636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193300,2225022170,2800,2800,2800,2800,7161
|
|
20231010,193200,2225022170,2800,2800,2800,2800,0
|
|
20231010,193100,2225022170,2800,2800,2800,2800,0
|
|
20231010,193000,2225022170,2800,2800,2800,2800,0
|
|
20231010,192900,2225022170,2800,2800,2800,2800,0
|
|
20231010,192800,2225022170,2800,2800,2800,2800,0
|
|
20231010,192700,2225022170,2800,2800,2800,2800,0
|
|
20231010,192600,2225022170,2800,2800,2800,2800,0
|
|
20231010,192500,2225022170,2800,2800,2800,2800,0
|
|
20231010,192400,2225022170,2800,2800,2800,2800,0
|
|
20231010,192300,2225022170,2800,2800,2800,2800,0
|
|
20231010,192200,2225022170,2800,2800,2800,2800,0
|
|
20231010,192100,2225022170,2800,2800,2800,2800,0
|
|
20231010,192000,2225022170,2800,2800,2800,2800,0
|
|
20231010,191900,2225022170,2800,2800,2800,2800,0
|
|
20231010,191800,2225022170,2800,2800,2800,2800,0
|
|
20231010,191700,2225022170,2800,2800,2800,2800,0
|
|
20231010,191600,2225022170,2800,2800,2800,2800,0
|
|
20231010,191500,2225022170,2800,2800,2800,2800,0
|
|
20231010,191400,2225022170,2800,2800,2800,2800,0
|
|
20231010,191300,2225022170,2800,2800,2800,2800,0
|
|
20231010,191200,2225022170,2800,2800,2800,2800,0
|
|
20231010,191100,2225022170,2800,2800,2800,2800,0
|
|
20231010,191000,2225022170,2800,2800,2800,2800,0
|
|
20231010,190900,2225022170,2800,2800,2800,2800,0
|
|
20231010,190800,2225022170,2800,2800,2800,2800,0
|
|
20231010,190700,2225022170,2800,2800,2800,2800,0
|
|
20231010,190600,2225022170,2800,2800,2800,2800,0
|
|
20231010,190500,2225022170,2800,2800,2800,2800,0
|
|
20231010,190400,2225022170,2800,2800,2800,2800,0
|
|
20231010,190300,2225022170,2800,2800,2800,2800,7161
|
|
20231010,190200,2225022170,2800,2800,2800,2800,0
|
|
20231010,190100,2225022170,2800,2800,2800,2800,0
|
|
20231010,190000,2225022170,2800,2800,2800,2800,0
|
|
20231010,185900,2225022170,2800,2800,2800,2800,0
|
|
20231010,185800,2225022170,2800,2800,2800,2800,0
|
|
20231010,185700,2225022170,2800,2800,2800,2800,0
|
|
20231010,185600,2225022170,2800,2800,2800,2800,0
|
|
20231010,185500,2225022170,2800,2800,2800,2800,0
|
|
20231010,185400,2225022170,2800,2800,2800,2800,0
|
|
20231010,185300,2225022170,2800,2800,2800,2800,0
|
|
20231010,185200,2225022170,2800,2800,2800,2800,0
|
|
20231010,185100,2225022170,2800,2800,2800,2800,0
|
|
20231010,185000,2225022170,2800,2800,2800,2800,0
|
|
20231010,184900,2225022170,2800,2800,2800,2800,0
|
|
20231010,184800,2225022170,2800,2800,2800,2800,0
|
|
20231010,184700,2225022170,2800,2800,2800,2800,0
|
|
20231010,184600,2225022170,2800,2800,2800,2800,0
|
|
20231010,184500,2225022170,2800,2800,2800,2800,0
|
|
20231010,184400,2225022170,2800,2800,2800,2800,0
|
|
20231010,184300,2225022170,2800,2800,2800,2800,0
|
|
20231010,184200,2225022170,2800,2800,2800,2800,0
|
|
20231010,184100,2225022170,2800,2800,2800,2800,0
|
|
20231010,184000,2225022170,2800,2800,2800,2800,0
|
|
20231010,183900,2225022170,2800,2800,2800,2800,0
|
|
20231010,183800,2225022170,2800,2800,2800,2800,0
|
|
20231010,183700,2225022170,2800,2800,2800,2800,0
|
|
20231010,183600,2225022170,2800,2800,2800,2800,0
|
|
20231010,183500,2225022170,2800,2800,2800,2800,0
|
|
20231010,183400,2225022170,2800,2800,2800,2800,0
|
|
20231010,183300,2225022170,2800,2800,2800,2800,7161
|
|
20231010,183200,2225022170,2800,2800,2800,2800,0
|
|
20231010,183100,2225022170,2800,2800,2800,2800,0
|
|
20231010,183000,2225022170,2800,2800,2800,2800,0
|
|
20231010,182900,2225022170,2800,2800,2800,2800,0
|
|
20231010,182800,2225022170,2800,2800,2800,2800,0
|
|
20231010,182700,2225022170,2800,2800,2800,2800,0
|
|
20231010,182600,2225022170,2800,2800,2800,2800,0
|
|
20231010,182500,2225022170,2800,2800,2800,2800,0
|
|
20231010,182400,2225022170,2800,2800,2800,2800,0
|
|
20231010,182300,2225022170,2800,2800,2800,2800,0
|
|
20231010,182200,2225022170,2800,2800,2800,2800,0
|
|
20231010,182100,2225022170,2800,2800,2800,2800,0
|
|
20231010,182000,2225022170,2800,2800,2800,2800,0
|
|
20231010,181900,2225022170,2800,2800,2800,2800,0
|
|
20231010,181800,2225022170,2800,2800,2800,2800,0
|
|
20231010,181700,2225022170,2800,2800,2800,2800,0
|
|
20231010,181600,2225022170,2800,2800,2800,2800,0
|
|
20231010,181500,2225022170,2800,2800,2800,2800,0
