636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193300,7259727165,2170,2170,2170,2170,27292
|
|
20231024,193200,7259727165,2170,2170,2170,2170,0
|
|
20231024,193100,7259727165,2170,2170,2170,2170,0
|
|
20231024,193000,7259727165,2170,2170,2170,2170,0
|
|
20231024,192900,7259727165,2170,2170,2170,2170,0
|
|
20231024,192800,7259727165,2170,2170,2170,2170,0
|
|
20231024,192700,7259727165,2170,2170,2170,2170,0
|
|
20231024,192600,7259727165,2170,2170,2170,2170,0
|
|
20231024,192500,7259727165,2170,2170,2170,2170,0
|
|
20231024,192400,7259727165,2170,2170,2170,2170,0
|
|
20231024,192300,7259727165,2170,2170,2170,2170,0
|
|
20231024,192200,7259727165,2170,2170,2170,2170,0
|
|
20231024,192100,7259727165,2170,2170,2170,2170,0
|
|
20231024,192000,7259727165,2170,2170,2170,2170,0
|
|
20231024,191900,7259727165,2170,2170,2170,2170,0
|
|
20231024,191800,7259727165,2170,2170,2170,2170,0
|
|
20231024,191700,7259727165,2170,2170,2170,2170,0
|
|
20231024,191600,7259727165,2170,2170,2170,2170,0
|
|
20231024,191500,7259727165,2170,2170,2170,2170,0
|
|
20231024,191400,7259727165,2170,2170,2170,2170,0
|
|
20231024,191300,7259727165,2170,2170,2170,2170,0
|
|
20231024,191200,7259727165,2170,2170,2170,2170,0
|
|
20231024,191100,7259727165,2170,2170,2170,2170,0
|
|
20231024,191000,7259727165,2170,2170,2170,2170,0
|
|
20231024,190900,7259727165,2170,2170,2170,2170,0
|
|
20231024,190800,7259727165,2170,2170,2170,2170,0
|
|
20231024,190700,7259727165,2170,2170,2170,2170,0
|
|
20231024,190600,7259727165,2170,2170,2170,2170,0
|
|
20231024,190500,7259727165,2170,2170,2170,2170,0
|
|
20231024,190400,7259727165,2170,2170,2170,2170,0
|
|
20231024,190300,7259727165,2170,2170,2170,2170,27292
|
|
20231024,190200,7259727165,2170,2170,2170,2170,0
|
|
20231024,190100,7259727165,2170,2170,2170,2170,0
|
|
20231024,190000,7259727165,2170,2170,2170,2170,0
|
|
20231024,185900,7259727165,2170,2170,2170,2170,0
|
|
20231024,185800,7259727165,2170,2170,2170,2170,0
|
|
20231024,185700,7259727165,2170,2170,2170,2170,0
|
|
20231024,185600,7259727165,2170,2170,2170,2170,0
|
|
20231024,185500,7259727165,2170,2170,2170,2170,0
|
|
20231024,185400,7259727165,2170,2170,2170,2170,0
|
|
20231024,185300,7259727165,2170,2170,2170,2170,0
|
|
20231024,185200,7259727165,2170,2170,2170,2170,0
|
|
20231024,185100,7259727165,2170,2170,2170,2170,0
|
|
20231024,185000,7259727165,2170,2170,2170,2170,0
|
|
20231024,184900,7259727165,2170,2170,2170,2170,0
|
|
20231024,184800,7259727165,2170,2170,2170,2170,0
|
|
20231024,184700,7259727165,2170,2170,2170,2170,0
|
|
20231024,184600,7259727165,2170,2170,2170,2170,0
|
|
20231024,184500,7259727165,2170,2170,2170,2170,0
|
|
20231024,184400,7259727165,2170,2170,2170,2170,0
|
|
20231024,184300,7259727165,2170,2170,2170,2170,0
|
|
20231024,184200,7259727165,2170,2170,2170,2170,0
|
|
20231024,184100,7259727165,2170,2170,2170,2170,0
|
|
20231024,184000,7259727165,2170,2170,2170,2170,0
|
|
20231024,183900,7259727165,2170,2170,2170,2170,0
|
|
20231024,183800,7259727165,2170,2170,2170,2170,0
|
|
20231024,183700,7259727165,2170,2170,2170,2170,0
|
|
20231024,183600,7259727165,2170,2170,2170,2170,0
|
|
20231024,183500,7259727165,2170,2170,2170,2170,0
|
|
20231024,183400,7259727165,2170,2170,2170,2170,0
|
|
20231024,183300,7259727165,2170,2170,2170,2170,27292
|
|
20231024,183200,7259727165,2170,2170,2170,2170,0
|
|
20231024,183100,7259727165,2170,2170,2170,2170,0
|
|
20231024,183000,7259727165,2170,2170,2170,2170,0
|
|
20231024,182900,7259727165,2170,2170,2170,2170,0
|
|
20231024,182800,7259727165,2170,2170,2170,2170,0
|
|
20231024,182700,7259727165,2170,2170,2170,2170,0
|
|
20231024,182600,7259727165,2170,2170,2170,2170,0
|
|
20231024,182500,7259727165,2170,2170,2170,2170,0
|
|
20231024,182400,7259727165,2170,2170,2170,2170,0
|
|
20231024,182300,7259727165,2170,2170,2170,2170,0
|
|
20231024,182200,7259727165,2170,2170,2170,2170,0
|
|
20231024,182100,7259727165,2170,2170,2170,2170,0
|
|
20231024,182000,7259727165,2170,2170,2170,2170,0
|
|
20231024,181900,7259727165,2170,2170,2170,2170,0
|
|
20231024,181800,7259727165,2170,2170,2170,2170,0
|
|
20231024,181700,7259727165,2170,2170,2170,2170,0
|
|
20231024,181600,7259727165,2170,2170,2170,2170,0
|
|
20231024,181500,7259727165,2170,2170,2170,2170,0
|
|
20231024,181400,7259727165,2170,2170,2170,2170,0
|
|
20231024,181300,7259727165,2170,2170,2170,2170,0
|
|
