636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193300,811672490,2025,2025,2025,2025,8433
|
|
20231016,193200,811672490,2025,2025,2025,2025,0
|
|
20231016,193100,811672490,2025,2025,2025,2025,0
|
|
20231016,193000,811672490,2025,2025,2025,2025,0
|
|
20231016,192900,811672490,2025,2025,2025,2025,0
|
|
20231016,192800,811672490,2025,2025,2025,2025,0
|
|
20231016,192700,811672490,2025,2025,2025,2025,0
|
|
20231016,192600,811672490,2025,2025,2025,2025,0
|
|
20231016,192500,811672490,2025,2025,2025,2025,0
|
|
20231016,192400,811672490,2025,2025,2025,2025,0
|
|
20231016,192300,811672490,2025,2025,2025,2025,0
|
|
20231016,192200,811672490,2025,2025,2025,2025,0
|
|
20231016,192100,811672490,2025,2025,2025,2025,0
|
|
20231016,192000,811672490,2025,2025,2025,2025,0
|
|
20231016,191900,811672490,2025,2025,2025,2025,0
|
|
20231016,191800,811672490,2025,2025,2025,2025,0
|
|
20231016,191700,811672490,2025,2025,2025,2025,0
|
|
20231016,191600,811672490,2025,2025,2025,2025,0
|
|
20231016,191500,811672490,2025,2025,2025,2025,0
|
|
20231016,191400,811672490,2025,2025,2025,2025,0
|
|
20231016,191300,811672490,2025,2025,2025,2025,0
|
|
20231016,191200,811672490,2025,2025,2025,2025,0
|
|
20231016,191100,811672490,2025,2025,2025,2025,0
|
|
20231016,191000,811672490,2025,2025,2025,2025,0
|
|
20231016,190900,811672490,2025,2025,2025,2025,0
|
|
20231016,190800,811672490,2025,2025,2025,2025,0
|
|
20231016,190700,811672490,2025,2025,2025,2025,0
|
|
20231016,190600,811672490,2025,2025,2025,2025,0
|
|
20231016,190500,811672490,2025,2025,2025,2025,0
|
|
20231016,190400,811672490,2025,2025,2025,2025,0
|
|
20231016,190300,811672490,2025,2025,2025,2025,8433
|
|
20231016,190200,811672490,2025,2025,2025,2025,0
|
|
20231016,190100,811672490,2025,2025,2025,2025,0
|
|
20231016,190000,811672490,2025,2025,2025,2025,0
|
|
20231016,185900,811672490,2025,2025,2025,2025,0
|
|
20231016,185800,811672490,2025,2025,2025,2025,0
|
|
20231016,185700,811672490,2025,2025,2025,2025,0
|
|
20231016,185600,811672490,2025,2025,2025,2025,0
|
|
20231016,185500,811672490,2025,2025,2025,2025,0
|
|
20231016,185400,811672490,2025,2025,2025,2025,0
|
|
20231016,185300,811672490,2025,2025,2025,2025,0
|
|
20231016,185200,811672490,2025,2025,2025,2025,0
|
|
20231016,185100,811672490,2025,2025,2025,2025,0
|
|
20231016,185000,811672490,2025,2025,2025,2025,0
|
|
20231016,184900,811672490,2025,2025,2025,2025,0
|
|
20231016,184800,811672490,2025,2025,2025,2025,0
|
|
20231016,184700,811672490,2025,2025,2025,2025,0
|
|
20231016,184600,811672490,2025,2025,2025,2025,0
|
|
20231016,184500,811672490,2025,2025,2025,2025,0
|
|
20231016,184400,811672490,2025,2025,2025,2025,0
|
|
20231016,184300,811672490,2025,2025,2025,2025,0
|
|
20231016,184200,811672490,2025,2025,2025,2025,0
|
|
20231016,184100,811672490,2025,2025,2025,2025,0
|
|
20231016,184000,811672490,2025,2025,2025,2025,0
|
|
20231016,183900,811672490,2025,2025,2025,2025,0
|
|
20231016,183800,811672490,2025,2025,2025,2025,0
|
|
20231016,183700,811672490,2025,2025,2025,2025,0
|
|
20231016,183600,811672490,2025,2025,2025,2025,0
|
|
20231016,183500,811672490,2025,2025,2025,2025,0
|
|
20231016,183400,811672490,2025,2025,2025,2025,0
|
|
20231016,183300,811672490,2025,2025,2025,2025,8433
|
|
20231016,183200,811672490,2025,2025,2025,2025,0
|
|
20231016,183100,811672490,2025,2025,2025,2025,0
|
|
20231016,183000,811672490,2025,2025,2025,2025,0
|
|
20231016,182900,811672490,2025,2025,2025,2025,0
|
|
20231016,182800,811672490,2025,2025,2025,2025,0
|
|
20231016,182700,811672490,2025,2025,2025,2025,0
|
|
20231016,182600,811672490,2025,2025,2025,2025,0
|
|
20231016,182500,811672490,2025,2025,2025,2025,0
|
|
20231016,182400,811672490,2025,2025,2025,2025,0
|
|
20231016,182300,811672490,2025,2025,2025,2025,0
|
|
20231016,182200,811672490,2025,2025,2025,2025,0
|
|
20231016,182100,811672490,2025,2025,2025,2025,0
|
|
20231016,182000,811672490,2025,2025,2025,2025,0
|
|
20231016,181900,811672490,2025,2025,2025,2025,0
|
|
20231016,181800,811672490,2025,2025,2025,2025,0
|
|
20231016,181700,811672490,2025,2025,2025,2025,0
|
|
20231016,181600,811672490,2025,2025,2025,2025,0
|
|
20231016,181500,811672490,2025,2025,2025,2025,0
|
|
