681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201800,867789340,2325,2325,2325,2325,15107
|
|
20231023,201700,867789340,2325,2325,2325,2325,0
|
|
20231023,201600,867789340,2325,2325,2325,2325,0
|
|
20231023,201500,867789340,2325,2325,2325,2325,0
|
|
20231023,201400,867789340,2325,2325,2325,2325,0
|
|
20231023,201300,867789340,2325,2325,2325,2325,0
|
|
20231023,201200,867789340,2325,2325,2325,2325,0
|
|
20231023,201100,867789340,2325,2325,2325,2325,0
|
|
20231023,201000,867789340,2325,2325,2325,2325,0
|
|
20231023,200900,867789340,2325,2325,2325,2325,0
|
|
20231023,200800,867789340,2325,2325,2325,2325,0
|
|
20231023,200700,867789340,2325,2325,2325,2325,0
|
|
20231023,200600,867789340,2325,2325,2325,2325,0
|
|
20231023,200500,867789340,2325,2325,2325,2325,0
|
|
20231023,200400,867789340,2325,2325,2325,2325,0
|
|
20231023,200300,867789340,2325,2325,2325,2325,0
|
|
20231023,200200,867789340,2325,2325,2325,2325,0
|
|
20231023,200100,867789340,2325,2325,2325,2325,0
|
|
20231023,200000,867789340,2325,2325,2325,2325,0
|
|
20231023,195900,867789340,2325,2325,2325,2325,0
|
|
20231023,195800,867789340,2325,2325,2325,2325,0
|
|
20231023,195700,867789340,2325,2325,2325,2325,0
|
|
20231023,195600,867789340,2325,2325,2325,2325,0
|
|
20231023,195500,867789340,2325,2325,2325,2325,0
|
|
20231023,195400,867789340,2325,2325,2325,2325,0
|
|
20231023,195300,867789340,2325,2325,2325,2325,0
|
|
20231023,195200,867789340,2325,2325,2325,2325,0
|
|
20231023,195100,867789340,2325,2325,2325,2325,0
|
|
20231023,195000,867789340,2325,2325,2325,2325,0
|
|
20231023,194900,867789340,2325,2325,2325,2325,0
|
|
20231023,194800,867789340,2325,2325,2325,2325,15107
|
|
20231023,194700,867789340,2325,2325,2325,2325,0
|
|
20231023,194600,867789340,2325,2325,2325,2325,0
|
|
20231023,194500,867789340,2325,2325,2325,2325,0
|
|
20231023,194400,867789340,2325,2325,2325,2325,0
|
|
20231023,194300,867789340,2325,2325,2325,2325,0
|
|
20231023,194200,867789340,2325,2325,2325,2325,0
|
|
20231023,194100,867789340,2325,2325,2325,2325,0
|
|
20231023,194000,867789340,2325,2325,2325,2325,0
|
|
20231023,193900,867789340,2325,2325,2325,2325,0
|
|
20231023,193800,867789340,2325,2325,2325,2325,0
|
|
20231023,193700,867789340,2325,2325,2325,2325,0
|
|
20231023,193600,867789340,2325,2325,2325,2325,0
|
|
20231023,193500,867789340,2325,2325,2325,2325,0
|
|
20231023,193400,867789340,2325,2325,2325,2325,0
|
|
20231023,193300,867789340,2325,2325,2325,2325,0
|
|
20231023,193200,867789340,2325,2325,2325,2325,0
|
|
20231023,193100,867789340,2325,2325,2325,2325,0
|
|
20231023,193000,867789340,2325,2325,2325,2325,0
|
|
20231023,192900,867789340,2325,2325,2325,2325,0
|
|
20231023,192800,867789340,2325,2325,2325,2325,0
|
|
20231023,192700,867789340,2325,2325,2325,2325,0
|
|
20231023,192600,867789340,2325,2325,2325,2325,0
|
|
20231023,192500,867789340,2325,2325,2325,2325,0
|
|
20231023,192400,867789340,2325,2325,2325,2325,0
|
|
20231023,192300,867789340,2325,2325,2325,2325,0
|
|
20231023,192200,867789340,2325,2325,2325,2325,0
|
|
20231023,192100,867789340,2325,2325,2325,2325,0
|
|
20231023,192000,867789340,2325,2325,2325,2325,0
|
|
20231023,191900,867789340,2325,2325,2325,2325,0
|
|
20231023,191800,867789340,2325,2325,2325,2325,15107
|
|
20231023,191700,867789340,2325,2325,2325,2325,0
|
|
20231023,191600,867789340,2325,2325,2325,2325,0
|
|
20231023,191500,867789340,2325,2325,2325,2325,0
|
|
20231023,191400,867789340,2325,2325,2325,2325,0
|
|
20231023,191300,867789340,2325,2325,2325,2325,0
|
|