|
|
20231010,181400,2225022170,2800,2800,2800,2800,0
|
|
20231010,181300,2225022170,2800,2800,2800,2800,0
|
|
20231010,181200,2225022170,2800,2800,2800,2800,0
|
|
20231010,181100,2225022170,2800,2800,2800,2800,0
|
|
20231010,181000,2225022170,2800,2800,2800,2800,0
|
|
20231010,180900,2225022170,2800,2800,2800,2800,0
|
|
20231010,180800,2225022170,2800,2800,2800,2800,0
|
|
20231010,180700,2225022170,2800,2800,2800,2800,0
|
|
20231010,180600,2225022170,2800,2800,2800,2800,0
|
|
20231010,180500,2225022170,2800,2800,2800,2800,0
|
|
20231010,180400,2225022170,2800,2800,2800,2800,0
|
|
20231010,180300,2225022170,2800,2800,2800,2800,7161
|
|
20231010,180200,2225022170,2800,2800,2800,2800,0
|
|
20231010,180100,2225022170,2800,2800,2800,2800,0
|
|
20231010,180000,2225022170,2800,2800,2800,2800,0
|
|
20231010,175900,2225022170,2800,2800,2800,2800,0
|
|
20231010,175800,2225022170,2800,2800,2800,2800,0
|
|
20231010,175700,2225022170,2800,2800,2800,2800,0
|
|
20231010,175600,2225022170,2800,2800,2800,2800,0
|
|
20231010,175500,2225022170,2800,2800,2800,2800,0
|
|
20231010,175400,2225022170,2800,2800,2800,2800,0
|
|
20231010,175300,2225022170,2800,2800,2800,2800,0
|
|
20231010,175200,2225022170,2800,2800,2800,2800,0
|
|
20231010,175100,2225022170,2800,2800,2800,2800,0
|
|
20231010,175000,2225022170,2800,2800,2800,2800,0
|
|
20231010,174900,2225022170,2800,2800,2800,2800,0
|
|
20231010,174800,2225022170,2800,2800,2800,2800,0
|
|
20231010,174700,2225022170,2800,2800,2800,2800,0
|
|
20231010,174600,2225022170,2800,2800,2800,2800,0
|
|
20231010,174500,2225022170,2800,2800,2800,2800,0
|
|
20231010,174400,2225022170,2800,2800,2800,2800,0
|
|
20231010,174300,2225022170,2800,2800,2800,2800,0
|
|
20231010,174200,2225022170,2800,2800,2800,2800,0
|
|
20231010,174100,2225022170,2800,2800,2800,2800,0
|
|
20231010,174000,2225022170,2800,2800,2800,2800,0
|
|
20231010,173900,2225022170,2800,2800,2800,2800,0
|
|
20231010,173800,2225022170,2800,2800,2800,2800,0
|
|
20231010,173700,2225022170,2800,2800,2800,2800,0
|
|
20231010,173600,2225022170,2800,2800,2800,2800,0
|
|
20231010,173500,2225022170,2800,2800,2800,2800,0
|
|
20231010,173400,2225022170,2800,2800,2800,2800,0
|
|
20231010,173300,2225022170,2800,2800,2800,2800,7161
|
|
20231010,173200,2225022170,2800,2800,2800,2800,0
|
|
20231010,173100,2225022170,2800,2800,2800,2800,0
|
|
20231010,173000,2225022170,2800,2800,2800,2800,0
|
|
20231010,172900,2225022170,2800,2800,2800,2800,0
|
|
20231010,172800,2225022170,2800,2800,2800,2800,0
|
|
20231010,172700,2225022170,2800,2800,2800,2800,0
|
|
20231010,172600,2225022170,2800,2800,2800,2800,0
|
|
20231010,172500,2225022170,2800,2800,2800,2800,0
|
|
20231010,172400,2225022170,2800,2800,2800,2800,0
|
|
20231010,172300,2225022170,2800,2800,2800,2800,0
|
|
20231010,172200,2225022170,2800,2800,2800,2800,0
|
|
20231010,172100,2225022170,2800,2800,2800,2800,0
|
|
20231010,172000,2225022170,2800,2800,2800,2800,0
|
|
20231010,171900,2225022170,2800,2800,2800,2800,0
|
|
20231010,171800,2225022170,2800,2800,2800,2800,0
|
|
20231010,171700,2225022170,2800,2800,2800,2800,0
|
|
20231010,171600,2225022170,2800,2800,2800,2800,0
|
|
20231010,171500,2225022170,2800,2800,2800,2800,0
|
|
20231010,171400,2225022170,2800,2800,2800,2800,0
|
|
20231010,171300,2225022170,2800,2800,2800,2800,0
|
|
20231010,171200,2225022170,2800,2800,2800,2800,0
|
|
20231010,171100,2225022170,2800,2800,2800,2800,0
|
|
20231010,171000,2225022170,2800,2800,2800,2800,0
|
|
20231010,170900,2225022170,2800,2800,2800,2800,0
|
|
20231010,170800,2225022170,2800,2800,2800,2800,0
|
|
20231010,170700,2225022170,2800,2800,2800,2800,0
|
|
20231010,170600,2225022170,2800,2800,2800,2800,0
|
|
20231010,170500,2225022170,2800,2800,2800,2800,0
|
|
20231010,170400,2225022170,2800,2800,2800,2800,0
|
|
20231010,170300,2225022170,2800,2800,2800,2800,7161
|
|
20231010,170200,2225022170,2800,2800,2800,2800,0
|
|
20231010,170100,2225022170,2800,2800,2800,2800,0
|
|
20231010,170000,2225022170,2800,2800,2800,2800,0
|
|
20231010,165900,2225022170,2800,2800,2800,2800,0
|
|
20231010,165800,2225022170,2800,2800,2800,2800,0
|
|
20231010,165700,2225022170,2800,2800,2800,2800,0
|
|
20231010,165600,2225022170,2800,2800,2800,2800,0
|
|