20231016,181400,811672490,2025,2025,2025,2025,0
|
|
20231016,181300,811672490,2025,2025,2025,2025,0
|
|
20231016,181200,811672490,2025,2025,2025,2025,0
|
|
20231016,181100,811672490,2025,2025,2025,2025,0
|
|
20231016,181000,811672490,2025,2025,2025,2025,0
|
|
20231016,180900,811672490,2025,2025,2025,2025,0
|
|
20231016,180800,811672490,2025,2025,2025,2025,0
|
|
20231016,180700,811672490,2025,2025,2025,2025,0
|
|
20231016,180600,811672490,2025,2025,2025,2025,0
|
|
20231016,180500,811672490,2025,2025,2025,2025,0
|
|
20231016,180400,811672490,2025,2025,2025,2025,0
|
|
20231016,180300,811672490,2025,2025,2025,2025,8433
|
|
20231016,180200,811672490,2025,2025,2025,2025,0
|
|
20231016,180100,811672490,2025,2025,2025,2025,0
|
|
20231016,180000,811672490,2025,2025,2025,2025,0
|
|
20231016,175900,811672490,2025,2025,2025,2025,0
|
|
20231016,175800,811672490,2025,2025,2025,2025,0
|
|
20231016,175700,811672490,2025,2025,2025,2025,0
|
|
20231016,175600,811672490,2025,2025,2025,2025,0
|
|
20231016,175500,811672490,2025,2025,2025,2025,0
|
|
20231016,175400,811672490,2025,2025,2025,2025,0
|
|
20231016,175300,811672490,2025,2025,2025,2025,0
|
|
20231016,175200,811672490,2025,2025,2025,2025,0
|
|
20231016,175100,811672490,2025,2025,2025,2025,0
|
|
20231016,175000,811672490,2025,2025,2025,2025,0
|
|
20231016,174900,811672490,2025,2025,2025,2025,0
|
|
20231016,174800,811672490,2025,2025,2025,2025,0
|
|
20231016,174700,811672490,2025,2025,2025,2025,0
|
|
20231016,174600,811672490,2025,2025,2025,2025,0
|
|
20231016,174500,811672490,2025,2025,2025,2025,0
|
|
20231016,174400,811672490,2025,2025,2025,2025,0
|
|
20231016,174300,811672490,2025,2025,2025,2025,0
|
|
20231016,174200,811672490,2025,2025,2025,2025,0
|
|
20231016,174100,811672490,2025,2025,2025,2025,0
|
|
20231016,174000,811672490,2025,2025,2025,2025,0
|
|
20231016,173900,811672490,2025,2025,2025,2025,0
|
|
20231016,173800,811672490,2025,2025,2025,2025,0
|
|
20231016,173700,811672490,2025,2025,2025,2025,0
|
|
20231016,173600,811672490,2025,2025,2025,2025,0
|
|
20231016,173500,811672490,2025,2025,2025,2025,0
|
|
20231016,173400,811672490,2025,2025,2025,2025,0
|
|
20231016,173300,811672490,2025,2025,2025,2025,8433
|
|
20231016,173200,811672490,2025,2025,2025,2025,0
|
|
20231016,173100,811672490,2025,2025,2025,2025,0
|
|
20231016,173000,811672490,2025,2025,2025,2025,0
|
|
20231016,172900,811672490,2025,2025,2025,2025,0
|
|
20231016,172800,811672490,2025,2025,2025,2025,0
|
|
20231016,172700,811672490,2025,2025,2025,2025,0
|
|
20231016,172600,811672490,2025,2025,2025,2025,0
|
|
20231016,172500,811672490,2025,2025,2025,2025,0
|
|
20231016,172400,811672490,2025,2025,2025,2025,0
|
|
20231016,172300,811672490,2025,2025,2025,2025,0
|
|
20231016,172200,811672490,2025,2025,2025,2025,0
|
|
20231016,172100,811672490,2025,2025,2025,2025,0
|
|
20231016,172000,811672490,2025,2025,2025,2025,0
|
|
20231016,171900,811672490,2025,2025,2025,2025,0
|
|
20231016,171800,811672490,2025,2025,2025,2025,0
|
|
20231016,171700,811672490,2025,2025,2025,2025,0
|
|
20231016,171600,811672490,2025,2025,2025,2025,0
|
|
20231016,171500,811672490,2025,2025,2025,2025,0
|
|
20231016,171400,811672490,2025,2025,2025,2025,0
|
|
20231016,171300,811672490,2025,2025,2025,2025,0
|
|
20231016,171200,811672490,2025,2025,2025,2025,0
|
|
20231016,171100,811672490,2025,2025,2025,2025,0
|
|
20231016,171000,811672490,2025,2025,2025,2025,0
|
|
20231016,170900,811672490,2025,2025,2025,2025,0
|
|
20231016,170800,811672490,2025,2025,2025,2025,0
|
|
20231016,170700,811672490,2025,2025,2025,2025,0
|
|
20231016,170600,811672490,2025,2025,2025,2025,0
|
|
20231016,170500,811672490,2025,2025,2025,2025,0
|
|
20231016,170400,811672490,2025,2025,2025,2025,0
|
|
20231016,170300,811672490,2025,2025,2025,2025,8433
|
|
20231016,170200,811672490,2025,2025,2025,2025,0
|
|
20231016,170100,811672490,2025,2025,2025,2025,0
|
|
20231016,170000,811672490,2025,2025,2025,2025,0
|
|
20231016,165900,811672490,2025,2025,2025,2025,0
|
|
20231016,165800,811672490,2025,2025,2025,2025,0
|
|
20231016,165700,811672490,2025,2025,2025,2025,0
|
|
20231016,165600,811672490,2025,2025,2025,2025,0
|
|
20231016,165500,811672490,2025,2025,2025,2025,0
|
|
20231016,165400,811672490,2025,2025,2025,2025,0