20231024,181200,7259727165,2170,2170,2170,2170,0
|
|
20231024,181100,7259727165,2170,2170,2170,2170,0
|
|
20231024,181000,7259727165,2170,2170,2170,2170,0
|
|
20231024,180900,7259727165,2170,2170,2170,2170,0
|
|
20231024,180800,7259727165,2170,2170,2170,2170,0
|
|
20231024,180700,7259727165,2170,2170,2170,2170,0
|
|
20231024,180600,7259727165,2170,2170,2170,2170,0
|
|
20231024,180500,7259727165,2170,2170,2170,2170,0
|
|
20231024,180400,7259727165,2170,2170,2170,2170,0
|
|
20231024,180300,7259727165,2170,2170,2170,2170,27292
|
|
20231024,180200,7259727165,2170,2170,2170,2170,0
|
|
20231024,180100,7259727165,2170,2170,2170,2170,0
|
|
20231024,180000,7259727165,2170,2170,2170,2170,0
|
|
20231024,175900,7259727165,2170,2170,2170,2170,0
|
|
20231024,175800,7259727165,2170,2170,2170,2170,0
|
|
20231024,175700,7259727165,2170,2170,2170,2170,0
|
|
20231024,175600,7259727165,2170,2170,2170,2170,0
|
|
20231024,175500,7259727165,2170,2170,2170,2170,0
|
|
20231024,175400,7259727165,2170,2170,2170,2170,0
|
|
20231024,175300,7259727165,2170,2170,2170,2170,0
|
|
20231024,175200,7259727165,2170,2170,2170,2170,0
|
|
20231024,175100,7259727165,2170,2170,2170,2170,0
|
|
20231024,175000,7259727165,2170,2170,2170,2170,0
|
|
20231024,174900,7259727165,2170,2170,2170,2170,0
|
|
20231024,174800,7259727165,2170,2170,2170,2170,0
|
|
20231024,174700,7259727165,2170,2170,2170,2170,0
|
|
20231024,174600,7259727165,2170,2170,2170,2170,0
|
|
20231024,174500,7259727165,2170,2170,2170,2170,0
|
|
20231024,174400,7259727165,2170,2170,2170,2170,0
|
|
20231024,174300,7259727165,2170,2170,2170,2170,0
|
|
20231024,174200,7259727165,2170,2170,2170,2170,0
|
|
20231024,174100,7259727165,2170,2170,2170,2170,0
|
|
20231024,174000,7259727165,2170,2170,2170,2170,0
|
|
20231024,173900,7259727165,2170,2170,2170,2170,0
|
|
20231024,173800,7259727165,2170,2170,2170,2170,0
|
|
20231024,173700,7259727165,2170,2170,2170,2170,0
|
|
20231024,173600,7259727165,2170,2170,2170,2170,0
|
|
20231024,173500,7259727165,2170,2170,2170,2170,0
|
|
20231024,173400,7259727165,2170,2170,2170,2170,0
|
|
20231024,173300,7259727165,2170,2170,2170,2170,27292
|
|
20231024,173200,7259727165,2170,2170,2170,2170,0
|
|
20231024,173100,7259727165,2170,2170,2170,2170,0
|
|
20231024,173000,7259727165,2170,2170,2170,2170,0
|
|
20231024,172900,7259727165,2170,2170,2170,2170,0
|
|
20231024,172800,7259727165,2170,2170,2170,2170,0
|
|
20231024,172700,7259727165,2170,2170,2170,2170,0
|
|
20231024,172600,7259727165,2170,2170,2170,2170,0
|
|
20231024,172500,7259727165,2170,2170,2170,2170,0
|
|
20231024,172400,7259727165,2170,2170,2170,2170,0
|
|
20231024,172300,7259727165,2170,2170,2170,2170,0
|
|
20231024,172200,7259727165,2170,2170,2170,2170,0
|
|
20231024,172100,7259727165,2170,2170,2170,2170,0
|
|
20231024,172000,7259727165,2170,2170,2170,2170,0
|
|
20231024,171900,7259727165,2170,2170,2170,2170,0
|
|
20231024,171800,7259727165,2170,2170,2170,2170,0
|
|
20231024,171700,7259727165,2170,2170,2170,2170,0
|
|
20231024,171600,7259727165,2170,2170,2170,2170,0
|
|
20231024,171500,7259727165,2170,2170,2170,2170,0
|
|
20231024,171400,7259727165,2170,2170,2170,2170,0
|
|
20231024,171300,7259727165,2170,2170,2170,2170,0
|
|
20231024,171200,7259727165,2170,2170,2170,2170,0
|
|
20231024,171100,7259727165,2170,2170,2170,2170,0
|
|
20231024,171000,7259727165,2170,2170,2170,2170,0
|
|
20231024,170900,7259727165,2170,2170,2170,2170,0
|
|
20231024,170800,7259727165,2170,2170,2170,2170,0
|
|
20231024,170700,7259727165,2170,2170,2170,2170,0
|
|
20231024,170600,7259727165,2170,2170,2170,2170,0
|
|
20231024,170500,7259727165,2170,2170,2170,2170,0
|
|
20231024,170400,7259727165,2170,2170,2170,2170,0
|
|
20231024,170300,7259727165,2170,2170,2170,2170,27292
|
|
20231024,170200,7259727165,2170,2170,2170,2170,0
|
|
20231024,170100,7259727165,2170,2170,2170,2170,0
|
|
20231024,170000,7259727165,2170,2170,2170,2170,0
|
|
20231024,165900,7259727165,2170,2170,2170,2170,0
|
|
20231024,165800,7259727165,2170,2170,2170,2170,0
|
|
20231024,165700,7259727165,2170,2170,2170,2170,0
|
|
20231024,165600,7259727165,2170,2170,2170,2170,0
|
|
20231024,165500,7259727165,2170,2170,2170,2170,0
|
|
20231024,165400,7259727165,2170,2170,2170,2170,0
|
|
20231024,165300,7259727165,2170,2170,2170,2170,0
|
|
20231024,165200,7259727165,2170,2170,2170,2170,0
|
|
20231024,165100,7259727165,2170,2170,2170,2170,0
|
