650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,194700,1257242335,2090,2090,2090,2090,5001
|
|
20231018,194600,1257242335,2090,2090,2090,2090,0
|
|
20231018,194500,1257242335,2090,2090,2090,2090,0
|
|
20231018,194400,1257242335,2090,2090,2090,2090,0
|
|
20231018,194300,1257242335,2090,2090,2090,2090,0
|
|
20231018,194200,1257242335,2090,2090,2090,2090,0
|
|
20231018,194100,1257242335,2090,2090,2090,2090,0
|
|
20231018,194000,1257242335,2090,2090,2090,2090,0
|
|
20231018,193900,1257242335,2090,2090,2090,2090,0
|
|
20231018,193800,1257242335,2090,2090,2090,2090,0
|
|
20231018,193700,1257242335,2090,2090,2090,2090,0
|
|
20231018,193600,1257242335,2090,2090,2090,2090,0
|
|
20231018,193500,1257242335,2090,2090,2090,2090,0
|
|
20231018,193400,1257242335,2090,2090,2090,2090,0
|
|
20231018,193300,1257242335,2090,2090,2090,2090,0
|
|
20231018,193200,1257242335,2090,2090,2090,2090,0
|
|
20231018,193100,1257242335,2090,2090,2090,2090,0
|
|
20231018,193000,1257242335,2090,2090,2090,2090,0
|
|
20231018,192900,1257242335,2090,2090,2090,2090,0
|
|
20231018,192800,1257242335,2090,2090,2090,2090,0
|
|
20231018,192700,1257242335,2090,2090,2090,2090,0
|
|
20231018,192600,1257242335,2090,2090,2090,2090,0
|
|
20231018,192500,1257242335,2090,2090,2090,2090,0
|
|
20231018,192400,1257242335,2090,2090,2090,2090,0
|
|
20231018,192300,1257242335,2090,2090,2090,2090,0
|
|
20231018,192200,1257242335,2090,2090,2090,2090,0
|
|
20231018,192100,1257242335,2090,2090,2090,2090,0
|
|
20231018,192000,1257242335,2090,2090,2090,2090,0
|
|
20231018,191900,1257242335,2090,2090,2090,2090,0
|
|
20231018,191800,1257242335,2090,2090,2090,2090,0
|
|
20231018,191700,1257242335,2090,2090,2090,2090,5001
|
|
20231018,191600,1257242335,2090,2090,2090,2090,0
|
|
20231018,191500,1257242335,2090,2090,2090,2090,0
|
|
20231018,191400,1257242335,2090,2090,2090,2090,0
|
|
20231018,191300,1257242335,2090,2090,2090,2090,0
|
|
20231018,191200,1257242335,2090,2090,2090,2090,0
|
|
20231018,191100,1257242335,2090,2090,2090,2090,0
|
|
20231018,191000,1257242335,2090,2090,2090,2090,0
|
|
20231018,190900,1257242335,2090,2090,2090,2090,0
|
|
20231018,190800,1257242335,2090,2090,2090,2090,0
|
|
20231018,190700,1257242335,2090,2090,2090,2090,0
|
|
20231018,190600,1257242335,2090,2090,2090,2090,0
|
|
20231018,190500,1257242335,2090,2090,2090,2090,0
|
|
20231018,190400,1257242335,2090,2090,2090,2090,0
|
|
20231018,190300,1257242335,2090,2090,2090,2090,0
|
|
20231018,190200,1257242335,2090,2090,2090,2090,0
|
|
20231018,190100,1257242335,2090,2090,2090,2090,0
|
|
20231018,190000,1257242335,2090,2090,2090,2090,0
|
|
20231018,185900,1257242335,2090,2090,2090,2090,0
|
|
20231018,185800,1257242335,2090,2090,2090,2090,0
|
|
20231018,185700,1257242335,2090,2090,2090,2090,0
|
|
20231018,185600,1257242335,2090,2090,2090,2090,0
|
|
20231018,185500,1257242335,2090,2090,2090,2090,0
|
|
20231018,185400,1257242335,2090,2090,2090,2090,0
|
|
20231018,185300,1257242335,2090,2090,2090,2090,0
|
|
20231018,185200,1257242335,2090,2090,2090,2090,0
|
|
20231018,185100,1257242335,2090,2090,2090,2090,0
|
|
20231018,185000,1257242335,2090,2090,2090,2090,0
|
|
20231018,184900,1257242335,2090,2090,2090,2090,0
|
|
20231018,184800,1257242335,2090,2090,2090,2090,0
|
|
20231018,184700,1257242335,2090,2090,2090,2090,5001
|
|
20231018,184600,1257242335,2090,2090,2090,2090,0
|
|
20231018,184500,1257242335,2090,2090,2090,2090,0
|
|
20231018,184400,1257242335,2090,2090,2090,2090,0
|
|
20231018,184300,1257242335,2090,2090,2090,2090,0
|
|
20231018,184200,1257242335,2090,2090,2090,2090,0
|
|
20231018,184100,1257242335,2090,2090,2090,2090,0
|
|
20231018,184000,1257242335,2090,2090,2090,2090,0
|
|
20231018,183900,1257242335,2090,2090,2090,2090,0
|
|
20231018,183800,1257242335,2090,2090,2090,2090,0
|
|
20231018,183700,1257242335,2090,2090,2090,2090,0
|
|
20231018,183600,1257242335,2090,2090,2090,2090,0
|
|
20231018,183500,1257242335,2090,2090,2090,2090,0
|
|
20231018,183400,1257242335,2090,2090,2090,2090,0
|
|
20231018,183300,1257242335,2090,2090,2090,2090,0
|
|
20231018,183200,1257242335,2090,2090,2090,2090,0
|
|
20231018,183100,1257242335,2090,2090,2090,2090,0
|
|
20231018,183000,1257242335,2090,2090,2090,2090,0
|
|
20231018,182900,1257242335,2090,2090,2090,2090,0
|
|
20231018,182800,1257242335,2090,2090,2090,2090,0
|
|
20231018,182700,1257242335,2090,2090,2090,2090,0
|
|
