623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,192000,960032595,2770,2770,2770,2770,2900
|
|
20231016,191900,960032595,2770,2770,2770,2770,0
|
|
20231016,191800,960032595,2770,2770,2770,2770,0
|
|
20231016,191700,960032595,2770,2770,2770,2770,0
|
|
20231016,191600,960032595,2770,2770,2770,2770,0
|
|
20231016,191500,960032595,2770,2770,2770,2770,0
|
|
20231016,191400,960032595,2770,2770,2770,2770,0
|
|
20231016,191300,960032595,2770,2770,2770,2770,0
|
|
20231016,191200,960032595,2770,2770,2770,2770,0
|
|
20231016,191100,960032595,2770,2770,2770,2770,0
|
|
20231016,191000,960032595,2770,2770,2770,2770,0
|
|
20231016,190900,960032595,2770,2770,2770,2770,0
|
|
20231016,190800,960032595,2770,2770,2770,2770,0
|
|
20231016,190700,960032595,2770,2770,2770,2770,0
|
|
20231016,190600,960032595,2770,2770,2770,2770,0
|
|
20231016,190500,960032595,2770,2770,2770,2770,0
|
|
20231016,190400,960032595,2770,2770,2770,2770,0
|
|
20231016,190300,960032595,2770,2770,2770,2770,0
|
|
20231016,190200,960032595,2770,2770,2770,2770,0
|
|
20231016,190100,960032595,2770,2770,2770,2770,0
|
|
20231016,190000,960032595,2770,2770,2770,2770,0
|
|
20231016,185900,960032595,2770,2770,2770,2770,0
|
|
20231016,185800,960032595,2770,2770,2770,2770,0
|
|
20231016,185700,960032595,2770,2770,2770,2770,0
|
|
20231016,185600,960032595,2770,2770,2770,2770,0
|
|
20231016,185500,960032595,2770,2770,2770,2770,0
|
|
20231016,185400,960032595,2770,2770,2770,2770,0
|
|
20231016,185300,960032595,2770,2770,2770,2770,0
|
|
20231016,185200,960032595,2770,2770,2770,2770,0
|
|
20231016,185100,960032595,2770,2770,2770,2770,0
|
|
20231016,185000,960032595,2770,2770,2770,2770,2900
|
|
20231016,184900,960032595,2770,2770,2770,2770,0
|
|
20231016,184800,960032595,2770,2770,2770,2770,0
|
|
20231016,184700,960032595,2770,2770,2770,2770,0
|
|
20231016,184600,960032595,2770,2770,2770,2770,0
|
|
20231016,184500,960032595,2770,2770,2770,2770,0
|
|
20231016,184400,960032595,2770,2770,2770,2770,0
|
|
20231016,184300,960032595,2770,2770,2770,2770,0
|
|
20231016,184200,960032595,2770,2770,2770,2770,0
|
|
20231016,184100,960032595,2770,2770,2770,2770,0
|
|
20231016,184000,960032595,2770,2770,2770,2770,0
|
|
20231016,183900,960032595,2770,2770,2770,2770,0
|
|
20231016,183800,960032595,2770,2770,2770,2770,0
|
|
20231016,183700,960032595,2770,2770,2770,2770,0
|
|
20231016,183600,960032595,2770,2770,2770,2770,0
|
|
20231016,183500,960032595,2770,2770,2770,2770,0
|
|
20231016,183400,960032595,2770,2770,2770,2770,0
|
|
20231016,183300,960032595,2770,2770,2770,2770,0
|
|
20231016,183200,960032595,2770,2770,2770,2770,0
|
|
20231016,183100,960032595,2770,2770,2770,2770,0
|
|
20231016,183000,960032595,2770,2770,2770,2770,0
|
|
20231016,182900,960032595,2770,2770,2770,2770,0
|
|
20231016,182800,960032595,2770,2770,2770,2770,0
|
|
20231016,182700,960032595,2770,2770,2770,2770,0
|
|
20231016,182600,960032595,2770,2770,2770,2770,0
|
|
20231016,182500,960032595,2770,2770,2770,2770,0
|
|
20231016,182400,960032595,2770,2770,2770,2770,0
|
|
20231016,182300,960032595,2770,2770,2770,2770,0
|
|
20231016,182200,960032595,2770,2770,2770,2770,0
|
|
20231016,182100,960032595,2770,2770,2770,2770,0
|
|
20231016,182000,960032595,2770,2770,2770,2770,2900
|
|
20231016,181900,960032595,2770,2770,2770,2770,0
|
|
20231016,181800,960032595,2770,2770,2770,2770,0
|
|
20231016,181700,960032595,2770,2770,2770,2770,0
|
|
20231016,181600,960032595,2770,2770,2770,2770,0
|
|
20231016,181500,960032595,2770,2770,2770,2770,0
|
|
20231016,181400,960032595,2770,2770,2770,2770,0
|
|
20231016,181300,960032595,2770,2770,2770,2770,0
|
|
20231016,181200,960032595,2770,2770,2770,2770,0
|
|
20231016,181100,960032595,2770,2770,2770,2770,0
|
|
20231016,181000,960032595,2770,2770,2770,2770,0
|
|
20231016,180900,960032595,2770,2770,2770,2770,0
|
|
20231016,180800,960032595,2770,2770,2770,2770,0
|
|
20231016,180700,960032595,2770,2770,2770,2770,0
|
|
20231016,180600,960032595,2770,2770,2770,2770,0
|
|
20231016,180500,960032595,2770,2770,2770,2770,0
|
|
20231016,180400,960032595,2770,2770,2770,2770,0
|
|
20231016,180300,960032595,2770,2770,2770,2770,0
|
|
