,3180,3180,3185,3180,383
|
|
20231006,133900,1343189450,3185,3180,3185,3180,10
|
|
20231006,133800,1343157645,3185,3185,3185,3185,50
|
|
20231006,133700,1342998395,3180,3180,3180,3180,500
|
|
20231006,133600,1341408395,3180,3175,3180,3175,295
|
|
20231006,133500,1340471110,3180,3180,3180,3180,4
|
|
20231006,133400,1340458390,3180,3180,3180,3180,34
|
|
20231006,133300,1340350270,3180,3185,3185,3180,359
|
|
20231006,133200,1339207005,3185,3180,3185,3175,95
|
|
20231006,133100,1338905235,3180,3175,3180,3175,320
|
|
20231006,133000,1337889135,3175,3180,3180,3175,1431
|
|
20231006,132900,1333345660,3185,3185,3185,3185,10
|
|
20231006,132800,1333313810,3185,3185,3185,3185,661
|
|
20231006,132700,1331208525,3185,3190,3190,3175,5107
|
|
20231006,132600,1314969240,3190,3185,3190,3185,301
|
|
20231006,132500,1314010545,3185,3170,3185,3170,956
|
|
20231006,132400,1310968250,3185,3180,3185,3160,1763
|
|
20231006,132300,1305378760,3180,3175,3180,3175,61
|
|
20231006,132200,1305185080,3180,3185,3185,3180,99
|
|
20231006,132100,1304870250,3180,3190,3190,3180,262
|
|
20231006,132000,1304037070,3180,3180,3180,3180,122
|
|
20231006,131900,1303649110,3190,3190,3190,3190,0
|
|
20231006,131800,1303649110,3190,3185,3190,3185,206
|
|
20231006,131700,1302992985,3190,3190,3190,3190,2
|
|
20231006,131600,1302986605,3190,3180,3190,3175,14
|
|
20231006,131500,1302942095,3175,3195,3195,3175,629
|
|
20231006,131400,1300944940,3195,3175,3195,3175,153
|
|
20231006,131300,1300456145,3180,3195,3195,3180,3335
|
|
20231006,131200,1289843520,3190,3195,3195,3190,21
|
|
20231006,131100,1289776430,3195,3190,3195,3190,2
|
|
20231006,131000,1289770045,3195,3190,3195,3190,105
|
|
20231006,130900,1289435085,3195,3195,3195,3195,200
|
|
20231006,130800,1288796085,3195,3190,3195,3190,1001
|
|
20231006,130700,1285602890,3195,3200,3200,3195,1097
|
|
20231006,130600,1282097925,3200,3195,3200,3195,553
|
|
20231006,130500,1280331035,3195,3195,3195,3195,4
|
|
20231006,130400,1280318255,3195,3195,3195,3190,16
|
|
20231006,130300,1280267185,3195,3195,3195,3195,13
|
|
20231006,130200,1280225650,3195,3200,3200,3195,522
|
|
20231006,130100,1278556570,3200,3200,3200,3195,57
|
|
20231006,130000,1278374440,3195,3195,3195,3190,158
|
|
20231006,125900,1277870190,3195,3195,3195,3195,148
|
|
20231006,125800,1277397330,3195,3195,3195,3195,119
|
|
20231006,125700,1277017125,3200,3200,3200,3200,630
|
|
20231006,125600,1275001125,3200,3190,3200,3190,1306
|
|
20231006,125500,1270826090,3195,3195,3200,3195,1315
|
|
20231006,125400,1266624615,3200,3200,3200,3200,453
|
|
20231006,125300,1265175015,3195,3195,3200,3195,71
|
|
20231006,125200,1264948165,3200,3200,3200,3200,31
|
|
20231006,125100,1264848965,3200,3200,3205,3200,198
|
|
20231006,125000,1264215350,3200,3205,3210,3200,4104
|
|
20231006,124900,1251077035,3210,3205,3210,3205,375
|
|
20231006,124800,1249874590,3200,3210,3210,3200,6177
|
|
20231006,124700,1230078190,3215,3200,3215,3200,3986
|
|
20231006,124600,1217294110,3200,3205,3205,3200,101
|
|
20231006,124500,1216970905,3200,3195,3200,3195,1385
|
|