20231023,191200,867789340,2325,2325,2325,2325,0
|
|
20231023,191100,867789340,2325,2325,2325,2325,0
|
|
20231023,191000,867789340,2325,2325,2325,2325,0
|
|
20231023,190900,867789340,2325,2325,2325,2325,0
|
|
20231023,190800,867789340,2325,2325,2325,2325,0
|
|
20231023,190700,867789340,2325,2325,2325,2325,0
|
|
20231023,190600,867789340,2325,2325,2325,2325,0
|
|
20231023,190500,867789340,2325,2325,2325,2325,0
|
|
20231023,190400,867789340,2325,2325,2325,2325,0
|
|
20231023,190300,867789340,2325,2325,2325,2325,0
|
|
20231023,190200,867789340,2325,2325,2325,2325,0
|
|
20231023,190100,867789340,2325,2325,2325,2325,0
|
|
20231023,190000,867789340,2325,2325,2325,2325,0
|
|
20231023,185900,867789340,2325,2325,2325,2325,0
|
|
20231023,185800,867789340,2325,2325,2325,2325,0
|
|
20231023,185700,867789340,2325,2325,2325,2325,0
|
|
20231023,185600,867789340,2325,2325,2325,2325,0
|
|
20231023,185500,867789340,2325,2325,2325,2325,0
|
|
20231023,185400,867789340,2325,2325,2325,2325,0
|
|
20231023,185300,867789340,2325,2325,2325,2325,0
|
|
20231023,185200,867789340,2325,2325,2325,2325,0
|
|
20231023,185100,867789340,2325,2325,2325,2325,0
|
|
20231023,185000,867789340,2325,2325,2325,2325,0
|
|
20231023,184900,867789340,2325,2325,2325,2325,0
|
|
20231023,184800,867789340,2325,2325,2325,2325,15107
|
|
20231023,184700,867789340,2325,2325,2325,2325,0
|
|
20231023,184600,867789340,2325,2325,2325,2325,0
|
|
20231023,184500,867789340,2325,2325,2325,2325,0
|
|
20231023,184400,867789340,2325,2325,2325,2325,0
|
|
20231023,184300,867789340,2325,2325,2325,2325,0
|
|
20231023,184200,867789340,2325,2325,2325,2325,0
|
|
20231023,184100,867789340,2325,2325,2325,2325,0
|
|
20231023,184000,867789340,2325,2325,2325,2325,0
|
|
20231023,183900,867789340,2325,2325,2325,2325,0
|
|
20231023,183800,867789340,2325,2325,2325,2325,0
|
|
20231023,183700,867789340,2325,2325,2325,2325,0
|
|
20231023,183600,867789340,2325,2325,2325,2325,0
|
|
20231023,183500,867789340,2325,2325,2325,2325,0
|
|
20231023,183400,867789340,2325,2325,2325,2325,0
|
|
20231023,183300,867789340,2325,2325,2325,2325,0
|
|
20231023,183200,867789340,2325,2325,2325,2325,0
|
|
20231023,183100,867789340,2325,2325,2325,2325,0
|
|
20231023,183000,867789340,2325,2325,2325,2325,0
|
|
20231023,182900,867789340,2325,2325,2325,2325,0
|
|
20231023,182800,867789340,2325,2325,2325,2325,0
|
|
20231023,182700,867789340,2325,2325,2325,2325,0
|
|
20231023,182600,867789340,2325,2325,2325,2325,0
|
|
20231023,182500,867789340,2325,2325,2325,2325,0
|
|
20231023,182400,867789340,2325,2325,2325,2325,0
|
|
20231023,182300,867789340,2325,2325,2325,2325,0
|
|
20231023,182200,867789340,2325,2325,2325,2325,0
|
|
20231023,182100,867789340,2325,2325,2325,2325,0
|
|
20231023,182000,867789340,2325,2325,2325,2325,0
|
|
20231023,181900,867789340,2325,2325,2325,2325,0
|
|
20231023,181800,867789340,2325,2325,2325,2325,15107
|
|
20231023,181700,867789340,2325,2325,2325,2325,0
|
|
20231023,181600,867789340,2325,2325,2325,2325,0
|
|
20231023,181500,867789340,2325,2325,2325,2325,0
|
|
20231023,181400,867789340,2325,2325,2325,2325,0
|
|
20231023,181300,867789340,2325,2325,2325,2325,0
|
|
20231023,181200,867789340,2325,2325,2325,2325,0
|
|
20231023,181100,867789340,2325,2325,2325,2325,0
|
|
20231023,181000,867789340,2325,2325,2325,2325,0
|
|
20231023,180900,867789340,2325,2325,2325,2325,0
|
|
20231023,180800,867789340,2325,2325,2325,2325,0
|
|
20231023,180700,867789340,2325,2325,2325,2325,0
|
|
20231023,180600,867789340,2325,2325,2325,2325,0
|
|
