650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,194700,779329880,2160,2160,2160,2160,3754
|
|
20231011,194600,779329880,2160,2160,2160,2160,0
|
|
20231011,194500,779329880,2160,2160,2160,2160,0
|
|
20231011,194400,779329880,2160,2160,2160,2160,0
|
|
20231011,194300,779329880,2160,2160,2160,2160,0
|
|
20231011,194200,779329880,2160,2160,2160,2160,0
|
|
20231011,194100,779329880,2160,2160,2160,2160,0
|
|
20231011,194000,779329880,2160,2160,2160,2160,0
|
|
20231011,193900,779329880,2160,2160,2160,2160,0
|
|
20231011,193800,779329880,2160,2160,2160,2160,0
|
|
20231011,193700,779329880,2160,2160,2160,2160,0
|
|
20231011,193600,779329880,2160,2160,2160,2160,0
|
|
20231011,193500,779329880,2160,2160,2160,2160,0
|
|
20231011,193400,779329880,2160,2160,2160,2160,0
|
|
20231011,193300,779329880,2160,2160,2160,2160,0
|
|
20231011,193200,779329880,2160,2160,2160,2160,0
|
|
20231011,193100,779329880,2160,2160,2160,2160,0
|
|
20231011,193000,779329880,2160,2160,2160,2160,0
|
|
20231011,192900,779329880,2160,2160,2160,2160,0
|
|
20231011,192800,779329880,2160,2160,2160,2160,0
|
|
20231011,192700,779329880,2160,2160,2160,2160,0
|
|
20231011,192600,779329880,2160,2160,2160,2160,0
|
|
20231011,192500,779329880,2160,2160,2160,2160,0
|
|
20231011,192400,779329880,2160,2160,2160,2160,0
|
|
20231011,192300,779329880,2160,2160,2160,2160,0
|
|
20231011,192200,779329880,2160,2160,2160,2160,0
|
|
20231011,192100,779329880,2160,2160,2160,2160,0
|
|
20231011,192000,779329880,2160,2160,2160,2160,0
|
|
20231011,191900,779329880,2160,2160,2160,2160,0
|
|
20231011,191800,779329880,2160,2160,2160,2160,0
|
|
20231011,191700,779329880,2160,2160,2160,2160,3754
|
|
20231011,191600,779329880,2160,2160,2160,2160,0
|
|
20231011,191500,779329880,2160,2160,2160,2160,0
|
|
20231011,191400,779329880,2160,2160,2160,2160,0
|
|
20231011,191300,779329880,2160,2160,2160,2160,0
|
|
20231011,191200,779329880,2160,2160,2160,2160,0
|
|
20231011,191100,779329880,2160,2160,2160,2160,0
|
|
20231011,191000,779329880,2160,2160,2160,2160,0
|
|
20231011,190900,779329880,2160,2160,2160,2160,0
|
|
20231011,190800,779329880,2160,2160,2160,2160,0
|
|
20231011,190700,779329880,2160,2160,2160,2160,0
|
|
20231011,190600,779329880,2160,2160,2160,2160,0
|
|
20231011,190500,779329880,2160,2160,2160,2160,0
|
|
20231011,190400,779329880,2160,2160,2160,2160,0
|
|
20231011,190300,779329880,2160,2160,2160,2160,0
|
|
20231011,190200,779329880,2160,2160,2160,2160,0
|
|
20231011,190100,779329880,2160,2160,2160,2160,0
|
|
20231011,190000,779329880,2160,2160,2160,2160,0
|
|
20231011,185900,779329880,2160,2160,2160,2160,0
|
|
20231011,185800,779329880,2160,2160,2160,2160,0
|
|
20231011,185700,779329880,2160,2160,2160,2160,0
|
|
20231011,185600,779329880,2160,2160,2160,2160,0
|
|
20231011,185500,779329880,2160,2160,2160,2160,0
|
|
20231011,185400,779329880,2160,2160,2160,2160,0
|
|
20231011,185300,779329880,2160,2160,2160,2160,0
|
|
20231011,185200,779329880,2160,2160,2160,2160,0
|
|
20231011,185100,779329880,2160,2160,2160,2160,0
|
|
20231011,185000,779329880,2160,2160,2160,2160,0
|
|
20231011,184900,779329880,2160,2160,2160,2160,0
|
|
20231011,184800,779329880,2160,2160,2160,2160,0
|
|
20231011,184700,779329880,2160,2160,2160,2160,3754
|
|
20231011,184600,779329880,2160,2160,2160,2160,0
|
|
20231011,184500,779329880,2160,2160,2160,2160,0
|
|
20231011,184400,779329880,2160,2160,2160,2160,0
|
|
20231011,184300,779329880,2160,2160,2160,2160,0
|
|
20231011,184200,779329880,2160,2160,2160,2160,0
|
|
20231011,184100,779329880,2160,2160,2160,2160,0
|
|
20231011,184000,779329880,2160,2160,2160,2160,0
|
|
20231011,183900,779329880,2160,2160,2160,2160,0
|
|
20231011,183800,779329880,2160,2160,2160,2160,0
|
|
20231011,183700,779329880,2160,2160,2160,2160,0
|
|
20231011,183600,779329880,2160,2160,2160,2160,0
|
|
20231011,183500,779329880,2160,2160,2160,2160,0
|
|
20231011,183400,779329880,2160,2160,2160,2160,0
|
|
20231011,183300,779329880,2160,2160,2160,2160,0
|
|
20231011,183200,779329880,2160,2160,2160,2160,0
|
|
20231011,183100,779329880,2160,2160,2160,2160,0
|
|
20231011,183000,779329880,2160,2160,2160,2160,0
|
|
20231011,182900,779329880,2160,2160,2160,2160,0
|
|
20231011,182800,779329880,2160,2160,2160,2160,0
|
|
20231011,182700,779329880,2160,2160,2160,2160,0
|
|
