606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,190300,1386510705,2970,2970,2970,2970,18113
|
|
20231016,190200,1386510705,2970,2970,2970,2970,0
|
|
20231016,190100,1386510705,2970,2970,2970,2970,0
|
|
20231016,190000,1386510705,2970,2970,2970,2970,0
|
|
20231016,185900,1386510705,2970,2970,2970,2970,0
|
|
20231016,185800,1386510705,2970,2970,2970,2970,0
|
|
20231016,185700,1386510705,2970,2970,2970,2970,0
|
|
20231016,185600,1386510705,2970,2970,2970,2970,0
|
|
20231016,185500,1386510705,2970,2970,2970,2970,0
|
|
20231016,185400,1386510705,2970,2970,2970,2970,0
|
|
20231016,185300,1386510705,2970,2970,2970,2970,0
|
|
20231016,185200,1386510705,2970,2970,2970,2970,0
|
|
20231016,185100,1386510705,2970,2970,2970,2970,0
|
|
20231016,185000,1386510705,2970,2970,2970,2970,0
|
|
20231016,184900,1386510705,2970,2970,2970,2970,0
|
|
20231016,184800,1386510705,2970,2970,2970,2970,0
|
|
20231016,184700,1386510705,2970,2970,2970,2970,0
|
|
20231016,184600,1386510705,2970,2970,2970,2970,0
|
|
20231016,184500,1386510705,2970,2970,2970,2970,0
|
|
20231016,184400,1386510705,2970,2970,2970,2970,0
|
|
20231016,184300,1386510705,2970,2970,2970,2970,0
|
|
20231016,184200,1386510705,2970,2970,2970,2970,0
|
|
20231016,184100,1386510705,2970,2970,2970,2970,0
|
|
20231016,184000,1386510705,2970,2970,2970,2970,0
|
|
20231016,183900,1386510705,2970,2970,2970,2970,0
|
|
20231016,183800,1386510705,2970,2970,2970,2970,0
|
|
20231016,183700,1386510705,2970,2970,2970,2970,0
|
|
20231016,183600,1386510705,2970,2970,2970,2970,0
|
|
20231016,183500,1386510705,2970,2970,2970,2970,0
|
|
20231016,183400,1386510705,2970,2970,2970,2970,0
|
|
20231016,183300,1386510705,2970,2970,2970,2970,18113
|
|
20231016,183200,1386510705,2970,2970,2970,2970,0
|
|
20231016,183100,1386510705,2970,2970,2970,2970,0
|
|
20231016,183000,1386510705,2970,2970,2970,2970,0
|
|
20231016,182900,1386510705,2970,2970,2970,2970,0
|
|
20231016,182800,1386510705,2970,2970,2970,2970,0
|
|
20231016,182700,1386510705,2970,2970,2970,2970,0
|
|
20231016,182600,1386510705,2970,2970,2970,2970,0
|
|
20231016,182500,1386510705,2970,2970,2970,2970,0
|
|
20231016,182400,1386510705,2970,2970,2970,2970,0
|
|
20231016,182300,1386510705,2970,2970,2970,2970,0
|
|
20231016,182200,1386510705,2970,2970,2970,2970,0
|
|
20231016,182100,1386510705,2970,2970,2970,2970,0
|
|
20231016,182000,1386510705,2970,2970,2970,2970,0
|
|
20231016,181900,1386510705,2970,2970,2970,2970,0
|
|
20231016,181800,1386510705,2970,2970,2970,2970,0
|
|
20231016,181700,1386510705,2970,2970,2970,2970,0
|
|
20231016,181600,1386510705,2970,2970,2970,2970,0
|
|
20231016,181500,1386510705,2970,2970,2970,2970,0
|
|
20231016,181400,1386510705,2970,2970,2970,2970,0
|
|
20231016,181300,1386510705,2970,2970,2970,2970,0
|
|
20231016,181200,1386510705,2970,2970,2970,2970,0
|
|
20231016,181100,1386510705,2970,2970,2970,2970,0
|
|
20231016,181000,1386510705,2970,2970,2970,2970,0
|
|
20231016,180900,1386510705,2970,2970,2970,2970,0
|
|
20231016,180800,1386510705,2970,2970,2970,2970,0
|
|
20231016,180700,1386510705,2970,2970,2970,2970,0
|
|
20231016,180600,1386510705,2970,2970,2970,2970,0
|
|
20231016,180500,1386510705,2970,2970,2970,2970,0
|
|
20231016,180400,1386510705,2970,2970,2970,2970,0
|
|
20231016,180300,1386510705,2970,2970,2970,2970,18113
|
|
20231016,180200,1386510705,2970,2970,2970,2970,0
|
|
20231016,180100,1386510705,2970,2970,2970,2970,0
|
|
20231016,180000,1386510705,2970,2970,2970,2970,0
|
|
20231016,175900,1386510705,2970,2970,2970,2970,0
|
|
20231016,175800,1386510705,2970,2970,2970,2970,0
|
|
20231016,175700,1386510705,2970,2970,2970,2970,0
|
|
20231016,175600,1386510705,2970,2970,2970,2970,0
|
|
20231016,175500,1386510705,2970,2970,2970,2970,0
|
|
20231016,175400,1386510705,2970,2970,2970,2970,0
|
|
20231016,175300,1386510705,2970,2970,2970,2970,0
|
|
20231016,175200,1386510705,2970,2970,2970,2970,0
|
|
20231016,175100,1386510705,2970,2970,2970,2970,0
|
|
20231016,175000,1386510705,2970,2970,2970,2970,0
|
|
20231016,174900,1386510705,2970,2970,2970,2970,0
|
|
20231016,174800,1386510705,2970,2970,2970,2970,0