|
20231024,165000,7259727165,2170,2170,2170,2170,0
|
|
20231024,164900,7259727165,2170,2170,2170,2170,0
|
|
20231024,164800,7259727165,2170,2170,2170,2170,0
|
|
20231024,164700,7259727165,2170,2170,2170,2170,0
|
|
20231024,164600,7259727165,2170,2170,2170,2170,0
|
|
20231024,164500,7259727165,2170,2170,2170,2170,0
|
|
20231024,164400,7259727165,2170,2170,2170,2170,0
|
|
20231024,164300,7259727165,2170,2170,2170,2170,0
|
|
20231024,164200,7259727165,2170,2170,2170,2170,0
|
|
20231024,164100,7259727165,2170,2170,2170,2170,0
|
|
20231024,164000,7259727165,2170,2170,2170,2170,0
|
|
20231024,163900,7259727165,2170,2170,2170,2170,0
|
|
20231024,163800,7259727165,2170,2170,2170,2170,0
|
|
20231024,163700,7259727165,2170,2170,2170,2170,0
|
|
20231024,163600,7259727165,2170,2170,2170,2170,0
|
|
20231024,163500,7259727165,2170,2170,2170,2170,0
|
|
20231024,163400,7259727165,2170,2170,2170,2170,0
|
|
20231024,163300,7259727165,2170,2170,2170,2170,27292
|
|
20231024,163200,7259727165,2170,2170,2170,2170,0
|
|
20231024,163100,7259727165,2170,2170,2170,2170,0
|
|
20231024,163000,7259727165,2170,2170,2170,2170,0
|
|
20231024,162900,7259727165,2170,2170,2170,2170,0
|
|
20231024,162800,7259727165,2170,2170,2170,2170,0
|
|
20231024,162700,7259727165,2170,2170,2170,2170,0
|
|
20231024,162600,7259727165,2170,2170,2170,2170,0
|
|
20231024,162500,7259727165,2170,2170,2170,2170,0
|
|
20231024,162400,7259727165,2170,2170,2170,2170,0
|
|
20231024,162300,7259727165,2170,2170,2170,2170,0
|
|
20231024,162200,7259727165,2170,2170,2170,2170,0
|
|
20231024,162100,7259727165,2170,2170,2170,2170,0
|
|
20231024,162000,7259727165,2170,2170,2170,2170,0
|
|
20231024,161900,7259727165,2170,2170,2170,2170,0
|
|
20231024,161800,7259727165,2170,2170,2170,2170,0
|
|
20231024,161700,7259727165,2170,2170,2170,2170,0
|
|
20231024,161600,7259727165,2170,2170,2170,2170,0
|
|
20231024,161500,7259727165,2170,2170,2170,2170,0
|
|
20231024,161400,7259727165,2170,2170,2170,2170,0
|
|
20231024,161300,7259727165,2170,2170,2170,2170,0
|
|
20231024,161200,7259727165,2170,2170,2170,2170,0
|
|
20231024,161100,7259727165,2170,2170,2170,2170,0
|
|
20231024,161000,7259727165,2170,2170,2170,2170,0
|
|
20231024,160900,7259727165,2170,2170,2170,2170,0
|
|
20231024,160800,7259727165,2170,2170,2170,2170,0
|
|
20231024,160700,7259727165,2170,2170,2170,2170,0
|
|
20231024,160600,7259727165,2170,2170,2170,2170,0
|
|
20231024,160500,7259727165,2170,2170,2170,2170,0
|
|
20231024,160400,7259727165,2170,2170,2170,2170,0
|
|
20231024,160300,7259727165,2170,2170,2170,2170,27292
|
|
20231024,160200,7259727165,2170,2170,2170,2170,0
|
|
20231024,160100,7259727165,2170,2170,2170,2170,0
|
|
20231024,160000,7259727165,2170,2170,2170,2170,0
|
|
20231024,155900,7259727165,2170,2170,2170,2170,0
|
|
20231024,155800,7259727165,2170,2170,2170,2170,0
|
|
20231024,155700,7259727165,2170,2170,2170,2170,0
|
|
20231024,155600,7259727165,2170,2170,2170,2170,0
|
|
20231024,155500,7259727165,2170,2170,2170,2170,0
|
|
20231024,155400,7259727165,2170,2170,2170,2170,0
|
|
20231024,155300,7259727165,2170,2170,2170,2170,0
|
|
20231024,155200,7259727165,2170,2170,2170,2170,0
|
|
20231024,155100,7259727165,2170,2170,2170,2170,0
|
|
20231024,155000,7259727165,2170,2170,2170,2170,0
|
|
20231024,154900,7259727165,2170,2170,2170,2170,0
|
|
20231024,154800,7259727165,2170,2170,2170,2170,0
|
|
20231024,154700,7259727165,2170,2170,2170,2170,0
|
|
20231024,154600,7259727165,2170,2170,2170,2170,0
|
|
20231024,154500,7259727165,2170,2170,2170,2170,0
|
|
20231024,154400,7259727165,2170,2170,2170,2170,0
|
|
20231024,154300,7259727165,2170,2170,2170,2170,0
|
|
20231024,154200,7259727165,2170,2170,2170,2170,0
|
|
20231024,154100,7259727165,2170,2170,2170,2170,0
|
|
20231024,154000,7259727165,2170,2170,2170,2170,0
|
|
20231024,153900,7259727165,2170,2170,2170,2170,0
|
|
20231024,153800,7259727165,2170,2170,2170,2170,0
|
|
20231024,153700,7259727165,2170,2170,2170,2170,0
|
|
20231024,153600,7259727165,2170,2170,2170,2170,0
|
|
20231024,153500,7259727165,2170,2170,2170,2170,0
|
|
20231024,153400,7259727165,2170,2170,2170,2170,0
|
|
20231024,153300,7259727165,2170,2170,2170,2170,27292
|
|
20231024,153200,7259727165,2170,2170,2170,2170,0
|
|
20231024,153100,7259727165,2170,2170,2170,2170,0
|
|
20231024,153000,7259727165,2170,2170,2170,2170,27292
|
|
20231024,152900,7200503525,2175,2175,2175,2175,0