20231006,124400,1212540135,3200,3200,3200,3195,159
|
|
20231006,124300,1212031920,3200,3200,3205,3200,49
|
|
20231006,124200,1211875115,3200,3205,3205,3200,233
|
|
20231006,124100,1211129415,3205,3210,3210,3200,729
|
|
20231006,124000,1208790355,3210,3200,3210,3200,189
|
|
20231006,123900,1208185175,3210,3200,3210,3200,13468
|
|
20231006,123800,1165055990,3200,3195,3200,3195,1266
|
|
20231006,123700,1161009260,3195,3185,3195,3185,2912
|
|
20231006,123600,1151719250,3190,3190,3190,3190,113
|
|
20231006,123500,1151358780,3190,3190,3190,3185,120
|
|
20231006,123400,1150976025,3190,3190,3190,3190,0
|
|
20231006,123300,1150976025,3190,3185,3190,3185,1864
|
|
20231006,123200,1145039180,3180,3175,3180,3170,3473
|
|
20231006,123100,1134004135,3175,3175,3175,3160,305
|
|
20231006,123000,1133039910,3165,3165,3165,3165,101
|
|
20231006,122900,1132720245,3175,3170,3175,3170,1016
|
|
20231006,122800,1129498660,3170,3170,3170,3155,4490
|
|
20231006,122700,1115319840,3175,3175,3175,3175,91
|
|
20231006,122600,1115030915,3175,3175,3175,3170,291
|
|
20231006,122500,1114107005,3170,3170,3170,3170,2
|
|
20231006,122400,1114100665,3175,3165,3175,3160,872
|
|
20231006,122300,1111343205,3165,3165,3165,3165,470
|
|
20231006,122200,1109855655,3175,3175,3175,3175,1
|
|
20231006,122100,1109852480,3165,3165,3165,3165,0
|
|
20231006,122000,1109852480,3165,3170,3175,3165,418
|
|
20231006,121900,1108528195,3175,3175,3175,3175,1
|
|
20231006,121800,1108525020,3170,3170,3170,3170,200
|
|
20231006,121700,1107891020,3170,3170,3175,3170,61
|
|
20231006,121600,1107697635,3170,3175,3175,3170,513
|
|
20231006,121500,1106071225,3175,3175,3175,3175,172
|
|
20231006,121400,1105525125,3180,3180,3180,3180,0
|
|
20231006,121300,1105525125,3180,3180,3180,3180,6
|
|
20231006,121200,1105506045,3180,3180,3180,3180,0
|
|
20231006,121100,1105506045,3180,3180,3180,3180,1
|
|
20231006,121000,1105502865,3175,3175,3180,3175,933
|
|
20231006,120900,1102540585,3180,3180,3180,3180,0
|
|
20231006,120800,1102540585,3180,3180,3180,3180,3
|
|
20231006,120700,1102531045,3180,3180,3180,3180,36
|
|
20231006,120600,1102416565,3180,3185,3185,3180,101
|
|
20231006,120500,1102095380,3175,3185,3185,3175,111
|
|
20231006,120400,1101742935,3185,3185,3185,3185,2
|
|
20231006,120300,1101736565,3185,3185,3185,3185,0
|
|
20231006,120200,1101736565,3185,3185,3185,3185,0
|
|
20231006,120100,1101736565,3185,3180,3185,3180,957
|
|
20231006,120000,1098693295,3175,3170,3175,3165,568
|
|
20231006,115900,1096890680,3175,3170,3175,3170,576
|
|
20231006,115800,1095062070,3175,3175,3175,3175,0
|
|
20231006,115700,1095062070,3175,3175,3175,3175,1
|
|
20231006,115600,1095058895,3175,3170,3175,3170,75
|
|
20231006,115500,1094820815,3170,3170,3170,3170,0
|
|
20231006,115400,1094820815,3170,3170,3170,3170,10
|
|
20231006,115300,1094789115,3175,3175,3175,3175,7
|
|
20231006,115200,1094766890,3175,3175,3175,3175,31
|
|
20231006,115100,1094668465,3175,3175,3175,3175,1
|
|
20231006,115000,1094665290,3160,3160,3160,3160,296
|
|
20231006,114900,1093729930,3165,3165,3165,3165,641
|
|