|
|
20231016,174700,1386510705,2970,2970,2970,2970,0
|
|
20231016,174600,1386510705,2970,2970,2970,2970,0
|
|
20231016,174500,1386510705,2970,2970,2970,2970,0
|
|
20231016,174400,1386510705,2970,2970,2970,2970,0
|
|
20231016,174300,1386510705,2970,2970,2970,2970,0
|
|
20231016,174200,1386510705,2970,2970,2970,2970,0
|
|
20231016,174100,1386510705,2970,2970,2970,2970,0
|
|
20231016,174000,1386510705,2970,2970,2970,2970,0
|
|
20231016,173900,1386510705,2970,2970,2970,2970,0
|
|
20231016,173800,1386510705,2970,2970,2970,2970,0
|
|
20231016,173700,1386510705,2970,2970,2970,2970,0
|
|
20231016,173600,1386510705,2970,2970,2970,2970,0
|
|
20231016,173500,1386510705,2970,2970,2970,2970,0
|
|
20231016,173400,1386510705,2970,2970,2970,2970,0
|
|
20231016,173300,1386510705,2970,2970,2970,2970,18113
|
|
20231016,173200,1386510705,2970,2970,2970,2970,0
|
|
20231016,173100,1386510705,2970,2970,2970,2970,0
|
|
20231016,173000,1386510705,2970,2970,2970,2970,0
|
|
20231016,172900,1386510705,2970,2970,2970,2970,0
|
|
20231016,172800,1386510705,2970,2970,2970,2970,0
|
|
20231016,172700,1386510705,2970,2970,2970,2970,0
|
|
20231016,172600,1386510705,2970,2970,2970,2970,0
|
|
20231016,172500,1386510705,2970,2970,2970,2970,0
|
|
20231016,172400,1386510705,2970,2970,2970,2970,0
|
|
20231016,172300,1386510705,2970,2970,2970,2970,0
|
|
20231016,172200,1386510705,2970,2970,2970,2970,0
|
|
20231016,172100,1386510705,2970,2970,2970,2970,0
|
|
20231016,172000,1386510705,2970,2970,2970,2970,0
|
|
20231016,171900,1386510705,2970,2970,2970,2970,0
|
|
20231016,171800,1386510705,2970,2970,2970,2970,0
|
|
20231016,171700,1386510705,2970,2970,2970,2970,0
|
|
20231016,171600,1386510705,2970,2970,2970,2970,0
|
|
20231016,171500,1386510705,2970,2970,2970,2970,0
|
|
20231016,171400,1386510705,2970,2970,2970,2970,0
|
|
20231016,171300,1386510705,2970,2970,2970,2970,0
|
|
20231016,171200,1386510705,2970,2970,2970,2970,0
|
|
20231016,171100,1386510705,2970,2970,2970,2970,0
|
|
20231016,171000,1386510705,2970,2970,2970,2970,0
|
|
20231016,170900,1386510705,2970,2970,2970,2970,0
|
|
20231016,170800,1386510705,2970,2970,2970,2970,0
|
|
20231016,170700,1386510705,2970,2970,2970,2970,0
|
|
20231016,170600,1386510705,2970,2970,2970,2970,0
|
|
20231016,170500,1386510705,2970,2970,2970,2970,0
|
|
20231016,170400,1386510705,2970,2970,2970,2970,0
|
|
20231016,170300,1386510705,2970,2970,2970,2970,18113
|
|
20231016,170200,1386510705,2970,2970,2970,2970,0
|
|
20231016,170100,1386510705,2970,2970,2970,2970,0
|
|
20231016,170000,1386510705,2970,2970,2970,2970,0
|
|
20231016,165900,1386510705,2970,2970,2970,2970,0
|
|
20231016,165800,1386510705,2970,2970,2970,2970,0
|
|
20231016,165700,1386510705,2970,2970,2970,2970,0
|
|
20231016,165600,1386510705,2970,2970,2970,2970,0
|
|
20231016,165500,1386510705,2970,2970,2970,2970,0
|
|
20231016,165400,1386510705,2970,2970,2970,2970,0
|
|
20231016,165300,1386510705,2970,2970,2970,2970,0
|
|
20231016,165200,1386510705,2970,2970,2970,2970,0
|
|
20231016,165100,1386510705,2970,2970,2970,2970,0
|
|
20231016,165000,1386510705,2970,2970,2970,2970,0
|
|
20231016,164900,1386510705,2970,2970,2970,2970,0
|
|
20231016,164800,1386510705,2970,2970,2970,2970,0
|
|
20231016,164700,1386510705,2970,2970,2970,2970,0
|
|
20231016,164600,1386510705,2970,2970,2970,2970,0
|
|
20231016,164500,1386510705,2970,2970,2970,2970,0
|
|
20231016,164400,1386510705,2970,2970,2970,2970,0
|
|
20231016,164300,1386510705,2970,2970,2970,2970,0
|
|
20231016,164200,1386510705,2970,2970,2970,2970,0
|
|
20231016,164100,1386510705,2970,2970,2970,2970,0
|
|
20231016,164000,1386510705,2970,2970,2970,2970,0
|
|
20231016,163900,1386510705,2970,2970,2970,2970,0
|
|
20231016,163800,1386510705,2970,2970,2970,2970,0
|
|
20231016,163700,1386510705,2970,2970,2970,2970,0
|
|
20231016,163600,1386510705,2970,2970,2970,2970,0
|
|
20231016,163500,1386510705,2970,2970,2970,2970,0
|
|
20231016,163400,1386510705,2970,2970,2970,2970,0
|
|
20231016,163300,1386510705,2970,2970,2970,2970,18113
|
|
20231016,163200,1386510705,2970,2970,2970,2970,0
|
|
20231016,163100,1386510705,2970,2970,2970,2970,0