20231023,180500,867789340,2325,2325,2325,2325,0
|
|
20231023,180400,867789340,2325,2325,2325,2325,0
|
|
20231023,180300,867789340,2325,2325,2325,2325,0
|
|
20231023,180200,867789340,2325,2325,2325,2325,0
|
|
20231023,180100,867789340,2325,2325,2325,2325,0
|
|
20231023,180000,867789340,2325,2325,2325,2325,0
|
|
20231023,175900,867789340,2325,2325,2325,2325,0
|
|
20231023,175800,867789340,2325,2325,2325,2325,0
|
|
20231023,175700,867789340,2325,2325,2325,2325,0
|
|
20231023,175600,867789340,2325,2325,2325,2325,0
|
|
20231023,175500,867789340,2325,2325,2325,2325,0
|
|
20231023,175400,867789340,2325,2325,2325,2325,0
|
|
20231023,175300,867789340,2325,2325,2325,2325,0
|
|
20231023,175200,867789340,2325,2325,2325,2325,0
|
|
20231023,175100,867789340,2325,2325,2325,2325,0
|
|
20231023,175000,867789340,2325,2325,2325,2325,0
|
|
20231023,174900,867789340,2325,2325,2325,2325,0
|
|
20231023,174800,867789340,2325,2325,2325,2325,15107
|
|
20231023,174700,867789340,2325,2325,2325,2325,0
|
|
20231023,174600,867789340,2325,2325,2325,2325,0
|
|
20231023,174500,867789340,2325,2325,2325,2325,0
|
|
20231023,174400,867789340,2325,2325,2325,2325,0
|
|
20231023,174300,867789340,2325,2325,2325,2325,0
|
|
20231023,174200,867789340,2325,2325,2325,2325,0
|
|
20231023,174100,867789340,2325,2325,2325,2325,0
|
|
20231023,174000,867789340,2325,2325,2325,2325,0
|
|
20231023,173900,867789340,2325,2325,2325,2325,0
|
|
20231023,173800,867789340,2325,2325,2325,2325,0
|
|
20231023,173700,867789340,2325,2325,2325,2325,0
|
|
20231023,173600,867789340,2325,2325,2325,2325,0
|
|
20231023,173500,867789340,2325,2325,2325,2325,0
|
|
20231023,173400,867789340,2325,2325,2325,2325,0
|
|
20231023,173300,867789340,2325,2325,2325,2325,0
|
|
20231023,173200,867789340,2325,2325,2325,2325,0
|
|
20231023,173100,867789340,2325,2325,2325,2325,0
|
|
20231023,173000,867789340,2325,2325,2325,2325,0
|
|
20231023,172900,867789340,2325,2325,2325,2325,0
|
|
20231023,172800,867789340,2325,2325,2325,2325,0
|
|
20231023,172700,867789340,2325,2325,2325,2325,0
|
|
20231023,172600,867789340,2325,2325,2325,2325,0
|
|
20231023,172500,867789340,2325,2325,2325,2325,0
|
|
20231023,172400,867789340,2325,2325,2325,2325,0
|
|
20231023,172300,867789340,2325,2325,2325,2325,0
|
|
20231023,172200,867789340,2325,2325,2325,2325,0
|
|
20231023,172100,867789340,2325,2325,2325,2325,0
|
|
20231023,172000,867789340,2325,2325,2325,2325,0
|
|
20231023,171900,867789340,2325,2325,2325,2325,0
|
|
20231023,171800,867789340,2325,2325,2325,2325,15107
|
|
20231023,171700,867789340,2325,2325,2325,2325,0
|
|
20231023,171600,867789340,2325,2325,2325,2325,0
|
|
20231023,171500,867789340,2325,2325,2325,2325,0
|
|
20231023,171400,867789340,2325,2325,2325,2325,0
|
|
20231023,171300,867789340,2325,2325,2325,2325,0
|
|
20231023,171200,867789340,2325,2325,2325,2325,0
|
|
20231023,171100,867789340,2325,2325,2325,2325,0
|
|
20231023,171000,867789340,2325,2325,2325,2325,0
|
|
20231023,170900,867789340,2325,2325,2325,2325,0
|
|
20231023,170800,867789340,2325,2325,2325,2325,0
|
|
20231023,170700,867789340,2325,2325,2325,2325,0
|
|
20231023,170600,867789340,2325,2325,2325,2325,0
|
|
20231023,170500,867789340,2325,2325,2325,2325,0
|
|
20231023,170400,867789340,2325,2325,2325,2325,0
|
|
20231023,170300,867789340,2325,2325,2325,2325,0
|
|
20231023,170200,867789340,2325,2325,2325,2325,0
|
|
20231023,170100,867789340,2325,2325,2325,2325,0
|
|
20231023,170000,867789340,2325,2325,2325,2325,0
|
|
20231023,165900,867789340,2325,2325,2325,2325,0
|
|