20231016,180200,960032595,2770,2770,2770,2770,0
|
|
20231016,180100,960032595,2770,2770,2770,2770,0
|
|
20231016,180000,960032595,2770,2770,2770,2770,0
|
|
20231016,175900,960032595,2770,2770,2770,2770,0
|
|
20231016,175800,960032595,2770,2770,2770,2770,0
|
|
20231016,175700,960032595,2770,2770,2770,2770,0
|
|
20231016,175600,960032595,2770,2770,2770,2770,0
|
|
20231016,175500,960032595,2770,2770,2770,2770,0
|
|
20231016,175400,960032595,2770,2770,2770,2770,0
|
|
20231016,175300,960032595,2770,2770,2770,2770,0
|
|
20231016,175200,960032595,2770,2770,2770,2770,0
|
|
20231016,175100,960032595,2770,2770,2770,2770,0
|
|
20231016,175000,960032595,2770,2770,2770,2770,2900
|
|
20231016,174900,960032595,2770,2770,2770,2770,0
|
|
20231016,174800,960032595,2770,2770,2770,2770,0
|
|
20231016,174700,960032595,2770,2770,2770,2770,0
|
|
20231016,174600,960032595,2770,2770,2770,2770,0
|
|
20231016,174500,960032595,2770,2770,2770,2770,0
|
|
20231016,174400,960032595,2770,2770,2770,2770,0
|
|
20231016,174300,960032595,2770,2770,2770,2770,0
|
|
20231016,174200,960032595,2770,2770,2770,2770,0
|
|
20231016,174100,960032595,2770,2770,2770,2770,0
|
|
20231016,174000,960032595,2770,2770,2770,2770,0
|
|
20231016,173900,960032595,2770,2770,2770,2770,0
|
|
20231016,173800,960032595,2770,2770,2770,2770,0
|
|
20231016,173700,960032595,2770,2770,2770,2770,0
|
|
20231016,173600,960032595,2770,2770,2770,2770,0
|
|
20231016,173500,960032595,2770,2770,2770,2770,0
|
|
20231016,173400,960032595,2770,2770,2770,2770,0
|
|
20231016,173300,960032595,2770,2770,2770,2770,0
|
|
20231016,173200,960032595,2770,2770,2770,2770,0
|
|
20231016,173100,960032595,2770,2770,2770,2770,0
|
|
20231016,173000,960032595,2770,2770,2770,2770,0
|
|
20231016,172900,960032595,2770,2770,2770,2770,0
|
|
20231016,172800,960032595,2770,2770,2770,2770,0
|
|
20231016,172700,960032595,2770,2770,2770,2770,0
|
|
20231016,172600,960032595,2770,2770,2770,2770,0
|
|
20231016,172500,960032595,2770,2770,2770,2770,0
|
|
20231016,172400,960032595,2770,2770,2770,2770,0
|
|
20231016,172300,960032595,2770,2770,2770,2770,0
|
|
20231016,172200,960032595,2770,2770,2770,2770,0
|
|
20231016,172100,960032595,2770,2770,2770,2770,0
|
|
20231016,172000,960032595,2770,2770,2770,2770,2900
|
|
20231016,171900,960032595,2770,2770,2770,2770,0
|
|
20231016,171800,960032595,2770,2770,2770,2770,0
|
|
20231016,171700,960032595,2770,2770,2770,2770,0
|
|
20231016,171600,960032595,2770,2770,2770,2770,0
|
|
20231016,171500,960032595,2770,2770,2770,2770,0
|
|
20231016,171400,960032595,2770,2770,2770,2770,0
|
|
20231016,171300,960032595,2770,2770,2770,2770,0
|
|
20231016,171200,960032595,2770,2770,2770,2770,0
|
|
20231016,171100,960032595,2770,2770,2770,2770,0
|
|
20231016,171000,960032595,2770,2770,2770,2770,0
|
|
20231016,170900,960032595,2770,2770,2770,2770,0
|
|
20231016,170800,960032595,2770,2770,2770,2770,0
|
|
20231016,170700,960032595,2770,2770,2770,2770,0
|
|
20231016,170600,960032595,2770,2770,2770,2770,0
|
|
20231016,170500,960032595,2770,2770,2770,2770,0
|
|
20231016,170400,960032595,2770,2770,2770,2770,0
|
|
20231016,170300,960032595,2770,2770,2770,2770,0
|
|
20231016,170200,960032595,2770,2770,2770,2770,0
|
|
20231016,170100,960032595,2770,2770,2770,2770,0
|
|
20231016,170000,960032595,2770,2770,2770,2770,0
|
|
20231016,165900,960032595,2770,2770,2770,2770,0
|
|
20231016,165800,960032595,2770,2770,2770,2770,0
|
|
20231016,165700,960032595,2770,2770,2770,2770,0
|
|
20231016,165600,960032595,2770,2770,2770,2770,0
|
|
20231016,165500,960032595,2770,2770,2770,2770,0
|
|
20231016,165400,960032595,2770,2770,2770,2770,0
|
|
20231016,165300,960032595,2770,2770,2770,2770,0
|
|
20231016,165200,960032595,2770,2770,2770,2770,0
|
|
20231016,165100,960032595,2770,2770,2770,2770,0
|
|
20231016,165000,960032595,2770,2770,2770,2770,2900
|
|
20231016,164900,960032595,2770,2770,2770,2770,0
|
|
20231016,164800,960032595,2770,2770,2770,2770,0
|
|
20231016,164700,960032595,2770,2770,2770,2770,0
|
|
20231016,164600,960032595,2770,2770,2770,2770,0
|
|
20231016,164500,960032595,2770,2770,2770,2770,0
|
|
20231016,164400,960032595,2770,2770,2770,2770,0
|
|
