663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,200000,1232138735,2130,2130,2130,2130,44061
|
|
20231030,195900,1232138735,2130,2130,2130,2130,0
|
|
20231030,195800,1232138735,2130,2130,2130,2130,0
|
|
20231030,195700,1232138735,2130,2130,2130,2130,0
|
|
20231030,195600,1232138735,2130,2130,2130,2130,0
|
|
20231030,195500,1232138735,2130,2130,2130,2130,0
|
|
20231030,195400,1232138735,2130,2130,2130,2130,0
|
|
20231030,195300,1232138735,2130,2130,2130,2130,0
|
|
20231030,195200,1232138735,2130,2130,2130,2130,0
|
|
20231030,195100,1232138735,2130,2130,2130,2130,0
|
|
20231030,195000,1232138735,2130,2130,2130,2130,0
|
|
20231030,194900,1232138735,2130,2130,2130,2130,0
|
|
20231030,194800,1232138735,2130,2130,2130,2130,0
|
|
20231030,194700,1232138735,2130,2130,2130,2130,0
|
|
20231030,194600,1232138735,2130,2130,2130,2130,0
|
|
20231030,194500,1232138735,2130,2130,2130,2130,0
|
|
20231030,194400,1232138735,2130,2130,2130,2130,0
|
|
20231030,194300,1232138735,2130,2130,2130,2130,0
|
|
20231030,194200,1232138735,2130,2130,2130,2130,0
|
|
20231030,194100,1232138735,2130,2130,2130,2130,0
|
|
20231030,194000,1232138735,2130,2130,2130,2130,0
|
|
20231030,193900,1232138735,2130,2130,2130,2130,0
|
|
20231030,193800,1232138735,2130,2130,2130,2130,0
|
|
20231030,193700,1232138735,2130,2130,2130,2130,0
|
|
20231030,193600,1232138735,2130,2130,2130,2130,0
|
|
20231030,193500,1232138735,2130,2130,2130,2130,0
|
|
20231030,193400,1232138735,2130,2130,2130,2130,0
|
|
20231030,193300,1232138735,2130,2130,2130,2130,0
|
|
20231030,193200,1232138735,2130,2130,2130,2130,0
|
|
20231030,193100,1232138735,2130,2130,2130,2130,0
|
|
20231030,193000,1232138735,2130,2130,2130,2130,44061
|
|
20231030,192900,1232138735,2130,2130,2130,2130,0
|
|
20231030,192800,1232138735,2130,2130,2130,2130,0
|
|
20231030,192700,1232138735,2130,2130,2130,2130,0
|
|
20231030,192600,1232138735,2130,2130,2130,2130,0
|
|
20231030,192500,1232138735,2130,2130,2130,2130,0
|
|
20231030,192400,1232138735,2130,2130,2130,2130,0
|
|
20231030,192300,1232138735,2130,2130,2130,2130,0
|
|
20231030,192200,1232138735,2130,2130,2130,2130,0
|
|
20231030,192100,1232138735,2130,2130,2130,2130,0
|
|
20231030,192000,1232138735,2130,2130,2130,2130,0
|
|
20231030,191900,1232138735,2130,2130,2130,2130,0
|
|
20231030,191800,1232138735,2130,2130,2130,2130,0
|
|
20231030,191700,1232138735,2130,2130,2130,2130,0
|
|
20231030,191600,1232138735,2130,2130,2130,2130,0
|
|
20231030,191500,1232138735,2130,2130,2130,2130,0
|
|
20231030,191400,1232138735,2130,2130,2130,2130,0
|
|
20231030,191300,1232138735,2130,2130,2130,2130,0
|
|
20231030,191200,1232138735,2130,2130,2130,2130,0
|
|
20231030,191100,1232138735,2130,2130,2130,2130,0
|
|
20231030,191000,1232138735,2130,2130,2130,2130,0
|
|
20231030,190900,1232138735,2130,2130,2130,2130,0
|
|
20231030,190800,1232138735,2130,2130,2130,2130,0
|
|
20231030,190700,1232138735,2130,2130,2130,2130,0
|
|
20231030,190600,1232138735,2130,2130,2130,2130,0
|
|
20231030,190500,1232138735,2130,2130,2130,2130,0
|
|
20231030,190400,1232138735,2130,2130,2130,2130,0
|
|
20231030,190300,1232138735,2130,2130,2130,2130,0
|
|
20231030,190200,1232138735,2130,2130,2130,2130,0
|
|
20231030,190100,1232138735,2130,2130,2130,2130,0
|
|
20231030,190000,1232138735,2130,2130,2130,2130,44061
|
|
20231030,185900,1232138735,2130,2130,2130,2130,0
|
|
20231030,185800,1232138735,2130,2130,2130,2130,0
|
|
20231030,185700,1232138735,2130,2130,2130,2130,0
|
|
20231030,185600,1232138735,2130,2130,2130,2130,0
|
|
20231030,185500,1232138735,2130,2130,2130,2130,0
|
|
20231030,185400,1232138735,2130,2130,2130,2130,0
|
|
20231030,185300,1232138735,2130,2130,2130,2130,0
|
|
20231030,185200,1232138735,2130,2130,2130,2130,0
|
|
20231030,185100,1232138735,2130,2130,2130,2130,0
|
|
20231030,185000,1232138735,2130,2130,2130,2130,0
|
|
20231030,184900,1232138735,2130,2130,2130,2130,0
|
|
20231030,184800,1232138735,2130,2130,2130,2130,0
|
|
20231030,184700,1232138735,2130,2130,2130,2130,0
|
|
20231030,184600,1232138735,2130,2130,2130,2130,0
|
|
20231030,184500,1232138735,2130,2130,2130,2130,0
|
|
20231030,184400,1232138735,2130,2130,2130,2130,0
|
|
20231030,184300,1232138735,2130,2130,2130,2130,0
|
|
20231030,184200,1232138735,2130,2130,2130,2130,0
|
|
20231030,184100,1232138735,2130,2130,2130,2130,0
|
|
20231030,184000,1232138735,2130,2130,2130,2130,0
|
|
20231030,183900,1232138735,2130,2130,2130,2130,0
|
|
20231030,183800,1232138735,2130,2130,2130,2130,0