20231023,165800,867789340,2325,2325,2325,2325,0
|
|
20231023,165700,867789340,2325,2325,2325,2325,0
|
|
20231023,165600,867789340,2325,2325,2325,2325,0
|
|
20231023,165500,867789340,2325,2325,2325,2325,0
|
|
20231023,165400,867789340,2325,2325,2325,2325,0
|
|
20231023,165300,867789340,2325,2325,2325,2325,0
|
|
20231023,165200,867789340,2325,2325,2325,2325,0
|
|
20231023,165100,867789340,2325,2325,2325,2325,0
|
|
20231023,165000,867789340,2325,2325,2325,2325,0
|
|
20231023,164900,867789340,2325,2325,2325,2325,0
|
|
20231023,164800,867789340,2325,2325,2325,2325,15107
|
|
20231023,164700,867789340,2325,2325,2325,2325,0
|
|
20231023,164600,867789340,2325,2325,2325,2325,0
|
|
20231023,164500,867789340,2325,2325,2325,2325,0
|
|
20231023,164400,867789340,2325,2325,2325,2325,0
|
|
20231023,164300,867789340,2325,2325,2325,2325,0
|
|
20231023,164200,867789340,2325,2325,2325,2325,0
|
|
20231023,164100,867789340,2325,2325,2325,2325,0
|
|
20231023,164000,867789340,2325,2325,2325,2325,0
|
|
20231023,163900,867789340,2325,2325,2325,2325,0
|
|
20231023,163800,867789340,2325,2325,2325,2325,0
|
|
20231023,163700,867789340,2325,2325,2325,2325,0
|
|
20231023,163600,867789340,2325,2325,2325,2325,0
|
|
20231023,163500,867789340,2325,2325,2325,2325,0
|
|
20231023,163400,867789340,2325,2325,2325,2325,0
|
|
20231023,163300,867789340,2325,2325,2325,2325,0
|
|
20231023,163200,867789340,2325,2325,2325,2325,0
|
|
20231023,163100,867789340,2325,2325,2325,2325,0
|
|
20231023,163000,867789340,2325,2325,2325,2325,0
|
|
20231023,162900,867789340,2325,2325,2325,2325,0
|
|
20231023,162800,867789340,2325,2325,2325,2325,0
|
|
20231023,162700,867789340,2325,2325,2325,2325,0
|
|
20231023,162600,867789340,2325,2325,2325,2325,0
|
|
20231023,162500,867789340,2325,2325,2325,2325,0
|
|
20231023,162400,867789340,2325,2325,2325,2325,0
|
|
20231023,162300,867789340,2325,2325,2325,2325,0
|
|
20231023,162200,867789340,2325,2325,2325,2325,0
|
|
20231023,162100,867789340,2325,2325,2325,2325,0
|
|
20231023,162000,867789340,2325,2325,2325,2325,0
|
|
20231023,161900,867789340,2325,2325,2325,2325,0
|
|
20231023,161800,867789340,2325,2325,2325,2325,15107
|
|
20231023,161700,867789340,2325,2325,2325,2325,0
|
|
20231023,161600,867789340,2325,2325,2325,2325,0
|
|
20231023,161500,867789340,2325,2325,2325,2325,0
|
|
20231023,161400,867789340,2325,2325,2325,2325,0
|
|
20231023,161300,867789340,2325,2325,2325,2325,0
|
|
20231023,161200,867789340,2325,2325,2325,2325,0
|
|
20231023,161100,867789340,2325,2325,2325,2325,0
|
|
20231023,161000,867789340,2325,2325,2325,2325,0
|
|
20231023,160900,867789340,2325,2325,2325,2325,0
|
|
20231023,160800,867789340,2325,2325,2325,2325,0
|
|
20231023,160700,867789340,2325,2325,2325,2325,0
|
|
20231023,160600,867789340,2325,2325,2325,2325,0
|
|
20231023,160500,867789340,2325,2325,2325,2325,0
|
|
20231023,160400,867789340,2325,2325,2325,2325,0
|
|
20231023,160300,867789340,2325,2325,2325,2325,0
|
|
20231023,160200,867789340,2325,2325,2325,2325,0
|
|
20231023,160100,867789340,2325,2325,2325,2325,0
|
|
20231023,160000,867789340,2325,2325,2325,2325,0
|
|
20231023,155900,867789340,2325,2325,2325,2325,0
|
|
20231023,155800,867789340,2325,2325,2325,2325,0
|
|
20231023,155700,867789340,2325,2325,2325,2325,0
|
|
20231023,155600,867789340,2325,2325,2325,2325,0
|
|
20231023,155500,867789340,2325,2325,2325,2325,0
|
|
20231023,155400,867789340,2325,2325,2325,2325,0
|
|
20231023,155300,867789340,2325,2325,2325,2325,0
|
|
20231023,155200,867789340,2325,2325,2325,2325,0
|
|