20231010,165500,2225022170,2800,2800,2800,2800,0
|
|
20231010,165400,2225022170,2800,2800,2800,2800,0
|
|
20231010,165300,2225022170,2800,2800,2800,2800,0
|
|
20231010,165200,2225022170,2800,2800,2800,2800,0
|
|
20231010,165100,2225022170,2800,2800,2800,2800,0
|
|
20231010,165000,2225022170,2800,2800,2800,2800,0
|
|
20231010,164900,2225022170,2800,2800,2800,2800,0
|
|
20231010,164800,2225022170,2800,2800,2800,2800,0
|
|
20231010,164700,2225022170,2800,2800,2800,2800,0
|
|
20231010,164600,2225022170,2800,2800,2800,2800,0
|
|
20231010,164500,2225022170,2800,2800,2800,2800,0
|
|
20231010,164400,2225022170,2800,2800,2800,2800,0
|
|
20231010,164300,2225022170,2800,2800,2800,2800,0
|
|
20231010,164200,2225022170,2800,2800,2800,2800,0
|
|
20231010,164100,2225022170,2800,2800,2800,2800,0
|
|
20231010,164000,2225022170,2800,2800,2800,2800,0
|
|
20231010,163900,2225022170,2800,2800,2800,2800,0
|
|
20231010,163800,2225022170,2800,2800,2800,2800,0
|
|
20231010,163700,2225022170,2800,2800,2800,2800,0
|
|
20231010,163600,2225022170,2800,2800,2800,2800,0
|
|
20231010,163500,2225022170,2800,2800,2800,2800,0
|
|
20231010,163400,2225022170,2800,2800,2800,2800,0
|
|
20231010,163300,2225022170,2800,2800,2800,2800,7161
|
|
20231010,163200,2225022170,2800,2800,2800,2800,0
|
|
20231010,163100,2225022170,2800,2800,2800,2800,0
|
|
20231010,163000,2225022170,2800,2800,2800,2800,0
|
|
20231010,162900,2225022170,2800,2800,2800,2800,0
|
|
20231010,162800,2225022170,2800,2800,2800,2800,0
|
|
20231010,162700,2225022170,2800,2800,2800,2800,0
|
|
20231010,162600,2225022170,2800,2800,2800,2800,0
|
|
20231010,162500,2225022170,2800,2800,2800,2800,0
|
|
20231010,162400,2225022170,2800,2800,2800,2800,0
|
|
20231010,162300,2225022170,2800,2800,2800,2800,0
|
|
20231010,162200,2225022170,2800,2800,2800,2800,0
|
|
20231010,162100,2225022170,2800,2800,2800,2800,0
|
|
20231010,162000,2225022170,2800,2800,2800,2800,0
|
|
20231010,161900,2225022170,2800,2800,2800,2800,0
|
|
20231010,161800,2225022170,2800,2800,2800,2800,0
|
|
20231010,161700,2225022170,2800,2800,2800,2800,0
|
|
20231010,161600,2225022170,2800,2800,2800,2800,0
|
|
20231010,161500,2225022170,2800,2800,2800,2800,0
|
|
20231010,161400,2225022170,2800,2800,2800,2800,0
|
|
20231010,161300,2225022170,2800,2800,2800,2800,0
|
|
20231010,161200,2225022170,2800,2800,2800,2800,0
|
|
20231010,161100,2225022170,2800,2800,2800,2800,0
|
|
20231010,161000,2225022170,2800,2800,2800,2800,0
|
|
20231010,160900,2225022170,2800,2800,2800,2800,0
|
|
20231010,160800,2225022170,2800,2800,2800,2800,0
|
|
20231010,160700,2225022170,2800,2800,2800,2800,0
|
|
20231010,160600,2225022170,2800,2800,2800,2800,0
|
|
20231010,160500,2225022170,2800,2800,2800,2800,0
|
|
20231010,160400,2225022170,2800,2800,2800,2800,0
|
|
20231010,160300,2225022170,2800,2800,2800,2800,7161
|
|
20231010,160200,2225022170,2800,2800,2800,2800,0
|
|
20231010,160100,2225022170,2800,2800,2800,2800,0
|
|
20231010,160000,2225022170,2800,2800,2800,2800,0
|
|
20231010,155900,2225022170,2800,2800,2800,2800,0
|
|
20231010,155800,2225022170,2800,2800,2800,2800,0
|
|
20231010,155700,2225022170,2800,2800,2800,2800,0
|
|
20231010,155600,2225022170,2800,2800,2800,2800,0
|
|
20231010,155500,2225022170,2800,2800,2800,2800,0
|
|
20231010,155400,2225022170,2800,2800,2800,2800,0
|
|
20231010,155300,2225022170,2800,2800,2800,2800,0
|
|
20231010,155200,2225022170,2800,2800,2800,2800,0
|
|
20231010,155100,2225022170,2800,2800,2800,2800,0
|
|
20231010,155000,2225022170,2800,2800,2800,2800,0
|
|
20231010,154900,2225022170,2800,2800,2800,2800,0
|
|
20231010,154800,2225022170,2800,2800,2800,2800,0
|
|
20231010,154700,2225022170,2800,2800,2800,2800,0
|
|
20231010,154600,2225022170,2800,2800,2800,2800,0
|
|
20231010,154500,2225022170,2800,2800,2800,2800,0
|
|
20231010,154400,2225022170,2800,2800,2800,2800,0
|
|
20231010,154300,2225022170,2800,2800,2800,2800,0
|
|
20231010,154200,2225022170,2800,2800,2800,2800,0
|
|
20231010,154100,2225022170,2800,2800,2800,2800,0
|
|
20231010,154000,2225022170,2800,2800,2800,2800,0
|
|
20231010,153900,2225022170,2800,2800,2800,2800,0
|
|
20231010,153800,2225022170,2800,2800,2800,2800,0
|
|
20231010,153700,2225022170,2800,2800,2800,2800,0
|
|
20231010,153600,2225022170,2800,2800,2800,2800,0
|
|