20231016,164300,960032595,2770,2770,2770,2770,0
|
|
20231016,164200,960032595,2770,2770,2770,2770,0
|
|
20231016,164100,960032595,2770,2770,2770,2770,0
|
|
20231016,164000,960032595,2770,2770,2770,2770,0
|
|
20231016,163900,960032595,2770,2770,2770,2770,0
|
|
20231016,163800,960032595,2770,2770,2770,2770,0
|
|
20231016,163700,960032595,2770,2770,2770,2770,0
|
|
20231016,163600,960032595,2770,2770,2770,2770,0
|
|
20231016,163500,960032595,2770,2770,2770,2770,0
|
|
20231016,163400,960032595,2770,2770,2770,2770,0
|
|
20231016,163300,960032595,2770,2770,2770,2770,0
|
|
20231016,163200,960032595,2770,2770,2770,2770,0
|
|
20231016,163100,960032595,2770,2770,2770,2770,0
|
|
20231016,163000,960032595,2770,2770,2770,2770,0
|
|
20231016,162900,960032595,2770,2770,2770,2770,0
|
|
20231016,162800,960032595,2770,2770,2770,2770,0
|
|
20231016,162700,960032595,2770,2770,2770,2770,0
|
|
20231016,162600,960032595,2770,2770,2770,2770,0
|
|
20231016,162500,960032595,2770,2770,2770,2770,0
|
|
20231016,162400,960032595,2770,2770,2770,2770,0
|
|
20231016,162300,960032595,2770,2770,2770,2770,0
|
|
20231016,162200,960032595,2770,2770,2770,2770,0
|
|
20231016,162100,960032595,2770,2770,2770,2770,0
|
|
20231016,162000,960032595,2770,2770,2770,2770,2900
|
|
20231016,161900,960032595,2770,2770,2770,2770,0
|
|
20231016,161800,960032595,2770,2770,2770,2770,0
|
|
20231016,161700,960032595,2770,2770,2770,2770,0
|
|
20231016,161600,960032595,2770,2770,2770,2770,0
|
|
20231016,161500,960032595,2770,2770,2770,2770,0
|
|
20231016,161400,960032595,2770,2770,2770,2770,0
|
|
20231016,161300,960032595,2770,2770,2770,2770,0
|
|
20231016,161200,960032595,2770,2770,2770,2770,0
|
|
20231016,161100,960032595,2770,2770,2770,2770,0
|
|
20231016,161000,960032595,2770,2770,2770,2770,0
|
|
20231016,160900,960032595,2770,2770,2770,2770,0
|
|
20231016,160800,960032595,2770,2770,2770,2770,0
|
|
20231016,160700,960032595,2770,2770,2770,2770,0
|
|
20231016,160600,960032595,2770,2770,2770,2770,0
|
|
20231016,160500,960032595,2770,2770,2770,2770,0
|
|
20231016,160400,960032595,2770,2770,2770,2770,0
|
|
20231016,160300,960032595,2770,2770,2770,2770,0
|
|
20231016,160200,960032595,2770,2770,2770,2770,0
|
|
20231016,160100,960032595,2770,2770,2770,2770,0
|
|
20231016,160000,960032595,2770,2770,2770,2770,0
|
|
20231016,155900,960032595,2770,2770,2770,2770,0
|
|
20231016,155800,960032595,2770,2770,2770,2770,0
|
|
20231016,155700,960032595,2770,2770,2770,2770,0
|
|
20231016,155600,960032595,2770,2770,2770,2770,0
|
|
20231016,155500,960032595,2770,2770,2770,2770,0
|
|
20231016,155400,960032595,2770,2770,2770,2770,0
|
|
20231016,155300,960032595,2770,2770,2770,2770,0
|
|
20231016,155200,960032595,2770,2770,2770,2770,0
|
|
20231016,155100,960032595,2770,2770,2770,2770,0
|
|
20231016,155000,960032595,2770,2770,2770,2770,2900
|
|
20231016,154900,960032595,2770,2770,2770,2770,0
|
|
20231016,154800,960032595,2770,2770,2770,2770,0
|
|
20231016,154700,960032595,2770,2770,2770,2770,0
|
|
20231016,154600,960032595,2770,2770,2770,2770,0
|
|
20231016,154500,960032595,2770,2770,2770,2770,0
|
|
20231016,154400,960032595,2770,2770,2770,2770,0
|
|
20231016,154300,960032595,2770,2770,2770,2770,0
|
|
20231016,154200,960032595,2770,2770,2770,2770,0
|
|
20231016,154100,960032595,2770,2770,2770,2770,0
|
|
20231016,154000,960032595,2770,2770,2770,2770,0
|
|
20231016,153900,960032595,2770,2770,2770,2770,0
|
|
20231016,153800,960032595,2770,2770,2770,2770,0
|
|
20231016,153700,960032595,2770,2770,2770,2770,0
|
|
20231016,153600,960032595,2770,2770,2770,2770,0
|
|
20231016,153500,960032595,2770,2770,2770,2770,0
|
|
20231016,153400,960032595,2770,2770,2770,2770,0
|
|
20231016,153300,960032595,2770,2770,2770,2770,0
|
|
20231016,153200,960032595,2770,2770,2770,2770,0
|
|
20231016,153100,960032595,2770,2770,2770,2770,0
|
|
20231016,153000,960032595,2770,2770,2770,2770,2900
|
|
20231016,152900,951999595,2775,2775,2775,2775,0
|
|
20231016,152800,951999595,2775,2775,2775,2775,0
|
|
20231016,152700,951999595,2775,2775,2775,2775,0
|
|
20231016,152600,951999595,2775,2775,2775,2775,0
|
|
20231016,152500,951999595,2775,2775,2775,2775,0
|
|
20231016,152400,951999595,2775,2775,2775,2775,0