|
|
20231016,163000,1386510705,2970,2970,2970,2970,0
|
|
20231016,162900,1386510705,2970,2970,2970,2970,0
|
|
20231016,162800,1386510705,2970,2970,2970,2970,0
|
|
20231016,162700,1386510705,2970,2970,2970,2970,0
|
|
20231016,162600,1386510705,2970,2970,2970,2970,0
|
|
20231016,162500,1386510705,2970,2970,2970,2970,0
|
|
20231016,162400,1386510705,2970,2970,2970,2970,0
|
|
20231016,162300,1386510705,2970,2970,2970,2970,0
|
|
20231016,162200,1386510705,2970,2970,2970,2970,0
|
|
20231016,162100,1386510705,2970,2970,2970,2970,0
|
|
20231016,162000,1386510705,2970,2970,2970,2970,0
|
|
20231016,161900,1386510705,2970,2970,2970,2970,0
|
|
20231016,161800,1386510705,2970,2970,2970,2970,0
|
|
20231016,161700,1386510705,2970,2970,2970,2970,0
|
|
20231016,161600,1386510705,2970,2970,2970,2970,0
|
|
20231016,161500,1386510705,2970,2970,2970,2970,0
|
|
20231016,161400,1386510705,2970,2970,2970,2970,0
|
|
20231016,161300,1386510705,2970,2970,2970,2970,0
|
|
20231016,161200,1386510705,2970,2970,2970,2970,0
|
|
20231016,161100,1386510705,2970,2970,2970,2970,0
|
|
20231016,161000,1386510705,2970,2970,2970,2970,0
|
|
20231016,160900,1386510705,2970,2970,2970,2970,0
|
|
20231016,160800,1386510705,2970,2970,2970,2970,0
|
|
20231016,160700,1386510705,2970,2970,2970,2970,0
|
|
20231016,160600,1386510705,2970,2970,2970,2970,0
|
|
20231016,160500,1386510705,2970,2970,2970,2970,0
|
|
20231016,160400,1386510705,2970,2970,2970,2970,0
|
|
20231016,160300,1386510705,2970,2970,2970,2970,18113
|
|
20231016,160200,1386510705,2970,2970,2970,2970,0
|
|
20231016,160100,1386510705,2970,2970,2970,2970,0
|
|
20231016,160000,1386510705,2970,2970,2970,2970,0
|
|
20231016,155900,1386510705,2970,2970,2970,2970,0
|
|
20231016,155800,1386510705,2970,2970,2970,2970,0
|
|
20231016,155700,1386510705,2970,2970,2970,2970,0
|
|
20231016,155600,1386510705,2970,2970,2970,2970,0
|
|
20231016,155500,1386510705,2970,2970,2970,2970,0
|
|
20231016,155400,1386510705,2970,2970,2970,2970,0
|
|
20231016,155300,1386510705,2970,2970,2970,2970,0
|
|
20231016,155200,1386510705,2970,2970,2970,2970,0
|
|
20231016,155100,1386510705,2970,2970,2970,2970,0
|
|
20231016,155000,1386510705,2970,2970,2970,2970,0
|
|
20231016,154900,1386510705,2970,2970,2970,2970,0
|
|
20231016,154800,1386510705,2970,2970,2970,2970,0
|
|
20231016,154700,1386510705,2970,2970,2970,2970,0
|
|
20231016,154600,1386510705,2970,2970,2970,2970,0
|
|
20231016,154500,1386510705,2970,2970,2970,2970,0
|
|
20231016,154400,1386510705,2970,2970,2970,2970,0
|
|
20231016,154300,1386510705,2970,2970,2970,2970,0
|
|
20231016,154200,1386510705,2970,2970,2970,2970,0
|
|
20231016,154100,1386510705,2970,2970,2970,2970,0
|
|
20231016,154000,1386510705,2970,2970,2970,2970,0
|
|
20231016,153900,1386510705,2970,2970,2970,2970,0
|
|
20231016,153800,1386510705,2970,2970,2970,2970,0
|
|
20231016,153700,1386510705,2970,2970,2970,2970,0
|
|
20231016,153600,1386510705,2970,2970,2970,2970,0
|
|
20231016,153500,1386510705,2970,2970,2970,2970,0
|
|
20231016,153400,1386510705,2970,2970,2970,2970,0
|
|
20231016,153300,1386510705,2970,2970,2970,2970,18113
|
|
20231016,153200,1386510705,2970,2970,2970,2970,0
|
|
20231016,153100,1386510705,2970,2970,2970,2970,0
|
|
20231016,153000,1386510705,2970,2970,2970,2970,18113
|
|
20231016,152900,1332715095,3005,3005,3005,3005,0
|
|
20231016,152800,1332715095,3005,3005,3005,3005,0
|
|
20231016,152700,1332715095,3005,3005,3005,3005,0
|
|
20231016,152600,1332715095,3005,3005,3005,3005,0
|
|
20231016,152500,1332715095,3005,3005,3005,3005,0
|
|
20231016,152400,1332715095,3005,3005,3005,3005,0
|
|
20231016,152300,1332715095,3005,3005,3005,3005,0
|
|
20231016,152200,1332715095,3005,3005,3005,3005,0
|
|
20231016,152100,1332715095,3005,3005,3005,3005,0
|
|
20231016,152000,1332715095,3005,3005,3005,3005,0
|
|
20231016,151900,1332715095,3005,2990,3005,2990,132
|
|
20231016,151800,1332320345,2985,2990,2990,2970,2029
|
|
20231016,151700,1326283845,2990,2980,2990,2980,2383
|
|
20231016,151600,1319177485,2985,2985,2985,2985,344
|
|
20231016,151500,1318150645,2990,2995,2995,2990,60
|