20231006,114800,1091701165,3175,3170,3180,3155,806
|
|
20231006,114700,1089156620,3180,3165,3180,3165,824
|
|
20231006,114600,1086548645,3170,3170,3170,3170,465
|
|
20231006,114500,1085074595,3180,3180,3180,3180,0
|
|
20231006,114400,1085074595,3180,3180,3180,3180,0
|
|
20231006,114300,1085074595,3180,3180,3180,3180,7
|
|
20231006,114200,1085052335,3170,3170,3180,3170,21
|
|
20231006,114100,1084985735,3170,3180,3180,3170,30
|
|
20231006,114000,1084890385,3180,3175,3180,3170,1334
|
|
20231006,113900,1080648960,3180,3175,3180,3175,331
|
|
20231006,113800,1079596745,3175,3175,3175,3175,12
|
|
20231006,113700,1079558645,3175,3175,3175,3175,52
|
|
20231006,113600,1079393545,3180,3180,3180,3180,115
|
|
20231006,113500,1079027845,3180,3165,3180,3165,176
|
|
20231006,113400,1078469310,3180,3180,3180,3180,0
|
|
20231006,113300,1078469310,3180,3180,3180,3180,1
|
|
20231006,113200,1078466130,3180,3180,3180,3180,48
|
|
20231006,113100,1078313490,3180,3165,3180,3165,9
|
|
20231006,113000,1078284960,3180,3165,3180,3165,102
|
|
20231006,112900,1077962115,3175,3170,3175,3170,532
|
|
20231006,112800,1076274425,3165,3165,3165,3165,23
|
|
20231006,112700,1076201630,3165,3165,3165,3165,0
|
|
20231006,112600,1076201630,3165,3165,3165,3165,104
|
|
20231006,112500,1075872470,3165,3160,3165,3160,127
|
|
20231006,112400,1075471145,3165,3160,3165,3135,1051
|
|
20231006,112300,1072173295,3160,3155,3160,3140,16
|
|
20231006,112200,1072122870,3160,3160,3160,3160,15
|
|
20231006,112100,1072075470,3160,3150,3165,3135,11573
|
|
20231006,112000,1035717125,3150,3155,3165,3150,3830
|
|
20231006,111900,1023652280,3155,3170,3170,3155,3163
|
|
20231006,111800,1013672940,3165,3165,3165,3160,5890
|
|
20231006,111700,995041545,3165,3165,3165,3165,30
|
|
20231006,111600,994946595,3165,3160,3165,3160,10
|
|
20231006,111500,994914950,3170,3170,3170,3170,8
|
|
20231006,111400,994889590,3175,3175,3175,3175,0
|
|
20231006,111300,994889590,3175,3180,3180,3145,13035
|
|
20231006,111200,953786425,3165,3165,3165,3165,41
|
|
20231006,111100,953656660,3165,3170,3170,3165,1149
|
|
20231006,111000,950014400,3170,3175,3175,3170,101
|
|
20231006,110900,949694045,3175,3180,3180,3175,1152
|
|
20231006,110800,946031335,3185,3180,3185,3180,64
|
|
20231006,110700,945827500,3185,3180,3185,3180,537
|
|
20231006,110600,944117335,3185,3180,3190,3180,197
|
|
20231006,110500,943490330,3180,3185,3185,3180,5000
|
|
20231006,110400,927574260,3190,3190,3190,3190,100
|
|
20231006,110300,927255260,3190,3190,3190,3190,13
|
|
20231006,110200,927213790,3190,3190,3190,3190,110
|
|
20231006,110100,926862890,3190,3190,3190,3190,0
|
|
20231006,110000,926862890,3190,3185,3190,3185,220
|
|
20231006,105900,926162180,3190,3190,3190,3190,4
|
|
20231006,105800,926149420,3190,3190,3190,3190,4
|
|
20231006,105700,926136660,3190,3185,3190,3180,85
|
|
20231006,105600,925866005,3185,3190,3190,3185,1139
|
|
20231006,105500,922235710,3195,3190,3195,3190,2091
|
|
20231006,105400,915565415,3195,3195,3195,3195,530
|
|
20231006,105300,913872065,3190,3190,3190,3190,1300
|
|
20231006,105200,909725065,3180,3190,3190,3180,188