20231011,182600,779329880,2160,2160,2160,2160,0
|
|
20231011,182500,779329880,2160,2160,2160,2160,0
|
|
20231011,182400,779329880,2160,2160,2160,2160,0
|
|
20231011,182300,779329880,2160,2160,2160,2160,0
|
|
20231011,182200,779329880,2160,2160,2160,2160,0
|
|
20231011,182100,779329880,2160,2160,2160,2160,0
|
|
20231011,182000,779329880,2160,2160,2160,2160,0
|
|
20231011,181900,779329880,2160,2160,2160,2160,0
|
|
20231011,181800,779329880,2160,2160,2160,2160,0
|
|
20231011,181700,779329880,2160,2160,2160,2160,3754
|
|
20231011,181600,779329880,2160,2160,2160,2160,0
|
|
20231011,181500,779329880,2160,2160,2160,2160,0
|
|
20231011,181400,779329880,2160,2160,2160,2160,0
|
|
20231011,181300,779329880,2160,2160,2160,2160,0
|
|
20231011,181200,779329880,2160,2160,2160,2160,0
|
|
20231011,181100,779329880,2160,2160,2160,2160,0
|
|
20231011,181000,779329880,2160,2160,2160,2160,0
|
|
20231011,180900,779329880,2160,2160,2160,2160,0
|
|
20231011,180800,779329880,2160,2160,2160,2160,0
|
|
20231011,180700,779329880,2160,2160,2160,2160,0
|
|
20231011,180600,779329880,2160,2160,2160,2160,0
|
|
20231011,180500,779329880,2160,2160,2160,2160,0
|
|
20231011,180400,779329880,2160,2160,2160,2160,0
|
|
20231011,180300,779329880,2160,2160,2160,2160,0
|
|
20231011,180200,779329880,2160,2160,2160,2160,0
|
|
20231011,180100,779329880,2160,2160,2160,2160,0
|
|
20231011,180000,779329880,2160,2160,2160,2160,0
|
|
20231011,175900,779329880,2160,2160,2160,2160,0
|
|
20231011,175800,779329880,2160,2160,2160,2160,0
|
|
20231011,175700,779329880,2160,2160,2160,2160,0
|
|
20231011,175600,779329880,2160,2160,2160,2160,0
|
|
20231011,175500,779329880,2160,2160,2160,2160,0
|
|
20231011,175400,779329880,2160,2160,2160,2160,0
|
|
20231011,175300,779329880,2160,2160,2160,2160,0
|
|
20231011,175200,779329880,2160,2160,2160,2160,0
|
|
20231011,175100,779329880,2160,2160,2160,2160,0
|
|
20231011,175000,779329880,2160,2160,2160,2160,0
|
|
20231011,174900,779329880,2160,2160,2160,2160,0
|
|
20231011,174800,779329880,2160,2160,2160,2160,0
|
|
20231011,174700,779329880,2160,2160,2160,2160,3754
|
|
20231011,174600,779329880,2160,2160,2160,2160,0
|
|
20231011,174500,779329880,2160,2160,2160,2160,0
|
|
20231011,174400,779329880,2160,2160,2160,2160,0
|
|
20231011,174300,779329880,2160,2160,2160,2160,0
|
|
20231011,174200,779329880,2160,2160,2160,2160,0
|
|
20231011,174100,779329880,2160,2160,2160,2160,0
|
|
20231011,174000,779329880,2160,2160,2160,2160,0
|
|
20231011,173900,779329880,2160,2160,2160,2160,0
|
|
20231011,173800,779329880,2160,2160,2160,2160,0
|
|
20231011,173700,779329880,2160,2160,2160,2160,0
|
|
20231011,173600,779329880,2160,2160,2160,2160,0
|
|
20231011,173500,779329880,2160,2160,2160,2160,0
|
|
20231011,173400,779329880,2160,2160,2160,2160,0
|
|
20231011,173300,779329880,2160,2160,2160,2160,0
|
|
20231011,173200,779329880,2160,2160,2160,2160,0
|
|
20231011,173100,779329880,2160,2160,2160,2160,0
|
|
20231011,173000,779329880,2160,2160,2160,2160,0
|
|
20231011,172900,779329880,2160,2160,2160,2160,0
|
|
20231011,172800,779329880,2160,2160,2160,2160,0
|
|
20231011,172700,779329880,2160,2160,2160,2160,0
|
|
20231011,172600,779329880,2160,2160,2160,2160,0
|
|
20231011,172500,779329880,2160,2160,2160,2160,0
|
|
20231011,172400,779329880,2160,2160,2160,2160,0
|
|
20231011,172300,779329880,2160,2160,2160,2160,0
|
|
20231011,172200,779329880,2160,2160,2160,2160,0
|
|
20231011,172100,779329880,2160,2160,2160,2160,0
|
|
20231011,172000,779329880,2160,2160,2160,2160,0
|
|
20231011,171900,779329880,2160,2160,2160,2160,0
|
|
20231011,171800,779329880,2160,2160,2160,2160,0
|
|
20231011,171700,779329880,2160,2160,2160,2160,3754
|
|
20231011,171600,779329880,2160,2160,2160,2160,0
|
|
20231011,171500,779329880,2160,2160,2160,2160,0
|
|
20231011,171400,779329880,2160,2160,2160,2160,0
|
|
20231011,171300,779329880,2160,2160,2160,2160,0
|
|
20231011,171200,779329880,2160,2160,2160,2160,0
|
|
20231011,171100,779329880,2160,2160,2160,2160,0
|
|
20231011,171000,779329880,2160,2160,2160,2160,0
|
|
20231011,170900,779329880,2160,2160,2160,2160,0
|
|
20231011,170800,779329880,2160,2160,2160,2160,0
|
|
20231011,170700,779329880,2160,2160,2160,2160,0
|
|
20231011,170600,779329880,2160,2160,2160,2160,0
|
|
20231011,170500,779329880,2160,2160,2160,2160,0
|
|
20231011,170400,779329880,2160,2160,2160,2160,0