20231018,182600,1257242335,2090,2090,2090,2090,0
|
|
20231018,182500,1257242335,2090,2090,2090,2090,0
|
|
20231018,182400,1257242335,2090,2090,2090,2090,0
|
|
20231018,182300,1257242335,2090,2090,2090,2090,0
|
|
20231018,182200,1257242335,2090,2090,2090,2090,0
|
|
20231018,182100,1257242335,2090,2090,2090,2090,0
|
|
20231018,182000,1257242335,2090,2090,2090,2090,0
|
|
20231018,181900,1257242335,2090,2090,2090,2090,0
|
|
20231018,181800,1257242335,2090,2090,2090,2090,0
|
|
20231018,181700,1257242335,2090,2090,2090,2090,5001
|
|
20231018,181600,1257242335,2090,2090,2090,2090,0
|
|
20231018,181500,1257242335,2090,2090,2090,2090,0
|
|
20231018,181400,1257242335,2090,2090,2090,2090,0
|
|
20231018,181300,1257242335,2090,2090,2090,2090,0
|
|
20231018,181200,1257242335,2090,2090,2090,2090,0
|
|
20231018,181100,1257242335,2090,2090,2090,2090,0
|
|
20231018,181000,1257242335,2090,2090,2090,2090,0
|
|
20231018,180900,1257242335,2090,2090,2090,2090,0
|
|
20231018,180800,1257242335,2090,2090,2090,2090,0
|
|
20231018,180700,1257242335,2090,2090,2090,2090,0
|
|
20231018,180600,1257242335,2090,2090,2090,2090,0
|
|
20231018,180500,1257242335,2090,2090,2090,2090,0
|
|
20231018,180400,1257242335,2090,2090,2090,2090,0
|
|
20231018,180300,1257242335,2090,2090,2090,2090,0
|
|
20231018,180200,1257242335,2090,2090,2090,2090,0
|
|
20231018,180100,1257242335,2090,2090,2090,2090,0
|
|
20231018,180000,1257242335,2090,2090,2090,2090,0
|
|
20231018,175900,1257242335,2090,2090,2090,2090,0
|
|
20231018,175800,1257242335,2090,2090,2090,2090,0
|
|
20231018,175700,1257242335,2090,2090,2090,2090,0
|
|
20231018,175600,1257242335,2090,2090,2090,2090,0
|
|
20231018,175500,1257242335,2090,2090,2090,2090,0
|
|
20231018,175400,1257242335,2090,2090,2090,2090,0
|
|
20231018,175300,1257242335,2090,2090,2090,2090,0
|
|
20231018,175200,1257242335,2090,2090,2090,2090,0
|
|
20231018,175100,1257242335,2090,2090,2090,2090,0
|
|
20231018,175000,1257242335,2090,2090,2090,2090,0
|
|
20231018,174900,1257242335,2090,2090,2090,2090,0
|
|
20231018,174800,1257242335,2090,2090,2090,2090,0
|
|
20231018,174700,1257242335,2090,2090,2090,2090,5001
|
|
20231018,174600,1257242335,2090,2090,2090,2090,0
|
|
20231018,174500,1257242335,2090,2090,2090,2090,0
|
|
20231018,174400,1257242335,2090,2090,2090,2090,0
|
|
20231018,174300,1257242335,2090,2090,2090,2090,0
|
|
20231018,174200,1257242335,2090,2090,2090,2090,0
|
|
20231018,174100,1257242335,2090,2090,2090,2090,0
|
|
20231018,174000,1257242335,2090,2090,2090,2090,0
|
|
20231018,173900,1257242335,2090,2090,2090,2090,0
|
|
20231018,173800,1257242335,2090,2090,2090,2090,0
|
|
20231018,173700,1257242335,2090,2090,2090,2090,0
|
|
20231018,173600,1257242335,2090,2090,2090,2090,0
|
|
20231018,173500,1257242335,2090,2090,2090,2090,0
|
|
20231018,173400,1257242335,2090,2090,2090,2090,0
|
|
20231018,173300,1257242335,2090,2090,2090,2090,0
|
|
20231018,173200,1257242335,2090,2090,2090,2090,0
|
|
20231018,173100,1257242335,2090,2090,2090,2090,0
|
|
20231018,173000,1257242335,2090,2090,2090,2090,0
|
|
20231018,172900,1257242335,2090,2090,2090,2090,0
|
|
20231018,172800,1257242335,2090,2090,2090,2090,0
|
|
20231018,172700,1257242335,2090,2090,2090,2090,0
|
|
20231018,172600,1257242335,2090,2090,2090,2090,0
|
|
20231018,172500,1257242335,2090,2090,2090,2090,0
|
|
20231018,172400,1257242335,2090,2090,2090,2090,0
|
|
20231018,172300,1257242335,2090,2090,2090,2090,0
|
|
20231018,172200,1257242335,2090,2090,2090,2090,0
|
|
20231018,172100,1257242335,2090,2090,2090,2090,0
|
|
20231018,172000,1257242335,2090,2090,2090,2090,0
|
|
20231018,171900,1257242335,2090,2090,2090,2090,0
|
|
20231018,171800,1257242335,2090,2090,2090,2090,0
|
|
20231018,171700,1257242335,2090,2090,2090,2090,5001
|
|
20231018,171600,1257242335,2090,2090,2090,2090,0
|
|
20231018,171500,1257242335,2090,2090,2090,2090,0
|
|
20231018,171400,1257242335,2090,2090,2090,2090,0
|
|
20231018,171300,1257242335,2090,2090,2090,2090,0
|
|
20231018,171200,1257242335,2090,2090,2090,2090,0
|
|
20231018,171100,1257242335,2090,2090,2090,2090,0
|
|
20231018,171000,1257242335,2090,2090,2090,2090,0
|
|
20231018,170900,1257242335,2090,2090,2090,2090,0
|
|
20231018,170800,1257242335,2090,2090,2090,2090,0
|
|
20231018,170700,1257242335,2090,2090,2090,2090,0
|
|
20231018,170600,1257242335,2090,2090,2090,2090,0
|
|
20231018,170500,1257242335,2090,2090,2090,2090,0
|
|