20231023,155100,867789340,2325,2325,2325,2325,0
|
|
20231023,155000,867789340,2325,2325,2325,2325,0
|
|
20231023,154900,867789340,2325,2325,2325,2325,0
|
|
20231023,154800,867789340,2325,2325,2325,2325,15107
|
|
20231023,154700,867789340,2325,2325,2325,2325,0
|
|
20231023,154600,867789340,2325,2325,2325,2325,0
|
|
20231023,154500,867789340,2325,2325,2325,2325,0
|
|
20231023,154400,867789340,2325,2325,2325,2325,0
|
|
20231023,154300,867789340,2325,2325,2325,2325,0
|
|
20231023,154200,867789340,2325,2325,2325,2325,0
|
|
20231023,154100,867789340,2325,2325,2325,2325,0
|
|
20231023,154000,867789340,2325,2325,2325,2325,0
|
|
20231023,153900,867789340,2325,2325,2325,2325,0
|
|
20231023,153800,867789340,2325,2325,2325,2325,0
|
|
20231023,153700,867789340,2325,2325,2325,2325,0
|
|
20231023,153600,867789340,2325,2325,2325,2325,0
|
|
20231023,153500,867789340,2325,2325,2325,2325,0
|
|
20231023,153400,867789340,2325,2325,2325,2325,0
|
|
20231023,153300,867789340,2325,2325,2325,2325,0
|
|
20231023,153200,867789340,2325,2325,2325,2325,0
|
|
20231023,153100,867789340,2325,2325,2325,2325,0
|
|
20231023,153000,867789340,2325,2325,2325,2325,15107
|
|
20231023,152900,832665565,2380,2380,2380,2380,0
|
|
20231023,152800,832665565,2380,2380,2380,2380,0
|
|
20231023,152700,832665565,2380,2380,2380,2380,0
|
|
20231023,152600,832665565,2380,2380,2380,2380,0
|
|
20231023,152500,832665565,2380,2380,2380,2380,0
|
|
20231023,152400,832665565,2380,2380,2380,2380,0
|
|
20231023,152300,832665565,2380,2380,2380,2380,0
|
|
20231023,152200,832665565,2380,2380,2380,2380,0
|
|
20231023,152100,832665565,2380,2380,2380,2380,0
|
|
20231023,152000,832665565,2380,2380,2380,2380,0
|
|
20231023,151900,832665565,2380,2360,2380,2330,5341
|
|
20231023,151800,820039405,2360,2350,2360,2335,9563
|
|
20231023,151700,797537455,2355,2355,2355,2355,678
|
|
20231023,151600,795940765,2350,2350,2350,2350,4085
|
|
20231023,151500,786341015,2355,2350,2355,2350,6037
|
|
20231023,151400,772154060,2360,2360,2360,2350,55
|
|
20231023,151300,772024760,2355,2370,2370,2350,3054
|
|
20231023,151200,764805445,2365,2375,2375,2365,3823
|
|
20231023,151100,755746415,2370,2375,2375,2365,4296
|
|
20231023,151000,745565395,2385,2385,2385,2385,0
|
|
20231023,150900,745565395,2385,2360,2385,2360,1693
|
|
20231023,150800,741563585,2365,2355,2365,2355,2005
|
|
20231023,150700,736833140,2355,2355,2355,2355,155
|
|
20231023,150600,736468115,2350,2365,2365,2350,8076
|
|
20231023,150500,717456040,2365,2365,2365,2365,0
|
|
20231023,150400,717456040,2365,2365,2365,2365,0
|
|
20231023,150300,717456040,2365,2365,2365,2365,1000
|
|
20231023,150200,715091040,2365,2365,2365,2365,400
|
|
20231023,150100,714145040,2355,2365,2365,2355,3218
|
|
20231023,150000,706545700,2365,2365,2365,2365,17
|
|
20231023,145900,706505495,2390,2390,2390,2390,0
|
|
20231023,145800,706505495,2390,2390,2390,2390,210
|
|
20231023,145700,706003595,2365,2370,2370,2365,2416
|
|
20231023,145600,700279595,2370,2370,2370,2370,0
|
|
20231023,145500,700279595,2370,2375,2375,2370,2890
|
|
20231023,145400,693430085,2375,2375,2375,2375,0
|
|
20231023,145300,693430085,2375,2375,2375,2375,24
|
|
20231023,145200,693373085,2390,2390,2390,2390,5
|
|
20231023,145100,693361135,2375,2380,2380,2375,400
|
|
20231023,145000,692411110,2375,2375,2375,2375,235
|
|
20231023,144900,691852985,2375,2375,2375,2375,0
|
|
20231023,144800,691852985,2375,2375,2375,2375,600
|
|
20231023,144700,690427985,2375,2375,2375,2375,90
|
|
20231023,144600,690214235,2375,2375,2375,2375,1
|
|