|
|
20231011,170300,779329880,2160,2160,2160,2160,0
|
|
20231011,170200,779329880,2160,2160,2160,2160,0
|
|
20231011,170100,779329880,2160,2160,2160,2160,0
|
|
20231011,170000,779329880,2160,2160,2160,2160,0
|
|
20231011,165900,779329880,2160,2160,2160,2160,0
|
|
20231011,165800,779329880,2160,2160,2160,2160,0
|
|
20231011,165700,779329880,2160,2160,2160,2160,0
|
|
20231011,165600,779329880,2160,2160,2160,2160,0
|
|
20231011,165500,779329880,2160,2160,2160,2160,0
|
|
20231011,165400,779329880,2160,2160,2160,2160,0
|
|
20231011,165300,779329880,2160,2160,2160,2160,0
|
|
20231011,165200,779329880,2160,2160,2160,2160,0
|
|
20231011,165100,779329880,2160,2160,2160,2160,0
|
|
20231011,165000,779329880,2160,2160,2160,2160,0
|
|
20231011,164900,779329880,2160,2160,2160,2160,0
|
|
20231011,164800,779329880,2160,2160,2160,2160,0
|
|
20231011,164700,779329880,2160,2160,2160,2160,3754
|
|
20231011,164600,779329880,2160,2160,2160,2160,0
|
|
20231011,164500,779329880,2160,2160,2160,2160,0
|
|
20231011,164400,779329880,2160,2160,2160,2160,0
|
|
20231011,164300,779329880,2160,2160,2160,2160,0
|
|
20231011,164200,779329880,2160,2160,2160,2160,0
|
|
20231011,164100,779329880,2160,2160,2160,2160,0
|
|
20231011,164000,779329880,2160,2160,2160,2160,0
|
|
20231011,163900,779329880,2160,2160,2160,2160,0
|
|
20231011,163800,779329880,2160,2160,2160,2160,0
|
|
20231011,163700,779329880,2160,2160,2160,2160,0
|
|
20231011,163600,779329880,2160,2160,2160,2160,0
|
|
20231011,163500,779329880,2160,2160,2160,2160,0
|
|
20231011,163400,779329880,2160,2160,2160,2160,0
|
|
20231011,163300,779329880,2160,2160,2160,2160,0
|
|
20231011,163200,779329880,2160,2160,2160,2160,0
|
|
20231011,163100,779329880,2160,2160,2160,2160,0
|
|
20231011,163000,779329880,2160,2160,2160,2160,0
|
|
20231011,162900,779329880,2160,2160,2160,2160,0
|
|
20231011,162800,779329880,2160,2160,2160,2160,0
|
|
20231011,162700,779329880,2160,2160,2160,2160,0
|
|
20231011,162600,779329880,2160,2160,2160,2160,0
|
|
20231011,162500,779329880,2160,2160,2160,2160,0
|
|
20231011,162400,779329880,2160,2160,2160,2160,0
|
|
20231011,162300,779329880,2160,2160,2160,2160,0
|
|
20231011,162200,779329880,2160,2160,2160,2160,0
|
|
20231011,162100,779329880,2160,2160,2160,2160,0
|
|
20231011,162000,779329880,2160,2160,2160,2160,0
|
|
20231011,161900,779329880,2160,2160,2160,2160,0
|
|
20231011,161800,779329880,2160,2160,2160,2160,0
|
|
20231011,161700,779329880,2160,2160,2160,2160,3754
|
|
20231011,161600,779329880,2160,2160,2160,2160,0
|
|
20231011,161500,779329880,2160,2160,2160,2160,0
|
|
20231011,161400,779329880,2160,2160,2160,2160,0
|
|
20231011,161300,779329880,2160,2160,2160,2160,0
|
|
20231011,161200,779329880,2160,2160,2160,2160,0
|
|
20231011,161100,779329880,2160,2160,2160,2160,0
|
|
20231011,161000,779329880,2160,2160,2160,2160,0
|
|
20231011,160900,779329880,2160,2160,2160,2160,0
|
|
20231011,160800,779329880,2160,2160,2160,2160,0
|
|
20231011,160700,779329880,2160,2160,2160,2160,0
|
|
20231011,160600,779329880,2160,2160,2160,2160,0
|
|
20231011,160500,779329880,2160,2160,2160,2160,0
|
|
20231011,160400,779329880,2160,2160,2160,2160,0
|
|
20231011,160300,779329880,2160,2160,2160,2160,0
|
|
20231011,160200,779329880,2160,2160,2160,2160,0
|
|
20231011,160100,779329880,2160,2160,2160,2160,0
|
|
20231011,160000,779329880,2160,2160,2160,2160,0
|
|
20231011,155900,779329880,2160,2160,2160,2160,0
|
|
20231011,155800,779329880,2160,2160,2160,2160,0
|
|
20231011,155700,779329880,2160,2160,2160,2160,0
|
|
20231011,155600,779329880,2160,2160,2160,2160,0
|
|
20231011,155500,779329880,2160,2160,2160,2160,0
|
|
20231011,155400,779329880,2160,2160,2160,2160,0
|
|
20231011,155300,779329880,2160,2160,2160,2160,0
|
|
20231011,155200,779329880,2160,2160,2160,2160,0
|
|
20231011,155100,779329880,2160,2160,2160,2160,0
|
|
20231011,155000,779329880,2160,2160,2160,2160,0
|
|
20231011,154900,779329880,2160,2160,2160,2160,0
|
|
20231011,154800,779329880,2160,2160,2160,2160,0
|
|
20231011,154700,779329880,2160,2160,2160,2160,3754
|
|
20231011,154600,779329880,2160,2160,2160,2160,0
|
|
20231011,154500,779329880,2160,2160,2160,2160,0
|
|
20231011,154400,779329880,2160,2160,2160,2160,0
|
|
20231011,154300,779329880,2160,2160,2160,2160,0
|
|
20231011,154200,779329880,2160,2160,2160,2160,0
|
|