20231010,153500,2225022170,2800,2800,2800,2800,0
|
|
20231010,153400,2225022170,2800,2800,2800,2800,0
|
|
20231010,153300,2225022170,2800,2800,2800,2800,7161
|
|
20231010,153200,2225022170,2800,2800,2800,2800,0
|
|
20231010,153100,2225022170,2800,2800,2800,2800,0
|
|
20231010,153000,2225022170,2800,2800,2800,2800,7161
|
|
20231010,152900,2204971370,2780,2780,2780,2780,0
|
|
20231010,152800,2204971370,2780,2780,2780,2780,0
|
|
20231010,152700,2204971370,2780,2780,2780,2780,0
|
|
20231010,152600,2204971370,2780,2780,2780,2780,0
|
|
20231010,152500,2204971370,2780,2780,2780,2780,0
|
|
20231010,152400,2204971370,2780,2780,2780,2780,0
|
|
20231010,152300,2204971370,2780,2780,2780,2780,0
|
|
20231010,152200,2204971370,2780,2780,2780,2780,0
|
|
20231010,152100,2204971370,2780,2780,2780,2780,0
|
|
20231010,152000,2204971370,2780,2780,2780,2780,0
|
|
20231010,151900,2204971370,2780,2780,2790,2780,1618
|
|
20231010,151800,2200472940,2795,2790,2795,2790,57
|
|
20231010,151700,2200313875,2795,2790,2795,2790,377
|
|
20231010,151600,2199261160,2790,2785,2790,2780,1576
|
|
20231010,151500,2194877190,2780,2785,2785,2780,1839
|
|
20231010,151400,2189758340,2790,2790,2790,2790,0
|
|
20231010,151300,2189758340,2790,2790,2790,2790,102
|
|
20231010,151200,2189473760,2790,2795,2795,2780,2246
|
|
20231010,151100,2183224420,2790,2790,2790,2785,720
|
|
20231010,151000,2181215625,2785,2780,2785,2780,5
|
|
20231010,150900,2181201705,2780,2795,2795,2780,1696
|
|
20231010,150800,2176486675,2780,2790,2790,2780,439
|
|
20231010,150700,2175266050,2790,2790,2790,2790,1000
|
|
20231010,150600,2172476050,2780,2790,2790,2780,780
|
|
20231010,150500,2170302150,2790,2790,2790,2790,500
|
|
20231010,150400,2168907150,2790,2785,2790,2775,4334
|
|
20231010,150300,2156845670,2790,2795,2795,2790,3808
|
|
20231010,150200,2146220990,2795,2795,2795,2795,209
|
|
20231010,150100,2145636835,2800,2795,2800,2795,205
|
|
20231010,150000,2145063075,2795,2790,2795,2790,146
|
|
20231010,145900,2144655630,2790,2790,2795,2790,151
|
|
20231010,145800,2144234085,2795,2795,2795,2795,1180
|
|
20231010,145700,2140935985,2795,2800,2800,2795,53
|
|
20231010,145600,2140787600,2800,2795,2800,2795,94
|
|
20231010,145500,2140524670,2800,2795,2800,2795,15
|
|
20231010,145400,2140482690,2800,2800,2800,2800,0
|
|
20231010,145300,2140482690,2800,2800,2800,2800,131
|
|
20231010,145200,2140115890,2805,2805,2810,2805,170
|
|
20231010,145100,2139638995,2800,2790,2800,2790,1757
|
|
20231010,145000,2134728020,2795,2790,2795,2790,722
|
|
20231010,144900,2132712645,2790,2790,2790,2790,319
|
|
20231010,144800,2131822635,2790,2800,2800,2790,3512
|
|
20231010,144700,2122020060,2800,2800,2800,2800,451
|
|
20231010,144600,2120757260,2800,2800,2800,2800,0
|
|
20231010,144500,2120757260,2800,2800,2800,2800,1005
|
|
20231010,144400,2117943260,2800,2800,2800,2800,200
|
|
20231010,144300,2117383260,2795,2810,2810,2795,2914
|
|
20231010,144200,2109234515,2810,2800,2810,2800,1371
|
|
20231010,144100,2105383965,2805,2800,2805,2800,118
|
|
20231010,144000,2105053475,2800,2800,2800,2800,653
|
|
20231010,143900,2103225075,2800,2800,2805,2800,1080
|
|
20231010,143800,2100200925,2800,2800,2800,2800,1074
|
|
20231010,143700,2097193725,2800,2800,2800,2800,100
|
|
20231010,143600,2096913725,2805,2805,2810,2805,1429
|
|
20231010,143500,2092904490,2805,2810,2810,2805,1205
|
|
20231010,143400,2089518975,2815,2815,2815,2815,269
|
|
20231010,143300,2088761740,2820,2815,2820,2815,1120
|
|
20231010,143200,2085606455,2825,2825,2830,2805,3803
|
|
20231010,143100,2074877280,2820,2800,2825,2800,11932
|
|
20231010,143000,2041440920,2800,2800,2800,2800,0
|
|
20231010,142900,2041440920,2800,2800,2800,2800,10
|
|
20231010,142800,2041412920,2800,2800,2800,2800,1
|
|
20231010,142700,2041410120,2800,2800,2800,2800,344
|
|
20231010,142600,2040446920,2805,2790,2805,2790,2588
|
|
20231010,142500,2033192555,2795,2790,2795,2785,3133
|
|
20231010,142400,2024459045,2790,2790,2790,2790,22
|
|
20231010,142300,2024397665,2790,2780,2790,2780,730
|
|
20231010,142200,2022368235,2785,2785,2785,2785,1
|
|
20231010,142100,2022365450,2780,2780,2780,2780,233
|
|
20231010,142000,2021717710,2780,2780,2780,2780,500
|
|
20231010,141900,2020327710,2775,2775,2775,2775,103
|
|
20231010,141800,2020041885,2785,2775,2785,2775,102