|
|
20231030,183700,1232138735,2130,2130,2130,2130,0
|
|
20231030,183600,1232138735,2130,2130,2130,2130,0
|
|
20231030,183500,1232138735,2130,2130,2130,2130,0
|
|
20231030,183400,1232138735,2130,2130,2130,2130,0
|
|
20231030,183300,1232138735,2130,2130,2130,2130,0
|
|
20231030,183200,1232138735,2130,2130,2130,2130,0
|
|
20231030,183100,1232138735,2130,2130,2130,2130,0
|
|
20231030,183000,1232138735,2130,2130,2130,2130,44061
|
|
20231030,182900,1232138735,2130,2130,2130,2130,0
|
|
20231030,182800,1232138735,2130,2130,2130,2130,0
|
|
20231030,182700,1232138735,2130,2130,2130,2130,0
|
|
20231030,182600,1232138735,2130,2130,2130,2130,0
|
|
20231030,182500,1232138735,2130,2130,2130,2130,0
|
|
20231030,182400,1232138735,2130,2130,2130,2130,0
|
|
20231030,182300,1232138735,2130,2130,2130,2130,0
|
|
20231030,182200,1232138735,2130,2130,2130,2130,0
|
|
20231030,182100,1232138735,2130,2130,2130,2130,0
|
|
20231030,182000,1232138735,2130,2130,2130,2130,0
|
|
20231030,181900,1232138735,2130,2130,2130,2130,0
|
|
20231030,181800,1232138735,2130,2130,2130,2130,0
|
|
20231030,181700,1232138735,2130,2130,2130,2130,0
|
|
20231030,181600,1232138735,2130,2130,2130,2130,0
|
|
20231030,181500,1232138735,2130,2130,2130,2130,0
|
|
20231030,181400,1232138735,2130,2130,2130,2130,0
|
|
20231030,181300,1232138735,2130,2130,2130,2130,0
|
|
20231030,181200,1232138735,2130,2130,2130,2130,0
|
|
20231030,181100,1232138735,2130,2130,2130,2130,0
|
|
20231030,181000,1232138735,2130,2130,2130,2130,0
|
|
20231030,180900,1232138735,2130,2130,2130,2130,0
|
|
20231030,180800,1232138735,2130,2130,2130,2130,0
|
|
20231030,180700,1232138735,2130,2130,2130,2130,0
|
|
20231030,180600,1232138735,2130,2130,2130,2130,0
|
|
20231030,180500,1232138735,2130,2130,2130,2130,0
|
|
20231030,180400,1232138735,2130,2130,2130,2130,0
|
|
20231030,180300,1232138735,2130,2130,2130,2130,0
|
|
20231030,180200,1232138735,2130,2130,2130,2130,0
|
|
20231030,180100,1232138735,2130,2130,2130,2130,0
|
|
20231030,180000,1232138735,2130,2130,2130,2130,44061
|
|
20231030,175900,1232138735,2130,2130,2130,2130,0
|
|
20231030,175800,1232138735,2130,2130,2130,2130,0
|
|
20231030,175700,1232138735,2130,2130,2130,2130,0
|
|
20231030,175600,1232138735,2130,2130,2130,2130,0
|
|
20231030,175500,1232138735,2130,2130,2130,2130,0
|
|
20231030,175400,1232138735,2130,2130,2130,2130,0
|
|
20231030,175300,1232138735,2130,2130,2130,2130,0
|
|
20231030,175200,1232138735,2130,2130,2130,2130,0
|
|
20231030,175100,1232138735,2130,2130,2130,2130,0
|
|
20231030,175000,1232138735,2130,2130,2130,2130,0
|
|
20231030,174900,1232138735,2130,2130,2130,2130,0
|
|
20231030,174800,1232138735,2130,2130,2130,2130,0
|
|
20231030,174700,1232138735,2130,2130,2130,2130,0
|
|
20231030,174600,1232138735,2130,2130,2130,2130,0
|
|
20231030,174500,1232138735,2130,2130,2130,2130,0
|
|
20231030,174400,1232138735,2130,2130,2130,2130,0
|
|
20231030,174300,1232138735,2130,2130,2130,2130,0
|
|
20231030,174200,1232138735,2130,2130,2130,2130,0
|
|
20231030,174100,1232138735,2130,2130,2130,2130,0
|
|
20231030,174000,1232138735,2130,2130,2130,2130,0
|
|
20231030,173900,1232138735,2130,2130,2130,2130,0
|
|
20231030,173800,1232138735,2130,2130,2130,2130,0
|
|
20231030,173700,1232138735,2130,2130,2130,2130,0
|
|
20231030,173600,1232138735,2130,2130,2130,2130,0
|
|
20231030,173500,1232138735,2130,2130,2130,2130,0
|
|
20231030,173400,1232138735,2130,2130,2130,2130,0
|
|
20231030,173300,1232138735,2130,2130,2130,2130,0
|
|
20231030,173200,1232138735,2130,2130,2130,2130,0
|
|
20231030,173100,1232138735,2130,2130,2130,2130,0
|
|
20231030,173000,1232138735,2130,2130,2130,2130,44061
|
|
20231030,172900,1232138735,2130,2130,2130,2130,0
|
|
20231030,172800,1232138735,2130,2130,2130,2130,0
|
|
20231030,172700,1232138735,2130,2130,2130,2130,0
|
|
20231030,172600,1232138735,2130,2130,2130,2130,0
|
|
20231030,172500,1232138735,2130,2130,2130,2130,0
|
|
20231030,172400,1232138735,2130,2130,2130,2130,0
|
|
20231030,172300,1232138735,2130,2130,2130,2130,0
|
|
20231030,172200,1232138735,2130,2130,2130,2130,0
|
|
20231030,172100,1232138735,2130,2130,2130,2130,0
|
|
20231030,172000,1232138735,2130,2130,2130,2130,0
|
|
20231030,171900,1232138735,2130,2130,2130,2130,0
|
|
20231030,171800,1232138735,2130,2130,2130,2130,0
|
|
20231030,171700,1232138735,2130,2130,2130,2130,0
|
|
20231030,171600,1232138735,2130,2130,2130,2130,0
|
|
20231030,171500,1232138735,2130,2130,2130,2130,0
|
|