20231011,154100,779329880,2160,2160,2160,2160,0
|
|
20231011,154000,779329880,2160,2160,2160,2160,0
|
|
20231011,153900,779329880,2160,2160,2160,2160,0
|
|
20231011,153800,779329880,2160,2160,2160,2160,0
|
|
20231011,153700,779329880,2160,2160,2160,2160,0
|
|
20231011,153600,779329880,2160,2160,2160,2160,0
|
|
20231011,153500,779329880,2160,2160,2160,2160,0
|
|
20231011,153400,779329880,2160,2160,2160,2160,0
|
|
20231011,153300,779329880,2160,2160,2160,2160,0
|
|
20231011,153200,779329880,2160,2160,2160,2160,0
|
|
20231011,153100,779329880,2160,2160,2160,2160,0
|
|
20231011,153000,779329880,2160,2160,2160,2160,3754
|
|
20231011,152900,771221240,2160,2160,2160,2160,0
|
|
20231011,152800,771221240,2160,2160,2160,2160,0
|
|
20231011,152700,771221240,2160,2160,2160,2160,0
|
|
20231011,152600,771221240,2160,2160,2160,2160,0
|
|
20231011,152500,771221240,2160,2160,2160,2160,0
|
|
20231011,152400,771221240,2160,2160,2160,2160,0
|
|
20231011,152300,771221240,2160,2160,2160,2160,0
|
|
20231011,152200,771221240,2160,2160,2160,2160,0
|
|
20231011,152100,771221240,2160,2160,2160,2160,0
|
|
20231011,152000,771221240,2160,2160,2160,2160,0
|
|
20231011,151900,771221240,2160,2155,2160,2145,6207
|
|
20231011,151800,757888395,2160,2155,2160,2155,13
|
|
20231011,151700,757860375,2155,2160,2160,2150,25987
|
|
20231011,151600,701938890,2160,2155,2160,2155,1083
|
|
20231011,151500,699604495,2155,2155,2155,2155,104
|
|
20231011,151400,699380375,2160,2155,2160,2155,623
|
|
20231011,151300,698034745,2160,2155,2160,2155,13
|
|
20231011,151200,698006715,2155,2155,2155,2155,87
|
|
20231011,151100,697819230,2155,2155,2155,2155,472
|
|
20231011,151000,696802070,2155,2160,2160,2155,1077
|
|
20231011,150900,694475880,2160,2160,2160,2160,200
|
|
20231011,150800,694043880,2160,2160,2160,2160,1000
|
|
20231011,150700,691883880,2160,2160,2160,2160,12
|
|
20231011,150600,691857960,2160,2160,2160,2160,2001
|
|
20231011,150500,687535800,2160,2160,2160,2160,2
|
|
20231011,150400,687531480,2155,2155,2155,2155,600
|
|
20231011,150300,686238480,2160,2160,2160,2160,2
|
|
20231011,150200,686234160,2160,2160,2160,2160,0
|
|
20231011,150100,686234160,2160,2155,2160,2155,361
|
|
20231011,150000,685456110,2155,2155,2160,2155,2015
|
|
20231011,145900,681113745,2160,2160,2160,2160,10
|
|
20231011,145800,681092145,2160,2160,2160,2160,501
|
|
20231011,145700,680009985,2160,2160,2160,2160,210
|
|
20231011,145600,679556385,2160,2160,2160,2160,101
|
|
20231011,145500,679338225,2160,2160,2160,2155,1245
|
|
20231011,145400,676649050,2160,2155,2160,2155,490
|
|
20231011,145300,675592600,2155,2155,2155,2155,55
|
|
20231011,145200,675474075,2160,2160,2160,2160,0
|
|
20231011,145100,675474075,2160,2160,2160,2160,0
|
|
20231011,145000,675474075,2160,2160,2160,2160,690
|
|
20231011,144900,673983675,2160,2160,2160,2160,3
|
|
20231011,144800,673977195,2155,2155,2155,2155,0
|
|
20231011,144700,673977195,2155,2155,2155,2155,30
|
|
20231011,144600,673912545,2160,2160,2160,2160,0
|
|
20231011,144500,673912545,2160,2155,2160,2155,40
|
|
20231011,144400,673826195,2160,2160,2160,2160,17
|
|
20231011,144300,673789475,2155,2155,2155,2155,1
|
|
20231011,144200,673787320,2155,2155,2155,2155,381
|
|
20231011,144100,672966265,2160,2160,2160,2160,0
|
|
20231011,144000,672966265,2160,2160,2160,2160,0
|
|
20231011,143900,672966265,2160,2160,2160,2160,0
|
|
20231011,143800,672966265,2160,2160,2160,2160,0
|
|
20231011,143700,672966265,2160,2160,2160,2160,8
|
|
20231011,143600,672948985,2160,2160,2160,2160,0
|
|
20231011,143500,672948985,2160,2160,2160,2160,0
|
|
20231011,143400,672948985,2160,2160,2160,2160,93
|
|
20231011,143300,672748105,2160,2160,2160,2160,3023
|
|
20231011,143200,666218425,2160,2165,2165,2160,566
|
|
20231011,143100,664994365,2165,2165,2165,2165,180
|
|
20231011,143000,664604665,2165,2165,2165,2165,0
|
|
20231011,142900,664604665,2165,2165,2165,2165,0
|
|
20231011,142800,664604665,2165,2165,2165,2165,461
|
|
20231011,142700,663606600,2165,2165,2165,2165,60
|
|
20231011,142600,663476700,2165,2160,2165,2160,858
|
|
20231011,142500,661622630,2165,2165,2165,2165,0
|
|
20231011,142400,661622630,2165,2165,2165,2165,0
|
|
20231011,142300,661622630,2165,2165,2165,2165,0
|
|
20231011,142200,661622630,2165,2165,2165,2165,503
|
|
20231011,142100,660533635,2165,2160,2165,2160,11
|
|