|
20231016,151400,1317970970,2995,2980,2995,2980,129
|
|
20231016,151300,1317585050,2980,3005,3005,2980,1250
|
|
20231016,151200,1313857200,3005,2990,3010,2990,15
|
|
20231016,151100,1313812220,3010,3005,3010,2985,814
|
|
20231016,151000,1311382125,3010,3010,3010,3005,334
|
|
20231016,150900,1310376790,3010,3005,3010,3005,659
|
|
20231016,150800,1308396490,3005,3000,3005,3000,2352
|
|
20231016,150700,1301340190,3000,3000,3000,3000,757
|
|
20231016,150600,1299069190,3000,2980,3000,2975,2682
|
|
20231016,150500,1291057760,2980,2980,2980,2980,200
|
|
20231016,150400,1290461760,2980,2980,2980,2980,1001
|
|
20231016,150300,1287478780,2975,2990,2990,2975,1625
|
|
20231016,150200,1282643840,2990,2980,2990,2980,300
|
|
20231016,150100,1281747840,2990,2980,2990,2980,74
|
|
20231016,150000,1281527300,2980,2980,2980,2980,91
|
|
20231016,145900,1281256120,2980,2980,2980,2980,46
|
|
20231016,145800,1281119040,2990,2990,2990,2990,108
|
|
20231016,145700,1280796120,2975,2990,2990,2975,145
|
|
20231016,145600,1280364715,2975,2975,2975,2975,50
|
|
20231016,145500,1280215965,2970,2970,2970,2970,1391
|
|
20231016,145400,1276084695,2970,2970,2970,2970,417
|
|
20231016,145300,1274846205,2970,2980,2980,2970,4853
|
|
20231016,145200,1260410780,2980,2985,2985,2975,932
|
|
20231016,145100,1257637045,2980,2980,2980,2980,326
|
|
20231016,145000,1256665565,2980,2980,2980,2980,9
|
|
20231016,144900,1256638745,2975,2985,2990,2975,405
|
|
20231016,144800,1255430115,2985,2990,2995,2985,538
|
|
20231016,144700,1253822745,2985,2995,2995,2985,110
|
|
20231016,144600,1253493845,2985,2995,2995,2985,45
|
|
20231016,144500,1253359120,3000,3000,3000,2975,11
|
|
20231016,144400,1253326345,2975,3000,3000,2975,3
|
|
20231016,144300,1253317370,2975,2990,2995,2975,1248
|
|
20231016,144200,1249599780,3000,3000,3000,2990,66
|
|
20231016,144100,1249401790,3000,2990,3000,2990,61
|
|
20231016,144000,1249219390,3000,3000,3000,2990,11
|
|
20231016,143900,1249186470,3000,2995,3000,2990,154
|
|
20231016,143800,1248724740,2995,3000,3000,2990,388
|
|
20231016,143700,1247562095,2995,3000,3000,2990,252
|
|
20231016,143600,1246806860,3000,2995,3000,2995,112
|
|
20231016,143500,1246471410,2990,2990,2990,2990,149
|
|
20231016,143400,1246025900,3000,3000,3000,2990,258
|
|
20231016,143300,1245254355,2995,2990,3000,2990,89
|
|
20231016,143200,1244987830,3000,2995,3000,2990,303
|
|
20231016,143100,1244079065,3000,3000,3000,3000,1
|
|
20231016,143000,1244076065,2990,3000,3000,2990,13
|
|
20231016,142900,1244037145,3000,3000,3000,2980,4
|
|
20231016,142800,1244025165,3000,3000,3005,2980,2511
|
|
20231016,142700,1236535885,3005,3000,3005,3000,19
|
|
20231016,142600,1236478865,3000,2995,3005,2995,35
|
|
20231016,142500,1236373920,3005,3005,3005,3000,2213
|
|
20231016,142400,1229734890,3000,3005,3010,3000,2124
|
|
20231016,142300,1223353005,3010,3005,3010,3005,172
|
|
20231016,142200,1222836130,3010,3005,3010,3005,20
|
|
20231016,142100,1222776025,3005,3000,3005,3000,487
|
|
20231016,142000,1221313455,3005,3005,3005,3005,8
|
|
20231016,141900,1221289415,3005,3000,3005,3000,5
|
|
20231016,141800,1221274410,3005,3005,3005,3000,46
|
|
20231016,141700,1221136380,3000,3000,3000,3000,47
|
|
20231016,141600,1220995380,3005,3005,3005,3000,12
|
|
20231016,141500,1220959365,3005,3000,3005,3000,1023
|
|
20231016,141400,1217886825,3000,3000,3005,3000,616
|
|
20231016,141300,1216038815,3000,3005,3005,3000,114
|
|
20231016,141200,1215696785,3005,3000,3005,3000,22
|
|
20231016,141100,1215630770,3005,3000,3005,3000,193
|
|
20231016,141000,1215051755,3005,3005,3010,3000,279
|
|
20231016,140900,1214214205,3005,2995,3005,2995,1948
|
|
20231016,140800,1208365760,3000,3000,3000,2995,6
|
|
20231016,140700,1208347780,3000,3000,3000,2995,120
|
|
20231016,140600,1207988345,2995,2995,3000,2995,18
|
|
20231016,140500,1207934420,3000,2995,3000,2995,119
|
|
20231016,140400,1207578010,3000,3005,3005,2995,24
|
|
20231016,140300,1207505995,3005,3000,3005,2995,3220
|
|
20231016,140200,1197846080,3000,2995,3000,2995,851
|
|
20231016,140100,1195297330,2995,2985,2995,2985,12
|
|
20231016,140000,1195261490,2995,2995,2995,2995,200