20231018,170400,1257242335,2090,2090,2090,2090,0
|
|
20231018,170300,1257242335,2090,2090,2090,2090,0
|
|
20231018,170200,1257242335,2090,2090,2090,2090,0
|
|
20231018,170100,1257242335,2090,2090,2090,2090,0
|
|
20231018,170000,1257242335,2090,2090,2090,2090,0
|
|
20231018,165900,1257242335,2090,2090,2090,2090,0
|
|
20231018,165800,1257242335,2090,2090,2090,2090,0
|
|
20231018,165700,1257242335,2090,2090,2090,2090,0
|
|
20231018,165600,1257242335,2090,2090,2090,2090,0
|
|
20231018,165500,1257242335,2090,2090,2090,2090,0
|
|
20231018,165400,1257242335,2090,2090,2090,2090,0
|
|
20231018,165300,1257242335,2090,2090,2090,2090,0
|
|
20231018,165200,1257242335,2090,2090,2090,2090,0
|
|
20231018,165100,1257242335,2090,2090,2090,2090,0
|
|
20231018,165000,1257242335,2090,2090,2090,2090,0
|
|
20231018,164900,1257242335,2090,2090,2090,2090,0
|
|
20231018,164800,1257242335,2090,2090,2090,2090,0
|
|
20231018,164700,1257242335,2090,2090,2090,2090,5001
|
|
20231018,164600,1257242335,2090,2090,2090,2090,0
|
|
20231018,164500,1257242335,2090,2090,2090,2090,0
|
|
20231018,164400,1257242335,2090,2090,2090,2090,0
|
|
20231018,164300,1257242335,2090,2090,2090,2090,0
|
|
20231018,164200,1257242335,2090,2090,2090,2090,0
|
|
20231018,164100,1257242335,2090,2090,2090,2090,0
|
|
20231018,164000,1257242335,2090,2090,2090,2090,0
|
|
20231018,163900,1257242335,2090,2090,2090,2090,0
|
|
20231018,163800,1257242335,2090,2090,2090,2090,0
|
|
20231018,163700,1257242335,2090,2090,2090,2090,0
|
|
20231018,163600,1257242335,2090,2090,2090,2090,0
|
|
20231018,163500,1257242335,2090,2090,2090,2090,0
|
|
20231018,163400,1257242335,2090,2090,2090,2090,0
|
|
20231018,163300,1257242335,2090,2090,2090,2090,0
|
|
20231018,163200,1257242335,2090,2090,2090,2090,0
|
|
20231018,163100,1257242335,2090,2090,2090,2090,0
|
|
20231018,163000,1257242335,2090,2090,2090,2090,0
|
|
20231018,162900,1257242335,2090,2090,2090,2090,0
|
|
20231018,162800,1257242335,2090,2090,2090,2090,0
|
|
20231018,162700,1257242335,2090,2090,2090,2090,0
|
|
20231018,162600,1257242335,2090,2090,2090,2090,0
|
|
20231018,162500,1257242335,2090,2090,2090,2090,0
|
|
20231018,162400,1257242335,2090,2090,2090,2090,0
|
|
20231018,162300,1257242335,2090,2090,2090,2090,0
|
|
20231018,162200,1257242335,2090,2090,2090,2090,0
|
|
20231018,162100,1257242335,2090,2090,2090,2090,0
|
|
20231018,162000,1257242335,2090,2090,2090,2090,0
|
|
20231018,161900,1257242335,2090,2090,2090,2090,0
|
|
20231018,161800,1257242335,2090,2090,2090,2090,0
|
|
20231018,161700,1257242335,2090,2090,2090,2090,5001
|
|
20231018,161600,1257242335,2090,2090,2090,2090,0
|
|
20231018,161500,1257242335,2090,2090,2090,2090,0
|
|
20231018,161400,1257242335,2090,2090,2090,2090,0
|
|
20231018,161300,1257242335,2090,2090,2090,2090,0
|
|
20231018,161200,1257242335,2090,2090,2090,2090,0
|
|
20231018,161100,1257242335,2090,2090,2090,2090,0
|
|
20231018,161000,1257242335,2090,2090,2090,2090,0
|
|
20231018,160900,1257242335,2090,2090,2090,2090,0
|
|
20231018,160800,1257242335,2090,2090,2090,2090,0
|
|
20231018,160700,1257242335,2090,2090,2090,2090,0
|
|
20231018,160600,1257242335,2090,2090,2090,2090,0
|
|
20231018,160500,1257242335,2090,2090,2090,2090,0
|
|
20231018,160400,1257242335,2090,2090,2090,2090,0
|
|
20231018,160300,1257242335,2090,2090,2090,2090,0
|
|
20231018,160200,1257242335,2090,2090,2090,2090,0
|
|
20231018,160100,1257242335,2090,2090,2090,2090,0
|
|
20231018,160000,1257242335,2090,2090,2090,2090,0
|
|
20231018,155900,1257242335,2090,2090,2090,2090,0
|
|
20231018,155800,1257242335,2090,2090,2090,2090,0
|
|
20231018,155700,1257242335,2090,2090,2090,2090,0
|
|
20231018,155600,1257242335,2090,2090,2090,2090,0
|
|
20231018,155500,1257242335,2090,2090,2090,2090,0
|
|
20231018,155400,1257242335,2090,2090,2090,2090,0
|
|
20231018,155300,1257242335,2090,2090,2090,2090,0
|
|
20231018,155200,1257242335,2090,2090,2090,2090,0
|
|
20231018,155100,1257242335,2090,2090,2090,2090,0
|
|
20231018,155000,1257242335,2090,2090,2090,2090,0
|
|
20231018,154900,1257242335,2090,2090,2090,2090,0
|
|
20231018,154800,1257242335,2090,2090,2090,2090,0
|
|
20231018,154700,1257242335,2090,2090,2090,2090,5001
|
|
20231018,154600,1257242335,2090,2090,2090,2090,0
|
|
20231018,154500,1257242335,2090,2090,2090,2090,0
|
|
20231018,154400,1257242335,2090,2090,2090,2090,0
|
|
20231018,154300,1257242335,2090,2090,2090,2090,0
|
|