|
|
20231006,105100,909127215,3190,3190,3190,3190,2
|
|
20231006,105000,909120835,3190,3185,3190,3180,180
|
|
20231006,104900,908548235,3185,3185,3185,3185,2559
|
|
20231006,104800,900397820,3185,3185,3185,3185,1002
|
|
20231006,104700,897206450,3185,3190,3190,3185,1973
|
|
20231006,104600,890921655,3190,3190,3190,3190,1
|
|
20231006,104500,890918465,3185,3190,3195,3185,980
|
|
20231006,104400,887789045,3190,3200,3200,3190,5503
|
|
20231006,104300,870226630,3200,3200,3200,3195,2288
|
|
20231006,104200,862910405,3200,3205,3210,3200,129
|
|
20231006,104100,862496845,3210,3210,3215,3205,1426
|
|
20231006,104000,857914460,3215,3200,3215,3200,3462
|
|
20231006,103900,846832630,3215,3200,3215,3200,3359
|
|
20231006,103800,836060395,3200,3190,3210,3190,7217
|
|
20231006,103700,812978375,3190,3190,3190,3190,100
|
|
20231006,103600,812659375,3190,3195,3195,3190,71
|
|
20231006,103500,812432830,3195,3200,3200,3195,79
|
|
20231006,103400,812180320,3200,3200,3200,3200,528
|
|
20231006,103300,810490720,3200,3200,3200,3200,140
|
|
20231006,103200,810042720,3200,3200,3200,3200,966
|
|
20231006,103100,806951520,3200,3200,3200,3200,546
|
|
20231006,103000,805204320,3205,3200,3205,3200,453
|
|
20231006,102900,803754715,3205,3205,3205,3205,886
|
|
20231006,102800,800915085,3200,3205,3205,3200,452
|
|
20231006,102700,799466435,3205,3200,3205,3200,1515
|
|
20231006,102600,794616680,3190,3200,3200,3190,2638
|
|
20231006,102500,786187800,3200,3200,3200,3200,500
|
|
20231006,102400,784587800,3200,3200,3200,3200,0
|
|
20231006,102300,784587800,3200,3200,3200,3190,1242
|
|
20231006,102200,780613700,3200,3200,3200,3190,239
|
|
20231006,102100,779849160,3195,3190,3195,3185,4965
|
|
20231006,102000,764015465,3195,3185,3195,3185,1271
|
|
20231006,101900,759959035,3200,3200,3200,3200,0
|
|
20231006,101800,759959035,3200,3200,3200,3200,11
|
|
20231006,101700,759923835,3200,3190,3200,3180,1474
|
|
20231006,101600,755229540,3200,3200,3200,3200,122
|
|
20231006,101500,754839140,3200,3200,3205,3200,77
|
|
20231006,101400,754592735,3205,3200,3205,3200,1102
|
|
20231006,101300,751066325,3205,3195,3205,3195,1787
|
|
20231006,101200,745348420,3200,3195,3200,3190,2388
|
|
20231006,101100,737719150,3195,3200,3205,3195,356
|
|
20231006,101000,736580595,3200,3190,3200,3185,1171
|
|
20231006,100900,732834465,3200,3200,3200,3190,1665
|
|
20231006,100800,727517415,3200,3200,3200,3195,610
|
|
20231006,100700,725565915,3195,3200,3200,3195,215
|
|
20231006,100600,724878970,3205,3205,3205,3205,297
|
|
20231006,100500,723927085,3205,3175,3210,3175,10652
|
|
20231006,100400,689888270,3180,3180,3180,3180,1106
|
|
20231006,100300,686371190,3185,3185,3185,3185,1
|
|
20231006,100200,686368005,3180,3180,3180,3180,728
|
|
20231006,100100,684052965,3175,3175,3175,3175,247
|
|
20231006,100000,683268740,3180,3180,3195,3180,695
|
|
20231006,095900,681057075,3195,3195,3200,3180,9888
|
|
20231006,095800,649507235,3195,3190,3195,3190,2734
|
|
20231006,095700,640777875,3190,3185,3190,3185,1648
|
|
20231006,095600,635525985,3185,3180,3185,3180,1012
|
|