|
|
20231016,152300,951999595,2775,2775,2775,2775,0
|
|
20231016,152200,951999595,2775,2775,2775,2775,0
|
|
20231016,152100,951999595,2775,2775,2775,2775,0
|
|
20231016,152000,951999595,2775,2775,2775,2775,0
|
|
20231016,151900,951999595,2775,2770,2775,2770,189
|
|
20231016,151800,951475230,2775,2775,2775,2770,505
|
|
20231016,151700,950076355,2770,2770,2770,2770,856
|
|
20231016,151600,947705235,2765,2770,2770,2765,30
|
|
20231016,151500,947622150,2780,2770,2780,2770,543
|
|
20231016,151400,946118025,2770,2770,2770,2770,57
|
|
20231016,151300,945960135,2765,2770,2770,2765,518
|
|
20231016,151200,944527775,2770,2770,2770,2770,8
|
|
20231016,151100,944505615,2770,2775,2775,2770,65
|
|
20231016,151000,944325495,2775,2775,2775,2775,15
|
|
20231016,150900,944283870,2780,2770,2780,2770,310
|
|
20231016,150800,943422865,2760,2765,2765,2760,174
|
|
20231016,150700,942942445,2765,2765,2765,2760,398
|
|
20231016,150600,941842340,2765,2765,2765,2765,1
|
|
20231016,150500,941839575,2765,2750,2765,2750,203
|
|
20231016,150400,941279930,2750,2750,2750,2750,1008
|
|
20231016,150300,938507930,2750,2755,2755,2750,338
|
|
20231016,150200,937578330,2755,2755,2755,2755,500
|
|
20231016,150100,936200830,2755,2755,2755,2755,7202
|
|
20231016,150000,916359320,2750,2750,2755,2750,326
|
|
20231016,145900,915461310,2750,2750,2755,2750,987
|
|
20231016,145800,912746555,2755,2745,2755,2745,954
|
|
20231016,145700,910126395,2755,2740,2755,2740,1327
|
|
20231016,145600,906482870,2740,2750,2750,2740,19
|
|
20231016,145500,906430710,2750,2745,2750,2745,1047
|
|
20231016,145400,903556630,2750,2745,2750,2745,58
|
|
20231016,145300,903397180,2745,2745,2745,2745,43
|
|
20231016,145200,903279145,2745,2750,2755,2745,195
|
|
20231016,145100,902742970,2745,2745,2745,2745,0
|
|
20231016,145000,902742970,2745,2745,2750,2745,972
|
|
20231016,144900,900070090,2750,2750,2755,2745,47
|
|
20231016,144800,899940765,2755,2745,2755,2740,1440
|
|
20231016,144700,895982370,2745,2750,2750,2745,2857
|
|
20231016,144600,888131600,2750,2750,2750,2750,1011
|
|
20231016,144500,885351350,2750,2750,2750,2750,112
|
|
20231016,144400,885043350,2755,2755,2755,2755,36
|
|
20231016,144300,884944170,2750,2750,2750,2750,14
|
|
20231016,144200,884905670,2750,2755,2755,2750,1456
|
|
20231016,144100,880894445,2755,2755,2755,2755,11
|
|
20231016,144000,880864140,2755,2755,2755,2755,23
|
|
20231016,143900,880800775,2755,2755,2755,2755,59
|
|
20231016,143800,880638230,2755,2755,2755,2755,90
|
|
20231016,143700,880390280,2755,2755,2755,2755,11
|
|
20231016,143600,880359975,2755,2760,2760,2755,31
|
|
20231016,143500,880274470,2755,2755,2755,2755,24
|
|
20231016,143400,880208350,2760,2755,2760,2755,12
|
|
20231016,143300,880175285,2755,2750,2755,2750,4842
|
|
20231016,143200,866835645,2750,2750,2750,2750,11
|
|
20231016,143100,866805395,2750,2755,2755,2750,319
|
|
20231016,143000,865928125,2750,2750,2750,2750,24
|
|
20231016,142900,865862125,2755,2755,2755,2750,91
|
|
20231016,142800,865611475,2755,2750,2755,2750,1341
|
|
20231016,142700,861917155,2755,2755,2755,2755,1
|
|
20231016,142600,861914400,2750,2750,2750,2750,4525
|
|
20231016,142500,849470650,2755,2750,2755,2750,80
|
|
20231016,142400,849250645,2750,2750,2750,2750,77
|
|
20231016,142300,849038895,2745,2745,2750,2745,651
|
|
20231016,142200,847251895,2745,2750,2750,2745,811
|
|
20231016,142100,845022420,2750,2750,2750,2750,13
|
|
20231016,142000,844986670,2750,2750,2750,2750,10
|
|
20231016,141900,844959170,2750,2750,2750,2750,11
|
|
20231016,141800,844928920,2750,2755,2755,2750,238
|
|
20231016,141700,844274370,2755,2750,2755,2750,66
|
|
20231016,141600,844092865,2755,2750,2755,2750,23
|
|
20231016,141500,844029565,2755,2755,2755,2755,11
|
|
20231016,141400,843999260,2750,2750,2750,2750,26
|
|
20231016,141300,843927760,2750,2750,2750,2750,15
|
|
20231016,141200,843886510,2750,2760,2760,2750,315
|
|
20231016,141100,843020195,2750,2755,2755,2750,23
|
|
20231016,141000,842956895,2755,2750,2755,2750,5129
|
|
20231016,140900,828827135,2750,2750,2750,2750,15
|
|
20231016,140800,828785885,2750,2750,2750,2750,11
|
|
20231016,140700,828755635,2750,2750,2750,2750,11