|
|
20231010,141700,2019758825,2785,2785,2785,2785,0
|
|
20231010,141600,2019758825,2785,2775,2785,2770,173
|
|
20231010,141500,2019279055,2785,2765,2790,2765,1736
|
|
20231010,141400,2014472845,2770,2770,2770,2765,2105
|
|
20231010,141300,2008646805,2780,2770,2780,2770,52
|
|
20231010,141200,2008502755,2780,2780,2780,2770,604
|
|
20231010,141100,2006824635,2780,2780,2780,2765,7217
|
|
20231010,141000,1986832775,2785,2780,2785,2780,60
|
|
20231010,140900,1986665950,2785,2780,2785,2780,225
|
|
20231010,140800,1986039580,2770,2775,2780,2770,5279
|
|
20231010,140700,1971387445,2775,2780,2785,2775,3815
|
|
20231010,140600,1960799790,2780,2780,2780,2780,193
|
|
20231010,140500,1960263250,2785,2790,2790,2785,103
|
|
20231010,140400,1959976380,2790,2770,2795,2770,773
|
|
20231010,140300,1957823515,2770,2790,2790,2770,6799
|
|
20231010,140200,1938956145,2795,2795,2795,2795,565
|
|
20231010,140100,1937376970,2795,2800,2800,2795,17
|
|
20231010,140000,1937329395,2800,2795,2800,2795,1186
|
|
20231010,135900,1934014435,2795,2800,2800,2795,819
|
|
20231010,135800,1931724830,2800,2795,2800,2795,332
|
|
20231010,135700,1930796015,2795,2785,2800,2785,978
|
|
20231010,135600,1928065000,2790,2790,2790,2785,1347
|
|
20231010,135500,1924307210,2775,2795,2795,2775,10236
|
|
20231010,135400,1895838185,2800,2795,2800,2795,1253
|
|
20231010,135300,1892335295,2795,2805,2805,2795,1413
|
|
20231010,135200,1888381985,2810,2810,2810,2810,112
|
|
20231010,135100,1888067265,2815,2815,2815,2795,9388
|
|
20231010,135000,1861786300,2815,2820,2820,2815,215
|
|
20231010,134900,1861180385,2820,2820,2820,2810,776
|
|
20231010,134800,1858996915,2820,2815,2820,2800,8565
|
|
20231010,134700,1834934940,2820,2835,2835,2820,922
|
|
20231010,134600,1832328400,2840,2840,2840,2835,905
|
|
20231010,134500,1829759330,2850,2840,2850,2840,1394
|
|
20231010,134400,1825794255,2845,2820,2850,2820,5270
|
|
20231010,134300,1810811805,2820,2815,2820,2815,823
|
|
20231010,134200,1808494925,2820,2825,2825,2820,2744
|
|
20231010,134100,1800750945,2825,2830,2835,2820,2138
|
|
20231010,134000,1794705850,2830,2840,2840,2825,5554
|
|
20231010,133900,1778989580,2840,2835,2850,2830,4282
|
|
20231010,133800,1766822215,2835,2800,2835,2800,3887
|
|
20231010,133700,1755853440,2800,2805,2805,2795,6018
|
|
20231010,133600,1738988180,2800,2820,2820,2795,15654
|
|
20231010,133500,1695078940,2810,2855,2880,2805,53814
|
|
20231010,133400,1542477775,2860,2850,2875,2835,17148
|
|
20231010,133300,1493541510,2855,2895,2900,2845,54214
|
|
20231010,133200,1338081620,2900,2945,2945,2895,56388
|
|
20231010,133100,1173925350,2940,2970,3000,2935,99521
|
|
20231010,133000,878335995,2975,2880,2995,2860,170087
|
|
20231010,132900,376325615,2880,2810,2880,2800,31528
|
|
20231010,132800,286864300,2810,2795,2810,2795,11177
|
|
20231010,132700,255574060,2795,2785,2800,2785,5195
|
|
20231010,132600,241073700,2785,2780,2785,2775,2313
|
|
20231010,132500,234639225,2780,2780,2780,2780,0
|
|
20231010,132400,234639225,2780,2780,2780,2780,0
|
|
20231010,132300,234639225,2780,2785,2785,2780,3481
|
|
20231010,132200,224962035,2785,2785,2785,2785,0
|
|
20231010,132100,224962035,2785,2785,2785,2785,180
|
|
20231010,132000,224460735,2780,2785,2785,2780,626
|
|
20231010,131900,222717775,2790,2790,2790,2790,0
|
|
20231010,131800,222717775,2790,2790,2790,2790,5
|
|
20231010,131700,222703825,2790,2790,2790,2790,100
|
|
20231010,131600,222424825,2785,2785,2785,2785,0
|
|
20231010,131500,222424825,2785,2785,2785,2785,0
|
|
20231010,131400,222424825,2785,2785,2785,2785,0
|
|
20231010,131300,222424825,2785,2785,2785,2785,0
|
|
20231010,131200,222424825,2785,2785,2785,2785,500
|
|
20231010,131100,221032325,2785,2785,2785,2785,947
|
|
20231010,131000,218394930,2785,2785,2785,2785,795
|
|
20231010,130900,216180855,2785,2785,2785,2785,0
|
|
20231010,130800,216180855,2785,2785,2785,2785,6
|
|
20231010,130700,216164145,2780,2780,2780,2780,0
|
|
20231010,130600,216164145,2780,2780,2780,2780,1186
|
|
20231010,130500,212867065,2780,2785,2785,2780,2092
|
|
20231010,130400,207046760,2790,2790,2790,2790,2
|
|
20231010,130300,207041180,2790,2790,2790,2790,0
|
|
20231010,130200,207041180,2790,2790,2790,2790,0
|
|
20231010,130100,207041180,2790,2790,2790,2790,407