|
|
20231016,165300,811672490,2025,2025,2025,2025,0
|
|
20231016,165200,811672490,2025,2025,2025,2025,0
|
|
20231016,165100,811672490,2025,2025,2025,2025,0
|
|
20231016,165000,811672490,2025,2025,2025,2025,0
|
|
20231016,164900,811672490,2025,2025,2025,2025,0
|
|
20231016,164800,811672490,2025,2025,2025,2025,0
|
|
20231016,164700,811672490,2025,2025,2025,2025,0
|
|
20231016,164600,811672490,2025,2025,2025,2025,0
|
|
20231016,164500,811672490,2025,2025,2025,2025,0
|
|
20231016,164400,811672490,2025,2025,2025,2025,0
|
|
20231016,164300,811672490,2025,2025,2025,2025,0
|
|
20231016,164200,811672490,2025,2025,2025,2025,0
|
|
20231016,164100,811672490,2025,2025,2025,2025,0
|
|
20231016,164000,811672490,2025,2025,2025,2025,0
|
|
20231016,163900,811672490,2025,2025,2025,2025,0
|
|
20231016,163800,811672490,2025,2025,2025,2025,0
|
|
20231016,163700,811672490,2025,2025,2025,2025,0
|
|
20231016,163600,811672490,2025,2025,2025,2025,0
|
|
20231016,163500,811672490,2025,2025,2025,2025,0
|
|
20231016,163400,811672490,2025,2025,2025,2025,0
|
|
20231016,163300,811672490,2025,2025,2025,2025,8433
|
|
20231016,163200,811672490,2025,2025,2025,2025,0
|
|
20231016,163100,811672490,2025,2025,2025,2025,0
|
|
20231016,163000,811672490,2025,2025,2025,2025,0
|
|
20231016,162900,811672490,2025,2025,2025,2025,0
|
|
20231016,162800,811672490,2025,2025,2025,2025,0
|
|
20231016,162700,811672490,2025,2025,2025,2025,0
|
|
20231016,162600,811672490,2025,2025,2025,2025,0
|
|
20231016,162500,811672490,2025,2025,2025,2025,0
|
|
20231016,162400,811672490,2025,2025,2025,2025,0
|
|
20231016,162300,811672490,2025,2025,2025,2025,0
|
|
20231016,162200,811672490,2025,2025,2025,2025,0
|
|
20231016,162100,811672490,2025,2025,2025,2025,0
|
|
20231016,162000,811672490,2025,2025,2025,2025,0
|
|
20231016,161900,811672490,2025,2025,2025,2025,0
|
|
20231016,161800,811672490,2025,2025,2025,2025,0
|
|
20231016,161700,811672490,2025,2025,2025,2025,0
|
|
20231016,161600,811672490,2025,2025,2025,2025,0
|
|
20231016,161500,811672490,2025,2025,2025,2025,0
|
|
20231016,161400,811672490,2025,2025,2025,2025,0
|
|
20231016,161300,811672490,2025,2025,2025,2025,0
|
|
20231016,161200,811672490,2025,2025,2025,2025,0
|
|
20231016,161100,811672490,2025,2025,2025,2025,0
|
|
20231016,161000,811672490,2025,2025,2025,2025,0
|
|
20231016,160900,811672490,2025,2025,2025,2025,0
|
|
20231016,160800,811672490,2025,2025,2025,2025,0
|
|
20231016,160700,811672490,2025,2025,2025,2025,0
|
|
20231016,160600,811672490,2025,2025,2025,2025,0
|
|
20231016,160500,811672490,2025,2025,2025,2025,0
|
|
20231016,160400,811672490,2025,2025,2025,2025,0
|
|
20231016,160300,811672490,2025,2025,2025,2025,8433
|
|
20231016,160200,811672490,2025,2025,2025,2025,0
|
|
20231016,160100,811672490,2025,2025,2025,2025,0
|
|
20231016,160000,811672490,2025,2025,2025,2025,0
|
|
20231016,155900,811672490,2025,2025,2025,2025,0
|
|
20231016,155800,811672490,2025,2025,2025,2025,0
|
|
20231016,155700,811672490,2025,2025,2025,2025,0
|
|
20231016,155600,811672490,2025,2025,2025,2025,0
|
|
20231016,155500,811672490,2025,2025,2025,2025,0
|
|
20231016,155400,811672490,2025,2025,2025,2025,0
|
|
20231016,155300,811672490,2025,2025,2025,2025,0
|
|
20231016,155200,811672490,2025,2025,2025,2025,0
|
|
20231016,155100,811672490,2025,2025,2025,2025,0
|
|
20231016,155000,811672490,2025,2025,2025,2025,0
|
|
20231016,154900,811672490,2025,2025,2025,2025,0
|
|
20231016,154800,811672490,2025,2025,2025,2025,0
|
|
20231016,154700,811672490,2025,2025,2025,2025,0
|
|
20231016,154600,811672490,2025,2025,2025,2025,0
|
|
20231016,154500,811672490,2025,2025,2025,2025,0
|
|
20231016,154400,811672490,2025,2025,2025,2025,0
|
|
20231016,154300,811672490,2025,2025,2025,2025,0
|
|
20231016,154200,811672490,2025,2025,2025,2025,0
|
|
20231016,154100,811672490,2025,2025,2025,2025,0
|
|
20231016,154000,811672490,2025,2025,2025,2025,0
|
|
20231016,153900,811672490,2025,2025,2025,2025,0
|
|
20231016,153800,811672490,2025,2025,2025,2025,0
|
|
20231016,153700,811672490,2025,2025,2025,2025,0
|
|
20231016,153600,811672490,2025,2025,2025,2025,0
|
|
20231016,153500,811672490,2025,2025,2025,2025,0
|
|
20231016,153400,811672490,2025,2025,2025,2025,0
|
|