|
|
20231024,152800,7200503525,2175,2175,2175,2175,0
|
|
20231024,152700,7200503525,2175,2175,2175,2175,0
|
|
20231024,152600,7200503525,2175,2175,2175,2175,0
|
|
20231024,152500,7200503525,2175,2175,2175,2175,0
|
|
20231024,152400,7200503525,2175,2175,2175,2175,0
|
|
20231024,152300,7200503525,2175,2175,2175,2175,0
|
|
20231024,152200,7200503525,2175,2175,2175,2175,0
|
|
20231024,152100,7200503525,2175,2175,2175,2175,0
|
|
20231024,152000,7200503525,2175,2175,2175,2175,0
|
|
20231024,151900,7200503525,2175,2175,2175,2165,8299
|
|
20231024,151800,7182495275,2175,2180,2180,2170,7650
|
|
20231024,151700,7165873665,2180,2180,2180,2175,3443
|
|
20231024,151600,7158375890,2175,2180,2180,2175,607
|
|
20231024,151500,7157053715,2180,2175,2185,2175,7523
|
|
20231024,151400,7140654490,2175,2180,2180,2175,5198
|
|
20231024,151300,7129338020,2180,2175,2180,2170,6540
|
|
20231024,151200,7115118445,2175,2180,2180,2170,2041
|
|
20231024,151100,7110679485,2180,2175,2180,2175,13444
|
|
20231024,151000,7081437425,2175,2170,2175,2165,16249
|
|
20231024,150900,7046109480,2170,2170,2175,2165,6602
|
|
20231024,150800,7031783765,2175,2175,2175,2175,292
|
|
20231024,150700,7031148665,2175,2175,2175,2170,1130
|
|
20231024,150600,7028692585,2175,2175,2175,2170,4490
|
|
20231024,150500,7018928370,2175,2175,2175,2170,2812
|
|
20231024,150400,7012813045,2175,2155,2175,2155,20001
|
|
20231024,150300,6969431010,2160,2160,2165,2155,14118
|
|
20231024,150200,6938964505,2165,2165,2165,2165,705
|
|
20231024,150100,6937438180,2165,2175,2175,2165,7053
|
|
20231024,150000,6922153610,2175,2165,2175,2165,16398
|
|
20231024,145900,6886556135,2165,2160,2165,2160,4852
|
|
20231024,145800,6876060845,2165,2165,2170,2160,5670
|
|
20231024,145700,6863786350,2165,2170,2170,2165,1341
|
|
20231024,145600,6860879595,2170,2175,2175,2170,8908
|
|
20231024,145500,6841548845,2175,2175,2175,2170,2331
|
|
20231024,145400,6836484545,2175,2170,2175,2165,3077
|
|
20231024,145300,6829810170,2170,2175,2175,2170,4157
|
|
20231024,145200,6820788920,2170,2175,2175,2165,13931
|
|
20231024,145100,6790588305,2175,2180,2180,2175,3164
|
|
20231024,145000,6783705530,2180,2180,2180,2170,3698
|
|
20231024,144900,6775644950,2180,2170,2180,2165,12764
|
|
20231024,144800,6747883730,2170,2175,2175,2165,9216
|
|
20231024,144700,6727885495,2175,2175,2175,2175,857
|
|
20231024,144600,6726021520,2175,2165,2175,2165,4465
|
|
20231024,144500,6716317040,2165,2170,2170,2165,1231
|
|
20231024,144400,6713651895,2170,2165,2170,2165,380
|
|
20231024,144300,6712829175,2165,2170,2170,2165,906
|
|
20231024,144200,6710867645,2165,2160,2170,2160,1820
|
|
20231024,144100,6706928520,2165,2170,2170,2160,1202
|
|
20231024,144000,6704327150,2175,2175,2175,2170,1775
|
|
20231024,143900,6700474445,2175,2160,2180,2160,28893
|
|
20231024,143800,6637669980,2165,2160,2165,2160,4808
|
|
20231024,143700,6627278200,2160,2165,2165,2160,4
|
|
20231024,143600,6627269550,2165,2160,2165,2155,1959
|
|
20231024,143500,6623047760,2160,2160,2165,2150,14605
|
|
20231024,143400,6591593525,2155,2160,2160,2155,2181
|
|
20231024,143300,6586893465,2160,2155,2160,2155,2958
|
|
20231024,143200,6580516375,2155,2165,2165,2155,1548
|
|
20231024,143100,6577175995,2165,2165,2170,2160,5605
|
|
20231024,143000,6565040165,2165,2160,2165,2160,1264
|
|
20231024,142900,6562309395,2165,2160,2165,2160,3063
|
|
20231024,142800,6555693275,2160,2160,2160,2160,4900
|
|
20231024,142700,6545109275,2160,2160,2160,2160,155
|
|
20231024,142600,6544774475,2160,2155,2160,2155,91
|
|
20231024,142500,6544578315,2155,2145,2155,2145,10436
|
|
20231024,142400,6522145500,2145,2145,2145,2130,4249
|
|
20231024,142300,6513066090,2125,2140,2150,2125,15120
|
|
20231024,142200,6480816415,2150,2150,2160,2140,12345
|
|
20231024,142100,6454340610,2150,2160,2165,2150,2172
|
|
20231024,142000,6449658610,2160,2160,2165,2160,640
|
|
20231024,141900,6448276110,2165,2160,2165,2160,5162
|
|
20231024,141800,6437119575,2160,2155,2160,2140,8077
|
|
20231024,141700,6419727790,2150,2160,2160,2145,2806
|
|
20231024,141600,6413689160,2160,2160,2160,2160,245
|
|
20231024,141500,6413159960,2160,2160,2165,2160,2163
|
|
20231024,141400,6408487860,2165,2165,2165,2165,1434
|
|
20231024,141300,6405383250,2170,2170,2170,2170,107
|
|
20231024,141200,6405151060,2165,2170,2170,2160,1774
|
|
20231024,141100,6401308235,2170,2170,2175,2165,4302
|
|