20231030,171400,1232138735,2130,2130,2130,2130,0
|
|
20231030,171300,1232138735,2130,2130,2130,2130,0
|
|
20231030,171200,1232138735,2130,2130,2130,2130,0
|
|
20231030,171100,1232138735,2130,2130,2130,2130,0
|
|
20231030,171000,1232138735,2130,2130,2130,2130,0
|
|
20231030,170900,1232138735,2130,2130,2130,2130,0
|
|
20231030,170800,1232138735,2130,2130,2130,2130,0
|
|
20231030,170700,1232138735,2130,2130,2130,2130,0
|
|
20231030,170600,1232138735,2130,2130,2130,2130,0
|
|
20231030,170500,1232138735,2130,2130,2130,2130,0
|
|
20231030,170400,1232138735,2130,2130,2130,2130,0
|
|
20231030,170300,1232138735,2130,2130,2130,2130,0
|
|
20231030,170200,1232138735,2130,2130,2130,2130,0
|
|
20231030,170100,1232138735,2130,2130,2130,2130,0
|
|
20231030,170000,1232138735,2130,2130,2130,2130,44061
|
|
20231030,165900,1232138735,2130,2130,2130,2130,0
|
|
20231030,165800,1232138735,2130,2130,2130,2130,0
|
|
20231030,165700,1232138735,2130,2130,2130,2130,0
|
|
20231030,165600,1232138735,2130,2130,2130,2130,0
|
|
20231030,165500,1232138735,2130,2130,2130,2130,0
|
|
20231030,165400,1232138735,2130,2130,2130,2130,0
|
|
20231030,165300,1232138735,2130,2130,2130,2130,0
|
|
20231030,165200,1232138735,2130,2130,2130,2130,0
|
|
20231030,165100,1232138735,2130,2130,2130,2130,0
|
|
20231030,165000,1232138735,2130,2130,2130,2130,0
|
|
20231030,164900,1232138735,2130,2130,2130,2130,0
|
|
20231030,164800,1232138735,2130,2130,2130,2130,0
|
|
20231030,164700,1232138735,2130,2130,2130,2130,0
|
|
20231030,164600,1232138735,2130,2130,2130,2130,0
|
|
20231030,164500,1232138735,2130,2130,2130,2130,0
|
|
20231030,164400,1232138735,2130,2130,2130,2130,0
|
|
20231030,164300,1232138735,2130,2130,2130,2130,0
|
|
20231030,164200,1232138735,2130,2130,2130,2130,0
|
|
20231030,164100,1232138735,2130,2130,2130,2130,0
|
|
20231030,164000,1232138735,2130,2130,2130,2130,0
|
|
20231030,163900,1232138735,2130,2130,2130,2130,0
|
|
20231030,163800,1232138735,2130,2130,2130,2130,0
|
|
20231030,163700,1232138735,2130,2130,2130,2130,0
|
|
20231030,163600,1232138735,2130,2130,2130,2130,0
|
|
20231030,163500,1232138735,2130,2130,2130,2130,0
|
|
20231030,163400,1232138735,2130,2130,2130,2130,0
|
|
20231030,163300,1232138735,2130,2130,2130,2130,0
|
|
20231030,163200,1232138735,2130,2130,2130,2130,0
|
|
20231030,163100,1232138735,2130,2130,2130,2130,0
|
|
20231030,163000,1232138735,2130,2130,2130,2130,44061
|
|
20231030,162900,1232138735,2130,2130,2130,2130,0
|
|
20231030,162800,1232138735,2130,2130,2130,2130,0
|
|
20231030,162700,1232138735,2130,2130,2130,2130,0
|
|
20231030,162600,1232138735,2130,2130,2130,2130,0
|
|
20231030,162500,1232138735,2130,2130,2130,2130,0
|
|
20231030,162400,1232138735,2130,2130,2130,2130,0
|
|
20231030,162300,1232138735,2130,2130,2130,2130,0
|
|
20231030,162200,1232138735,2130,2130,2130,2130,0
|
|
20231030,162100,1232138735,2130,2130,2130,2130,0
|
|
20231030,162000,1232138735,2130,2130,2130,2130,0
|
|
20231030,161900,1232138735,2130,2130,2130,2130,0
|
|
20231030,161800,1232138735,2130,2130,2130,2130,0
|
|
20231030,161700,1232138735,2130,2130,2130,2130,0
|
|
20231030,161600,1232138735,2130,2130,2130,2130,0
|
|
20231030,161500,1232138735,2130,2130,2130,2130,0
|
|
20231030,161400,1232138735,2130,2130,2130,2130,0
|
|
20231030,161300,1232138735,2130,2130,2130,2130,0
|
|
20231030,161200,1232138735,2130,2130,2130,2130,0
|
|
20231030,161100,1232138735,2130,2130,2130,2130,0
|
|
20231030,161000,1232138735,2130,2130,2130,2130,0
|
|
20231030,160900,1232138735,2130,2130,2130,2130,0
|
|
20231030,160800,1232138735,2130,2130,2130,2130,0
|
|
20231030,160700,1232138735,2130,2130,2130,2130,0
|
|
20231030,160600,1232138735,2130,2130,2130,2130,0
|
|
20231030,160500,1232138735,2130,2130,2130,2130,0
|
|
20231030,160400,1232138735,2130,2130,2130,2130,0
|
|
20231030,160300,1232138735,2130,2130,2130,2130,0
|
|
20231030,160200,1232138735,2130,2130,2130,2130,0
|
|
20231030,160100,1232138735,2130,2130,2130,2130,0
|
|
20231030,160000,1232138735,2130,2130,2130,2130,44061
|
|
20231030,155900,1232138735,2130,2130,2130,2130,0
|
|
20231030,155800,1232138735,2130,2130,2130,2130,0
|
|
20231030,155700,1232138735,2130,2130,2130,2130,0
|
|
20231030,155600,1232138735,2130,2130,2130,2130,0
|
|
20231030,155500,1232138735,2130,2130,2130,2130,0
|
|
20231030,155400,1232138735,2130,2130,2130,2130,0
|
|
20231030,155300,1232138735,2130,2130,2130,2130,0
|
|
20231030,155200,1232138735,2130,2130,2130,2130,0
|
|
20231030,155100,1232138735,2130,2130,2130,2130,0