20231016,153300,811672490,2025,2025,2025,2025,8433
|
|
20231016,153200,811672490,2025,2025,2025,2025,0
|
|
20231016,153100,811672490,2025,2025,2025,2025,0
|
|
20231016,153000,811672490,2025,2025,2025,2025,8433
|
|
20231016,152900,794595665,2045,2045,2045,2045,0
|
|
20231016,152800,794595665,2045,2045,2045,2045,0
|
|
20231016,152700,794595665,2045,2045,2045,2045,0
|
|
20231016,152600,794595665,2045,2045,2045,2045,0
|
|
20231016,152500,794595665,2045,2045,2045,2045,0
|
|
20231016,152400,794595665,2045,2045,2045,2045,0
|
|
20231016,152300,794595665,2045,2045,2045,2045,0
|
|
20231016,152200,794595665,2045,2045,2045,2045,0
|
|
20231016,152100,794595665,2045,2045,2045,2045,0
|
|
20231016,152000,794595665,2045,2045,2045,2045,0
|
|
20231016,151900,794595665,2045,2045,2045,2045,386
|
|
20231016,151800,793806295,2045,2040,2045,2040,551
|
|
20231016,151700,792679750,2045,2045,2045,2045,0
|
|
20231016,151600,792679750,2045,2045,2045,2045,1
|
|
20231016,151500,792677705,2025,2025,2025,2025,2316
|
|
20231016,151400,787987805,2025,2045,2045,2025,2210
|
|
20231016,151300,783504430,2045,2035,2045,2025,957
|
|
20231016,151200,781557980,2045,2035,2045,2015,4843
|
|
20231016,151100,771750380,2035,2030,2035,2030,101
|
|
20231016,151000,771545325,2010,2025,2025,2010,3969
|
|
20231016,150900,763509115,2030,2030,2030,2030,201
|
|
20231016,150800,763101085,2040,2025,2040,2025,661
|
|
20231016,150700,761757835,2040,2045,2045,2025,168
|
|
20231016,150600,761414585,2035,2025,2035,2025,1269
|
|
20231016,150500,758836835,2025,2030,2035,2010,8185
|
|
20231016,150400,742302500,2045,2050,2055,2030,4525
|
|
20231016,150300,733071750,2050,2055,2055,2050,3761
|
|
20231016,150200,725348655,2060,2060,2060,2060,0
|
|
20231016,150100,725348655,2060,2070,2075,2060,2518
|
|
20231016,150000,720155570,2080,2085,2095,2060,7498
|
|
20231016,145900,704588085,2090,2110,2110,2090,5017
|
|
20231016,145800,694046830,2115,2115,2115,2115,2
|
|
20231016,145700,694042600,2115,2115,2115,2115,1
|
|
20231016,145600,694040485,2125,2125,2125,2125,0
|
|
20231016,145500,694040485,2125,2125,2125,2125,0
|
|
20231016,145400,694040485,2125,2130,2130,2125,2
|
|
20231016,145300,694036230,2130,2130,2130,2130,0
|
|
20231016,145200,694036230,2130,2130,2130,2130,0
|
|
20231016,145100,694036230,2130,2115,2130,2115,2408
|
|
20231016,145000,688916960,2105,2115,2115,2105,1658
|
|
20231016,144900,685426200,2110,2110,2110,2110,0
|
|
20231016,144800,685426200,2110,2110,2110,2110,0
|
|
20231016,144700,685426200,2110,2115,2115,2110,77
|
|
20231016,144600,685263705,2110,2110,2110,2110,0
|
|
20231016,144500,685263705,2110,2110,2110,2110,0
|
|
20231016,144400,685263705,2110,2110,2110,2110,0
|
|
20231016,144300,685263705,2110,2120,2120,2110,1352
|
|
20231016,144200,682402475,2125,2125,2125,2125,0
|
|
20231016,144100,682402475,2125,2125,2125,2125,0
|
|
20231016,144000,682402475,2125,2125,2125,2125,1
|
|
20231016,143900,682400350,2120,2120,2120,2120,0
|
|
20231016,143800,682400350,2120,2120,2120,2120,7
|
|
20231016,143700,682385510,2130,2130,2130,2130,1
|
|
20231016,143600,682383380,2120,2120,2120,2120,27
|
|
20231016,143500,682326140,2130,2130,2130,2130,6
|
|
20231016,143400,682313360,2130,2125,2130,2125,31
|
|
20231016,143300,682247335,2130,2130,2130,2130,1
|
|
20231016,143200,682245205,2125,2130,2130,2125,33
|
|
20231016,143100,682174930,2130,2125,2130,2125,124
|
|
20231016,143000,681911310,2130,2130,2130,2130,0
|
|
20231016,142900,681911310,2130,2130,2130,2130,0
|
|
20231016,142800,681911310,2130,2130,2130,2130,20
|
|
20231016,142700,681868710,2135,2135,2135,2135,0
|
|
20231016,142600,681868710,2135,2135,2135,2135,0
|
|
20231016,142500,681868710,2135,2135,2135,2130,788
|
|
20231016,142400,680190260,2130,2130,2130,2130,191
|
|
20231016,142300,679783430,2130,2130,2130,2130,77
|
|
20231016,142200,679619420,2130,2130,2130,2130,0
|
|
20231016,142100,679619420,2130,2130,2130,2130,1098
|
|
20231016,142000,677280680,2130,2130,2130,2130,4073
|
|
20231016,141900,668605190,2130,2135,2140,2130,51
|
|
20231016,141800,668496075,2140,2140,2140,2140,0
|
|
20231016,141700,668496075,2140,2140,2140,2140,0
|
|
20231016,141600,668496075,2140,2135,2140,2135,101
|
|
20231016,141500,668280435,2135,2135,2135,2135,610
|
|