|
|
20231016,140600,828725385,2750,2750,2750,2750,22
|
|
20231016,140500,828664885,2755,2750,2755,2750,12
|
|
20231016,140400,828631880,2750,2745,2750,2745,27
|
|
20231016,140300,828557760,2750,2750,2750,2745,67
|
|
20231016,140200,828373835,2745,2745,2745,2745,11
|
|
20231016,140100,828343640,2745,2750,2755,2745,4051
|
|
20231016,140000,817195450,2750,2750,2750,2745,2440
|
|
20231016,135900,810489535,2755,2755,2755,2750,38
|
|
20231016,135800,810384975,2755,2755,2755,2755,1721
|
|
20231016,135700,805643620,2760,2755,2760,2755,13
|
|
20231016,135600,805607795,2755,2755,2760,2755,2495
|
|
20231016,135500,798733875,2755,2760,2760,2755,15
|
|
20231016,135400,798692540,2765,2750,2765,2750,11580
|
|
20231016,135300,766779510,2750,2755,2755,2750,1154
|
|
20231016,135200,763600295,2755,2755,2755,2755,55
|
|
20231016,135100,763448770,2760,2755,2760,2755,395
|
|
20231016,135000,762358620,2760,2755,2760,2755,10
|
|
20231016,134900,762331060,2750,2760,2760,2750,84
|
|
20231016,134800,762099760,2760,2760,2770,2750,3013
|
|
20231016,134700,753807290,2770,2770,2775,2760,117
|
|
20231016,134600,753483000,2770,2765,2770,2765,13
|
|
20231016,134500,753447045,2760,2755,2760,2755,62
|
|
20231016,134400,753275980,2755,2760,2760,2755,1296
|
|
20231016,134300,749699090,2760,2755,2770,2755,581
|
|
20231016,134200,748095695,2750,2750,2750,2750,25
|
|
20231016,134100,748026945,2750,2760,2760,2750,12015
|
|
20231016,134000,714925405,2765,2760,2765,2760,26
|
|
20231016,133900,714853640,2765,2760,2765,2760,34
|
|
20231016,133800,714759795,2765,2765,2765,2765,2
|
|
20231016,133700,714754265,2760,2760,2760,2760,700
|
|
20231016,133600,712822265,2760,2760,2760,2760,10
|
|
20231016,133500,712794665,2760,2760,2760,2760,91
|
|
20231016,133400,712543505,2760,2760,2760,2760,11
|
|
20231016,133300,712513145,2765,2770,2770,2760,2580
|
|
20231016,133200,705387695,2765,2765,2765,2765,13
|
|
20231016,133100,705351750,2765,2765,2765,2765,10
|
|
20231016,133000,705324100,2765,2765,2765,2765,26
|
|
20231016,132900,705252210,2770,2770,2770,2770,945
|
|
20231016,132800,702634560,2770,2765,2770,2765,225
|
|
20231016,132700,702012110,2765,2770,2775,2765,64
|
|
20231016,132600,701834695,2780,2775,2780,2775,12
|
|
20231016,132500,701801390,2765,2775,2780,2765,2494
|
|
20231016,132400,694894515,2785,2780,2785,2780,779
|
|
20231016,132300,692728890,2780,2770,2780,2770,1875
|
|
20231016,132200,687534120,2780,2775,2780,2775,80
|
|
20231016,132100,687312050,2780,2775,2785,2765,840
|
|
20231016,132000,684986045,2775,2775,2775,2765,242
|
|
20231016,131900,684314645,2775,2770,2775,2770,12
|
|
20231016,131800,684281400,2775,2770,2775,2765,36
|
|
20231016,131700,684181690,2775,2770,2775,2760,3603
|
|
20231016,131600,674214325,2775,2770,2775,2770,12
|
|
20231016,131500,674181080,2760,2775,2775,2760,51
|
|
20231016,131400,674039885,2765,2765,2775,2765,1704
|
|
20231016,131300,669328150,2765,2765,2765,2765,13
|
|
20231016,131200,669292205,2775,2775,2775,2770,32
|
|
20231016,131100,669203455,2775,2775,2775,2765,545
|
|
20231016,131000,667696280,2765,2765,2775,2765,1017
|
|
20231016,130900,664884210,2775,2775,2775,2770,17
|
|
20231016,130800,664837090,2775,2770,2775,2765,39
|
|
20231016,130700,664729055,2775,2765,2775,2765,77
|
|
20231016,130600,664516085,2765,2765,2765,2765,1114
|
|
20231016,130500,661435875,2770,2765,2770,2765,83
|
|
20231016,130400,661206020,2765,2770,2770,2765,12
|
|
20231016,130300,661172835,2770,2770,2770,2765,40
|
|
20231016,130200,661062155,2770,2770,2770,2770,3
|
|
20231016,130100,661053845,2765,2765,2765,2765,57
|
|
20231016,130000,660896240,2770,2770,2770,2770,2000
|
|
20231016,125900,655356240,2765,2765,2765,2765,465
|
|
20231016,125800,654070515,2765,2765,2765,2765,23
|
|
20231016,125700,654006920,2770,2770,2770,2770,0
|
|
20231016,125600,654006920,2770,2765,2770,2765,1140
|
|
20231016,125500,650849355,2765,2765,2765,2765,185
|
|
20231016,125400,650337830,2760,2760,2760,2760,11
|
|
20231016,125300,650307470,2760,2760,2760,2760,25
|
|
20231016,125200,650238470,2760,2760,2760,2760,76
|
|
20231016,125100,650028710,2760,2760,2760,2760,125
|
|
20231016,125000,649683710,2760,2760,2760,2760,11