20231018,154200,1257242335,2090,2090,2090,2090,0
|
|
20231018,154100,1257242335,2090,2090,2090,2090,0
|
|
20231018,154000,1257242335,2090,2090,2090,2090,0
|
|
20231018,153900,1257242335,2090,2090,2090,2090,0
|
|
20231018,153800,1257242335,2090,2090,2090,2090,0
|
|
20231018,153700,1257242335,2090,2090,2090,2090,0
|
|
20231018,153600,1257242335,2090,2090,2090,2090,0
|
|
20231018,153500,1257242335,2090,2090,2090,2090,0
|
|
20231018,153400,1257242335,2090,2090,2090,2090,0
|
|
20231018,153300,1257242335,2090,2090,2090,2090,0
|
|
20231018,153200,1257242335,2090,2090,2090,2090,0
|
|
20231018,153100,1257242335,2090,2090,2090,2090,0
|
|
20231018,153000,1257242335,2090,2090,2090,2090,5001
|
|
20231018,152900,1246790245,2090,2090,2090,2090,0
|
|
20231018,152800,1246790245,2090,2090,2090,2090,0
|
|
20231018,152700,1246790245,2090,2090,2090,2090,0
|
|
20231018,152600,1246790245,2090,2090,2090,2090,0
|
|
20231018,152500,1246790245,2090,2090,2090,2090,0
|
|
20231018,152400,1246790245,2090,2090,2090,2090,0
|
|
20231018,152300,1246790245,2090,2090,2090,2090,0
|
|
20231018,152200,1246790245,2090,2090,2090,2090,0
|
|
20231018,152100,1246790245,2090,2090,2090,2090,0
|
|
20231018,152000,1246790245,2090,2090,2090,2090,0
|
|
20231018,151900,1246790245,2090,2080,2090,2080,392
|
|
20231018,151800,1245974815,2085,2080,2085,2080,177
|
|
20231018,151700,1245606120,2085,2085,2085,2080,266
|
|
20231018,151600,1245052095,2085,2085,2085,2080,600
|
|
20231018,151500,1243804080,2080,2085,2090,2080,311
|
|
20231018,151400,1243154965,2085,2085,2090,2085,601
|
|
20231018,151300,1241901865,2090,2090,2090,2085,666
|
|
20231018,151200,1240512915,2090,2090,2090,2085,647
|
|
20231018,151100,1239163725,2085,2085,2085,2080,692
|
|
20231018,151000,1237723980,2080,2080,2085,2080,682
|
|
20231018,150900,1236305355,2085,2085,2085,2080,230
|
|
20231018,150800,1235826905,2085,2085,2085,2080,633
|
|
20231018,150700,1234509220,2085,2080,2090,2075,8337
|
|
20231018,150600,1217167160,2080,2080,2080,2070,21407
|
|
20231018,150500,1172743420,2080,2080,2080,2075,739
|
|
20231018,150400,1171208425,2080,2075,2080,2070,5668
|
|
20231018,150300,1159446540,2075,2080,2080,2075,302
|
|
20231018,150200,1158819865,2075,2075,2080,2075,1721
|
|
20231018,150100,1155242870,2075,2075,2075,2070,14265
|
|
20231018,150000,1125667995,2075,2075,2075,2075,1165
|
|
20231018,145900,1123250620,2075,2075,2080,2075,595
|
|
20231018,145800,1122015845,2080,2075,2080,2075,669
|
|
20231018,145700,1120627370,2080,2075,2080,2075,541
|
|
20231018,145600,1119504440,2075,2075,2080,2075,1521
|
|
20231018,145500,1116348335,2075,2075,2075,2075,532
|
|
20231018,145400,1115244435,2075,2080,2080,2075,3175
|
|
20231018,145300,1108649400,2080,2080,2080,2080,1143
|
|
20231018,145200,1106271960,2080,2080,2085,2080,607
|
|
20231018,145100,1105009190,2085,2085,2085,2085,0
|
|
20231018,145000,1105009190,2085,2080,2085,2080,692
|
|
20231018,144900,1103569635,2085,2085,2085,2085,218
|
|
20231018,144800,1103115105,2095,2095,2095,2095,2
|
|
20231018,144700,1103110915,2095,2080,2095,2080,654
|
|
20231018,144600,1101749720,2085,2080,2085,2075,2097
|
|
20231018,144500,1097383095,2085,2080,2085,2080,6702
|
|
20231018,144400,1083442925,2080,2080,2085,2080,1427
|
|
20231018,144300,1080474755,2080,2080,2085,2080,610
|
|
20231018,144200,1079205950,2080,2080,2080,2075,638
|
|
20231018,144100,1077881735,2075,2080,2080,2075,417
|
|
20231018,144000,1077014915,2080,2080,2080,2075,508
|
|
20231018,143900,1075960750,2080,2080,2080,2075,428
|
|
20231018,143800,1075071210,2080,2080,2080,2080,194
|
|
20231018,143700,1074667690,2075,2080,2080,2075,2989
|
|
20231018,143600,1068463070,2080,2080,2080,2075,1324
|
|
20231018,143500,1065709500,2080,2075,2080,2075,695
|
|
20231018,143400,1064264550,2075,2075,2075,2075,87
|
|
20231018,143300,1064084025,2080,2075,2080,2075,647
|
|
20231018,143200,1062740435,2075,2080,2080,2075,879
|
|
20231018,143100,1060915510,2075,2085,2085,2075,795
|
|
20231018,143000,1059265865,2085,2080,2085,2075,955
|
|
20231018,142900,1057280440,2085,2080,2085,2080,968
|
|
20231018,142800,1055266985,2080,2080,2085,2080,732
|
|
20231018,142700,1053743675,2080,2080,2080,2080,0
|
|
20231018,142600,1053743675,2080,2080,2085,2080,620
|
|
20231018,142500,1052453740,2085,2085,2085,2085,317
|
|
20231018,142400,1051792795,2085,2085,2090,2085,439
|
|
20231018,142300,1050875570,2085,2080,2085,2080,587
|
|