20231016,141400,666978085,2135,2135,2135,2135,0
|
|
20231016,141300,666978085,2135,2135,2135,2135,0
|
|
20231016,141200,666978085,2135,2135,2135,2135,0
|
|
20231016,141100,666978085,2135,2135,2135,2135,12
|
|
20231016,141000,666952465,2140,2140,2140,2140,131
|
|
20231016,140900,666672125,2140,2140,2140,2140,0
|
|
20231016,140800,666672125,2140,2140,2140,2140,635
|
|
20231016,140700,665313225,2140,2140,2140,2140,631
|
|
20231016,140600,663962885,2140,2140,2140,2140,410
|
|
20231016,140500,663085485,2130,2130,2130,2130,0
|
|
20231016,140400,663085485,2130,2140,2140,2130,17
|
|
20231016,140300,663049135,2140,2140,2140,2140,47
|
|
20231016,140200,662948555,2145,2125,2145,2125,1125
|
|
20231016,140100,660542495,2125,2125,2125,2125,142
|
|
20231016,140000,660240745,2120,2120,2120,2120,0
|
|
20231016,135900,660240745,2120,2120,2120,2120,1975
|
|
20231016,135800,656053745,2120,2115,2120,2115,33
|
|
20231016,135700,655983820,2115,2115,2115,2115,211
|
|
20231016,135600,655537555,2115,2115,2115,2115,0
|
|
20231016,135500,655537555,2115,2115,2115,2115,0
|
|
20231016,135400,655537555,2115,2110,2115,2110,16
|
|
20231016,135300,655503790,2105,2105,2105,2105,0
|
|
20231016,135200,655503790,2105,2105,2105,2105,409
|
|
20231016,135100,654642845,2115,2105,2115,2105,100
|
|
20231016,135000,654431810,2105,2105,2105,2105,201
|
|
20231016,134900,654008705,2110,2110,2110,2110,0
|
|
20231016,134800,654008705,2110,2110,2110,2110,217
|
|
20231016,134700,653550835,2110,2110,2110,2110,1
|
|
20231016,134600,653548725,2120,2120,2120,2120,0
|
|
20231016,134500,653548725,2120,2120,2120,2120,7
|
|
20231016,134400,653533885,2125,2125,2125,2125,0
|
|
20231016,134300,653533885,2125,2105,2125,2100,104
|
|
20231016,134200,653315045,2125,2125,2125,2125,30
|
|
20231016,134100,653251295,2125,2110,2125,2110,1659
|
|
20231016,134000,649728995,2100,2100,2100,2100,25
|
|
20231016,133900,649676495,2100,2100,2100,2100,1
|
|
20231016,133800,649674395,2100,2100,2100,2100,393
|
|
20231016,133700,648849095,2100,2100,2100,2100,0
|
|
20231016,133600,648849095,2100,2100,2100,2100,1219
|
|
20231016,133500,646289195,2100,2100,2100,2100,0
|
|
20231016,133400,646289195,2100,2100,2100,2100,0
|
|
20231016,133300,646289195,2100,2100,2100,2100,561
|
|
20231016,133200,645111095,2100,2100,2100,2100,2300
|
|
20231016,133100,640281095,2100,2100,2100,2100,25
|
|
20231016,133000,640228595,2110,2110,2110,2110,1
|
|
20231016,132900,640226485,2100,2100,2100,2100,0
|
|
20231016,132800,640226485,2100,2100,2100,2100,100
|
|
20231016,132700,640016485,2110,2110,2110,2110,5
|
|
20231016,132600,640005935,2100,2100,2100,2100,0
|
|
20231016,132500,640005935,2100,2100,2100,2100,0
|
|
20231016,132400,640005935,2100,2100,2100,2100,0
|
|
20231016,132300,640005935,2100,2100,2100,2100,204
|
|
20231016,132200,639577535,2100,2100,2100,2100,596
|
|
20231016,132100,638325935,2100,2100,2100,2100,0
|
|
20231016,132000,638325935,2100,2100,2100,2100,0
|
|
20231016,131900,638325935,2100,2100,2100,2100,100
|
|
20231016,131800,638115935,2100,2100,2100,2100,0
|
|
20231016,131700,638115935,2100,2100,2100,2100,0
|
|
20231016,131600,638115935,2100,2110,2110,2100,1333
|
|
20231016,131500,635316600,2125,2125,2125,2125,0
|
|
20231016,131400,635316600,2125,2125,2125,2125,22
|
|
20231016,131300,635269850,2125,2120,2125,2115,2137
|
|
20231016,131200,630739415,2125,2125,2125,2125,0
|
|
20231016,131100,630739415,2125,2125,2125,2125,0
|
|
20231016,131000,630739415,2125,2125,2125,2125,0
|
|
20231016,130900,630739415,2125,2125,2125,2125,5
|
|
20231016,130800,630728790,2125,2125,2125,2125,0
|
|
20231016,130700,630728790,2125,2125,2125,2125,0
|
|
20231016,130600,630728790,2125,2125,2125,2125,89
|
|
20231016,130500,630539665,2125,2120,2125,2120,110
|
|
20231016,130400,630306415,2125,2125,2125,2125,0
|
|
20231016,130300,630306415,2125,2125,2125,2125,500
|
|
20231016,130200,629243915,2125,2125,2125,2125,0
|
|
20231016,130100,629243915,2125,2125,2125,2125,0
|
|
20231016,130000,629243915,2125,2125,2125,2125,120
|
|
20231016,125900,628988915,2125,2125,2125,2125,0
|
|
20231016,125800,628988915,2125,2125,2125,2125,71
|
|
20231016,125700,628838040,2125,2125,2125,2125,0
|
|
20231016,125600,628838040,2125,2125,2125,2125,0
|
|