20231011,142000,660509870,2160,2160,2165,2160,637
|
|
20231011,141900,659133265,2160,2160,2160,2160,94
|
|
20231011,141800,658930225,2165,2165,2165,2165,1
|
|
20231011,141700,658928060,2160,2160,2160,2160,210
|
|
20231011,141600,658474460,2160,2160,2160,2160,1000
|
|
20231011,141500,656314460,2160,2165,2165,2160,502
|
|
20231011,141400,655230130,2160,2160,2160,2160,0
|
|
20231011,141300,655230130,2160,2160,2160,2160,1010
|
|
20231011,141200,653048530,2160,2160,2160,2160,1000
|
|
20231011,141100,650888530,2165,2165,2165,2165,50
|
|
20231011,141000,650780280,2165,2165,2165,2165,41
|
|
20231011,140900,650691515,2165,2165,2165,2165,2
|
|
20231011,140800,650687185,2160,2165,2165,2160,11
|
|
20231011,140700,650663420,2160,2160,2160,2160,108
|
|
20231011,140600,650430140,2160,2160,2160,2160,149
|
|
20231011,140500,650108300,2165,2165,2165,2165,105
|
|
20231011,140400,649880975,2165,2165,2165,2165,113
|
|
20231011,140300,649636330,2165,2165,2165,2165,0
|
|
20231011,140200,649636330,2165,2165,2165,2165,0
|
|
20231011,140100,649636330,2165,2165,2165,2165,10
|
|
20231011,140000,649614680,2170,2170,2170,2170,0
|
|
20231011,135900,649614680,2170,2165,2170,2165,251
|
|
20231011,135800,649071260,2165,2165,2165,2165,0
|
|
20231011,135700,649071260,2165,2165,2165,2165,0
|
|
20231011,135600,649071260,2165,2165,2165,2165,2819
|
|
20231011,135500,642968125,2165,2165,2165,2165,0
|
|
20231011,135400,642968125,2165,2165,2165,2165,1
|
|
20231011,135300,642965960,2165,2165,2165,2165,0
|
|
20231011,135200,642965960,2165,2165,2165,2165,0
|
|
20231011,135100,642965960,2165,2165,2165,2165,10
|
|
20231011,135000,642944310,2165,2165,2165,2165,0
|
|
20231011,134900,642944310,2165,2165,2165,2165,0
|
|
20231011,134800,642944310,2165,2165,2165,2165,0
|
|
20231011,134700,642944310,2165,2165,2165,2165,1
|
|
20231011,134600,642942145,2170,2165,2170,2165,318
|
|
20231011,134500,642253485,2170,2170,2170,2170,42
|
|
20231011,134400,642162345,2170,2170,2170,2170,2
|
|
20231011,134300,642158005,2170,2170,2170,2170,0
|
|
20231011,134200,642158005,2170,2165,2170,2165,103
|
|
20231011,134100,641934995,2170,2165,2170,2165,5
|
|
20231011,134000,641924160,2170,2170,2170,2170,0
|
|
20231011,133900,641924160,2170,2170,2170,2170,0
|
|
20231011,133800,641924160,2170,2170,2170,2165,430
|
|
20231011,133700,640992060,2170,2170,2170,2170,0
|
|
20231011,133600,640992060,2170,2170,2170,2170,0
|
|
20231011,133500,640992060,2170,2170,2170,2170,71
|
|
20231011,133400,640837990,2170,2170,2170,2170,125
|
|
20231011,133300,640566740,2170,2165,2170,2165,460
|
|
20231011,133200,639568565,2165,2165,2165,2165,3921
|
|
20231011,133100,631079600,2165,2165,2165,2165,1000
|
|
20231011,133000,628914600,2165,2170,2170,2165,2427
|
|
20231011,132900,623648145,2165,2165,2165,2165,0
|
|
20231011,132800,623648145,2165,2165,2165,2165,80
|
|
20231011,132700,623474945,2165,2170,2170,2165,415
|
|
20231011,132600,622574470,2170,2170,2170,2170,302
|
|
20231011,132500,621919130,2170,2170,2170,2170,2
|
|
20231011,132400,621914790,2165,2165,2165,2165,0
|
|
20231011,132300,621914790,2165,2165,2165,2165,50
|
|
20231011,132200,621806540,2170,2170,2170,2170,1150
|
|
20231011,132100,619311040,2170,2170,2170,2170,30
|
|
20231011,132000,619245940,2170,2170,2170,2170,1001
|
|
20231011,131900,617073770,2170,2170,2170,2170,10
|
|
20231011,131800,617052070,2170,2170,2170,2170,0
|
|
20231011,131700,617052070,2170,2170,2170,2170,178
|
|
20231011,131600,616665810,2170,2170,2170,2170,31
|
|
20231011,131500,616598540,2170,2170,2170,2170,3
|
|
20231011,131400,616592030,2165,2170,2170,2165,145
|
|
20231011,131300,616277895,2170,2170,2170,2170,3
|
|
20231011,131200,616271385,2165,2165,2165,2165,98
|
|
20231011,131100,616059215,2170,2170,2170,2170,0
|
|
20231011,131000,616059215,2170,2170,2170,2170,0
|
|
20231011,130900,616059215,2170,2170,2170,2170,1
|
|
20231011,130800,616057045,2170,2170,2170,2170,4
|
|
20231011,130700,616048365,2170,2170,2170,2170,1
|
|
20231011,130600,616046195,2165,2165,2165,2165,461
|
|
20231011,130500,615048130,2165,2165,2165,2165,0
|
|
20231011,130400,615048130,2165,2165,2165,2165,0
|
|
20231011,130300,615048130,2165,2165,2165,2165,1378
|
|
20231011,130200,612064760,2165,2165,2165,2165,149
|
|
20231011,130100,611742175,2170,2170,2170,2170,200
|
|
20231011,130000,611308175,2170,2170,2170,2170,0
|
|