|
|
20231010,130000,205905650,2790,2790,2790,2790,358
|
|
20231010,125900,204906830,2790,2790,2790,2790,150
|
|
20231010,125800,204488330,2795,2795,2795,2795,0
|
|
20231010,125700,204488330,2795,2795,2795,2795,0
|
|
20231010,125600,204488330,2795,2795,2795,2795,181
|
|
20231010,125500,203982435,2795,2790,2795,2790,410
|
|
20231010,125400,202836730,2790,2790,2790,2790,500
|
|
20231010,125300,201441730,2785,2785,2785,2785,0
|
|
20231010,125200,201441730,2785,2785,2785,2785,0
|
|
20231010,125100,201441730,2785,2790,2790,2785,269
|
|
20231010,125000,200691720,2800,2800,2800,2800,0
|
|
20231010,124900,200691720,2800,2800,2800,2800,0
|
|
20231010,124800,200691720,2800,2800,2800,2800,0
|
|
20231010,124700,200691720,2800,2800,2800,2800,1
|
|
20231010,124600,200688920,2790,2790,2790,2790,0
|
|
20231010,124500,200688920,2790,2790,2790,2790,500
|
|
20231010,124400,199293920,2790,2790,2790,2790,1
|
|
20231010,124300,199291130,2790,2790,2790,2790,0
|
|
20231010,124200,199291130,2790,2790,2790,2790,0
|
|
20231010,124100,199291130,2790,2790,2790,2790,41
|
|
20231010,124000,199176740,2790,2790,2790,2790,0
|
|
20231010,123900,199176740,2790,2790,2790,2790,0
|
|
20231010,123800,199176740,2790,2790,2790,2790,0
|
|
20231010,123700,199176740,2790,2790,2790,2790,500
|
|
20231010,123600,197781740,2800,2800,2800,2800,500
|
|
20231010,123500,196381740,2790,2790,2790,2790,42
|
|
20231010,123400,196264560,2790,2790,2790,2790,387
|
|
20231010,123300,195184830,2790,2790,2790,2790,0
|
|
20231010,123200,195184830,2790,2790,2790,2790,0
|
|
20231010,123100,195184830,2790,2790,2790,2790,0
|
|
20231010,123000,195184830,2790,2790,2790,2790,110
|
|
20231010,122900,194877930,2790,2790,2790,2790,0
|
|
20231010,122800,194877930,2790,2790,2790,2790,0
|
|
20231010,122700,194877930,2790,2790,2790,2790,0
|
|
20231010,122600,194877930,2790,2790,2790,2790,10
|
|
20231010,122500,194850030,2790,2790,2790,2790,1
|
|
20231010,122400,194847240,2785,2785,2785,2785,0
|
|
20231010,122300,194847240,2785,2785,2785,2785,35
|
|
20231010,122200,194749765,2780,2780,2780,2780,0
|
|
20231010,122100,194749765,2780,2780,2780,2780,0
|
|
20231010,122000,194749765,2780,2780,2780,2780,0
|
|
20231010,121900,194749765,2780,2785,2785,2780,2000
|
|
20231010,121800,189183955,2790,2790,2790,2790,0
|
|
20231010,121700,189183955,2790,2790,2790,2790,182
|
|
20231010,121600,188676175,2800,2800,2800,2800,0
|
|
20231010,121500,188676175,2800,2800,2800,2800,11
|
|
20231010,121400,188645375,2790,2790,2790,2785,1138
|
|
20231010,121300,185470360,2795,2795,2795,2795,0
|
|
20231010,121200,185470360,2795,2795,2795,2795,41
|
|
20231010,121100,185355765,2795,2795,2795,2795,0
|
|
20231010,121000,185355765,2795,2795,2795,2795,0
|
|
20231010,120900,185355765,2795,2795,2795,2795,5
|
|
20231010,120800,185341790,2795,2795,2795,2795,0
|
|
20231010,120700,185341790,2795,2795,2795,2795,0
|
|
20231010,120600,185341790,2795,2795,2795,2795,0
|
|
20231010,120500,185341790,2795,2795,2795,2795,526
|
|
20231010,120400,183871620,2800,2800,2800,2800,0
|
|
20231010,120300,183871620,2800,2800,2800,2800,0
|
|
20231010,120200,183871620,2800,2800,2800,2800,0
|
|
20231010,120100,183871620,2800,2800,2800,2800,2
|
|
20231010,120000,183866020,2800,2800,2800,2800,0
|
|
20231010,115900,183866020,2800,2800,2800,2800,0
|
|
20231010,115800,183866020,2800,2800,2800,2800,99
|
|
20231010,115700,183588820,2800,2800,2800,2800,2
|
|
20231010,115600,183583220,2800,2800,2800,2800,0
|
|
20231010,115500,183583220,2800,2800,2800,2800,0
|
|
20231010,115400,183583220,2800,2800,2800,2800,0
|
|
20231010,115300,183583220,2800,2800,2800,2800,0
|
|
20231010,115200,183583220,2800,2800,2800,2800,1
|
|
20231010,115100,183580420,2800,2800,2800,2800,0
|
|
20231010,115000,183580420,2800,2800,2800,2800,0
|
|
20231010,114900,183580420,2800,2800,2800,2800,0
|
|
20231010,114800,183580420,2800,2800,2800,2800,0
|
|
20231010,114700,183580420,2800,2800,2800,2800,0
|
|
20231010,114600,183580420,2800,2800,2800,2800,0
|
|
20231010,114500,183580420,2800,2800,2800,2800,0
|
|
20231010,114400,183580420,2800,2800,2800,2800,0
|
|
20231010,114300,183580420,2800,2800,2800,2800,63
|
|
20231010,114200,183404020,2800,2800,2800,2800,38
|
|
20231010,114100,183297620,2800,2800,2800,2800,65
|
|