20231016,125500,628838040,2125,2125,2125,2125,1
|
|
20231016,125400,628835915,2125,2125,2125,2125,0
|
|
20231016,125300,628835915,2125,2125,2125,2125,30
|
|
20231016,125200,628772165,2135,2135,2135,2135,0
|
|
20231016,125100,628772165,2135,2135,2135,2135,5
|
|
20231016,125000,628761490,2135,2130,2135,2130,150
|
|
20231016,124900,628441370,2130,2130,2130,2130,0
|
|
20231016,124800,628441370,2130,2130,2130,2130,0
|
|
20231016,124700,628441370,2130,2130,2130,2130,1
|
|
20231016,124600,628439240,2120,2120,2120,2120,0
|
|
20231016,124500,628439240,2120,2120,2120,2120,24
|
|
20231016,124400,628388360,2120,2120,2120,2120,0
|
|
20231016,124300,628388360,2120,2120,2120,2120,0
|
|
20231016,124200,628388360,2120,2120,2120,2120,0
|
|
20231016,124100,628388360,2120,2120,2120,2120,27
|
|
20231016,124000,628331120,2145,2125,2145,2125,854
|
|
20231016,123900,626507235,2125,2125,2125,2125,2
|
|
20231016,123800,626502985,2130,2120,2130,2120,121
|
|
20231016,123700,626246455,2120,2120,2120,2120,0
|
|
20231016,123600,626246455,2120,2120,2120,2120,100
|
|
20231016,123500,626034455,2100,2100,2100,2100,1
|
|
20231016,123400,626032355,2100,2120,2120,2100,104
|
|
20231016,123300,625813875,2100,2100,2100,2100,650
|
|
20231016,123200,624448875,2100,2100,2100,2100,0
|
|
20231016,123100,624448875,2100,2105,2105,2100,330
|
|
20231016,123000,623755260,2120,2120,2120,2120,1
|
|
20231016,122900,623753140,2115,2115,2115,2115,0
|
|
20231016,122800,623753140,2115,2110,2115,2110,2485
|
|
20231016,122700,618508705,2110,2110,2110,2110,0
|
|
20231016,122600,618508705,2110,2110,2110,2110,2
|
|
20231016,122500,618504485,2110,2110,2110,2110,10
|
|
20231016,122400,618483385,2110,2110,2110,2110,0
|
|
20231016,122300,618483385,2110,2110,2110,2110,0
|
|
20231016,122200,618483385,2110,2100,2110,2090,2755
|
|
20231016,122100,612721745,2110,2110,2110,2110,0
|
|
20231016,122000,612721745,2110,2110,2110,2110,5
|
|
20231016,121900,612711195,2100,2105,2105,2100,1251
|
|
20231016,121800,610080025,2105,2105,2105,2105,0
|
|
20231016,121700,610080025,2105,2100,2105,2100,2
|
|
20231016,121600,610075820,2090,2095,2115,2090,2493
|
|
20231016,121500,604859165,2095,2100,2100,2095,513
|
|
20231016,121400,603782365,2100,2100,2100,2100,1643
|
|
20231016,121300,600332065,2100,2100,2100,2100,1000
|
|
20231016,121200,598232065,2115,2100,2115,2100,49
|
|
20231016,121100,598129135,2100,2100,2100,2100,3001
|
|
20231016,121000,591827035,2100,2110,2110,2100,1567
|
|
20231016,120900,588529525,2110,2110,2110,2110,500
|
|
20231016,120800,587474525,2115,2115,2115,2115,0
|
|
20231016,120700,587474525,2115,2110,2115,2110,763
|
|
20231016,120600,585864585,2115,2115,2115,2115,0
|
|
20231016,120500,585864585,2115,2115,2115,2115,785
|
|
20231016,120400,584204310,2115,2115,2115,2115,27
|
|
20231016,120300,584147205,2120,2120,2120,2120,0
|
|
20231016,120200,584147205,2120,2120,2120,2120,747
|
|
20231016,120100,582563565,2120,2120,2120,2120,0
|
|
20231016,120000,582563565,2120,2125,2125,2120,872
|
|
20231016,115900,580711235,2130,2130,2130,2130,500
|
|
20231016,115800,579646235,2125,2125,2125,2125,0
|
|
20231016,115700,579646235,2125,2125,2125,2125,338
|
|
20231016,115600,578927985,2140,2140,2140,2140,0
|
|
20231016,115500,578927985,2140,2130,2140,2130,998
|
|
20231016,115400,576802235,2130,2130,2130,2130,0
|
|
20231016,115300,576802235,2130,2130,2130,2130,679
|
|
20231016,115200,575355965,2130,2130,2130,2130,4
|
|
20231016,115100,575347445,2140,2140,2140,2140,0
|
|
20231016,115000,575347445,2140,2140,2140,2140,0
|
|
20231016,114900,575347445,2140,2140,2140,2140,0
|
|
20231016,114800,575347445,2140,2140,2140,2140,1
|
|
20231016,114700,575345305,2130,2130,2130,2130,2
|
|
20231016,114600,575341045,2145,2130,2145,2130,1360
|
|
20231016,114500,572439530,2135,2140,2140,2135,1190
|
|
20231016,114400,569897630,2140,2140,2140,2140,400
|
|
20231016,114300,569041630,2140,2140,2140,2140,0
|
|
20231016,114200,569041630,2140,2140,2140,2140,0
|
|
20231016,114100,569041630,2140,2140,2140,2140,0
|
|
20231016,114000,569041630,2140,2140,2140,2140,2
|
|
20231016,113900,569037350,2140,2140,2140,2140,6
|
|
20231016,113800,569024510,2145,2140,2145,2140,951
|
|
20231016,113700,566989365,2140,2140,2140,2140,0
|
|