|
|
20231016,124900,649653350,2760,2760,2760,2760,14
|
|
20231016,124800,649614710,2760,2760,2760,2760,10
|
|
20231016,124700,649587110,2760,2760,2760,2760,11
|
|
20231016,124600,649556750,2760,2755,2760,2755,90
|
|
20231016,124500,649308475,2760,2755,2760,2755,21
|
|
20231016,124400,649250570,2755,2755,2755,2755,63
|
|
20231016,124300,649077005,2755,2755,2755,2755,0
|
|
20231016,124200,649077005,2755,2755,2755,2755,100
|
|
20231016,124100,648801505,2755,2755,2760,2755,97
|
|
20231016,124000,648534265,2755,2755,2755,2755,41
|
|
20231016,123900,648421310,2755,2755,2755,2755,13
|
|
20231016,123800,648385495,2755,2765,2765,2755,1226
|
|
20231016,123700,645007695,2755,2755,2755,2755,413
|
|
20231016,123600,643869880,2755,2765,2765,2755,370
|
|
20231016,123500,642848730,2770,2755,2770,2755,866
|
|
20231016,123400,640456955,2755,2760,2760,2755,38
|
|
20231016,123300,640352140,2770,2760,2770,2755,845
|
|
20231016,123200,638017175,2755,2755,2760,2755,91
|
|
20231016,123100,637766415,2765,2765,2765,2765,93
|
|
20231016,123000,637509270,2760,2760,2760,2760,60
|
|
20231016,122900,637343670,2760,2765,2765,2755,5664
|
|
20231016,122800,621736090,2760,2760,2765,2760,46
|
|
20231016,122700,621609105,2760,2755,2760,2755,412
|
|
20231016,122600,620472060,2760,2755,2765,2755,559
|
|
20231016,122500,618929270,2760,2760,2760,2760,129
|
|
20231016,122400,618573230,2755,2755,2760,2755,112
|
|
20231016,122300,618264615,2750,2755,2755,2750,48
|
|
20231016,122200,618132430,2755,2755,2755,2750,208
|
|
20231016,122100,617559515,2755,2755,2755,2755,13
|
|
20231016,122000,617523700,2755,2750,2755,2750,1146
|
|
20231016,121900,614371645,2750,2755,2755,2750,475
|
|
20231016,121800,613063345,2750,2750,2750,2750,1911
|
|
20231016,121700,607808095,2755,2755,2755,2755,5537
|
|
20231016,121600,592553660,2760,2770,2770,2760,3
|
|
20231016,121500,592545370,2770,2760,2770,2760,151
|
|
20231016,121400,592128290,2770,2760,2770,2760,166
|
|
20231016,121300,591670065,2760,2760,2760,2760,50
|
|
20231016,121200,591532065,2755,2760,2760,2755,27
|
|
20231016,121100,591457670,2755,2760,2760,2755,21
|
|
20231016,121000,591399765,2755,2755,2755,2755,116
|
|
20231016,120900,591080185,2760,2760,2760,2755,25
|
|
20231016,120800,591011265,2760,2755,2760,2755,14
|
|
20231016,120700,590972680,2755,2755,2755,2755,444
|
|
20231016,120600,589749460,2755,2755,2755,2755,362
|
|
20231016,120500,588752150,2760,2755,2760,2755,656
|
|
20231016,120400,586944865,2755,2755,2755,2755,1116
|
|
20231016,120300,583870285,2760,2760,2760,2760,140
|
|
20231016,120200,583483885,2770,2755,2770,2755,112
|
|
20231016,120100,583175200,2755,2765,2765,2755,530
|
|
20231016,120000,581712815,2775,2765,2775,2760,125
|
|
20231016,115900,581367190,2775,2775,2775,2775,0
|
|
20231016,115800,581367190,2775,2760,2775,2755,1344
|
|
20231016,115700,577657985,2765,2765,2765,2765,79
|
|
20231016,115600,577439550,2770,2765,2770,2760,936
|
|
20231016,115500,574848130,2755,2770,2770,2755,266
|
|
20231016,115400,574115070,2760,2775,2790,2750,8711
|
|
20231016,115300,550117635,2770,2765,2770,2765,215
|
|
20231016,115200,549522160,2770,2765,2770,2765,3004
|
|
20231016,115100,541212960,2765,2760,2765,2755,4991
|
|
20231016,115000,527442850,2755,2755,2765,2755,20363
|
|
20231016,114900,471331060,2755,2755,2760,2750,1141
|
|
20231016,114800,468187645,2760,2765,2765,2755,3640
|
|
20231016,114700,458151440,2765,2770,2775,2765,1466
|
|
20231016,114600,454097125,2775,2765,2775,2765,34
|
|
20231016,114500,454002905,2770,2770,2770,2770,474
|
|
20231016,114400,452689925,2770,2770,2785,2770,643
|
|
20231016,114300,450908785,2770,2770,2780,2765,2383
|
|
20231016,114200,444307900,2770,2785,2785,2770,5181
|
|
20231016,114100,429935395,2790,2775,2790,2775,63
|
|
20231016,114000,429759990,2790,2785,2790,2780,1712
|
|
20231016,113900,424999870,2780,2785,2785,2780,12
|
|
20231016,113800,424966505,2780,2780,2785,2780,93
|
|
20231016,113700,424707960,2780,2780,2780,2780,11
|
|
20231016,113600,424677380,2785,2780,2785,2780,14
|
|
20231016,113500,424638455,2780,2780,2780,2780,180
|
|
20231016,113400,424138055,2780,2780,2780,2775,13
|
|