|
|
20231030,155000,1232138735,2130,2130,2130,2130,0
|
|
20231030,154900,1232138735,2130,2130,2130,2130,0
|
|
20231030,154800,1232138735,2130,2130,2130,2130,0
|
|
20231030,154700,1232138735,2130,2130,2130,2130,0
|
|
20231030,154600,1232138735,2130,2130,2130,2130,0
|
|
20231030,154500,1232138735,2130,2130,2130,2130,0
|
|
20231030,154400,1232138735,2130,2130,2130,2130,0
|
|
20231030,154300,1232138735,2130,2130,2130,2130,0
|
|
20231030,154200,1232138735,2130,2130,2130,2130,0
|
|
20231030,154100,1232138735,2130,2130,2130,2130,0
|
|
20231030,154000,1232138735,2130,2130,2130,2130,0
|
|
20231030,153900,1232138735,2130,2130,2130,2130,0
|
|
20231030,153800,1232138735,2130,2130,2130,2130,0
|
|
20231030,153700,1232138735,2130,2130,2130,2130,0
|
|
20231030,153600,1232138735,2130,2130,2130,2130,0
|
|
20231030,153500,1232138735,2130,2130,2130,2130,0
|
|
20231030,153400,1232138735,2130,2130,2130,2130,0
|
|
20231030,153300,1232138735,2130,2130,2130,2130,0
|
|
20231030,153200,1232138735,2130,2130,2130,2130,0
|
|
20231030,153100,1232138735,2130,2130,2130,2130,0
|
|
20231030,153000,1232138735,2130,2130,2130,2130,88122
|
|
20231030,152900,1138288805,2150,2150,2150,2150,0
|
|
20231030,152800,1138288805,2150,2150,2150,2150,0
|
|
20231030,152700,1138288805,2150,2150,2150,2150,0
|
|
20231030,152600,1138288805,2150,2150,2150,2150,0
|
|
20231030,152500,1138288805,2150,2150,2150,2150,0
|
|
20231030,152400,1138288805,2150,2150,2150,2150,0
|
|
20231030,152300,1138288805,2150,2150,2150,2150,0
|
|
20231030,152200,1138288805,2150,2150,2150,2150,0
|
|
20231030,152100,1138288805,2150,2150,2150,2150,0
|
|
20231030,152000,1138288805,2150,2150,2150,2150,0
|
|
20231030,151900,1138288805,2150,2150,2150,2140,854
|
|
20231030,151800,1136454950,2150,2145,2150,2140,29
|
|
20231030,151700,1136392765,2150,2145,2150,2140,2306
|
|
20231030,151600,1131435125,2150,2150,2150,2140,113
|
|
20231030,151500,1131193165,2150,2150,2150,2140,177
|
|
20231030,151400,1130812855,2145,2140,2150,2140,420
|
|
20231030,151300,1129913945,2150,2145,2150,2140,2149
|
|
20231030,151200,1125300020,2150,2140,2150,2140,46
|
|
20231030,151100,1125201505,2140,2145,2150,2140,163
|
|
20231030,151000,1124852495,2145,2140,2145,2140,186
|
|
20231030,150900,1124453680,2140,2145,2145,2140,5135
|
|
20231030,150800,1113454765,2145,2140,2145,2140,387
|
|
20231030,150700,1112624790,2145,2140,2145,2140,135
|
|
20231030,150600,1112335230,2140,2140,2145,2140,15
|
|
20231030,150500,1112303125,2145,2145,2150,2145,2062
|
|
20231030,150400,1107880130,2150,2145,2150,2145,199
|
|
20231030,150300,1107452605,2150,2150,2150,2145,106
|
|
20231030,150200,1107224725,2145,2145,2145,2140,505
|
|
20231030,150100,1106141520,2145,2145,2145,2140,1766
|
|
20231030,150000,1102354125,2140,2140,2145,2140,9
|
|
20231030,145900,1102334840,2140,2140,2140,2140,1145
|
|
20231030,145800,1099884540,2140,2140,2145,2140,277
|
|
20231030,145700,1099291105,2140,2140,2145,2140,18
|
|
20231030,145600,1099252580,2145,2145,2145,2140,137
|
|
20231030,145500,1098958735,2145,2140,2145,2140,39
|
|
20231030,145400,1098875265,2140,2150,2150,2140,22
|
|
20231030,145300,1098828135,2145,2150,2150,2140,286
|
|
20231030,145200,1098214010,2140,2140,2150,2140,18
|
|
20231030,145100,1098175470,2150,2135,2150,2135,174
|
|
20231030,145000,1097803635,2150,2135,2150,2135,400
|
|
20231030,144900,1096943860,2135,2150,2150,2135,58
|
|
20231030,144800,1096819970,2135,2150,2150,2135,1858
|
|
20231030,144700,1092853065,2150,2150,2150,2135,4073
|
|
20231030,144600,1084138170,2150,2150,2150,2140,17
|
|
20231030,144500,1084101710,2140,2145,2150,2140,4199
|
|
20231030,144400,1075108055,2150,2150,2150,2145,197
|
|
20231030,144300,1074684580,2150,2145,2150,2145,20
|
|
20231030,144200,1074641670,2150,2145,2150,2145,2
|
|
20231030,144100,1074637375,2145,2150,2150,2145,154
|
|
20231030,144000,1074306375,2145,2150,2150,2145,30
|
|
20231030,143900,1074241995,2150,2150,2150,2145,134
|
|
20231030,143800,1073953900,2150,2150,2150,2145,24
|
|
20231030,143700,1073902400,2145,2145,2145,2145,68
|
|
20231030,143600,1073756540,2145,2145,2150,2145,1651
|
|
20231030,143500,1070214465,2145,2145,2145,2145,103
|
|
20231030,143400,1069993530,2145,2145,2145,2145,359
|
|
20231030,143300,1069223475,2145,2145,2150,2145,198
|
|
20231030,143200,1068798110,2150,2145,2150,2145,10
|
|
20231030,143100,1068776630,2145,2145,2145,2145,18
|
|
20231030,143000,1068738020,2150,2145,2150,2145,147
|
|
20231030,142900,1068422045,2150,2145,2150,2145,633