20231006,095500,632307820,3175,3175,3175,3175,0
|
|
20231006,095400,632307820,3175,3175,3175,3175,3
|
|
20231006,095300,632298295,3170,3180,3180,3170,3372
|
|
20231006,095200,621603560,3180,3195,3195,3180,1561
|
|
20231006,095100,616628180,3195,3195,3195,3195,2048
|
|
20231006,095000,610084820,3195,3180,3195,3180,3183
|
|
20231006,094900,599934000,3185,3170,3190,3165,9902
|
|
20231006,094800,568495520,3170,3170,3170,3170,29
|
|
20231006,094700,568403590,3170,3170,3170,3170,2
|
|
20231006,094600,568397250,3165,3155,3175,3155,3036
|
|
20231006,094500,558792530,3155,3155,3155,3150,120
|
|
20231006,094400,558414005,3165,3155,3165,3155,1203
|
|
20231006,094300,554618515,3155,3165,3165,3155,959
|
|
20231006,094200,551590075,3160,3175,3175,3160,3436
|
|
20231006,094100,540707160,3175,3175,3175,3175,522
|
|
20231006,094000,539049810,3175,3170,3175,3165,3036
|
|
20231006,093900,529426255,3180,3180,3180,3170,1557
|
|
20231006,093800,524480355,3180,3180,3180,3180,101
|
|
20231006,093700,524159175,3180,3180,3180,3175,707
|
|
20231006,093600,521912415,3180,3180,3180,3175,2872
|
|
20231006,093500,512786955,3180,3175,3185,3175,1741
|
|
20231006,093400,507245845,3175,3175,3180,3175,704
|
|
20231006,093300,505009690,3180,3190,3190,3180,272
|
|
20231006,093200,504144650,3190,3195,3200,3175,4983
|
|
20231006,093100,488288085,3200,3200,3200,3180,1788
|
|
20231006,093000,482588790,3200,3190,3200,3180,11740
|
|
20231006,092900,445191695,3200,3185,3205,3185,8173
|
|
20231006,092800,419087170,3185,3180,3185,3175,1369
|
|
20231006,092700,414733420,3185,3180,3185,3180,78
|
|
20231006,092600,414485145,3185,3190,3190,3175,789
|
|
20231006,092500,411972140,3190,3160,3190,3160,10117
|
|
20231006,092400,379767080,3175,3170,3175,3170,1205
|
|
20231006,092300,375947210,3170,3175,3175,3170,301
|
|
20231006,092200,374993025,3175,3170,3175,3170,402
|
|
20231006,092100,373718190,3180,3160,3185,3160,8786
|
|
20231006,092000,345818685,3160,3150,3160,3150,319
|
|
20231006,091900,344812465,3150,3150,3160,3150,254
|
|
20231006,091800,344012315,3160,3160,3175,3160,3606
|
|
20231006,091700,332615705,3160,3180,3180,3160,2627
|
|
20231006,091600,324286035,3180,3180,3185,3160,8365
|
|
20231006,091500,297727075,3185,3180,3190,3175,4637
|
|
20231006,091400,282959135,3180,3160,3185,3160,3236
|
|
20231006,091300,272684035,3165,3165,3175,3165,2033
|
|
20231006,091200,266242340,3175,3160,3175,3160,672
|
|
20231006,091100,264113150,3160,3170,3185,3160,7116
|
|
20231006,091000,241484360,3180,3170,3180,3160,2129
|
|
20231006,090900,234730565,3170,3145,3170,3130,10298
|
|
20231006,090800,202202590,3145,3150,3150,3130,3226
|
|
20231006,090700,192100700,3150,3130,3155,3130,5678
|
|
20231006,090600,174286125,3130,3170,3170,3130,6470
|
|
20231006,090500,153976640,3130,3135,3170,3130,4332
|
|
20231006,090400,140337375,3130,3110,3130,3105,3353
|
|
20231006,090300,129872485,3105,3140,3140,3105,4527
|
|
20231006,090200,115753350,3150,3110,3150,3090,6003
|
|
20231006,090100,97035295,3115,3060,3130,3045,5632
|
|
20231006,090000,79666430,3060,3010,3060,3005,26458
|