20231023,144500,690211860,2375,2375,2375,2375,50
|
|
20231023,144400,690093110,2375,2380,2380,2375,884
|
|
20231023,144300,687990800,2380,2385,2385,2380,1000
|
|
20231023,144200,685608445,2385,2385,2385,2385,560
|
|
20231023,144100,684272845,2385,2385,2385,2385,50
|
|
20231023,144000,684153595,2390,2390,2390,2390,140
|
|
20231023,143900,683818995,2390,2395,2395,2390,1069
|
|
20231023,143800,681264045,2395,2395,2395,2395,1000
|
|
20231023,143700,678869045,2400,2400,2400,2400,1
|
|
20231023,143600,678866645,2410,2410,2410,2410,0
|
|
20231023,143500,678866645,2410,2400,2410,2400,4953
|
|
20231023,143400,666956720,2395,2380,2395,2380,1920
|
|
20231023,143300,662363420,2370,2370,2370,2370,699
|
|
20231023,143200,660706790,2370,2390,2390,2370,2419
|
|
20231023,143100,654953785,2390,2390,2390,2390,1
|
|
20231023,143000,654951395,2390,2385,2390,2385,4701
|
|
20231023,142900,643730315,2380,2375,2380,2375,2831
|
|
20231023,142800,636995285,2375,2380,2380,2375,3000
|
|
20231023,142700,629865285,2375,2355,2375,2355,2451
|
|
20231023,142600,624053160,2355,2355,2355,2355,200
|
|
20231023,142500,623582160,2355,2360,2360,2355,165
|
|
20231023,142400,623193570,2375,2375,2375,2375,0
|
|
20231023,142300,623193570,2375,2375,2375,2375,0
|
|
20231023,142200,623193570,2375,2375,2375,2375,20
|
|
20231023,142100,623146070,2375,2375,2375,2375,0
|
|
20231023,142000,623146070,2375,2375,2375,2375,0
|
|
20231023,141900,623146070,2375,2360,2375,2350,20001
|
|
20231023,141800,576122765,2360,2360,2360,2360,649
|
|
20231023,141700,574591125,2360,2370,2370,2360,11112
|
|
20231023,141600,548356225,2370,2370,2370,2370,0
|
|
20231023,141500,548356225,2370,2370,2370,2370,497
|
|
20231023,141400,547178335,2365,2365,2365,2365,0
|
|
20231023,141300,547178335,2365,2365,2365,2365,30
|
|
20231023,141200,547107385,2365,2370,2370,2365,9
|
|
20231023,141100,547086095,2370,2370,2370,2370,0
|
|
20231023,141000,547086095,2370,2370,2370,2370,0
|
|
20231023,140900,547086095,2370,2365,2370,2365,214
|
|
20231023,140800,546579975,2365,2365,2365,2365,0
|
|
20231023,140700,546579975,2365,2365,2365,2365,190
|
|
20231023,140600,546130625,2365,2365,2365,2365,200
|
|
20231023,140500,545657625,2370,2370,2370,2370,5
|
|
20231023,140400,545645775,2365,2365,2365,2365,714
|
|
20231023,140300,543957165,2365,2360,2365,2360,1605
|
|
20231023,140200,540164365,2360,2360,2360,2355,820
|
|
20231023,140100,538231665,2360,2360,2360,2360,170
|
|
20231023,140000,537830465,2360,2360,2360,2360,14
|
|
20231023,135900,537797425,2360,2360,2360,2360,28
|
|
20231023,135800,537731345,2360,2360,2360,2360,23
|
|
20231023,135700,537677065,2360,2360,2360,2360,398
|
|
20231023,135600,536737785,2360,2360,2360,2360,2919
|
|
20231023,135500,529848945,2370,2370,2370,2370,0
|
|
20231023,135400,529848945,2370,2370,2370,2370,0
|
|
20231023,135300,529848945,2370,2370,2370,2360,40203
|
|
20231023,135200,434935470,2370,2370,2370,2370,2000
|
|
20231023,135100,430195470,2375,2375,2375,2375,29
|
|
20231023,135000,430126595,2375,2375,2375,2375,95
|
|
20231023,134900,429900970,2370,2385,2385,2370,286
|
|
20231023,134800,429222965,2375,2375,2375,2375,45
|
|
20231023,134700,429116090,2385,2385,2385,2385,222
|
|
20231023,134600,428586620,2385,2385,2385,2385,44
|
|
20231023,134500,428481680,2375,2380,2390,2375,5976
|
|
20231023,134400,414238500,2380,2380,2380,2380,19
|
|
20231023,134300,414193280,2380,2380,2385,2375,3022
|
|
20231023,134200,406988440,2385,2385,2385,2385,0
|
|
20231023,134100,406988440,2385,2395,2395,2385,338
|
|