20231024,141000,6391985840,2180,2175,2180,2175,1271
|
|
20231024,140900,6389220970,2175,2175,2180,2175,1248
|
|
20231024,140800,6386505680,2180,2175,2180,2170,18423
|
|
20231024,140700,6346402455,2170,2175,2175,2170,1794
|
|
20231024,140600,6342500795,2175,2175,2175,2170,763
|
|
20231024,140500,6340841305,2170,2170,2175,2170,967
|
|
20231024,140400,6338742895,2170,2170,2175,2170,247
|
|
20231024,140300,6338206815,2170,2175,2175,2170,5914
|
|
20231024,140200,6325367710,2175,2175,2175,2165,11977
|
|
20231024,140100,6299428180,2175,2160,2180,2160,32124
|
|
20231024,140000,6229783860,2160,2150,2160,2140,14376
|
|
20231024,135900,6198862365,2145,2135,2150,2135,15967
|
|
20231024,135800,6164620460,2140,2135,2140,2130,2314
|
|
20231024,135700,6159686530,2135,2140,2140,2130,7055
|
|
20231024,135600,6144615870,2140,2135,2140,2135,2861
|
|
20231024,135500,6138498280,2135,2140,2140,2135,1575
|
|
20231024,135400,6135132060,2135,2135,2140,2135,1182
|
|
20231024,135300,6132607590,2140,2135,2140,2135,6388
|
|
20231024,135200,6118963880,2140,2145,2145,2140,1262
|
|
20231024,135100,6116260555,2145,2150,2150,2145,4063
|
|
20231024,135000,6107530845,2150,2150,2155,2150,1924
|
|
20231024,134900,6103393310,2155,2150,2155,2145,8522
|
|
20231024,134800,6085069630,2145,2140,2145,2135,12967
|
|
20231024,134700,6057302955,2140,2135,2140,2135,2133
|
|
20231024,134600,6052745365,2135,2140,2140,2135,3845
|
|
20231024,134500,6044530380,2140,2140,2140,2135,234
|
|
20231024,134400,6044030465,2140,2140,2140,2135,1440
|
|
20231024,134300,6040954430,2140,2135,2140,2130,184
|
|
20231024,134200,6040561525,2140,2140,2140,2140,206
|
|
20231024,134100,6040120685,2140,2135,2140,2135,1258
|
|
20231024,134000,6037434125,2135,2130,2135,2125,5973
|
|
20231024,133900,6024697485,2130,2135,2135,2130,1513
|
|
20231024,133800,6021469775,2135,2135,2140,2130,8754
|
|
20231024,133700,6002780050,2135,2125,2135,2120,7012
|
|
20231024,133600,5987858320,2120,2115,2120,2115,3780
|
|
20231024,133500,5979845245,2110,2115,2120,2110,211
|
|
20231024,133400,5979399410,2115,2115,2115,2115,1010
|
|
20231024,133300,5977263260,2110,2115,2115,2110,1850
|
|
20231024,133200,5973354800,2120,2120,2120,2120,37
|
|
20231024,133100,5973276360,2120,2115,2120,2115,1278
|
|
20231024,133000,5970573285,2115,2125,2125,2115,9131
|
|
20231024,132900,5951228645,2125,2125,2130,2125,2804
|
|
20231024,132800,5945270125,2130,2125,2130,2125,1233
|
|
20231024,132700,5942649720,2125,2125,2130,2125,107
|
|
20231024,132600,5942422340,2130,2130,2130,2130,1943
|
|
20231024,132500,5938283750,2130,2130,2130,2125,1506
|
|
20231024,132400,5935075975,2130,2125,2130,2125,196
|
|
20231024,132300,5934659425,2125,2130,2135,2125,9668
|
|
20231024,132200,5914075830,2130,2120,2130,2120,4557
|
|
20231024,132100,5904393090,2120,2115,2120,2115,4358
|
|
20231024,132000,5895154690,2115,2115,2120,2115,5141
|
|
20231024,131900,5884281015,2115,2110,2115,2110,2410
|
|
20231024,131800,5879185915,2115,2115,2115,2115,333
|
|
20231024,131700,5878481620,2115,2115,2115,2115,805
|
|
20231024,131600,5876779045,2115,2110,2115,2110,211
|
|
20231024,131500,5876333780,2110,2115,2120,2110,5240
|
|
20231024,131400,5865259465,2115,2120,2120,2115,952
|
|
20231024,131300,5863243485,2120,2120,2120,2120,8
|
|
20231024,131200,5863226525,2115,2120,2120,2115,2302
|
|
20231024,131100,5858351285,2125,2110,2125,2105,9542
|
|
20231024,131000,5838161365,2105,2105,2105,2105,300
|
|
20231024,130900,5837529865,2105,2110,2110,2105,996
|
|
20231024,130800,5835430415,2110,2110,2115,2105,10748
|
|
20231024,130700,5812746920,2110,2115,2115,2110,4003
|
|
20231024,130600,5804288075,2115,2115,2115,2115,273
|
|
20231024,130500,5803710680,2120,2125,2125,2120,1715
|
|
20231024,130400,5800073440,2125,2120,2125,2115,4788
|
|
20231024,130300,5789922840,2115,2120,2120,2115,2270
|
|
20231024,130200,5785110490,2115,2110,2120,2110,6389
|
|
20231024,130100,5771597020,2115,2110,2115,2110,4677
|
|
20231024,130000,5761710520,2105,2115,2115,2105,1853
|
|
20231024,125900,5757799955,2100,2110,2120,2100,19082
|
|
20231024,125800,5717560280,2110,2115,2115,2110,3596
|
|
20231024,125700,5709972675,2110,2110,2115,2110,948
|
|
20231024,125600,5707970665,2110,2120,2120,2110,13303
|
|
20231024,125500,5679844475,2120,2115,2120,2110,5053
|
|
20231024,125400,5669155630,2115,2105,2115,2105,3670
|
|
20231024,125300,5661416070,2110,2110,2110,2105,1221
|
|