20231016,113300,424101970,2775,2785,2785,2775,4943
|
|
20231016,113200,410359500,2785,2785,2785,2785,11
|
|
20231016,113100,410328865,2785,2785,2795,2785,36
|
|
20231016,113000,410228540,2785,2785,2785,2785,11
|
|
20231016,112900,410197905,2785,2785,2785,2785,159
|
|
20231016,112800,409755090,2785,2780,2795,2780,741
|
|
20231016,112700,407691725,2785,2785,2785,2780,114
|
|
20231016,112600,407374290,2785,2785,2785,2780,17
|
|
20231016,112500,407327015,2785,2790,2790,2785,2398
|
|
20231016,112400,400648500,2790,2795,2795,2790,195
|
|
20231016,112300,400104445,2790,2790,2790,2790,11
|
|
20231016,112200,400073755,2795,2790,2795,2790,201
|
|
20231016,112100,399512955,2785,2785,2785,2785,264
|
|
20231016,112000,398777715,2785,2790,2790,2785,1697
|
|
20231016,111900,394049850,2790,2785,2790,2785,55
|
|
20231016,111800,393896525,2790,2785,2790,2785,3
|
|
20231016,111700,393888165,2785,2790,2790,2785,997
|
|
20231016,111600,391111515,2785,2785,2790,2785,24
|
|
20231016,111500,391044670,2790,2785,2790,2785,18
|
|
20231016,111400,390994515,2790,2795,2795,2785,105
|
|
20231016,111300,390701555,2790,2790,2790,2785,37
|
|
20231016,111200,390598390,2790,2785,2790,2785,27
|
|
20231016,111100,390523140,2785,2785,2790,2785,963
|
|
20231016,111000,387841135,2785,2785,2785,2785,12
|
|
20231016,110900,387807715,2785,2790,2790,2785,28
|
|
20231016,110800,387729725,2785,2790,2790,2785,170
|
|
20231016,110700,387256175,2785,2785,2790,2785,33
|
|
20231016,110600,387164220,2795,2790,2795,2790,3597
|
|
20231016,110500,377110660,2795,2790,2795,2785,950
|
|
20231016,110400,374460205,2790,2790,2790,2790,137
|
|
20231016,110300,374077975,2790,2795,2795,2790,1101
|
|
20231016,110200,371005745,2795,2800,2800,2795,15
|
|
20231016,110100,370963810,2800,2800,2800,2800,13
|
|
20231016,110000,370927410,2800,2800,2800,2800,15
|
|
20231016,105900,370885410,2820,2815,2820,2815,3225
|
|
20231016,105800,361804585,2820,2800,2820,2795,4875
|
|
20231016,105700,348165070,2805,2800,2805,2800,1132
|
|
20231016,105600,344989860,2795,2790,2795,2790,828
|
|
20231016,105500,342679205,2790,2790,2790,2790,319
|
|
20231016,105400,341789195,2790,2800,2800,2790,863
|
|
20231016,105300,339381225,2805,2790,2805,2785,1902
|
|
20231016,105200,334067135,2795,2790,2795,2790,1017
|
|
20231016,105100,331229700,2800,2795,2800,2795,11
|
|
20231016,105000,331198910,2800,2800,2800,2800,0
|
|
20231016,104900,331198910,2800,2795,2800,2795,107
|
|
20231016,104800,330899335,2805,2805,2805,2805,0
|
|
20231016,104700,330899335,2805,2805,2805,2805,2
|
|
20231016,104600,330893725,2805,2800,2805,2800,3
|
|
20231016,104500,330885320,2805,2800,2805,2800,8
|
|
20231016,104400,330862895,2805,2790,2805,2790,50
|
|
20231016,104300,330722995,2800,2795,2800,2795,33
|
|
20231016,104200,330630750,2800,2790,2800,2790,721
|
|
20231016,104100,328612065,2800,2785,2800,2785,105
|
|
20231016,104000,328319105,2785,2785,2785,2785,33
|
|
20231016,103900,328227200,2785,2785,2785,2785,1
|
|
20231016,103800,328224415,2780,2785,2785,2780,916
|
|
20231016,103700,325677435,2785,2785,2785,2785,100
|
|
20231016,103600,325398935,2785,2785,2785,2785,150
|
|
20231016,103500,324981185,2795,2790,2800,2785,2052
|
|
20231016,103400,319262230,2800,2790,2800,2790,336
|
|
20231016,103300,318324770,2790,2790,2790,2790,0
|
|
20231016,103200,318324770,2790,2795,2795,2790,4002
|
|
20231016,103100,307152515,2800,2800,2800,2800,0
|
|
20231016,103000,307152515,2800,2800,2800,2800,322
|
|
20231016,102900,306250915,2805,2805,2805,2805,10
|
|
20231016,102800,306222865,2800,2805,2805,2800,1001
|
|
20231016,102700,303415065,2805,2805,2805,2805,1
|
|
20231016,102600,303412260,2800,2800,2800,2800,3
|
|
20231016,102500,303403860,2800,2800,2800,2800,2
|
|
20231016,102400,303398260,2800,2800,2800,2800,1
|
|
20231016,102300,303395460,2805,2805,2805,2800,18
|
|
20231016,102200,303345050,2800,2800,2800,2800,15
|
|
20231016,102100,303303050,2800,2795,2800,2795,385
|
|
20231016,102000,302226970,2800,2795,2800,2795,3
|
|
20231016,101900,302218580,2795,2800,2800,2795,28
|
|
20231016,101800,302140195,2805,2805,2805,2800,824
|
|
20231016,101700,299830190,2800,2805,2810,2800,305
|
|