|
|
20231016,135900,1194662490,2995,2985,2995,2985,210
|
|
20231016,135800,1194034630,2995,2990,2995,2990,632
|
|
20231016,135700,1192144945,2990,2990,2990,2990,1
|
|
20231016,135600,1192141955,2985,2990,2990,2985,207
|
|
20231016,135500,1191523300,2990,2990,2990,2985,183
|
|
20231016,135400,1190977030,2990,2990,2990,2985,13
|
|
20231016,135300,1190938210,2985,2990,2990,2985,91
|
|
20231016,135200,1190666570,2990,2985,2990,2985,12
|
|
20231016,135100,1190630730,2990,2990,2990,2985,102
|
|
20231016,135000,1190325755,2990,2990,2990,2990,118
|
|
20231016,134900,1189972935,2990,2985,2990,2985,269
|
|
20231016,134800,1189169945,2990,2985,2990,2985,173
|
|
20231016,134700,1188653535,2990,2980,2990,2980,9
|
|
20231016,134600,1188626705,2980,2985,2985,2980,4692
|
|
20231016,134500,1174621090,2980,2980,2980,2980,54
|
|
20231016,134400,1174460170,2980,2980,2980,2980,18
|
|
20231016,134300,1174406530,2980,2980,2980,2980,196
|
|
20231016,134200,1173822450,2980,2985,2990,2980,14
|
|
20231016,134100,1173780695,2985,2990,2990,2980,40
|
|
20231016,134000,1173661295,2995,2980,2995,2980,10
|
|
20231016,133900,1173631480,2980,2990,2990,2980,1030
|
|
20231016,133800,1170561780,2995,2990,2995,2990,61
|
|
20231016,133700,1170379385,2995,2980,2995,2980,1652
|
|
20231016,133600,1165447180,2980,2980,2980,2980,4
|
|
20231016,133500,1165435260,2980,2980,2990,2980,101
|
|
20231016,133400,1165134210,2980,2980,2980,2980,2
|
|
20231016,133300,1165128250,2990,2990,2990,2990,0
|
|
20231016,133200,1165128250,2990,2990,2990,2980,276
|
|
20231016,133100,1164305670,2980,2980,2980,2980,1
|
|
20231016,133000,1164302690,2990,2980,2990,2980,37
|
|
20231016,132900,1164192150,2990,2980,2990,2980,124
|
|
20231016,132800,1163821500,2990,2980,2990,2980,2583
|
|
20231016,132700,1156113320,2980,2975,2980,2975,645
|
|
20231016,132600,1154194435,2970,2975,2975,2970,97
|
|
20231016,132500,1153905865,2975,2975,2980,2975,14
|
|
20231016,132400,1153864205,2980,2975,2980,2975,2
|
|
20231016,132300,1153858250,2980,2975,2980,2975,10
|
|
20231016,132200,1153828490,2980,2975,2980,2975,15
|
|
20231016,132100,1153783860,2975,2980,2980,2970,42
|
|
20231016,132000,1153658865,2980,2985,2985,2970,17
|
|
20231016,131900,1153608285,2970,2970,2970,2970,0
|
|
20231016,131800,1153608285,2970,2975,2980,2970,616
|
|
20231016,131700,1151773395,2980,2980,2985,2975,391
|
|
20231016,131600,1150608265,2985,2980,2985,2980,47
|
|
20231016,131500,1150468185,2985,2980,2985,2980,15
|
|
20231016,131400,1150423475,2985,2980,2985,2980,25
|
|
20231016,131300,1150348965,2990,2990,2990,2975,117
|
|
20231016,131200,1149999710,2990,2985,2990,2975,537
|
|
20231016,131100,1148399040,2990,2995,2995,2980,20
|
|
20231016,131000,1148339330,2980,2990,2995,2980,351
|
|
20231016,130900,1147289925,2995,2990,2995,2990,124
|
|
20231016,130800,1146919150,2995,2990,2995,2980,249
|
|
20231016,130700,1146174735,2990,2980,2990,2980,112
|
|
20231016,130600,1145840305,2990,2970,2990,2970,1978
|
|
20231016,130500,1139946105,2985,2985,2985,2970,4
|
|
20231016,130400,1139934180,2980,2985,2985,2980,1121
|
|
20231016,130300,1136592545,2985,2985,2985,2970,7903
|
|
20231016,130200,1113107160,2980,2980,2980,2980,1
|
|
20231016,130100,1113104180,2985,2980,2985,2970,194
|
|
20231016,130000,1112526855,2985,2985,2985,2975,3082
|
|
20231016,125900,1103357105,2980,2985,2985,2980,83
|
|
20231016,125800,1103109625,2985,2980,2985,2975,833
|
|
20231016,125700,1100628415,2985,2980,2985,2980,38
|
|
20231016,125600,1100515170,2980,2975,2980,2975,12
|
|
20231016,125500,1100479460,2980,2980,2980,2975,209
|
|
20231016,125400,1099857640,2980,2980,2980,2975,249
|
|
20231016,125300,1099116355,2975,2985,2985,2975,10
|
|
20231016,125200,1099086585,2980,2980,2980,2980,186
|
|
20231016,125100,1098532305,2980,2975,2990,2975,68
|
|
20231016,125000,1098329705,2990,2985,2990,2985,384
|
|
20231016,124900,1097181715,2975,2975,2990,2975,1349
|
|
20231016,124800,1093165405,2975,2980,2980,2975,2
|
|
20231016,124700,1093159450,2980,2980,2985,2980,73
|
|
20231016,124600,1092941900,2980,2980,2980,2975,365
|
|