20231011,125900,611308175,2170,2170,2170,2170,0
|
|
20231011,125800,611308175,2170,2170,2170,2170,2735
|
|
20231011,125700,605373225,2170,2170,2170,2170,0
|
|
20231011,125600,605373225,2170,2170,2170,2170,0
|
|
20231011,125500,605373225,2170,2170,2170,2170,5000
|
|
20231011,125400,594523225,2175,2175,2175,2175,334
|
|
20231011,125300,593796775,2165,2165,2165,2165,0
|
|
20231011,125200,593796775,2165,2170,2170,2165,5000
|
|
20231011,125100,582968470,2175,2170,2175,2170,4351
|
|
20231011,125000,573526790,2170,2170,2170,2170,0
|
|
20231011,124900,573526790,2170,2170,2170,2170,210
|
|
20231011,124800,573071090,2170,2170,2170,2170,140
|
|
20231011,124700,572767290,2170,2170,2170,2170,120
|
|
20231011,124600,572506890,2170,2170,2170,2170,40
|
|
20231011,124500,572420090,2170,2170,2170,2170,1000
|
|
20231011,124400,570250090,2165,2165,2165,2165,0
|
|
20231011,124300,570250090,2165,2165,2165,2165,229
|
|
20231011,124200,569754305,2165,2165,2165,2165,119
|
|
20231011,124100,569496670,2165,2165,2165,2165,301
|
|
20231011,124000,568845005,2165,2165,2165,2165,0
|
|
20231011,123900,568845005,2165,2165,2165,2165,0
|
|
20231011,123800,568845005,2165,2165,2165,2165,60
|
|
20231011,123700,568715105,2165,2165,2165,2165,0
|
|
20231011,123600,568715105,2165,2165,2165,2165,201
|
|
20231011,123500,568279940,2165,2165,2165,2165,73
|
|
20231011,123400,568121895,2170,2170,2170,2170,0
|
|
20231011,123300,568121895,2170,2170,2170,2170,19
|
|
20231011,123200,568080665,2170,2170,2170,2170,0
|
|
20231011,123100,568080665,2170,2170,2170,2170,10
|
|
20231011,123000,568058965,2165,2165,2165,2165,1
|
|
20231011,122900,568056800,2165,2165,2165,2165,113
|
|
20231011,122800,567812155,2165,2165,2165,2165,0
|
|
20231011,122700,567812155,2165,2165,2165,2165,53
|
|
20231011,122600,567697410,2160,2165,2165,2160,1014
|
|
20231011,122500,565502165,2165,2165,2165,2165,1340
|
|
20231011,122400,562601065,2165,2165,2165,2165,100
|
|
20231011,122300,562384565,2165,2165,2165,2165,30
|
|
20231011,122200,562319615,2165,2165,2165,2165,0
|
|
20231011,122100,562319615,2165,2165,2165,2165,500
|
|
20231011,122000,561237115,2165,2165,2165,2165,101
|
|
20231011,121900,561018450,2165,2165,2165,2165,90
|
|
20231011,121800,560823600,2165,2165,2165,2165,0
|
|
20231011,121700,560823600,2165,2165,2165,2165,0
|
|
20231011,121600,560823600,2165,2165,2165,2165,1
|
|
20231011,121500,560821435,2160,2160,2160,2160,0
|
|
20231011,121400,560821435,2160,2160,2160,2160,0
|
|
20231011,121300,560821435,2160,2160,2160,2160,29
|
|
20231011,121200,560758795,2160,2160,2160,2160,720
|
|
20231011,121100,559203595,2160,2160,2160,2160,36
|
|
20231011,121000,559125835,2160,2160,2160,2160,0
|
|
20231011,120900,559125835,2160,2160,2160,2160,300
|
|
20231011,120800,558477835,2160,2160,2160,2160,0
|
|
20231011,120700,558477835,2160,2160,2160,2160,0
|
|
20231011,120600,558477835,2160,2160,2160,2160,0
|
|
20231011,120500,558477835,2160,2160,2160,2160,82
|
|
20231011,120400,558300715,2160,2160,2160,2160,0
|
|
20231011,120300,558300715,2160,2160,2160,2160,0
|
|
20231011,120200,558300715,2160,2160,2160,2160,100
|
|
20231011,120100,558084715,2160,2160,2160,2160,408
|
|
20231011,120000,557203435,2160,2155,2160,2155,439
|
|
20231011,115900,556257080,2155,2155,2155,2155,541
|
|
20231011,115800,555091225,2155,2155,2155,2155,594
|
|
20231011,115700,553811155,2155,2160,2160,2155,1073
|
|
20231011,115600,551496505,2160,2155,2160,2155,3048
|
|
20231011,115500,544925565,2155,2155,2155,2155,541
|
|
20231011,115400,543759710,2155,2155,2155,2155,830
|
|
20231011,115300,541971060,2155,2160,2160,2155,435
|
|
20231011,115200,541032955,2160,2160,2160,2155,984
|
|
20231011,115100,538912165,2155,2160,2160,2155,828
|
|
20231011,115000,537125255,2155,2160,2160,2155,879
|
|
20231011,114900,535230865,2155,2155,2155,2155,319
|
|
20231011,114800,534543420,2155,2160,2160,2155,693
|
|
20231011,114700,533049855,2155,2160,2160,2155,340
|
|
20231011,114600,532317105,2155,2160,2160,2155,740
|
|
20231011,114500,530722355,2155,2155,2155,2155,276
|
|
20231011,114400,530127575,2155,2155,2160,2155,808
|
|
20231011,114300,528386035,2160,2155,2160,2155,654
|
|
20231011,114200,526976275,2160,2155,2160,2155,1093
|
|
20231011,114100,524618355,2155,2155,2160,2155,2133
|
|
20231011,114000,520014215,2155,2160,2160,2155,566
|
|
20231011,113900,518794310,2155,2155,2155,2155,553