20231016,113600,566989365,2140,2140,2140,2140,0
|
|
20231016,113500,566989365,2140,2140,2140,2140,1000
|
|
20231016,113400,564849365,2145,2145,2145,2145,0
|
|
20231016,113300,564849365,2145,2140,2145,2140,60
|
|
20231016,113200,564720815,2145,2145,2145,2145,208
|
|
20231016,113100,564274655,2155,2155,2155,2155,0
|
|
20231016,113000,564274655,2155,2155,2155,2155,0
|
|
20231016,112900,564274655,2155,2150,2155,2150,1002
|
|
20231016,112800,562120345,2155,2155,2155,2155,72
|
|
20231016,112700,561965185,2165,2160,2165,2160,11
|
|
20231016,112600,561941420,2165,2165,2165,2165,10
|
|
20231016,112500,561919770,2170,2170,2170,2170,0
|
|
20231016,112400,561919770,2170,2170,2170,2170,1
|
|
20231016,112300,561917600,2145,2160,2160,2145,7443
|
|
20231016,112200,545901465,2160,2165,2165,2160,290
|
|
20231016,112100,545273620,2165,2165,2165,2165,0
|
|
20231016,112000,545273620,2165,2165,2165,2165,300
|
|
20231016,111900,544624120,2165,2165,2165,2165,411
|
|
20231016,111800,543734305,2165,2165,2165,2165,549
|
|
20231016,111700,542545720,2165,2165,2165,2165,116
|
|
20231016,111600,542294580,2170,2170,2170,2170,500
|
|
20231016,111500,541209580,2175,2185,2185,2175,1303
|
|
20231016,111400,538374815,2190,2190,2190,2190,13
|
|
20231016,111300,538346345,2175,2175,2175,2175,192
|
|
20231016,111200,537928745,2175,2175,2175,2175,0
|
|
20231016,111100,537928745,2175,2175,2175,2175,3
|
|
20231016,111000,537922220,2175,2170,2175,2170,2468
|
|
20231016,110900,532564720,2170,2170,2170,2170,0
|
|
20231016,110800,532564720,2170,2170,2170,2170,0
|
|
20231016,110700,532564720,2170,2170,2170,2170,0
|
|
20231016,110600,532564720,2170,2170,2170,2170,200
|
|
20231016,110500,532130720,2170,2170,2170,2170,578
|
|
20231016,110400,530876460,2170,2165,2170,2165,305
|
|
20231016,110300,530215990,2175,2170,2175,2170,257
|
|
20231016,110200,529658265,2165,2165,2165,2165,0
|
|
20231016,110100,529658265,2165,2165,2165,2165,944
|
|
20231016,110000,527614505,2170,2175,2175,2170,1854
|
|
20231016,105900,523588450,2180,2180,2180,2180,2
|
|
20231016,105800,523584090,2180,2180,2180,2180,1
|
|
20231016,105700,523581910,2180,2180,2180,2180,0
|
|
20231016,105600,523581910,2180,2180,2180,2180,460
|
|
20231016,105500,522579110,2180,2185,2185,2180,280
|
|
20231016,105400,521967875,2185,2190,2190,2185,442
|
|
20231016,105300,521001105,2200,2200,2200,2200,4557
|
|
20231016,105200,510975705,2200,2200,2200,2200,2
|
|
20231016,105100,510971305,2200,2190,2200,2190,3502
|
|
20231016,105000,503267960,2190,2190,2190,2190,30
|
|
20231016,104900,503202260,2185,2185,2185,2185,1
|
|
20231016,104800,503200075,2170,2175,2190,2170,12163
|
|
20231016,104700,476748015,2175,2180,2180,2175,1464
|
|
20231016,104600,473560175,2190,2190,2190,2190,403
|
|
20231016,104500,472677605,2195,2210,2210,2195,2910
|
|
20231016,104400,466263395,2210,2210,2210,2210,0
|
|
20231016,104300,466263395,2210,2225,2225,2210,1012
|
|
20231016,104200,464025790,2225,2225,2225,2225,408
|
|
20231016,104100,463117990,2225,2230,2235,2215,3237
|
|
20231016,104000,455907585,2235,2200,2240,2200,7810
|
|
20231016,103900,438603760,2195,2195,2195,2195,1167
|
|
20231016,103800,436042195,2200,2200,2200,2200,300
|
|
20231016,103700,435382195,2200,2200,2200,2195,97
|
|
20231016,103600,435168955,2200,2195,2200,2195,202
|
|
20231016,103500,434725555,2195,2195,2195,2195,225
|
|
20231016,103400,434231680,2195,2195,2195,2190,1049
|
|
20231016,103300,431930475,2200,2190,2200,2190,636
|
|
20231016,103200,430534615,2195,2185,2195,2185,611
|
|
20231016,103100,429198810,2185,2180,2185,2180,543
|
|
20231016,103000,428013070,2180,2165,2180,2165,1410
|
|
20231016,102900,424953960,2165,2165,2165,2165,123
|
|
20231016,102800,424687665,2165,2160,2165,2160,159
|
|
20231016,102700,424344220,2160,2165,2165,2160,529
|
|
20231016,102600,423201435,2170,2160,2170,2160,1004
|
|
20231016,102500,421027800,2165,2165,2165,2165,15
|
|
20231016,102400,420995325,2165,2165,2165,2165,2
|
|
20231016,102300,420990995,2160,2160,2160,2160,5
|
|
20231016,102200,420980195,2160,2160,2160,2160,524
|
|
20231016,102100,419848355,2160,2150,2160,2150,845
|
|
20231016,102000,418031595,2150,2150,2150,2150,2103
|
|
20231016,101900,413510145,2150,2160,2160,2150,1344
|
|