20231016,124500,1091854255,2975,2975,2975,2975,45
|
|
20231016,124400,1091720380,2980,2975,2980,2975,113
|
|
20231016,124300,1091383685,2980,2975,2980,2970,400
|
|
20231016,124200,1090195335,2975,2975,2975,2975,32
|
|
20231016,124100,1090100135,2970,2970,2980,2970,20
|
|
20231016,124000,1090040625,2970,2970,2970,2965,376
|
|
20231016,123900,1088925460,2970,2980,2980,2965,739
|
|
20231016,123800,1086734135,2970,2970,2970,2965,116
|
|
20231016,123700,1086389845,2970,2965,2970,2965,249
|
|
20231016,123600,1085651535,2965,2970,2980,2965,85
|
|
20231016,123500,1085399075,2970,2970,2970,2970,4
|
|
20231016,123400,1085387195,2970,2970,2970,2970,171
|
|
20231016,123300,1084879325,2965,2965,2965,2965,101
|
|
20231016,123200,1084579860,2965,2965,2975,2965,147
|
|
20231016,123100,1084143360,2975,2980,2980,2975,3422
|
|
20231016,123000,1073948365,2980,2985,2985,2980,3
|
|
20231016,122900,1073939415,2975,2960,2990,2960,12234
|
|
20231016,122800,1037524740,2955,2950,2955,2945,6012
|
|
20231016,122700,1019812620,2950,2950,2955,2950,110
|
|
20231016,122600,1019488115,2955,2950,2955,2950,2665
|
|
20231016,122500,1011625540,2950,2955,2955,2950,85
|
|
20231016,122400,1011374770,2950,2950,2955,2950,106
|
|
20231016,122300,1011062055,2950,2955,2955,2950,3140
|
|
20231016,122200,1001796610,2955,2960,2960,2955,2405
|
|
20231016,122100,994677855,2960,2960,2960,2960,97
|
|
20231016,122000,994390735,2960,2965,2965,2960,330
|
|
20231016,121900,993412290,2970,2965,2970,2965,5
|
|
20231016,121800,993397460,2965,2960,2965,2960,31
|
|
20231016,121700,993305550,2965,2970,2970,2960,34
|
|
20231016,121600,993204715,2960,2970,2970,2960,1526
|
|
20231016,121500,988674195,2960,2960,2970,2955,1521
|
|
20231016,121400,984171965,2960,2955,2960,2955,4
|
|
20231016,121300,984160140,2960,2960,2960,2960,622
|
|
20231016,121200,982319020,2960,2960,2960,2960,9
|
|
20231016,121100,982292380,2960,2955,2960,2955,1661
|
|
20231016,121000,977378875,2950,2970,2970,2950,205
|
|
20231016,120900,976773165,2955,2955,2955,2955,595
|
|
20231016,120800,975014940,2955,2955,2960,2955,2869
|
|
20231016,120700,966537040,2955,2960,2960,2955,632
|
|
20231016,120600,964666365,2950,2960,2960,2950,3326
|
|
20231016,120500,954838070,2960,2960,2960,2950,415
|
|
20231016,120400,953609810,2960,2945,2960,2945,808
|
|
20231016,120300,951224040,2945,2950,2955,2945,3672
|
|
20231016,120200,940393110,2950,2965,2965,2950,7035
|
|
20231016,120100,919611205,2965,2965,2965,2965,50
|
|
20231016,120000,919462955,2960,2975,2975,2960,30
|
|
20231016,115900,919373855,2960,2960,2980,2960,2247
|
|
20231016,115800,912722675,2965,2975,2980,2965,14866
|
|
20231016,115700,868525220,2975,2980,2980,2975,1022
|
|
20231016,115600,865484705,2980,2975,2980,2975,1742
|
|
20231016,115500,860302240,2975,2980,2980,2975,517
|
|
20231016,115400,858762470,2980,2980,2980,2980,511
|
|
20231016,115300,857239690,2980,2975,2980,2975,9
|
|
20231016,115200,857212875,2980,2980,2980,2980,1068
|
|
20231016,115100,854030235,2975,2975,2975,2975,216
|
|
20231016,115000,853387635,2975,2985,2985,2975,45
|
|
20231016,114900,853253410,2980,2985,2985,2980,6082
|
|
20231016,114800,835128990,2985,2980,2985,2980,845
|
|
20231016,114700,832610875,2980,2980,2980,2980,134
|
|
20231016,114600,832211555,2985,2985,2990,2980,265
|
|
20231016,114500,831420095,2985,2990,2990,2985,1759
|
|
20231016,114400,826169455,2990,2985,2990,2985,37
|
|
20231016,114300,826058930,2985,2990,2990,2985,9782
|
|
20231016,114200,796859285,2985,2990,2990,2985,111
|
|
20231016,114100,796527400,2985,2990,2990,2985,209
|
|
20231016,114000,795903030,2990,2990,2990,2990,1001
|
|
20231016,113900,792910040,2990,2990,2990,2990,337
|
|
20231016,113800,791902410,2990,2990,2990,2990,48
|
|
20231016,113700,791758890,2990,2995,2995,2990,637
|
|
20231016,113600,789851830,2995,2990,2995,2990,113
|
|
20231016,113500,789513440,2990,2990,2990,2985,404
|
|
20231016,113400,788305700,2990,2990,2990,2990,741
|
|
20231016,113300,786090110,2990,2990,2990,2990,709
|
|
20231016,113200,783970200,2995,2990,2995,2990,2
|
|
20231016,113100,783964215,2985,2985,2985,2985,9
|
|