20231018,142200,1049654090,2080,2080,2085,2080,793
|
|
20231018,142100,1048004150,2080,2080,2080,2080,300
|
|
20231018,142000,1047380150,2080,2080,2085,2080,1700
|
|
20231018,141900,1043843150,2085,2085,2085,2080,1477
|
|
20231018,141800,1040766370,2080,2085,2085,2080,1054
|
|
20231018,141700,1038571545,2080,2085,2085,2080,2531
|
|
20231018,141600,1033306475,2085,2080,2085,2080,608
|
|
20231018,141500,1032041650,2080,2085,2085,2080,3296
|
|
20231018,141400,1025170340,2085,2085,2090,2085,5835
|
|
20231018,141300,1013004260,2085,2085,2085,2085,415
|
|
20231018,141200,1012138985,2085,2085,2085,2085,553
|
|
20231018,141100,1010985980,2085,2085,2090,2085,1645
|
|
20231018,141000,1007556130,2090,2085,2090,2085,488
|
|
20231018,140900,1006538275,2090,2085,2090,2085,703
|
|
20231018,140800,1005071775,2090,2085,2090,2085,869
|
|
20231018,140700,1003256265,2085,2085,2085,2085,665
|
|
20231018,140600,1001869740,2085,2080,2085,2080,424
|
|
20231018,140500,1000987770,2080,2080,2085,2080,1045
|
|
20231018,140400,998812665,2085,2090,2090,2085,148
|
|
20231018,140300,998503385,2090,2080,2090,2080,1022
|
|
20231018,140200,996375045,2085,2080,2085,2075,1877
|
|
20231018,140100,992466075,2080,2080,2090,2075,7599
|
|
20231018,140000,976649560,2075,2075,2075,2075,8094
|
|
20231018,135900,959854510,2075,2080,2080,2075,3186
|
|
20231018,135800,953238210,2075,2075,2080,2075,3495
|
|
20231018,135700,945981080,2075,2075,2080,2075,2289
|
|
20231018,135600,941231395,2075,2075,2080,2075,1723
|
|
20231018,135500,937656000,2080,2080,2080,2075,2325
|
|
20231018,135400,932831085,2075,2080,2080,2075,2433
|
|
20231018,135300,927782255,2080,2075,2080,2075,2025
|
|
20231018,135200,923576855,2075,2075,2080,2075,1943
|
|
20231018,135100,919544615,2075,2075,2080,2075,3353
|
|
20231018,135000,912577830,2080,2075,2080,2075,1798
|
|
20231018,134900,908846950,2080,2075,2080,2075,2321
|
|
20231018,134800,904029915,2075,2070,2075,2070,4564
|
|
20231018,134700,894564050,2070,2070,2080,2070,2991
|
|
20231018,134600,888362905,2070,2075,2075,2070,2773
|
|
20231018,134500,882619705,2075,2065,2075,2065,2126
|
|
20231018,134400,878221300,2070,2070,2075,2065,1552
|
|
20231018,134300,875012670,2070,2070,2070,2065,2972
|
|
20231018,134200,868871110,2070,2070,2070,2065,3916
|
|
20231018,134100,860777905,2070,2070,2070,2065,2494
|
|
20231018,134000,855619775,2065,2075,2080,2065,9868
|
|
20231018,133900,835148290,2075,2075,2075,2070,1898
|
|
20231018,133800,831218120,2070,2075,2075,2070,1953
|
|
20231018,133700,827174760,2070,2070,2070,2065,4021
|
|
20231018,133600,818865110,2065,2070,2070,2065,4268
|
|
20231018,133500,810040850,2070,2070,2070,2065,2656
|
|
20231018,133400,804553410,2065,2070,2070,2060,4689
|
|
20231018,133300,794872515,2075,2065,2075,2065,13568
|
|
20231018,133200,766834380,2070,2070,2075,2070,3404
|
|
20231018,133100,759785705,2075,2075,2080,2070,7158
|
|
20231018,133000,744920305,2080,2085,2085,2080,10342
|
|
20231018,132900,723407425,2080,2085,2090,2080,2887
|
|
20231018,132800,717392590,2085,2095,2095,2085,9832
|
|
20231018,132700,696862885,2095,2100,2100,2090,7478
|
|
20231018,132600,681208230,2100,2100,2105,2095,15295
|
|
20231018,132500,649096160,2100,2100,2105,2100,2138
|
|
20231018,132400,644604850,2100,2100,2105,2100,2460
|
|
20231018,132300,639438250,2105,2105,2105,2100,2036
|
|
20231018,132200,635157115,2105,2105,2105,2105,2069
|
|
20231018,132100,630801870,2110,2105,2110,2105,3415
|
|
20231018,132000,623613190,2105,2105,2105,2105,1985
|
|
20231018,131900,619434765,2105,2110,2110,2105,2689
|
|
20231018,131800,613771515,2105,2105,2110,2105,6617
|
|
20231018,131700,599842725,2105,2105,2110,2105,1864
|
|
20231018,131600,595918750,2105,2105,2110,2105,4328
|
|
20231018,131500,586800235,2110,2110,2110,2105,1924
|
|
20231018,131400,582740695,2105,2110,2110,2105,2007
|
|
20231018,131300,578514685,2105,2110,2115,2105,4278
|
|
20231018,131200,569492695,2110,2115,2115,2110,1703
|
|
20231018,131100,565899265,2115,2110,2115,2110,1496
|
|
20231018,131000,562741355,2110,2110,2115,2110,2821
|
|
20231018,130900,556787260,2115,2115,2115,2110,2104
|
|
20231018,130800,552343195,2120,2115,2120,2115,4419
|
|
20231018,130700,542995745,2120,2115,2120,2115,3362
|
|
20231018,130600,535882390,2115,2120,2120,2115,3203
|
|
20231018,130500,529101145,2115,2120,2120,2115,1747
|
|
20231018,130400,525405915,2120,2120,2120,2115,4486
|
|