20231023,134000,406182230,2390,2390,2390,2390,41
|
|
20231023,133900,406084240,2390,2390,2390,2390,513
|
|
20231023,133800,404858170,2390,2390,2390,2390,0
|
|
20231023,133700,404858170,2390,2390,2390,2390,0
|
|
20231023,133600,404858170,2390,2390,2395,2390,7
|
|
20231023,133500,404841430,2395,2405,2405,2395,7
|
|
20231023,133400,404824605,2405,2395,2405,2395,49
|
|
20231023,133300,404706940,2405,2400,2405,2400,800
|
|
20231023,133200,402786810,2400,2395,2400,2395,2200
|
|
20231023,133100,397507810,2385,2390,2400,2385,2120
|
|
20231023,133000,392427555,2400,2400,2400,2400,0
|
|
20231023,132900,392427555,2400,2400,2400,2400,100
|
|
20231023,132800,392187555,2385,2385,2385,2385,0
|
|
20231023,132700,392187555,2385,2395,2400,2385,228
|
|
20231023,132600,391640870,2400,2400,2400,2400,0
|
|
20231023,132500,391640870,2400,2395,2400,2395,1447
|
|
20231023,132400,388174465,2395,2385,2395,2385,4910
|
|
20231023,132300,376444115,2375,2370,2375,2370,2740
|
|
20231023,132200,369941890,2375,2375,2375,2375,30
|
|
20231023,132100,369870640,2375,2375,2375,2375,3
|
|
20231023,132000,369863515,2375,2375,2375,2375,0
|
|
20231023,131900,369863515,2375,2370,2375,2370,102
|
|
20231023,131800,369621275,2370,2380,2380,2370,79
|
|
20231023,131700,369433295,2380,2380,2380,2380,11
|
|
20231023,131600,369407115,2380,2380,2380,2380,31
|
|
20231023,131500,369333335,2380,2380,2380,2380,188
|
|
20231023,131400,368885895,2380,2375,2380,2370,796
|
|
20231023,131300,366998785,2375,2380,2380,2375,118
|
|
20231023,131200,366718445,2385,2390,2390,2385,2
|
|
20231023,131100,366713670,2400,2400,2400,2400,0
|
|
20231023,131000,366713670,2400,2400,2400,2400,0
|
|
20231023,130900,366713670,2400,2400,2400,2400,0
|
|
20231023,130800,366713670,2400,2400,2400,2400,0
|
|
20231023,130700,366713670,2400,2400,2400,2400,2
|
|
20231023,130600,366708870,2400,2400,2400,2400,0
|
|
20231023,130500,366708870,2400,2390,2400,2390,2001
|
|
20231023,130400,361908505,2395,2385,2395,2370,4827
|
|
20231023,130300,350354780,2380,2375,2390,2375,769
|
|
20231023,130200,348520010,2375,2375,2375,2375,652
|
|
20231023,130100,346971510,2375,2375,2375,2375,104
|
|
20231023,130000,346724510,2375,2375,2375,2375,3942
|
|
20231023,125900,337362260,2365,2365,2365,2365,144
|
|
20231023,125800,337021700,2370,2370,2370,2370,12
|
|
20231023,125700,336993260,2360,2360,2360,2360,0
|
|
20231023,125600,336993260,2360,2365,2365,2360,850
|
|
20231023,125500,334987245,2360,2360,2360,2360,194
|
|
20231023,125400,334529405,2360,2375,2375,2360,11895
|
|
20231023,125300,306375165,2375,2375,2375,2375,5
|
|
20231023,125200,306363290,2370,2375,2375,2370,500
|
|
20231023,125100,305176790,2370,2375,2375,2370,9
|
|
20231023,125000,305155440,2370,2370,2370,2370,0
|
|
20231023,124900,305155440,2370,2375,2375,2370,946
|
|
20231023,124800,302908740,2375,2375,2375,2375,1
|
|
20231023,124700,302906365,2375,2375,2375,2375,51
|
|
20231023,124600,302785240,2370,2375,2375,2370,340
|
|
20231023,124500,301978740,2375,2375,2375,2375,0
|
|
20231023,124400,301978740,2375,2375,2375,2375,0
|
|
20231023,124300,301978740,2375,2370,2375,2370,4243
|
|
20231023,124200,291919280,2370,2380,2380,2370,4320
|
|
20231023,124100,281661275,2385,2385,2385,2385,1
|
|
20231023,124000,281658890,2380,2380,2380,2380,1099
|
|
20231023,123900,279043270,2380,2390,2390,2380,1002
|
|
20231023,123800,276658490,2390,2390,2390,2390,0
|
|
20231023,123700,276658490,2390,2390,2390,2390,7
|
|
20231023,123600,276641760,2380,2380,2380,2380,1098
|
|
20231023,123500,274028520,2380,2380,2380,2380,0