20231010,114000,183115620,2800,2800,2800,2800,1000
|
|
20231010,113900,180315620,2805,2805,2805,2805,100
|
|
20231010,113800,180035120,2805,2805,2805,2805,2
|
|
20231010,113700,180029510,2805,2805,2805,2805,0
|
|
20231010,113600,180029510,2805,2805,2805,2805,0
|
|
20231010,113500,180029510,2805,2805,2805,2805,30
|
|
20231010,113400,179945360,2805,2805,2805,2805,0
|
|
20231010,113300,179945360,2805,2805,2805,2805,0
|
|
20231010,113200,179945360,2805,2805,2805,2805,0
|
|
20231010,113100,179945360,2805,2805,2805,2805,0
|
|
20231010,113000,179945360,2805,2805,2805,2805,0
|
|
20231010,112900,179945360,2805,2805,2805,2805,0
|
|
20231010,112800,179945360,2805,2805,2805,2805,820
|
|
20231010,112700,177645260,2805,2805,2805,2805,0
|
|
20231010,112600,177645260,2805,2805,2805,2805,0
|
|
20231010,112500,177645260,2805,2805,2805,2805,0
|
|
20231010,112400,177645260,2805,2805,2805,2805,661
|
|
20231010,112300,175791155,2810,2810,2810,2810,0
|
|
20231010,112200,175791155,2810,2810,2810,2810,88
|
|
20231010,112100,175543875,2810,2810,2810,2810,7
|
|
20231010,112000,175524205,2810,2810,2810,2810,0
|
|
20231010,111900,175524205,2810,2810,2810,2810,0
|
|
20231010,111800,175524205,2810,2810,2810,2810,0
|
|
20231010,111700,175524205,2810,2810,2810,2810,0
|
|
20231010,111600,175524205,2810,2810,2810,2810,0
|
|
20231010,111500,175524205,2810,2810,2810,2810,82
|
|
20231010,111400,175293785,2810,2810,2810,2810,7
|
|
20231010,111300,175274115,2815,2815,2815,2815,0
|
|
20231010,111200,175274115,2815,2815,2815,2815,5
|
|
20231010,111100,175260040,2815,2815,2815,2815,784
|
|
20231010,111000,173053080,2815,2815,2815,2815,0
|
|
20231010,110900,173053080,2815,2815,2815,2815,0
|
|
20231010,110800,173053080,2815,2815,2815,2815,0
|
|
20231010,110700,173053080,2815,2815,2815,2815,514
|
|
20231010,110600,171606170,2815,2815,2815,2815,0
|
|
20231010,110500,171606170,2815,2815,2815,2815,0
|
|
20231010,110400,171606170,2815,2815,2815,2815,0
|
|
20231010,110300,171606170,2815,2810,2815,2810,4395
|
|
20231010,110200,159234420,2810,2810,2810,2810,0
|
|
20231010,110100,159234420,2810,2810,2810,2810,0
|
|
20231010,110000,159234420,2810,2810,2810,2810,0
|
|
20231010,105900,159234420,2810,2810,2810,2810,13
|
|
20231010,105800,159197890,2810,2810,2810,2810,0
|
|
20231010,105700,159197890,2810,2810,2810,2810,187
|
|
20231010,105600,158672420,2810,2810,2810,2810,0
|
|
20231010,105500,158672420,2810,2810,2810,2810,0
|
|
20231010,105400,158672420,2810,2810,2810,2810,60
|
|
20231010,105300,158503820,2815,2815,2815,2815,0
|
|
20231010,105200,158503820,2815,2815,2815,2815,40
|
|
20231010,105100,158391220,2815,2815,2815,2815,0
|
|
20231010,105000,158391220,2815,2815,2815,2815,171
|
|
20231010,104900,157909855,2815,2815,2815,2815,39
|
|
20231010,104800,157800070,2815,2815,2815,2815,177
|
|
20231010,104700,157301815,2810,2810,2810,2810,10
|
|
20231010,104600,157273715,2820,2820,2820,2820,10
|
|
20231010,104500,157245515,2810,2810,2810,2810,12637
|
|
20231010,104400,121735545,2815,2815,2815,2815,745
|
|
20231010,104300,119638370,2815,2815,2815,2815,0
|
|
20231010,104200,119638370,2815,2815,2815,2815,0
|
|
20231010,104100,119638370,2815,2815,2815,2815,0
|
|
20231010,104000,119638370,2815,2815,2815,2815,0
|
|
20231010,103900,119638370,2815,2815,2815,2815,0
|
|
20231010,103800,119638370,2815,2815,2815,2815,700
|
|
20231010,103700,117667870,2815,2815,2815,2815,0
|
|
20231010,103600,117667870,2815,2815,2815,2815,301
|
|
20231010,103500,116820555,2820,2820,2820,2820,0
|
|
20231010,103400,116820555,2820,2820,2820,2820,0
|
|
20231010,103300,116820555,2820,2820,2820,2820,0
|
|
20231010,103200,116820555,2820,2820,2820,2820,0
|
|
20231010,103100,116820555,2820,2820,2820,2820,0
|
|
20231010,103000,116820555,2820,2820,2820,2820,106
|
|
20231010,102900,116521635,2820,2820,2820,2820,55
|
|
20231010,102800,116366535,2820,2820,2820,2820,0
|
|
20231010,102700,116366535,2820,2820,2820,2820,0
|
|
20231010,102600,116366535,2820,2820,2820,2820,0
|
|
20231010,102500,116366535,2820,2820,2820,2820,100
|
|
20231010,102400,116084535,2820,2815,2820,2815,656
|
|
20231010,102300,114236565,2815,2815,2815,2815,100
|
|
20231010,102200,113955065,2815,2815,2815,2815,10
|
|
20231010,102100,113926915,2815,2815,2815,2815,0
|
|
20231010,102000,113926915,2815,2815,2815,2815,0