20231016,113000,783937350,2985,2990,2995,2985,2664
|
|
20231016,112900,775977850,2995,2990,2995,2990,332
|
|
20231016,112800,774983680,2995,2990,2995,2990,806
|
|
20231016,112700,772573455,2995,2990,2995,2990,11
|
|
20231016,112600,772540535,2985,2990,2990,2985,1329
|
|
20231016,112500,768566865,2990,2990,2990,2990,101
|
|
20231016,112400,768264875,2995,2990,2995,2990,400
|
|
20231016,112300,767068625,2990,2990,2990,2990,0
|
|
20231016,112200,767068625,2990,2990,2990,2990,2515
|
|
20231016,112100,759548775,2985,2995,2995,2985,13361
|
|
20231016,112000,719594690,2995,2990,2995,2990,1003
|
|
20231016,111900,716590710,2995,3000,3000,2995,1005
|
|
20231016,111800,713579175,2995,2995,3000,2995,933
|
|
20231016,111700,710784835,2995,2995,3000,2995,311
|
|
20231016,111600,709853385,2995,3000,3000,2990,20
|
|
20231016,111500,709793435,2990,3000,3000,2990,283
|
|
20231016,111400,708946750,3000,2995,3000,2990,139
|
|
20231016,111300,708530475,2995,3000,3000,2990,98
|
|
20231016,111200,708237065,2995,2990,2995,2990,311
|
|
20231016,111100,707305670,2995,2995,2995,2995,25
|
|
20231016,111000,707230795,2995,2990,2995,2990,103
|
|
20231016,110900,706922315,2990,2995,2995,2990,329
|
|
20231016,110800,705938505,2995,2995,2995,2995,630
|
|
20231016,110700,704051655,2990,2995,3000,2990,1269
|
|
20231016,110600,700254030,2995,2995,3000,2995,2491
|
|
20231016,110500,692793480,3000,2995,3000,2995,4
|
|
20231016,110400,692781490,2995,3000,3000,2995,77
|
|
20231016,110300,692550855,2995,2995,3000,2995,405
|
|
20231016,110200,691337860,2995,2990,2995,2990,266
|
|
20231016,110100,690541245,2995,2995,2995,2990,378
|
|
20231016,110000,689410000,2990,2990,2995,2990,18
|
|
20231016,105900,689356170,2995,3000,3005,2990,153
|
|
20231016,105800,688897755,3005,3000,3005,3000,5
|
|
20231016,105700,688882735,3000,2995,3000,2995,4720
|
|
20231016,105600,674727280,3000,3005,3010,3000,404
|
|
20231016,105500,673514840,3005,3000,3005,3000,160
|
|
20231016,105400,673034140,3000,2995,3000,2995,2383
|
|
20231016,105300,665896855,3000,3000,3000,3000,91
|
|
20231016,105200,665623855,3015,3005,3015,3000,180
|
|
20231016,105100,665083295,3000,3000,3010,3000,2280
|
|
20231016,105000,658242595,3020,3010,3020,3010,1003
|
|
20231016,104900,655219925,3000,3020,3025,3000,7141
|
|
20231016,104800,633796445,3025,3010,3035,3005,622
|
|
20231016,104700,631923765,3010,3005,3010,3005,10685
|
|
20231016,104600,599810340,3005,3010,3010,3005,610
|
|
20231016,104500,597977240,3010,3010,3010,3005,583
|
|
20231016,104400,596222415,3010,3010,3010,3010,452
|
|
20231016,104300,594861895,3010,3010,3010,3010,110
|
|
20231016,104200,594530795,3010,3015,3015,3010,511
|
|
20231016,104100,592990185,3015,3010,3015,3010,236
|
|
20231016,104000,592279675,3010,3015,3015,3010,73
|
|
20231016,103900,592059890,3015,3010,3015,3010,1088
|
|
20231016,103800,588784910,3010,3015,3015,3010,564
|
|
20231016,103700,587084455,3015,3020,3020,3015,261
|
|
20231016,103600,586297535,3020,3030,3030,3020,6870
|
|
20231016,103500,565482200,3030,3030,3030,3030,15
|
|
20231016,103400,565436750,3035,3030,3035,3030,244
|
|
20231016,103300,564697420,3035,3030,3035,3030,109
|
|
20231016,103200,564366950,3035,3035,3035,3035,827
|
|
20231016,103100,561857005,3035,3040,3040,3035,206
|
|
20231016,103000,561231765,3040,3040,3040,3035,13
|
|
20231016,102900,561192285,3040,3035,3040,3035,151
|
|
20231016,102800,560733995,3035,3035,3035,3035,435
|
|
20231016,102700,559413770,3040,3040,3040,3035,18
|
|
20231016,102600,559359090,3035,3035,3040,3030,1555
|
|
20231016,102500,554635430,3035,3030,3035,3030,13
|
|
20231016,102400,554596035,3035,3030,3035,3030,96
|
|
20231016,102300,554305100,3035,3030,3035,3030,201
|
|
20231016,102200,553695070,3035,3035,3035,3035,0
|
|
20231016,102100,553695070,3035,3030,3035,3030,206
|
|
20231016,102000,553070550,3030,3030,3030,3030,3521
|
|
20231016,101900,542401920,3030,3040,3040,3030,219
|
|
20231016,101800,541737350,3030,3030,3030,3030,3138
|
|
20231016,101700,532229210,3035,3040,3040,3035,385
|
|
20231016,101600,531060230,3050,3035,3050,3035,8
|
|
20231016,101500,531035905,3050,3050,3050,3050,1
|
|