20231024,125200,5658845225,2105,2110,2110,2105,3268
|
|
20231024,125100,5651959745,2110,2105,2110,2105,4056
|
|
20231024,125000,5643415240,2110,2105,2110,2105,47442
|
|
20231024,124900,5543547035,2105,2105,2105,2105,2177
|
|
20231024,124800,5538964450,2100,2085,2100,2085,12488
|
|
20231024,124700,5512793790,2090,2085,2090,2085,456
|
|
20231024,124600,5511843000,2090,2085,2090,2080,2514
|
|
20231024,124500,5506601345,2080,2080,2085,2080,1824
|
|
20231024,124400,5502807405,2080,2080,2080,2080,2955
|
|
20231024,124300,5496661005,2080,2085,2085,2080,3836
|
|
20231024,124200,5488682105,2085,2080,2085,2080,2194
|
|
20231024,124100,5484118580,2080,2085,2090,2080,823
|
|
20231024,124000,5482398895,2090,2085,2090,2085,2638
|
|
20231024,123900,5476898645,2085,2080,2085,2080,5565
|
|
20231024,123800,5465296870,2080,2080,2080,2080,3
|
|
20231024,123700,5465290630,2080,2080,2085,2080,496
|
|
20231024,123600,5464258450,2080,2085,2085,2080,562
|
|
20231024,123500,5463089480,2085,2085,2085,2080,314
|
|
20231024,123400,5462435790,2085,2080,2085,2075,6187
|
|
20231024,123300,5449563020,2075,2075,2075,2070,5997
|
|
20231024,123200,5437120245,2075,2070,2075,2070,2787
|
|
20231024,123100,5431341040,2070,2070,2070,2070,446
|
|
20231024,123000,5430417820,2070,2070,2070,2070,6621
|
|
20231024,122900,5416712350,2070,2075,2075,2070,57
|
|
20231024,122800,5416594140,2075,2070,2075,2070,1045
|
|
20231024,122700,5414430685,2075,2070,2075,2070,2249
|
|
20231024,122600,5409774020,2070,2075,2075,2070,721
|
|
20231024,122500,5408280695,2075,2075,2075,2075,3226
|
|
20231024,122400,5401586745,2075,2075,2080,2075,5359
|
|
20231024,122300,5390456475,2080,2080,2080,2075,2586
|
|
20231024,122200,5385088385,2080,2075,2080,2075,596
|
|
20231024,122100,5383848710,2075,2080,2080,2075,171
|
|
20231024,122000,5383493780,2080,2085,2085,2080,3094
|
|
20231024,121900,5377058240,2080,2080,2080,2080,146
|
|
20231024,121800,5376754560,2080,2080,2080,2080,557
|
|
20231024,121700,5375596000,2075,2070,2075,2070,15456
|
|
20231024,121600,5343537265,2075,2075,2075,2075,167
|
|
20231024,121500,5343190740,2070,2075,2075,2070,592
|
|
20231024,121400,5341962700,2070,2070,2075,2070,3818
|
|
20231024,121300,5334055645,2075,2075,2075,2070,151
|
|
20231024,121200,5333742635,2075,2070,2075,2070,402
|
|
20231024,121100,5332910485,2070,2075,2075,2070,2318
|
|
20231024,121000,5328110035,2075,2075,2080,2070,17771
|
|
20231024,120900,5291235240,2080,2075,2080,2075,2527
|
|
20231024,120800,5285991160,2075,2075,2080,2075,3206
|
|
20231024,120700,5279328850,2075,2080,2080,2075,1896
|
|
20231024,120600,5275394530,2080,2080,2080,2075,1849
|
|
20231024,120500,5271551885,2080,2080,2080,2080,315
|
|
20231024,120400,5270896685,2075,2085,2085,2075,3526
|
|
20231024,120300,5263562560,2085,2085,2085,2075,4290
|
|
20231024,120200,5254640380,2080,2080,2080,2080,1887
|
|
20231024,120100,5250715420,2080,2085,2085,2075,16861
|
|
20231024,120000,5215662735,2085,2085,2085,2085,961
|
|
20231024,115900,5213659050,2085,2080,2085,2080,13
|
|
20231024,115800,5213631975,2085,2085,2090,2080,2843
|
|
20231024,115700,5207703885,2085,2095,2095,2085,13566
|
|
20231024,115600,5179381280,2095,2100,2100,2095,4561
|
|
20231024,115500,5169824735,2095,2095,2095,2095,250
|
|
20231024,115400,5169300985,2100,2100,2100,2100,30
|
|
20231024,115300,5169237985,2095,2100,2100,2095,201
|
|
20231024,115200,5168816885,2100,2095,2100,2095,2620
|
|
20231024,115100,5163327970,2085,2090,2095,2085,24633
|
|
20231024,115000,5111964880,2085,2085,2085,2085,1282
|
|
20231024,114900,5109291910,2090,2090,2090,2080,7139
|
|
20231024,114800,5094379560,2090,2090,2090,2080,12779
|
|
20231024,114700,5067702590,2095,2100,2100,2095,4847
|
|
20231024,114600,5057524745,2105,2110,2110,2105,1415
|
|
20231024,114500,5054544870,2105,2105,2105,2105,52
|
|
20231024,114400,5054435410,2100,2100,2100,2100,805
|
|
20231024,114300,5052744910,2100,2090,2100,2090,7110
|
|
20231024,114200,5037854585,2085,2085,2085,2085,21
|
|
20231024,114100,5037810800,2090,2090,2095,2090,3656
|
|
20231024,114000,5030169610,2080,2085,2090,2080,2255
|
|
20231024,113900,5025469700,2080,2075,2080,2070,25481
|
|
20231024,113800,4972572650,2080,2080,2080,2080,479
|
|
20231024,113700,4971576330,2075,2075,2080,2075,3003
|
|
20231024,113600,4965335070,2075,2075,2075,2070,1686
|
|
20231024,113500,4961841540,2070,2080,2080,2070,5009
|
|