20231018,130300,515899980,2120,2120,2120,2120,10074
|
|
20231018,130200,494543100,2135,2120,2135,2120,2841
|
|
20231018,130100,488514370,2125,2125,2125,2125,1239
|
|
20231018,130000,485881495,2130,2130,2130,2125,1061
|
|
20231018,125900,483626860,2125,2125,2135,2125,5071
|
|
20231018,125800,472830235,2125,2130,2130,2125,1723
|
|
20231018,125700,469168250,2125,2125,2125,2125,140
|
|
20231018,125600,468870750,2125,2125,2125,2125,140
|
|
20231018,125500,468573250,2125,2125,2125,2125,0
|
|
20231018,125400,468573250,2125,2125,2125,2125,87
|
|
20231018,125300,468388375,2125,2125,2125,2125,328
|
|
20231018,125200,467691375,2125,2125,2125,2125,0
|
|
20231018,125100,467691375,2125,2125,2125,2125,1024
|
|
20231018,125000,465515375,2125,2125,2125,2125,228
|
|
20231018,124900,465030875,2125,2125,2125,2125,1640
|
|
20231018,124800,461545875,2125,2125,2125,2125,0
|
|
20231018,124700,461545875,2125,2125,2125,2125,0
|
|
20231018,124600,461545875,2125,2125,2130,2125,1469
|
|
20231018,124500,458423745,2125,2125,2125,2125,150
|
|
20231018,124400,458104995,2125,2125,2125,2125,0
|
|
20231018,124300,458104995,2125,2125,2125,2125,3503
|
|
20231018,124200,450661120,2125,2130,2130,2125,1120
|
|
20231018,124100,448276220,2125,2130,2130,2125,102
|
|
20231018,124000,448059400,2130,2130,2130,2125,61
|
|
20231018,123900,447929670,2125,2125,2125,2125,280
|
|
20231018,123800,447334670,2125,2125,2125,2125,0
|
|
20231018,123700,447334670,2125,2125,2125,2125,87
|
|
20231018,123600,447149795,2125,2125,2125,2125,210
|
|
20231018,123500,446703545,2125,2125,2125,2125,70
|
|
20231018,123400,446554795,2130,2130,2130,2130,112
|
|
20231018,123300,446316235,2130,2130,2130,2125,526
|
|
20231018,123200,445196295,2130,2130,2130,2130,140
|
|
20231018,123100,444898095,2135,2135,2135,2135,4
|
|
20231018,123000,444889555,2130,2130,2130,2130,2115
|
|
20231018,122900,440384605,2130,2125,2130,2125,288
|
|
20231018,122800,439772565,2130,2130,2130,2130,770
|
|
20231018,122700,438132465,2130,2130,2130,2130,1
|
|
20231018,122600,438130335,2125,2130,2130,2125,241
|
|
20231018,122500,437618205,2125,2125,2125,2125,4840
|
|
20231018,122400,427333205,2130,2130,2130,2130,0
|
|
20231018,122300,427333205,2130,2130,2130,2130,100
|
|
20231018,122200,427120205,2125,2130,2130,2125,1800
|
|
20231018,122100,423286555,2130,2130,2130,2130,0
|
|
20231018,122000,423286555,2130,2130,2130,2130,87
|
|
20231018,121900,423101245,2130,2130,2130,2130,140
|
|
20231018,121800,422803045,2130,2135,2135,2130,187
|
|
20231018,121700,422404500,2125,2130,2130,2125,3650
|
|
20231018,121600,414630480,2130,2130,2130,2130,88
|
|
20231018,121500,414443040,2130,2130,2135,2130,281
|
|
20231018,121400,413844505,2135,2135,2135,2135,1
|
|
20231018,121300,413842370,2130,2130,2130,2130,0
|
|
20231018,121200,413842370,2130,2130,2130,2130,210
|
|
20231018,121100,413395070,2130,2130,2130,2130,157
|
|
20231018,121000,413060660,2130,2130,2130,2130,0
|
|
20231018,120900,413060660,2130,2130,2130,2130,140
|
|
20231018,120800,412762460,2130,2135,2135,2130,240
|
|
20231018,120700,412250760,2135,2135,2135,2130,92
|
|
20231018,120600,412054780,2135,2130,2135,2130,9
|
|
20231018,120500,412035605,2130,2135,2135,2125,273
|
|
20231018,120400,411455160,2130,2130,2130,2130,65
|
|
20231018,120300,411316710,2130,2130,2130,2125,157
|
|
20231018,120200,410982475,2130,2130,2130,2125,153
|
|
20231018,120100,410657285,2125,2130,2130,2125,192
|
|
20231018,120000,410248675,2130,2130,2130,2130,2182
|
|
20231018,115900,405601015,2130,2125,2130,2125,99
|
|
20231018,115800,405390585,2125,2125,2125,2125,280
|
|
20231018,115700,404795585,2130,2125,2130,2125,558
|
|
20231018,115600,403609795,2125,2125,2125,2125,200
|
|
20231018,115500,403184795,2125,2125,2125,2125,140
|
|
20231018,115400,402887295,2130,2130,2130,2125,793
|
|
20231018,115300,401199340,2125,2125,2125,2125,1200
|
|
20231018,115200,398649340,2125,2125,2125,2125,0
|
|
20231018,115100,398649340,2125,2130,2130,2125,281
|
|
20231018,115000,398052210,2125,2125,2125,2125,88
|
|
20231018,114900,397865210,2130,2130,2130,2130,111
|
|
20231018,114800,397628780,2125,2125,2125,2125,280
|
|
20231018,114700,397033780,2125,2130,2130,2125,224
|
|
20231018,114600,396557420,2125,2125,2125,2125,87
|
|
20231018,114500,396372545,2125,2125,2125,2125,70
|
|
20231018,114400,396223795,2125,2130,2130,2125,228
|
|
20231018,114300,395739205,2130,2130,2130,2130,21
|
|