20231016,101400,531032855,3055,3055,3055,3035,25
|
|
20231016,101300,530956750,3055,3065,3065,3040,1952
|
|
20231016,101200,524999575,3065,3065,3065,3065,1
|
|
20231016,101100,524996510,3055,3065,3070,3055,558
|
|
20231016,101000,523285795,3050,3060,3060,3050,467
|
|
20231016,100900,521858165,3055,3050,3055,3050,711
|
|
20231016,100800,519689415,3050,3025,3050,3025,3711
|
|
20231016,100700,508410750,3025,3020,3025,3020,3252
|
|
20231016,100600,498588455,3020,3020,3020,3020,650
|
|
20231016,100500,496625455,3025,3025,3025,3025,0
|
|
20231016,100400,496625455,3025,3025,3025,3025,20
|
|
20231016,100300,496564955,3025,3020,3025,3020,1001
|
|
20231016,100200,493541930,3020,3020,3020,3020,150
|
|
20231016,100100,493088930,3020,3020,3020,3020,652
|
|
20231016,100000,491119890,3020,3015,3020,3000,408
|
|
20231016,095900,489893005,3015,3020,3020,3015,3
|
|
20231016,095800,489883955,3025,3025,3025,3025,100
|
|
20231016,095700,489581455,3025,3030,3030,3025,680
|
|
20231016,095600,487523955,3030,3025,3030,3025,101
|
|
20231016,095500,487218030,3025,3015,3025,3015,2014
|
|
20231016,095400,481138920,3015,3000,3015,3000,1561
|
|
20231016,095300,476447305,3010,3010,3010,3000,754
|
|
20231016,095200,474181740,3000,3010,3010,3000,282
|
|
20231016,095100,473334920,3010,3010,3010,3010,603
|
|
20231016,095000,471519890,3010,3000,3010,2995,7979
|
|
20231016,094900,447599125,2995,2995,2995,2995,12
|
|
20231016,094800,447563185,2990,2995,2995,2990,334
|
|
20231016,094700,446563105,2995,2995,2995,2995,230
|
|
20231016,094600,445874255,2995,3000,3000,2995,216
|
|
20231016,094500,445226260,3005,3000,3005,2990,657
|
|
20231016,094400,443256110,3000,2995,3000,2990,600
|
|
20231016,094300,441461105,3000,3000,3000,2995,1455
|
|
20231016,094200,437102880,3000,3000,3000,2990,1569
|
|
20231016,094100,432407845,2990,2990,2990,2990,787
|
|
20231016,094000,430054715,2990,3000,3005,2990,5926
|
|
20231016,093900,412311310,3005,3010,3010,2995,5522
|
|
20231016,093800,395705530,3010,3010,3010,3010,2048
|
|
20231016,093700,389541050,3010,3015,3015,3010,250
|
|
20231016,093600,388788350,3010,3005,3015,2995,14522
|
|
20231016,093500,345218990,3015,3010,3015,3010,2842
|
|
20231016,093400,336664560,3010,3010,3010,3010,16
|
|
20231016,093300,336616400,3010,3010,3010,3000,1392
|
|
20231016,093200,332438310,3000,3000,3000,2995,2901
|
|
20231016,093100,323740310,2995,2990,2995,2990,1411
|
|
20231016,093000,319520365,3010,3000,3010,2990,5688
|
|
20231016,092900,302481655,3010,3015,3015,3005,2087
|
|
20231016,092800,296206525,3010,3005,3010,3000,648
|
|
20231016,092700,294260955,3015,3010,3015,3000,1816
|
|
20231016,092600,288802430,3015,3015,3015,3010,1058
|
|
20231016,092500,285617095,3015,3015,3020,3015,1219
|
|
20231016,092400,281939650,3000,3000,3020,3000,2349
|
|
20231016,092300,274880090,3010,3000,3010,3000,558
|
|
20231016,092200,273205520,3000,3000,3000,3000,414
|
|
20231016,092100,271963520,3000,3000,3000,3000,1100
|
|
20231016,092000,268663520,3000,3000,3010,2995,8050
|
|
20231016,091900,244518020,3000,3000,3000,3000,21
|
|
20231016,091800,244455020,3000,3000,3010,3000,8147
|
|
20231016,091700,220011985,3000,3000,3000,3000,825
|
|
20231016,091600,217536985,3000,3020,3020,3000,3655
|
|
20231016,091500,206554310,3025,3025,3025,3010,1073
|
|
20231016,091400,203314235,3025,3025,3030,3025,265
|
|
20231016,091300,202511935,3030,3030,3035,3030,321
|
|
20231016,091200,201539300,3015,3015,3035,3015,1916
|
|
20231016,091100,195744345,3010,3005,3010,2995,1857
|
|
20231016,091000,190159220,3000,2990,3005,2990,1764
|
|
20231016,090900,184864995,2995,3010,3010,2990,1264
|
|
20231016,090800,181079420,3000,3010,3010,2995,10872
|
|
20231016,090700,148464830,3005,3010,3010,3000,5424
|
|
20231016,090600,132166350,3010,3015,3015,3000,1360
|
|
20231016,090500,128075830,3000,3000,3000,3000,1064
|
|
20231016,090400,124883830,3015,3015,3015,3000,826
|
|
20231016,090300,122398315,3000,2985,3005,2980,4025
|
|
20231016,090200,110332040,2975,3040,3050,2975,17171
|
|
20231016,090100,58713430,3045,3070,3070,3045,12463
|
|
20231016,090000,20604975,3070,3090,3090,3060,6683
|