20231024,113400,4951447145,2085,2090,2090,2075,34462
|
|
20231024,113300,4879802515,2090,2090,2090,2085,11348
|
|
20231024,113200,4856134000,2090,2100,2100,2090,2046
|
|
20231024,113100,4851846250,2090,2100,2100,2090,1713
|
|
20231024,113000,4848261360,2090,2095,2100,2085,9411
|
|
20231024,112900,4828588250,2100,2085,2100,2085,26826
|
|
20231024,112800,4772463175,2085,2085,2090,2085,2030
|
|
20231024,112700,4768230580,2090,2090,2090,2085,1843
|
|
20231024,112600,4764384500,2090,2080,2095,2080,2860
|
|
20231024,112500,4758409020,2085,2080,2095,2080,4354
|
|
20231024,112400,4749326430,2080,2085,2085,2075,53037
|
|
20231024,112300,4639202025,2085,2095,2105,2085,22852
|
|
20231024,112200,4591422300,2100,2110,2110,2100,39804
|
|
20231024,112100,4507699060,2110,2110,2110,2110,1350
|
|
20231024,112000,4504850560,2110,2105,2110,2105,1937
|
|
20231024,111900,4500772175,2105,2110,2110,2105,10776
|
|
20231024,111800,4478087475,2110,2110,2110,2105,2200
|
|
20231024,111700,4473455475,2115,2115,2115,2115,158
|
|
20231024,111600,4473121305,2115,2110,2115,2105,340
|
|
20231024,111500,4472405100,2110,2115,2120,2110,2687
|
|
20231024,111400,4466726860,2115,2115,2115,2105,2691
|
|
20231024,111300,4461037960,2115,2115,2115,2115,666
|
|
20231024,111200,4459629370,2115,2110,2115,2105,1102
|
|
20231024,111100,4457304095,2110,2110,2110,2105,1870
|
|
20231024,111000,4453358440,2110,2110,2110,2105,1031
|
|
20231024,110900,4451183045,2110,2110,2110,2105,1371
|
|
20231024,110800,4448297045,2110,2110,2110,2110,148
|
|
20231024,110700,4447984765,2110,2110,2110,2105,1232
|
|
20231024,110600,4445386970,2110,2115,2115,2110,3774
|
|
20231024,110500,4437418580,2115,2120,2120,2115,2196
|
|
20231024,110400,4432772580,2120,2125,2125,2105,11465
|
|
20231024,110300,4408558055,2125,2130,2130,2120,4656
|
|
20231024,110200,4398676110,2130,2135,2135,2120,6435
|
|
20231024,110100,4385006320,2135,2115,2135,2115,13996
|
|
20231024,110000,4355325140,2115,2110,2115,2110,215
|
|
20231024,105900,4354871450,2110,2110,2115,2110,2105
|
|
20231024,105800,4350421885,2115,2115,2115,2110,3068
|
|
20231024,105700,4343943235,2115,2110,2115,2110,1570
|
|
20231024,105600,4340630215,2115,2115,2115,2105,22759
|
|
20231024,105500,4292616480,2115,2105,2115,2100,11431
|
|
20231024,105400,4268526875,2110,2105,2115,2105,580
|
|
20231024,105300,4267303285,2105,2110,2115,2105,748
|
|
20231024,105200,4265722000,2105,2105,2115,2105,3895
|
|
20231024,105100,4257521635,2100,2115,2115,2100,10326
|
|
20231024,105000,4235752475,2115,2120,2125,2110,5709
|
|
20231024,104900,4223686075,2125,2135,2135,2120,3282
|
|
20231024,104800,4216706720,2135,2125,2135,2125,12932
|
|
20231024,104700,4189167695,2125,2115,2130,2115,13193
|
|
20231024,104600,4161150900,2115,2100,2115,2100,5592
|
|
20231024,104500,4149380065,2100,2100,2100,2095,1794
|
|
20231024,104400,4145618095,2105,2100,2105,2090,19783
|
|
20231024,104300,4104151220,2100,2090,2100,2090,14206
|
|
20231024,104200,4074414805,2090,2100,2100,2090,1811
|
|
20231024,104100,4070624300,2100,2095,2115,2095,36306
|
|
20231024,104000,3994318045,2090,2090,2095,2085,6829
|
|
20231024,103900,3980047835,2085,2085,2090,2085,1553
|
|
20231024,103800,3976805675,2085,2075,2090,2075,5370
|
|
20231024,103700,3965608880,2075,2080,2085,2070,11440
|
|
20231024,103600,3941908795,2085,2080,2090,2080,8083
|
|
20231024,103500,3925047630,2080,2070,2085,2070,7126
|
|
20231024,103400,3910225515,2075,2070,2080,2070,8661
|
|
20231024,103300,3892258855,2070,2070,2070,2065,15689
|
|
20231024,103200,3859782675,2070,2075,2075,2070,6782
|
|
20231024,103100,3845710520,2075,2065,2085,2065,12856
|
|
20231024,103000,3818996820,2070,2060,2070,2050,24648
|
|
20231024,102900,3768157535,2060,2055,2060,2050,4619
|
|
20231024,102800,3758667290,2055,2040,2055,2035,23556
|
|
20231024,102700,3710431395,2040,2040,2045,2035,16525
|
|
20231024,102600,3676752020,2035,2040,2045,2035,7211
|
|
20231024,102500,3662049020,2045,2050,2055,2045,17402
|
|
20231024,102400,3626427075,2050,2050,2055,2040,21491
|
|
20231024,102300,3582532020,2050,2050,2055,2045,7533
|
|
20231024,102200,3567105770,2050,2055,2055,2050,2731
|
|
20231024,102100,3561506575,2050,2045,2050,2045,4074
|
|
20231024,102000,3553160170,2050,2050,2050,2045,16504
|
|
20231024,101900,3519388905,2045,2055,2055,2045,9129
|
|
20231024,101800,3500674850,2055,2060,2060,2050,8649
|
|
20231024,101700,3482903405,2060,2060,2060,2055,4116