|
|
20231011,113800,517602595,2155,2160,2160,2155,604
|
|
20231011,113700,516300965,2160,2155,2160,2155,1059
|
|
20231011,113600,514016295,2155,2155,2160,2155,4745
|
|
20231011,113500,503790620,2155,2155,2155,2155,851
|
|
20231011,113400,501956715,2155,2155,2155,2155,298
|
|
20231011,113300,501314525,2155,2155,2160,2155,2343
|
|
20231011,113200,496260165,2160,2160,2160,2155,839
|
|
20231011,113100,494451940,2160,2155,2160,2150,1969
|
|
20231011,113000,490213005,2155,2155,2155,2150,1222
|
|
20231011,112900,487581150,2150,2150,2155,2150,11713
|
|
20231011,112800,462398180,2150,2150,2150,2150,315
|
|
20231011,112700,461720930,2155,2160,2160,2155,893
|
|
20231011,112600,459796145,2155,2155,2160,2155,1949
|
|
20231011,112500,455591610,2155,2155,2155,2155,624
|
|
20231011,112400,454246890,2155,2160,2160,2155,2553
|
|
20231011,112300,448735165,2160,2155,2160,2155,596
|
|
20231011,112200,447450780,2155,2155,2155,2155,4504
|
|
20231011,112100,437744660,2155,2155,2155,2155,561
|
|
20231011,112000,436535705,2155,2155,2160,2155,1110
|
|
20231011,111900,434140895,2155,2155,2155,2155,761
|
|
20231011,111800,432500940,2155,2155,2160,2155,758
|
|
20231011,111700,430867435,2160,2160,2160,2155,324
|
|
20231011,111600,430169200,2160,2160,2160,2155,860
|
|
20231011,111500,428315825,2155,2155,2155,2155,271
|
|
20231011,111400,427731820,2160,2160,2160,2160,513
|
|
20231011,111300,426623740,2165,2165,2165,2160,306
|
|
20231011,111200,425962600,2160,2160,2160,2160,975
|
|
20231011,111100,423856600,2160,2160,2160,2160,251
|
|
20231011,111000,423314440,2160,2160,2160,2160,762
|
|
20231011,110900,421668520,2160,2155,2160,2155,3009
|
|
20231011,110800,415170775,2155,2155,2155,2155,635
|
|
20231011,110700,413802350,2155,2155,2160,2155,1509
|
|
20231011,110600,410546280,2155,2160,2160,2155,531
|
|
20231011,110500,409401770,2155,2155,2160,2155,1386
|
|
20231011,110400,406414935,2155,2160,2160,2155,620
|
|
20231011,110300,405078335,2160,2160,2165,2160,2450
|
|
20231011,110200,399786050,2160,2155,2165,2155,3368
|
|
20231011,110100,392511945,2155,2155,2155,2155,828
|
|
20231011,110000,390727605,2155,2155,2160,2155,309
|
|
20231011,105900,390061705,2155,2155,2155,2155,819
|
|
20231011,105800,388296760,2155,2160,2160,2155,320
|
|
20231011,105700,387607150,2155,2160,2160,2155,828
|
|
20231011,105600,385822800,2155,2155,2155,2155,392
|
|
20231011,105500,384978040,2155,2160,2160,2155,978
|
|
20231011,105400,382869935,2160,2155,2160,2155,659
|
|
20231011,105300,381449780,2155,2155,2155,2150,1153
|
|
20231011,105200,378966395,2155,2155,2155,2150,6924
|
|
20231011,105100,364055075,2155,2155,2155,2155,533
|
|
20231011,105000,362906460,2155,2155,2155,2155,5283
|
|
20231011,104900,351521595,2160,2155,2160,2155,1517
|
|
20231011,104800,348252410,2155,2155,2155,2155,526
|
|
20231011,104700,347118880,2155,2160,2160,2155,575
|
|
20231011,104600,345879630,2160,2155,2160,2155,9231
|
|
20231011,104500,325968760,2155,2155,2155,2155,587
|
|
20231011,104400,324703775,2155,2155,2155,2155,631
|
|
20231011,104300,323343970,2155,2155,2155,2155,477
|
|
20231011,104200,322316035,2155,2155,2155,2155,891
|
|
20231011,104100,320395930,2155,2160,2160,2155,343
|
|
20231011,104000,319656755,2155,2155,2160,2155,821
|
|
20231011,103900,317887460,2160,2155,2160,2155,338
|
|
20231011,103800,317159040,2155,2160,2160,2155,1038
|
|
20231011,103700,314921090,2160,2155,2160,2155,924
|
|
20231011,103600,312928160,2155,2155,2155,2155,507
|
|
20231011,103500,311835575,2155,2155,2155,2155,573
|
|
20231011,103400,310600760,2155,2155,2155,2155,924
|
|
20231011,103300,308609540,2160,2155,2160,2155,559
|
|
20231011,103200,307404835,2155,2155,2160,2155,667
|
|
20231011,103100,305967405,2155,2155,2160,2155,1106
|
|
20231011,103000,303581540,2160,2160,2160,2160,3139
|
|
20231011,102900,296801300,2160,2160,2165,2160,618
|
|
20231011,102800,295466410,2160,2160,2160,2160,594
|
|
20231011,102700,294183370,2160,2160,2160,2160,612
|
|
20231011,102600,292861450,2165,2160,2165,2160,562
|
|
20231011,102500,291647525,2160,2160,2160,2160,864
|
|
20231011,102400,289781285,2160,2160,2160,2160,276
|
|
20231011,102300,289185125,2160,2160,2165,2160,1759
|
|
20231011,102200,285381265,2160,2160,2160,2160,402
|
|
20231011,102100,284512945,2160,2160,2160,2160,837
|
|
20231011,102000,282705025,2160,2160,2160,2160,10670