|
|
20231030,142800,1067061750,2150,2150,2150,2145,3
|
|
20231030,142700,1067055305,2145,2145,2150,2145,451
|
|
20231030,142600,1066085745,2150,2145,2150,2145,19
|
|
20231030,142500,1066044980,2150,2155,2155,2145,213
|
|
20231030,142400,1065587030,2145,2145,2155,2145,423
|
|
20231030,142300,1064675955,2155,2145,2155,2145,19
|
|
20231030,142200,1064635180,2150,2145,2150,2145,527
|
|
20231030,142100,1063502205,2145,2150,2150,2145,5
|
|
20231030,142000,1063491475,2145,2150,2155,2145,2752
|
|
20231030,141900,1057573180,2155,2155,2155,2150,228
|
|
20231030,141800,1057082315,2150,2150,2150,2150,402
|
|
20231030,141700,1056218015,2150,2150,2155,2150,217
|
|
20231030,141600,1055750460,2150,2150,2155,2150,395
|
|
20231030,141500,1054900545,2155,2150,2155,2150,69
|
|
20231030,141400,1054752185,2150,2150,2155,2150,278
|
|
20231030,141300,1054154360,2155,2155,2155,2150,148
|
|
20231030,141200,1053835495,2150,2150,2155,2150,24
|
|
20231030,141100,1053783860,2155,2150,2155,2150,303
|
|
20231030,141000,1053132400,2150,2155,2155,2150,147
|
|
20231030,140900,1052815695,2150,2155,2155,2150,20
|
|
20231030,140800,1052772690,2150,2150,2150,2150,247
|
|
20231030,140700,1052241640,2155,2155,2155,2150,445
|
|
20231030,140600,1051282685,2155,2155,2155,2150,43
|
|
20231030,140500,1051190030,2155,2155,2155,2155,91
|
|
20231030,140400,1050993925,2150,2155,2155,2150,1815
|
|
20231030,140300,1047082605,2155,2150,2155,2150,201
|
|
20231030,140200,1046649470,2155,2155,2155,2155,131
|
|
20231030,140100,1046367165,2155,2155,2155,2150,1289
|
|
20231030,140000,1043589385,2155,2155,2155,2150,88
|
|
20231030,135900,1043399755,2150,2150,2155,2150,213
|
|
20231030,135800,1042941145,2155,2155,2155,2155,501
|
|
20231030,135700,1041861490,2150,2150,2150,2150,1
|
|
20231030,135600,1041859340,2150,2160,2160,2150,182
|
|
20231030,135500,1041466730,2150,2150,2160,2150,4
|
|
20231030,135400,1041458120,2160,2160,2160,2160,0
|
|
20231030,135300,1041458120,2160,2150,2160,2150,163
|
|
20231030,135200,1041106360,2155,2150,2155,2150,4838
|
|
20231030,135100,1030688075,2145,2150,2150,2145,265
|
|
20231030,135000,1030118335,2150,2140,2150,2140,508
|
|
20231030,134900,1029027395,2140,2140,2140,2140,235
|
|
20231030,134800,1028524495,2140,2145,2145,2140,5221
|
|
20231030,134700,1017340470,2150,2150,2150,2150,1248
|
|
20231030,134600,1014657270,2150,2150,2150,2150,0
|
|
20231030,134500,1014657270,2150,2150,2150,2150,131
|
|
20231030,134400,1014375620,2150,2155,2155,2150,643
|
|
20231030,134300,1012993145,2155,2155,2155,2155,1
|
|
20231030,134200,1012990990,2155,2155,2155,2150,1717
|
|
20231030,134100,1009297750,2155,2155,2155,2155,0
|
|
20231030,134000,1009297750,2155,2155,2155,2155,6
|
|
20231030,133900,1009284820,2160,2160,2160,2160,145
|
|
20231030,133800,1008971620,2160,2160,2160,2160,0
|
|
20231030,133700,1008971620,2160,2160,2160,2160,9
|
|
20231030,133600,1008952180,2160,2160,2160,2160,131
|
|
20231030,133500,1008669220,2160,2160,2160,2160,1000
|
|
20231030,133400,1006509220,2160,2155,2160,2155,2
|
|
20231030,133300,1006504905,2160,2155,2160,2150,4090
|
|
20231030,133200,997690420,2150,2150,2150,2150,0
|
|
20231030,133100,997690420,2150,2150,2150,2150,1045
|
|
20231030,133000,995443670,2150,2150,2150,2150,131
|
|
20231030,132900,995162020,2150,2145,2150,2145,187
|
|
20231030,132800,994760900,2145,2150,2150,2140,411
|
|
20231030,132700,993878750,2145,2145,2145,2145,2562
|
|
20231030,132600,988383260,2150,2155,2155,2150,2423
|
|
20231030,132500,983173795,2155,2155,2155,2155,131
|
|
20231030,132400,982891490,2155,2150,2155,2150,630
|
|
20231030,132300,981536985,2155,2155,2155,2155,100
|
|
20231030,132200,981321485,2155,2155,2155,2150,247
|
|
20231030,132100,980789215,2155,2150,2155,2150,33
|
|
20231030,132000,980718250,2155,2155,2155,2155,922
|
|
20231030,131900,978731340,2155,2155,2155,2155,131
|
|
20231030,131800,978449035,2155,2155,2155,2155,216
|
|
20231030,131700,977983555,2155,2155,2155,2155,501
|
|
20231030,131600,976903900,2155,2155,2155,2150,979
|
|
20231030,131500,974794920,2155,2155,2155,2155,0
|
|
20231030,131400,974794920,2155,2155,2155,2155,866
|
|
20231030,131300,972928690,2155,2155,2155,2150,143
|
|
20231030,131200,972620575,2150,2150,2150,2150,73
|
|
20231030,131100,972463625,2155,2155,2155,2155,278
|
|
20231030,131000,971864535,2155,2155,2155,2150,127
|
|
20231030,130900,971590900,2155,2155,2155,2150,196
|
|
20231030,130800,971169140,2150,2155,2155,2150,333
|
|
20231030,130700,970452525,2155,2155,2155,2155,1