20231016,101600,298976175,2810,2810,2810,2810,12
|
|
20231016,101500,298942455,2815,2815,2815,2810,6
|
|
20231016,101400,298925570,2815,2800,2815,2790,601
|
|
20231016,101300,297244975,2815,2815,2815,2815,51
|
|
20231016,101200,297101410,2815,2815,2815,2810,16
|
|
20231016,101100,297056420,2810,2805,2810,2805,2382
|
|
20231016,101000,290365120,2805,2805,2805,2805,571
|
|
20231016,100900,288763465,2805,2805,2805,2805,5
|
|
20231016,100800,288749440,2810,2805,2810,2790,7152
|
|
20231016,100700,268760090,2810,2810,2810,2805,12
|
|
20231016,100600,268726420,2810,2810,2810,2810,1
|
|
20231016,100500,268723610,2810,2810,2810,2810,2
|
|
20231016,100400,268717990,2805,2805,2805,2805,3
|
|
20231016,100300,268709575,2805,2805,2805,2805,224
|
|
20231016,100200,268081255,2805,2800,2805,2800,236
|
|
20231016,100100,267420275,2805,2805,2805,2805,0
|
|
20231016,100000,267420275,2805,2805,2805,2795,105
|
|
20231016,095900,267126260,2800,2800,2800,2800,576
|
|
20231016,095800,265513460,2800,2800,2800,2800,3
|
|
20231016,095700,265505060,2805,2805,2805,2805,10
|
|
20231016,095600,265477010,2805,2805,2805,2805,3
|
|
20231016,095500,265468595,2805,2800,2805,2795,164
|
|
20231016,095400,265010185,2810,2810,2810,2810,0
|
|
20231016,095300,265010185,2810,2810,2810,2810,0
|
|
20231016,095200,265010185,2810,2810,2810,2810,0
|
|
20231016,095100,265010185,2810,2795,2810,2795,171
|
|
20231016,095000,264532225,2810,2805,2810,2805,2001
|
|
20231016,094900,258914445,2805,2795,2805,2795,37
|
|
20231016,094800,258810800,2795,2790,2795,2790,780
|
|
20231016,094700,256634595,2790,2790,2795,2785,1819
|
|
20231016,094600,251560055,2790,2790,2790,2790,389
|
|
20231016,094500,250474745,2795,2805,2805,2795,7363
|
|
20231016,094400,229889700,2800,2805,2805,2800,3502
|
|
20231016,094300,220081600,2805,2800,2805,2800,1708
|
|
20231016,094200,215299195,2800,2795,2800,2795,2056
|
|
20231016,094100,209547395,2805,2800,2805,2800,1262
|
|
20231016,094000,206013790,2805,2805,2805,2805,58
|
|
20231016,093900,205851100,2805,2810,2810,2805,1623
|
|
20231016,093800,201298560,2810,2810,2810,2805,1979
|
|
20231016,093700,195742430,2820,2825,2830,2815,1153
|
|
20231016,093600,192485340,2825,2830,2830,2825,84
|
|
20231016,093500,192247630,2815,2825,2830,2815,579
|
|
20231016,093400,190609880,2825,2825,2825,2825,12
|
|
20231016,093300,190575980,2825,2810,2830,2810,2444
|
|
20231016,093200,183706960,2810,2810,2810,2805,65
|
|
20231016,093100,183524560,2800,2810,2810,2800,1013
|
|
20231016,093000,180687525,2810,2800,2810,2800,752
|
|
20231016,092900,178578715,2795,2795,2800,2795,1051
|
|
20231016,092800,175636170,2805,2800,2805,2800,996
|
|
20231016,092700,172847365,2800,2805,2805,2800,1139
|
|
20231016,092600,169658155,2800,2805,2805,2800,495
|
|
20231016,092500,168270215,2810,2810,2810,2805,939
|
|
20231016,092400,165634355,2810,2810,2810,2810,8
|
|
20231016,092300,165611875,2815,2815,2815,2815,27
|
|
20231016,092200,165535870,2810,2810,2810,2810,1290
|
|
20231016,092100,161910970,2810,2810,2810,2805,306
|
|
20231016,092000,161051390,2810,2810,2810,2810,30
|
|
20231016,091900,160967090,2815,2815,2815,2815,1
|
|
20231016,091800,160964275,2805,2795,2810,2795,1107
|
|
20231016,091700,157865395,2800,2795,2800,2795,1442
|
|
20231016,091600,153828440,2795,2805,2805,2795,563
|
|
20231016,091500,152252205,2805,2805,2805,2805,20
|
|
20231016,091400,152196105,2805,2805,2805,2805,50
|
|
20231016,091300,152055855,2805,2795,2805,2795,75
|
|
20231016,091200,151845875,2805,2800,2805,2800,1224
|
|
20231016,091100,148416205,2795,2795,2795,2790,11
|
|
20231016,091000,148385465,2790,2790,2790,2790,58
|
|
20231016,090900,148223645,2790,2790,2790,2785,819
|
|
20231016,090800,145940190,2785,2800,2800,2785,80
|
|
20231016,090700,145716940,2805,2800,2805,2785,1376
|
|
20231016,090600,141871495,2795,2795,2800,2795,369
|
|
20231016,090500,140839775,2795,2780,2795,2775,1350
|
|
20231016,090400,137086435,2775,2795,2795,2775,3308
|
|
20231016,090300,127899590,2785,2790,2795,2780,9166
|
|
20231016,090200,102355745,2775,2840,2840,2775,13657
|
|
20231016,090100,64050710,2840,2840,2850,2825,2881
|
|
20231016,090000,55887260,2845,2850,2850,2840,19610
|