|
|
20231011,101900,259657825,2165,2160,2165,2160,604
|
|
20231011,101800,258353025,2160,2160,2165,2160,1822
|
|
20231011,101700,254413005,2165,2160,2165,2160,657
|
|
20231011,101600,252993630,2160,2160,2165,2160,844
|
|
20231011,101500,251170535,2165,2160,2165,2160,618
|
|
20231011,101400,249835590,2160,2160,2165,2160,652
|
|
20231011,101300,248427260,2165,2165,2165,2160,532
|
|
20231011,101200,247278075,2160,2165,2170,2160,591
|
|
20231011,101100,245999350,2170,2165,2170,2165,633
|
|
20231011,101000,244628895,2165,2165,2165,2165,521
|
|
20231011,100900,243500930,2165,2165,2165,2165,536
|
|
20231011,100800,242340490,2165,2170,2170,2165,756
|
|
20231011,100700,240702830,2170,2170,2170,2170,863
|
|
20231011,100600,238830120,2170,2165,2180,2165,543
|
|
20231011,100500,237654165,2165,2160,2165,2160,1353
|
|
20231011,100400,234726715,2160,2160,2165,2160,2290
|
|
20231011,100300,229775315,2160,2160,2160,2160,927
|
|
20231011,100200,227772995,2160,2170,2170,2160,50570
|
|
20231011,100100,118459440,2170,2170,2175,2170,835
|
|
20231011,100000,116647485,2170,2170,2170,2170,695
|
|
20231011,095900,115139335,2170,2170,2175,2170,711
|
|
20231011,095800,113596460,2175,2175,2175,2170,538
|
|
20231011,095700,112428790,2170,2170,2170,2170,1339
|
|
20231011,095600,109523160,2170,2170,2175,2170,760
|
|
20231011,095500,107873455,2170,2170,2175,2170,1642
|
|
20231011,095400,104307265,2170,2170,2170,2170,557
|
|
20231011,095300,103098575,2170,2180,2180,2170,780
|
|
20231011,095200,101403740,2175,2175,2175,2175,771
|
|
20231011,095100,99726815,2175,2175,2175,2175,911
|
|
20231011,095000,97745390,2175,2180,2180,2175,645
|
|
20231011,094900,96341835,2180,2180,2180,2180,1294
|
|
20231011,094800,93520915,2185,2180,2185,2180,26
|
|
20231011,094700,93464220,2180,2180,2180,2180,823
|
|
20231011,094600,91670080,2180,2185,2185,2180,780
|
|
20231011,094500,89969675,2180,2185,2185,2180,362
|
|
20231011,094400,89180490,2185,2180,2185,2180,148
|
|
20231011,094300,88857745,2180,2185,2185,2180,436
|
|
20231011,094200,87905515,2180,2185,2185,2180,10
|
|
20231011,094100,87883700,2185,2180,2185,2180,47
|
|
20231011,094000,87781130,2180,2185,2185,2180,310
|
|
20231011,093900,87103830,2185,2185,2185,2185,4
|
|
20231011,093800,87095090,2180,2185,2185,2180,275
|
|
20231011,093700,86495570,2190,2190,2190,2190,0
|
|
20231011,093600,86495570,2190,2180,2190,2175,2130
|
|
20231011,093500,81852670,2180,2190,2190,2180,2233
|
|
20231011,093400,76963905,2185,2190,2190,2185,552
|
|
20231011,093300,75757605,2190,2190,2190,2190,137
|
|
20231011,093200,75457575,2190,2185,2190,2185,123
|
|
20231011,093100,75188815,2185,2185,2185,2180,121
|
|
20231011,093000,74924920,2185,2180,2185,2175,1526
|
|
20231011,092900,71599490,2190,2185,2190,2180,1263
|
|
20231011,092800,68841800,2185,2185,2185,2185,150
|
|
20231011,092700,68514050,2195,2195,2195,2195,0
|
|
20231011,092600,68514050,2195,2185,2195,2185,25
|
|
20231011,092500,68459340,2195,2195,2195,2195,106
|
|
20231011,092400,68226670,2195,2190,2195,2190,2692
|
|
20231011,092300,62330920,2195,2195,2195,2190,400
|
|
20231011,092200,61453425,2195,2195,2195,2195,2
|
|
20231011,092100,61449035,2195,2190,2195,2190,33
|
|
20231011,092000,61376650,2195,2195,2195,2195,31
|
|
20231011,091900,61308605,2190,2195,2195,2190,20
|
|
20231011,091800,61264755,2200,2200,2200,2200,50
|
|
20231011,091700,61154755,2200,2190,2200,2190,755
|
|
20231011,091600,59498050,2190,2200,2200,2190,563
|
|
20231011,091500,58260080,2200,2195,2200,2190,5269
|
|
20231011,091400,46691945,2190,2190,2195,2190,2885
|
|
20231011,091300,40373790,2195,2190,2195,2190,3811
|
|
20231011,091200,32020885,2185,2185,2185,2180,1415
|
|
20231011,091100,28929460,2185,2180,2185,2180,4117
|
|
20231011,091000,19954395,2180,2180,2180,2180,30
|
|
20231011,090900,19888995,2180,2180,2180,2180,51
|
|
20231011,090800,19777815,2175,2175,2175,2170,2130
|
|
20231011,090700,15145560,2175,2170,2175,2165,2146
|
|
20231011,090600,10489140,2175,2170,2175,2170,1504
|
|
20231011,090500,7225175,2175,2185,2185,2175,456
|
|
20231011,090400,6229425,2185,2185,2185,2165,657
|
|
20231011,090300,4806785,2185,2170,2185,2170,28
|
|
20231011,090200,4745835,2165,2190,2190,2165,191
|
|
20231011,090100,4328045,2195,2170,2195,2170,706
|
|
20231011,090000,2795465,2170,2155,2170,2155,1297
|