|
|
20231030,130600,970450370,2155,2150,2155,2145,688
|
|
20231030,130500,968971170,2150,2155,2155,2150,315
|
|
20231030,130400,968293915,2155,2150,2155,2150,3560
|
|
20231030,130300,960639100,2150,2140,2150,2140,6871
|
|
20231030,130200,945908100,2140,2130,2140,2130,609
|
|
20231030,130100,944604940,2140,2140,2140,2140,147
|
|
20231030,130000,944290360,2140,2140,2140,2140,31
|
|
20231030,125900,944224020,2140,2140,2140,2140,211
|
|
20231030,125800,943772480,2140,2140,2140,2140,22
|
|
20231030,125700,943725400,2140,2140,2140,2140,479
|
|
20231030,125600,942700340,2140,2130,2140,2130,135
|
|
20231030,125500,942411480,2130,2140,2140,2130,18
|
|
20231030,125400,942373070,2130,2140,2140,2130,1727
|
|
20231030,125300,938693160,2130,2135,2135,2130,785
|
|
20231030,125200,937018110,2135,2135,2135,2135,13
|
|
20231030,125100,936990355,2135,2135,2135,2135,231
|
|
20231030,125000,936497170,2130,2130,2130,2130,0
|
|
20231030,124900,936497170,2130,2130,2130,2130,493
|
|
20231030,124800,935447080,2140,2140,2140,2130,1632
|
|
20231030,124700,931969600,2145,2145,2145,2145,0
|
|
20231030,124600,931969600,2145,2145,2145,2145,0
|
|
20231030,124500,931969600,2145,2130,2145,2130,2729
|
|
20231030,124400,926154865,2130,2140,2140,2130,1018
|
|
20231030,124300,923985840,2140,2140,2140,2140,12
|
|
20231030,124200,923960160,2145,2140,2145,2140,182
|
|
20231030,124100,923570020,2140,2140,2140,2140,1
|
|
20231030,124000,923567880,2135,2145,2145,2135,17
|
|
20231030,123900,923531505,2145,2135,2145,2135,137
|
|
20231030,123800,923237700,2135,2135,2135,2135,0
|
|
20231030,123700,923237700,2135,2145,2145,2135,881
|
|
20231030,123600,921355455,2135,2135,2135,2135,0
|
|
20231030,123500,921355455,2135,2140,2140,2135,2500
|
|
20231030,123400,916017330,2140,2140,2140,2140,68
|
|
20231030,123300,915871810,2140,2140,2140,2140,2000
|
|
20231030,123200,911591810,2145,2145,2145,2145,0
|
|
20231030,123100,911591810,2145,2145,2145,2145,131
|
|
20231030,123000,911310815,2140,2145,2145,2140,569
|
|
20231030,122900,910090370,2145,2145,2150,2145,1499
|
|
20231030,122800,906874755,2145,2145,2145,2145,131
|
|
20231030,122700,906593760,2145,2145,2145,2145,0
|
|
20231030,122600,906593760,2145,2140,2145,2140,103
|
|
20231030,122500,906373325,2140,2135,2140,2135,600
|
|
20231030,122400,905091825,2135,2135,2135,2135,0
|
|
20231030,122300,905091825,2135,2135,2135,2135,1853
|
|
20231030,122200,901135670,2135,2145,2145,2135,134
|
|
20231030,122100,900848270,2140,2140,2140,2140,15
|
|
20231030,122000,900816170,2140,2140,2140,2140,146
|
|
20231030,121900,900503730,2140,2140,2140,2135,3017
|
|
20231030,121800,894058615,2150,2140,2150,2140,2
|
|
20231030,121700,894054325,2140,2150,2150,2140,135
|
|
20231030,121600,893764105,2150,2150,2150,2150,24
|
|
20231030,121500,893712505,2150,2145,2150,2145,866
|
|
20231030,121400,891852885,2150,2140,2150,2140,631
|
|
20231030,121300,890498235,2140,2140,2140,2140,0
|
|
20231030,121200,890498235,2140,2150,2150,2140,74
|
|
20231030,121100,890339145,2150,2150,2150,2150,131
|
|
20231030,121000,890057495,2145,2150,2150,2145,111
|
|
20231030,120900,889819395,2145,2145,2145,2145,100
|
|
20231030,120800,889604895,2150,2145,2150,2145,601
|
|
20231030,120700,888315095,2145,2145,2145,2145,834
|
|
20231030,120600,886526165,2145,2145,2145,2145,1300
|
|
20231030,120500,883737665,2145,2145,2145,2145,135
|
|
20231030,120400,883448090,2145,2145,2145,2145,0
|
|
20231030,120300,883448090,2145,2145,2145,2145,181
|
|
20231030,120200,883059845,2145,2145,2145,2145,187
|
|
20231030,120100,882658730,2140,2140,2140,2140,0
|
|
20231030,120000,882658730,2140,2140,2145,2140,625
|
|
20231030,115900,881320575,2140,2140,2140,2140,500
|
|
20231030,115800,880250575,2140,2140,2140,2140,500
|
|
20231030,115700,879180575,2140,2140,2140,2140,131
|
|
20231030,115600,878900235,2140,2140,2140,2140,24
|
|
20231030,115500,878848875,2135,2135,2135,2135,220
|
|
20231030,115400,878379175,2140,2135,2140,2135,154
|
|
20231030,115300,878049680,2135,2135,2135,2135,0
|
|
20231030,115200,878049680,2135,2135,2135,2135,1200
|
|
20231030,115100,875487680,2140,2140,2140,2140,423
|
|
20231030,115000,874582460,2135,2140,2140,2135,57
|
|
20231030,114900,874460730,2140,2140,2140,2140,243
|
|
20231030,114800,873940710,2140,2140,2140,2140,141
|
|
20231030,114700,873638970,2140,2140,2140,2140,14
|
|
20231030,114600,873609010,2140,2140,2140,2135,13
|
|
20231030,114500,873581205,2140,2140,2140,2140,138
|
|