20231018,114200,395694475,2125,2125,2125,2125,88
|
|
20231018,114100,395507475,2125,2125,2125,2125,280
|
|
20231018,114000,394912475,2125,2125,2125,2125,0
|
|
20231018,113900,394912475,2125,2125,2125,2125,0
|
|
20231018,113800,394912475,2125,2125,2130,2125,891
|
|
20231018,113700,393018100,2125,2125,2125,2125,227
|
|
20231018,113600,392535725,2130,2130,2130,2130,41
|
|
20231018,113500,392448395,2125,2125,2125,2125,0
|
|
20231018,113400,392448395,2125,2130,2130,2125,284
|
|
20231018,113300,391844875,2130,2130,2130,2125,782
|
|
20231018,113200,390179655,2130,2130,2130,2130,35
|
|
20231018,113100,390105105,2130,2125,2130,2125,146
|
|
20231018,113000,389794825,2125,2125,2125,2125,440
|
|
20231018,112900,388859825,2125,2130,2130,2125,187
|
|
20231018,112800,388461950,2130,2130,2130,2125,1826
|
|
20231018,112700,384574570,2125,2130,2130,2125,780
|
|
20231018,112600,382914570,2130,2130,2130,2130,26
|
|
20231018,112500,382859190,2125,2125,2125,2125,0
|
|
20231018,112400,382859190,2125,2125,2125,2125,868
|
|
20231018,112300,381014690,2130,2130,2130,2130,10
|
|
20231018,112200,380993390,2130,2130,2130,2130,0
|
|
20231018,112100,380993390,2130,2125,2130,2125,236
|
|
20231018,112000,380491060,2125,2125,2130,2125,308
|
|
20231018,111900,379836505,2130,2125,2130,2125,21
|
|
20231018,111800,379791875,2125,2125,2125,2125,5395
|
|
20231018,111700,368327500,2125,2120,2125,2120,1280
|
|
20231018,111600,365608900,2120,2125,2125,2120,94
|
|
20231018,111500,365409615,2125,2125,2125,2125,505
|
|
20231018,111400,364336490,2125,2120,2125,2120,192
|
|
20231018,111300,363929190,2120,2125,2125,2120,540
|
|
20231018,111200,362782390,2125,2120,2125,2120,90
|
|
20231018,111100,362591575,2125,2125,2125,2125,2372
|
|
20231018,111000,357551075,2120,2125,2125,2120,432
|
|
20231018,110900,356633425,2125,2125,2125,2125,260
|
|
20231018,110800,356080925,2125,2125,2125,2125,0
|
|
20231018,110700,356080925,2125,2125,2130,2125,240
|
|
20231018,110600,355570865,2125,2130,2130,2120,166
|
|
20231018,110500,355217995,2120,2125,2125,2120,1909
|
|
20231018,110400,351169340,2120,2120,2120,2120,0
|
|
20231018,110300,351169340,2120,2130,2130,2120,301
|
|
20231018,110200,350531180,2120,2125,2125,2120,714
|
|
20231018,110100,349016750,2125,2125,2125,2125,0
|
|
20231018,110000,349016750,2125,2125,2125,2125,400
|
|
20231018,105900,348166750,2125,2125,2125,2125,88
|
|
20231018,105800,347979750,2125,2125,2125,2125,2
|
|
20231018,105700,347975500,2125,2125,2125,2125,2017
|
|
20231018,105600,343689375,2125,2125,2125,2125,210
|
|
20231018,105500,343243125,2130,2130,2130,2130,106
|
|
20231018,105400,343017345,2125,2130,2130,2125,1361
|
|
20231018,105300,340125210,2130,2130,2130,2125,324
|
|
20231018,105200,339436490,2130,2130,2130,2130,201
|
|
20231018,105100,339008360,2125,2125,2125,2125,31
|
|
20231018,105000,338942485,2125,2125,2130,2125,160
|
|
20231018,104900,338602475,2125,2130,2130,2125,638
|
|
20231018,104800,337244585,2130,2125,2130,2125,2
|
|
20231018,104700,337240330,2125,2125,2125,2125,0
|
|
20231018,104600,337240330,2125,2130,2130,2125,368
|
|
20231018,104500,336458325,2130,2130,2130,2130,1
|
|
20231018,104400,336456195,2125,2125,2125,2125,200
|
|
20231018,104300,336031195,2125,2130,2130,2125,1942
|
|
20231018,104200,331904440,2125,2125,2130,2125,230
|
|
20231018,104100,331415680,2125,2125,2125,2125,0
|
|
20231018,104000,331415680,2125,2125,2125,2125,0
|
|
20231018,103900,331415680,2125,2130,2130,2125,451
|
|
20231018,103800,330457250,2130,2130,2130,2130,167
|
|
20231018,103700,330101540,2125,2130,2130,2125,897
|
|
20231018,103600,328191365,2130,2130,2135,2130,290
|
|
20231018,103500,327573615,2130,2130,2130,2130,0
|
|
20231018,103400,327573615,2130,2130,2130,2130,18
|
|
20231018,103300,327535275,2130,2130,2130,2130,581
|
|
20231018,103200,326297745,2130,2135,2135,2130,229
|
|
20231018,103100,325809880,2135,2135,2135,2135,153
|
|
20231018,103000,325483225,2135,2135,2135,2135,10
|
|
20231018,102900,325461875,2130,2130,2135,2130,367
|
|
20231018,102800,324679815,2135,2140,2140,2135,28
|
|
20231018,102700,324620010,2140,2140,2140,2140,1
|
|
20231018,102600,324617870,2135,2135,2135,2130,398
|
|
20231018,102500,323768490,2130,2135,2135,2130,382
|
|
20231018,102400,322954770,2140,2140,2140,2140,11
|
|
20231018,102300,322931230,2125,2135,2135,2120,54500
|
|
20231018,102200,207079030,2135,2145,2145,2135,285
|
|
20231018,102100,206470505,2145,2145,2145,2145,1033