20231016,101800,410610185,2160,2155,2165,2155,201
|
|
20231016,101700,410176925,2155,2155,2155,2155,0
|
|
20231016,101600,410176925,2155,2150,2155,2150,382
|
|
20231016,101500,409354800,2165,2180,2180,2135,4956
|
|
20231016,101400,398713175,2180,2180,2180,2180,976
|
|
20231016,101300,396585495,2185,2215,2220,2185,13722
|
|
20231016,101200,366336075,2225,2225,2225,2225,0
|
|
20231016,101100,366336075,2225,2215,2225,2215,64
|
|
20231016,101000,366193925,2220,2215,2220,2215,213
|
|
20231016,100900,365721180,2215,2215,2215,2215,139
|
|
20231016,100800,365413295,2215,2220,2220,2215,161
|
|
20231016,100700,365056025,2220,2220,2220,2220,434
|
|
20231016,100600,364092545,2220,2220,2230,2220,817
|
|
20231016,100500,362273995,2225,2220,2225,2220,3450
|
|
20231016,100400,354597750,2225,2225,2225,2225,292
|
|
20231016,100300,353948050,2230,2215,2230,2215,8727
|
|
20231016,100200,334568695,2215,2215,2215,2210,368
|
|
20231016,100100,333753580,2210,2220,2220,2210,1015
|
|
20231016,100000,331509130,2220,2220,2220,2210,1144
|
|
20231016,095900,328969965,2220,2220,2220,2220,1097
|
|
20231016,095800,326534625,2220,2215,2225,2200,3515
|
|
20231016,095700,318748640,2220,2250,2250,2210,16577
|
|
20231016,095600,281687055,2250,2255,2260,2240,11102
|
|
20231016,095500,256695335,2260,2260,2280,2230,14395
|
|
20231016,095400,224160835,2275,2215,2275,2180,23341
|
|
20231016,095300,172206570,2285,2285,2285,2285,8083
|
|
20231016,095200,153736915,2290,2290,2290,2290,0
|
|
20231016,095100,153736915,2290,2145,2290,2145,17855
|
|
20231016,095000,114151745,2140,2140,2140,2140,76
|
|
20231016,094900,113989105,2140,2140,2140,2135,200
|
|
20231016,094800,113561355,2140,2135,2140,2130,30
|
|
20231016,094700,113497210,2135,2135,2135,2135,700
|
|
20231016,094600,112002710,2135,2135,2135,2135,0
|
|
20231016,094500,112002710,2135,2160,2160,2130,2361
|
|
20231016,094400,106936645,2160,2160,2160,2160,0
|
|
20231016,094300,106936645,2160,2155,2170,2155,877
|
|
20231016,094200,105039185,2190,2160,2200,2160,5001
|
|
20231016,094100,94118480,2165,2165,2175,2165,5021
|
|
20231016,094000,83243015,2175,2155,2180,2140,1214
|
|
20231016,093900,80615610,2140,2160,2170,2140,1141
|
|
20231016,093800,78145885,2160,2110,2160,2110,10263
|
|
20231016,093700,56300260,2115,2115,2115,2115,47
|
|
20231016,093600,56200855,2115,2110,2115,2110,111
|
|
20231016,093500,55966460,2120,2120,2120,2120,0
|
|
20231016,093400,55966460,2120,2120,2120,2120,207
|
|
20231016,093300,55527620,2125,2115,2125,2115,753
|
|
20231016,093200,53932035,2115,2095,2120,2085,5361
|
|
20231016,093100,42648630,2095,2095,2095,2095,9
|
|
20231016,093000,42629775,2095,2085,2095,2080,1500
|
|
20231016,092900,39504635,2090,2090,2090,2090,100
|
|
20231016,092800,39295635,2090,2090,2090,2090,200
|
|
20231016,092700,38877635,2085,2090,2105,2085,2142
|
|
20231016,092600,34409075,2090,2095,2095,2090,852
|
|
20231016,092500,32627635,2095,2095,2095,2095,0
|
|
20231016,092400,32627635,2095,2095,2095,2095,0
|
|
20231016,092300,32627635,2095,2095,2100,2095,636
|
|
20231016,092200,31292135,2100,2100,2100,2100,1117
|
|
20231016,092100,28946435,2095,2105,2105,2095,1482
|
|
20231016,092000,25827035,2105,2105,2105,2105,0
|
|
20231016,091900,25827035,2105,2110,2110,2100,361
|
|
20231016,091800,25067850,2120,2120,2120,2120,256
|
|
20231016,091700,24525130,2130,2100,2130,2100,2089
|
|
20231016,091600,20107050,2100,2105,2105,2095,2208
|
|
20231016,091500,15470140,2105,2120,2120,2100,2526
|
|
20231016,091400,10117280,2120,2075,2120,2075,1002
|
|
20231016,091300,8017610,2065,2065,2065,2065,0
|
|
20231016,091200,8017610,2065,2065,2065,2065,0
|
|
20231016,091100,8017610,2065,2070,2070,2065,136
|
|
20231016,091000,7736415,2070,2075,2075,2070,115
|
|
20231016,090900,7498300,2075,2065,2075,2065,500
|
|
20231016,090800,6462975,2070,2070,2070,2070,22
|
|
20231016,090700,6417435,2065,2065,2065,2065,5
|
|
20231016,090600,6407110,2055,2055,2055,2040,895
|
|
20231016,090500,4572960,2060,2060,2060,2060,718
|
|
20231016,090400,3093880,2070,2070,2070,2065,103
|
|
20231016,090300,2881030,2070,2085,2085,2070,360
|
|
20231016,090200,2134510,2090,2075,2100,2075,45
|
|
20231016,090100,2040630,2100,2090,2105,2070,244
|
|
20231016,090000,1531490,2065,2085,2085,2065,736
|