20231030,114400,873285885,2140,2135,2140,2135,8
|
|
20231030,114300,873268780,2140,2140,2140,2140,236
|
|
20231030,114200,872763740,2135,2135,2135,2135,286
|
|
20231030,114100,872153130,2135,2135,2135,2135,902
|
|
20231030,114000,870227360,2135,2135,2135,2135,1827
|
|
20231030,113900,866326715,2140,2140,2140,2140,372
|
|
20231030,113800,865530635,2140,2140,2140,2140,395
|
|
20231030,113700,864685335,2140,2135,2140,2135,357
|
|
20231030,113600,863921405,2140,2140,2140,2140,0
|
|
20231030,113500,863921405,2140,2140,2140,2140,1
|
|
20231030,113400,863919265,2130,2135,2135,2130,272
|
|
20231030,113300,863339170,2135,2135,2140,2135,2727
|
|
20231030,113200,857516980,2135,2135,2135,2135,0
|
|
20231030,113100,857516980,2135,2135,2135,2135,186
|
|
20231030,113000,857119870,2135,2130,2135,2130,2362
|
|
20231030,112900,852086295,2130,2135,2135,2130,26
|
|
20231030,112800,852030875,2135,2135,2135,2135,131
|
|
20231030,112700,851751190,2135,2130,2135,2130,15
|
|
20231030,112600,851719235,2135,2135,2135,2135,133
|
|
20231030,112500,851435280,2135,2130,2135,2130,216
|
|
20231030,112400,850975195,2130,2135,2135,2130,1802
|
|
20231030,112300,847136915,2135,2135,2135,2135,131
|
|
20231030,112200,846857230,2135,2135,2135,2135,334
|
|
20231030,112100,846144140,2135,2135,2135,2135,1
|
|
20231030,112000,846142005,2145,2145,2145,2145,365
|
|
20231030,111900,845359080,2145,2145,2145,2145,5
|
|
20231030,111800,845348355,2145,2145,2145,2145,0
|
|
20231030,111700,845348355,2145,2145,2145,2145,131
|
|
20231030,111600,845067360,2140,2140,2140,2140,984
|
|
20231030,111500,842961600,2140,2140,2140,2140,1
|
|
20231030,111400,842959460,2140,2140,2140,2140,131
|
|
20231030,111300,842679120,2140,2140,2140,2140,22
|
|
20231030,111200,842632040,2140,2140,2140,2140,0
|
|
20231030,111100,842632040,2140,2130,2145,2130,184
|
|
20231030,111000,842238775,2135,2145,2145,2135,2289
|
|
20231030,110900,837351625,2150,2150,2150,2135,291
|
|
20231030,110800,836727835,2150,2150,2150,2150,0
|
|
20231030,110700,836727835,2150,2140,2150,2140,749
|
|
20231030,110600,835122410,2145,2140,2150,2140,600
|
|
20231030,110500,833837050,2140,2140,2140,2140,0
|
|
20231030,110400,833837050,2140,2140,2140,2140,72
|
|
20231030,110300,833682970,2140,2140,2140,2140,249
|
|
20231030,110200,833150110,2140,2140,2140,2140,123
|
|
20231030,110100,832886890,2140,2140,2140,2140,692
|
|
20231030,110000,831406010,2140,2150,2150,2140,1208
|
|
20231030,105900,828819340,2140,2150,2150,2140,2277
|
|
20231030,105800,823935910,2150,2150,2150,2150,10
|
|
20231030,105700,823914410,2150,2150,2150,2150,132
|
|
20231030,105600,823630610,2150,2150,2150,2150,139
|
|
20231030,105500,823331760,2155,2155,2155,2155,18
|
|
20231030,105400,823292970,2155,2150,2155,2150,8090
|
|
20231030,105300,805898815,2150,2150,2150,2150,0
|
|
20231030,105200,805898815,2150,2150,2150,2150,278
|
|
20231030,105100,805301115,2150,2150,2150,2150,0
|
|
20231030,105000,805301115,2150,2150,2150,2150,230
|
|
20231030,104900,804806615,2150,2150,2150,2150,153
|
|
20231030,104800,804477665,2145,2145,2145,2140,947
|
|
20231030,104700,802446610,2145,2145,2145,2145,20
|
|
20231030,104600,802403710,2145,2145,2145,2145,52
|
|
20231030,104500,802292170,2145,2145,2145,2145,1804
|
|
20231030,104400,798422590,2140,2140,2140,2140,965
|
|
20231030,104300,796357490,2145,2145,2145,2145,131
|
|
20231030,104200,796076495,2145,2145,2145,2145,0
|
|
20231030,104100,796076495,2145,2145,2145,2145,2
|
|
20231030,104000,796072205,2145,2140,2150,2140,738
|
|
20231030,103900,794489385,2140,2140,2140,2140,162
|
|
20231030,103800,794142705,2140,2145,2145,2140,4940
|
|
20231030,103700,783556100,2145,2145,2145,2145,131
|
|
20231030,103600,783275105,2135,2145,2145,2135,1012
|
|
20231030,103500,781104445,2140,2135,2140,2135,562
|
|
20231030,103400,779901910,2140,2135,2140,2135,6
|
|
20231030,103300,779889095,2140,2140,2140,2140,6
|
|
20231030,103200,779876255,2140,2140,2140,2140,0
|
|
20231030,103100,779876255,2140,2140,2140,2140,0
|
|
20231030,103000,779876255,2140,2140,2140,2140,0
|
|
20231030,102900,779876255,2140,2140,2140,2140,1216
|
|
20231030,102800,777274015,2140,2140,2140,2140,2
|
|
20231030,102700,777269735,2140,2140,2140,2140,704
|
|
20231030,102600,775763175,2135,2135,2135,2135,8
|
|
20231030,102500,775746095,2135,2140,2140,2135,2006
|
|
20231030,102400,771453280,2135,2135,2135,2135,0
|
|
20231030,102300,771453280,2135,2140,2140,2135,1625
|
|
20231030,102200,767975905,2135,2135,2135,2135,465
|
|