|
|
20231018,102000,204254720,2140,2140,2145,2140,2098
|
|
20231018,101900,199754990,2140,2135,2140,2130,4838
|
|
20231018,101800,189403070,2135,2130,2135,2130,2304
|
|
20231018,101700,184484380,2130,2130,2130,2130,1
|
|
20231018,101600,184482250,2130,2130,2135,2130,159
|
|
20231018,101500,184143575,2135,2130,2135,2130,211
|
|
20231018,101400,183694140,2135,2135,2135,2135,500
|
|
20231018,101300,182626640,2135,2130,2135,2130,547
|
|
20231018,101200,181460525,2130,2130,2130,2130,367
|
|
20231018,101100,180678815,2135,2135,2135,2135,430
|
|
20231018,101000,179760765,2130,2130,2130,2130,52
|
|
20231018,100900,179650005,2135,2130,2135,2130,76
|
|
20231018,100800,179488095,2135,2135,2135,2130,314
|
|
20231018,100700,178818755,2135,2135,2135,2135,115
|
|
20231018,100600,178573230,2135,2130,2135,2130,20
|
|
20231018,100500,178530620,2130,2130,2130,2130,2017
|
|
20231018,100400,174234410,2130,2135,2135,2130,17
|
|
20231018,100300,174198135,2135,2135,2140,2135,514
|
|
20231018,100200,173100740,2135,2140,2140,2135,4448
|
|
20231018,100100,163603760,2140,2140,2145,2135,2084
|
|
20231018,100000,159144695,2140,2145,2145,2135,1301
|
|
20231018,095900,156361300,2140,2140,2140,2140,92
|
|
20231018,095800,156164420,2145,2140,2145,2135,785
|
|
20231018,095700,154485900,2140,2130,2140,2130,2127
|
|
20231018,095600,149934350,2145,2145,2145,2145,24
|
|
20231018,095500,149882870,2140,2130,2140,2130,7778
|
|
20231018,095400,133244290,2130,2135,2135,2130,193
|
|
20231018,095300,132833185,2135,2135,2135,2135,38
|
|
20231018,095200,132752055,2135,2130,2135,2130,291
|
|
20231018,095100,132131120,2135,2130,2135,2130,367
|
|
20231018,095000,131349130,2130,2135,2135,2130,500
|
|
20231018,094900,130282070,2135,2135,2135,2130,580
|
|
20231018,094800,129043800,2130,2135,2135,2130,281
|
|
20231018,094700,128445265,2135,2135,2135,2135,4
|
|
20231018,094600,128436725,2130,2130,2130,2130,327
|
|
20231018,094500,127740215,2130,2130,2130,2130,402
|
|
20231018,094400,126883955,2130,2130,2130,2130,3593
|
|
20231018,094300,119230865,2135,2130,2135,2130,363
|
|
20231018,094200,118457620,2130,2130,2130,2130,110
|
|
20231018,094100,118223320,2130,2130,2130,2130,280
|
|
20231018,094000,117626920,2130,2130,2135,2130,5798
|
|
20231018,093900,105276980,2135,2135,2140,2135,4814
|
|
20231018,093800,94998815,2140,2135,2140,2135,76
|
|
20231018,093700,94836525,2140,2140,2140,2135,309
|
|
20231018,093600,94176750,2140,2140,2140,2135,629
|
|
20231018,093500,92830800,2140,2140,2140,2140,0
|
|
20231018,093400,92830800,2140,2135,2140,2135,254
|
|
20231018,093300,92288250,2135,2140,2140,2135,60
|
|
20231018,093200,92159960,2140,2140,2140,2140,59
|
|
20231018,093100,92033700,2140,2140,2140,2140,124
|
|
20231018,093000,91768340,2140,2135,2140,2130,126
|
|
20231018,092900,91499640,2140,2140,2140,2140,506
|
|
20231018,092800,90416800,2140,2135,2140,2135,4280
|
|
20231018,092700,81275365,2135,2135,2135,2135,2
|
|
20231018,092600,81271095,2130,2130,2135,2130,3050
|
|
20231018,092500,74774590,2125,2125,2130,2125,282
|
|
20231018,092400,74175330,2130,2130,2130,2125,57
|
|
20231018,092300,74054170,2130,2135,2135,2125,1966
|
|
20231018,092200,69866690,2135,2135,2135,2135,23
|
|
20231018,092100,69817585,2135,2135,2135,2135,4
|
|
20231018,092000,69809045,2135,2140,2140,2130,260
|
|
20231018,091900,69255215,2130,2140,2140,2130,200
|
|
20231018,091800,68828850,2140,2130,2140,2130,1382
|
|
20231018,091700,65884090,2140,2140,2140,2140,1
|
|
20231018,091600,65881950,2130,2140,2140,2130,23
|
|
20231018,091500,65832950,2130,2140,2140,2130,3619
|
|
20231018,091400,58123280,2140,2130,2140,2130,226
|
|
20231018,091300,57641860,2140,2140,2140,2140,302
|
|
20231018,091200,56995580,2140,2130,2140,2130,1035
|
|
20231018,091100,54780910,2130,2140,2140,2130,202
|
|
20231018,091000,54350630,2130,2140,2140,2130,22
|
|
20231018,090900,54303670,2140,2135,2140,2135,10783
|
|
20231018,090800,31232095,2135,2130,2135,2125,620
|
|
20231018,090700,29911555,2130,2130,2140,2130,665
|
|
20231018,090600,28495095,2130,2140,2140,2130,318
|
|
20231018,090500,27817415,2130,2145,2145,2130,186
|
|
20231018,090400,27420980,2145,2145,2145,2135,235
|
|
20231018,090300,26919185,2140,2125,2140,2125,2550
|
|
20231018,090200,21498890,2125,2125,2125,2120,454
|
|
20231018,090100,20536140,2125,2125,2125,2120,2991
|
|
20231018,090000,14180290,2125,2140,2145,2125,6631
|