|
|
20231010,101900,113926915,2815,2815,2815,2815,100
|
|
20231010,101800,113645415,2815,2815,2815,2815,237
|
|
20231010,101700,112978260,2820,2820,2820,2820,0
|
|
20231010,101600,112978260,2820,2820,2820,2820,0
|
|
20231010,101500,112978260,2820,2820,2820,2820,0
|
|
20231010,101400,112978260,2820,2820,2820,2820,0
|
|
20231010,101300,112978260,2820,2820,2820,2820,93
|
|
20231010,101200,112716000,2825,2825,2825,2825,0
|
|
20231010,101100,112716000,2825,2825,2825,2825,1
|
|
20231010,101000,112713175,2825,2825,2825,2825,0
|
|
20231010,100900,112713175,2825,2825,2825,2825,0
|
|
20231010,100800,112713175,2825,2825,2825,2825,0
|
|
20231010,100700,112713175,2825,2825,2825,2825,0
|
|
20231010,100600,112713175,2825,2820,2825,2820,697
|
|
20231010,100500,110747615,2820,2820,2820,2820,5
|
|
20231010,100400,110733515,2820,2820,2820,2820,356
|
|
20231010,100300,109729595,2825,2825,2825,2825,0
|
|
20231010,100200,109729595,2825,2825,2825,2825,0
|
|
20231010,100100,109729595,2825,2825,2825,2825,1
|
|
20231010,100000,109726770,2815,2820,2820,2815,400
|
|
20231010,095900,108600320,2820,2820,2820,2820,106
|
|
20231010,095800,108301400,2820,2825,2825,2820,688
|
|
20231010,095700,106360300,2825,2825,2825,2825,0
|
|
20231010,095600,106360300,2825,2825,2825,2825,10
|
|
20231010,095500,106332050,2830,2830,2830,2830,259
|
|
20231010,095400,105599080,2830,2830,2830,2830,0
|
|
20231010,095300,105599080,2830,2830,2830,2830,229
|
|
20231010,095200,104951010,2825,2825,2825,2825,20
|
|
20231010,095100,104894510,2830,2830,2830,2830,33
|
|
20231010,095000,104801120,2835,2835,2835,2835,0
|
|
20231010,094900,104801120,2835,2830,2835,2830,586
|
|
20231010,094800,103141735,2830,2830,2830,2830,10
|
|
20231010,094700,103113435,2830,2830,2830,2830,198
|
|
20231010,094600,102553095,2825,2825,2825,2820,576
|
|
20231010,094500,100927275,2825,2820,2825,2820,2893
|
|
20231010,094400,92754985,2820,2820,2820,2820,0
|
|
20231010,094300,92754985,2820,2820,2820,2820,100
|
|
20231010,094200,92472985,2810,2815,2815,2810,1101
|
|
20231010,094100,89376585,2825,2825,2825,2825,10
|
|
20231010,094000,89348335,2825,2825,2825,2825,0
|
|
20231010,093900,89348335,2825,2820,2825,2820,352
|
|
20231010,093800,88354755,2820,2825,2825,2820,4423
|
|
20231010,093700,75881845,2825,2825,2825,2825,15
|
|
20231010,093600,75839470,2825,2820,2825,2820,104
|
|
20231010,093500,75546165,2820,2820,2820,2820,683
|
|
20231010,093400,73620105,2820,2820,2820,2820,17
|
|
20231010,093300,73572165,2825,2825,2825,2825,0
|
|
20231010,093200,73572165,2825,2825,2825,2825,222
|
|
20231010,093100,72945015,2830,2825,2830,2825,3
|
|
20231010,093000,72936535,2835,2835,2835,2835,29
|
|
20231010,092900,72854320,2835,2830,2835,2830,50
|
|
20231010,092800,72712600,2830,2830,2835,2825,1325
|
|
20231010,092700,68958685,2830,2830,2830,2830,550
|
|
20231010,092600,67402185,2830,2820,2830,2820,11
|
|
20231010,092500,67371155,2830,2825,2830,2825,371
|
|
20231010,092400,66323025,2830,2825,2830,2825,1457
|
|
20231010,092300,62199720,2825,2825,2825,2825,1085
|
|
20231010,092200,59134595,2825,2820,2825,2820,179
|
|
20231010,092100,58629420,2825,2825,2825,2825,0
|
|
20231010,092000,58629420,2825,2825,2825,2825,1
|
|
20231010,091900,58626595,2820,2820,2820,2820,1256
|
|
20231010,091800,55084675,2820,2815,2820,2815,2093
|
|
20231010,091700,49182420,2815,2815,2815,2815,773
|
|
20231010,091600,47006425,2820,2805,2820,2805,2801
|
|
20231010,091500,39126145,2805,2805,2805,2805,946
|
|
20231010,091400,36472615,2800,2800,2800,2800,326
|
|
20231010,091300,35559815,2800,2800,2800,2800,73
|
|
20231010,091200,35355415,2800,2785,2800,2785,400
|
|
20231010,091100,34238105,2775,2775,2775,2775,9
|
|
20231010,091000,34213130,2775,2775,2775,2775,1
|
|
20231010,090900,34210355,2775,2780,2780,2775,848
|
|
20231010,090800,31856160,2780,2780,2780,2780,0
|
|
20231010,090700,31856160,2780,2780,2780,2780,32
|
|
20231010,090600,31767200,2780,2780,2780,2780,70
|
|
20231010,090500,31572600,2780,2780,2780,2780,298
|
|
20231010,090400,30744160,2780,2790,2790,2780,1652
|
|
20231010,090300,26149735,2790,2790,2790,2790,1
|
|
20231010,090200,26146945,2790,2775,2800,2775,3932
|
|
20231010,090100,15200450,2770,2775,2775,2770,92
|
|
20231010,090000,14945425,2770,2760,2770,2760,5413
|