|
|
20231024,101600,3474426605,2060,2065,2065,2055,5999
|
|
20231024,101500,3462073230,2065,2065,2065,2065,1576
|
|
20231024,101400,3458818790,2065,2070,2075,2060,3455
|
|
20231024,101300,3451684145,2070,2060,2070,2060,9241
|
|
20231024,101200,3432589625,2060,2060,2065,2060,3568
|
|
20231024,101100,3425239400,2060,2050,2060,2045,20803
|
|
20231024,101000,3382526675,2050,2040,2050,2040,7483
|
|
20231024,100900,3367221250,2040,2040,2050,2040,4445
|
|
20231024,100800,3358132020,2045,2050,2050,2035,27457
|
|
20231024,100700,3302017630,2045,2045,2050,2045,2686
|
|
20231024,100600,3296521115,2050,2050,2055,2050,13029
|
|
20231024,100500,3269801710,2055,2050,2060,2045,22571
|
|
20231024,100400,3223484605,2050,2045,2050,2045,4712
|
|
20231024,100300,3213844115,2045,2040,2045,2040,7759
|
|
20231024,100200,3197994445,2040,2035,2045,2030,7648
|
|
20231024,100100,3182395165,2025,2030,2045,2025,78254
|
|
20231024,100000,3023358245,2035,2045,2045,2030,17970
|
|
20231024,095900,2986832255,2050,2050,2050,2030,66553
|
|
20231024,095800,2851246940,2050,2055,2060,2040,27324
|
|
20231024,095700,2795226430,2055,2060,2060,2055,13754
|
|
20231024,095600,2766905595,2060,2070,2070,2060,2945
|
|
20231024,095500,2760834525,2060,2080,2080,2050,74514
|
|
20231024,095400,2607374100,2080,2070,2080,2070,13498
|
|
20231024,095300,2579354245,2070,2065,2075,2060,19023
|
|
20231024,095200,2540004870,2065,2075,2075,2065,12593
|
|
20231024,095100,2513964530,2065,2070,2075,2055,36098
|
|
20231024,095000,2439585540,2070,2070,2075,2065,24398
|
|
20231024,094900,2389163040,2070,2090,2090,2070,33594
|
|
20231024,094800,2319368980,2085,2085,2090,2085,5384
|
|
20231024,094700,2308143100,2085,2085,2090,2085,13267
|
|
20231024,094600,2280480250,2090,2090,2090,2085,13874
|
|
20231024,094500,2251514390,2090,2090,2095,2085,8789
|
|
20231024,094400,2233167135,2090,2070,2090,2070,25115
|
|
20231024,094300,2180851245,2070,2075,2085,2070,25552
|
|
20231024,094200,2127813905,2080,2085,2085,2070,13614
|
|
20231024,094100,2099573175,2085,2090,2095,2080,16351
|
|
20231024,094000,2065461595,2095,2110,2115,2090,63803
|
|
20231024,093900,1931274205,2110,2095,2110,2095,12632
|
|
20231024,093800,1904709055,2095,2120,2120,2055,134933
|
|
20231024,093700,1621516360,2115,2120,2120,2115,7264
|
|
20231024,093600,1606130305,2120,2125,2125,2115,16013
|
|
20231024,093500,1572183060,2125,2145,2145,2125,56778
|
|
20231024,093400,1451135760,2145,2150,2150,2145,5169
|
|
20231024,093300,1440040925,2150,2150,2150,2140,3924
|
|
20231024,093200,1431628925,2150,2140,2150,2135,7921
|
|
20231024,093100,1414644105,2135,2145,2145,2135,16349
|
|
20231024,093000,1379686905,2145,2145,2145,2145,3305
|
|
20231024,092900,1372597680,2145,2145,2145,2145,1658
|
|
20231024,092800,1369041270,2145,2150,2155,2140,16202
|
|
20231024,092700,1334254680,2155,2160,2165,2150,8052
|
|
20231024,092600,1316880775,2160,2150,2165,2150,14115
|
|
20231024,092500,1286450175,2145,2140,2150,2140,10068
|
|
20231024,092400,1264864640,2140,2140,2150,2135,10161
|
|
20231024,092300,1243072630,2140,2140,2145,2135,8576
|
|
20231024,092200,1224718105,2140,2155,2155,2140,15301
|
|
20231024,092100,1191837395,2160,2145,2165,2145,13934
|
|
20231024,092000,1161826535,2135,2130,2145,2125,28719
|
|
20231024,091900,1100504005,2130,2140,2140,2130,7561
|
|
20231024,091800,1084385115,2135,2145,2145,2135,14120
|
|
20231024,091700,1054158205,2140,2140,2145,2135,6051
|
|
20231024,091600,1041208770,2140,2145,2150,2135,23973
|
|
20231024,091500,989944295,2145,2150,2150,2135,24617
|
|
20231024,091400,937161985,2150,2190,2190,2125,174487
|
|
20231024,091300,560035255,2195,2195,2200,2195,11783
|
|
20231024,091200,534143330,2195,2195,2200,2190,6551
|
|
20231024,091100,519779175,2200,2185,2205,2185,7339
|
|
20231024,091000,503647760,2185,2185,2190,2185,9283
|
|
20231024,090900,483355845,2185,2180,2190,2175,22176
|
|
20231024,090800,434954270,2180,2180,2185,2180,15245
|
|
20231024,090700,401720095,2180,2190,2190,2180,5256
|
|
20231024,090600,390253005,2185,2195,2200,2185,14234
|
|
20231024,090500,359056810,2200,2210,2210,2200,5413
|
|
20231024,090400,347125935,2215,2185,2220,2180,33942
|
|
20231024,090300,272501495,2185,2175,2190,2170,19946
|
|
20231024,090200,229144540,2175,2200,2210,2170,61319
|
|
20231024,090100,94855500,2200,2195,2210,2190,11401
|
|
20231024,090000,69805780,2200,2180,2200,2160,31894
|