20231030,102100,766983130,2135,2130,2135,2130,1446
|
|
20231030,102000,763898640,2135,2135,2135,2135,4
|
|
20231030,101900,763890100,2135,2135,2135,2135,13
|
|
20231030,101800,763862345,2135,2135,2135,2135,1220
|
|
20231030,101700,761257645,2135,2135,2140,2135,132
|
|
20231030,101600,760975815,2135,2135,2135,2135,450
|
|
20231030,101500,760015065,2135,2135,2135,2135,1043
|
|
20231030,101400,757788260,2135,2135,2135,2135,346
|
|
20231030,101300,757049550,2135,2135,2135,2135,100
|
|
20231030,101200,756836050,2140,2135,2140,2135,230
|
|
20231030,101100,756343950,2135,2125,2135,2125,318
|
|
20231030,101000,755667900,2135,2135,2135,2135,504
|
|
20231030,100900,754591860,2135,2135,2135,2135,1404
|
|
20231030,100800,751594320,2130,2130,2130,2130,78
|
|
20231030,100700,751428180,2135,2130,2140,2130,2893
|
|
20231030,100600,745249825,2130,2125,2130,2125,740
|
|
20231030,100500,743676810,2125,2125,2125,2125,2081
|
|
20231030,100400,739254685,2125,2120,2125,2120,3100
|
|
20231030,100300,732680145,2115,2115,2115,2115,99
|
|
20231030,100200,732470760,2115,2110,2115,2110,20
|
|
20231030,100100,732428555,2105,2110,2110,2105,1764
|
|
20231030,100000,728715200,2105,2105,2105,2105,0
|
|
20231030,095900,728715200,2105,2105,2105,2105,520
|
|
20231030,095800,727620600,2105,2120,2120,2105,109
|
|
20231030,095700,727391020,2120,2120,2120,2120,2475
|
|
20231030,095600,722144020,2120,2125,2125,2120,1752
|
|
20231030,095500,718421115,2130,2130,2130,2125,138
|
|
20231030,095400,718127605,2130,2130,2130,2130,35
|
|
20231030,095300,718053055,2130,2120,2130,2120,557
|
|
20231030,095200,716870425,2120,2120,2120,2120,7
|
|
20231030,095100,716855585,2105,2105,2105,2105,854
|
|
20231030,095000,715057915,2120,2120,2120,2110,291
|
|
20231030,094900,714443885,2100,2110,2110,2100,2059
|
|
20231030,094800,710114360,2115,2115,2115,2115,3
|
|
20231030,094700,710108015,2115,2115,2115,2110,95
|
|
20231030,094600,709907115,2110,2110,2110,2110,243
|
|
20231030,094500,709394385,2120,2110,2120,2100,4297
|
|
20231030,094400,700348140,2110,2120,2120,2110,6860
|
|
20231030,094300,685827015,2120,2125,2125,2120,2287
|
|
20231030,094200,680978055,2125,2140,2140,2125,893
|
|
20231030,094100,679077445,2140,2130,2140,2125,1002
|
|
20231030,094000,676946215,2130,2130,2140,2130,148
|
|
20231030,093900,676630475,2140,2130,2140,2130,1188
|
|
20231030,093800,674094525,2135,2145,2145,2135,255
|
|
20231030,093700,673550030,2145,2145,2145,2135,1243
|
|
20231030,093600,670890870,2145,2145,2145,2135,833
|
|
20231030,093500,669110310,2145,2140,2145,2140,542
|
|
20231030,093400,667950410,2135,2135,2135,2135,1261
|
|
20231030,093300,665258175,2140,2130,2140,2130,1939
|
|
20231030,093200,661127515,2130,2140,2140,2125,1583
|
|
20231030,093100,657760570,2135,2120,2135,2120,594
|
|
20231030,093000,656499650,2120,2120,2140,2110,4643
|
|
20231030,092900,646660840,2130,2140,2140,2130,2573
|
|
20231030,092800,641178480,2140,2130,2140,2125,2181
|
|
20231030,092700,636538320,2125,2125,2140,2125,122
|
|
20231030,092600,636278920,2125,2120,2125,2110,5689
|
|
20231030,092500,624236645,2120,2125,2140,2120,4118
|
|
20231030,092400,615500760,2125,2150,2155,2125,9552
|
|
20231030,092300,595035455,2150,2155,2155,2150,2434
|
|
20231030,092200,589798890,2155,2155,2155,2150,1608
|
|
20231030,092100,586340420,2155,2165,2165,2150,1692
|
|
20231030,092000,582698680,2155,2160,2165,2155,815
|
|
20231030,091900,580941840,2165,2160,2165,2160,2681
|
|
20231030,091800,575148890,2165,2165,2165,2165,5889
|
|
20231030,091700,562399205,2165,2160,2175,2160,4276
|
|
20231030,091600,553129830,2160,2160,2160,2155,1761
|
|
20231030,091500,549327345,2155,2155,2160,2155,2088
|
|
20231030,091400,544827355,2155,2170,2180,2155,5465
|
|
20231030,091300,532994180,2170,2175,2185,2160,3955
|
|
20231030,091200,524376510,2180,2165,2190,2160,11023
|
|
20231030,091100,500427105,2180,2200,2200,2165,12773
|
|
20231030,091000,472621395,2185,2230,2235,2175,52017
|
|
20231030,090900,357699315,2240,2215,2240,2180,24982
|
|
20231030,090800,302208185,2215,2165,2250,2150,55959
|
|
20231030,090700,179381410,2165,2160,2185,2150,27380
|
|
20231030,090600,119955405,2150,2120,2160,2090,11531
|
|
20231030,090500,95261710,2125,2100,2140,2090,13589
|
|
20231030,090400,66392915,2100,2100,2115,2085,10544
|
|
20231030,090300,44131760,2100,2065,2100,2060,7929
|
|
20231030,090200,27687525,2065,2080,2080,2050,9771
|
|
20231030,090100,7635055,2080,2075,2080,2055,907
|
|
20231030,090000,5751320,2080,2080,2080,2080,2741
|