|
|
20231023,123400,274028520,2380,2390,2390,2380,51
|
|
20231023,123300,273907130,2380,2380,2380,2380,70
|
|
20231023,123200,273740530,2380,2380,2380,2380,0
|
|
20231023,123100,273740530,2380,2395,2395,2380,556
|
|
20231023,123000,272417100,2395,2395,2395,2395,0
|
|
20231023,122900,272417100,2395,2395,2395,2395,323
|
|
20231023,122800,271643515,2395,2395,2395,2395,0
|
|
20231023,122700,271643515,2395,2380,2395,2380,7
|
|
20231023,122600,271626795,2380,2380,2380,2380,2
|
|
20231023,122500,271622035,2385,2385,2385,2380,4558
|
|
20231023,122400,260773445,2390,2390,2390,2390,291
|
|
20231023,122300,260077955,2405,2405,2405,2405,0
|
|
20231023,122200,260077955,2405,2405,2405,2405,1
|
|
20231023,122100,260075550,2405,2405,2405,2405,0
|
|
20231023,122000,260075550,2405,2405,2405,2405,10
|
|
20231023,121900,260051500,2405,2405,2405,2405,0
|
|
20231023,121800,260051500,2405,2405,2405,2405,0
|
|
20231023,121700,260051500,2405,2405,2405,2405,0
|
|
20231023,121600,260051500,2405,2405,2405,2405,0
|
|
20231023,121500,260051500,2405,2405,2405,2405,0
|
|
20231023,121400,260051500,2405,2405,2405,2405,0
|
|
20231023,121300,260051500,2405,2405,2405,2405,0
|
|
20231023,121200,260051500,2405,2405,2405,2405,0
|
|
20231023,121100,260051500,2405,2405,2405,2405,0
|
|
20231023,121000,260051500,2405,2405,2405,2405,10
|
|
20231023,120900,260027450,2405,2405,2405,2405,0
|
|
20231023,120800,260027450,2405,2405,2405,2405,0
|
|
20231023,120700,260027450,2405,2405,2405,2405,2
|
|
20231023,120600,260022640,2400,2400,2400,2400,0
|
|
20231023,120500,260022640,2400,2400,2400,2400,0
|
|
20231023,120400,260022640,2400,2400,2400,2400,0
|
|
20231023,120300,260022640,2400,2400,2400,2400,0
|
|
20231023,120200,260022640,2400,2400,2400,2400,0
|
|
20231023,120100,260022640,2400,2400,2400,2400,2
|
|
20231023,120000,260017840,2380,2380,2380,2380,0
|
|
20231023,115900,260017840,2380,2380,2380,2380,0
|
|
20231023,115800,260017840,2380,2385,2385,2380,540
|
|
20231023,115700,258732140,2385,2390,2390,2385,60
|
|
20231023,115600,258589030,2395,2395,2395,2395,3
|
|
20231023,115500,258581845,2395,2395,2395,2395,100
|
|
20231023,115400,258342345,2395,2395,2395,2395,400
|
|
20231023,115300,257384345,2405,2395,2405,2395,4
|
|
20231023,115200,257374745,2380,2385,2385,2375,798
|
|
20231023,115100,255475745,2380,2380,2380,2380,0
|
|
20231023,115000,255475745,2380,2385,2385,2380,100
|
|
20231023,114900,255237740,2380,2380,2380,2380,0
|
|
20231023,114800,255237740,2380,2380,2380,2380,2
|
|
20231023,114700,255232980,2385,2385,2385,2385,2820
|
|
20231023,114600,248507280,2385,2370,2430,2370,2721
|
|
20231023,114500,241981450,2375,2380,2380,2375,3001
|
|
20231023,114400,234851325,2380,2375,2380,2375,5416
|
|
20231023,114300,221986825,2380,2395,2395,2380,11069
|
|
20231023,114200,195623610,2390,2390,2390,2390,447
|
|
20231023,114100,194555280,2385,2390,2390,2385,151
|
|
20231023,114000,194194890,2390,2390,2390,2390,0
|
|
20231023,113900,194194890,2390,2390,2390,2390,700
|
|
20231023,113800,192521890,2385,2385,2385,2385,0
|
|
20231023,113700,192521890,2385,2385,2385,2385,0
|
|
20231023,113600,192521890,2385,2385,2385,2385,0
|
|
20231023,113500,192521890,2385,2385,2385,2385,1620
|
|
20231023,113400,188658190,2385,2385,2385,2385,10
|
|
20231023,113300,188634340,2385,2385,2385,2385,30
|
|
20231023,113200,188562790,2385,2385,2385,2385,0
|
|
20231023,113100,188562790,2385,2385,2385,2385,7
|
|
20231023,113000,188546095,2380,2380,2380,2380,0
|
|
20231023,112900,188546095,2380,2380,2380,2380,37
|
|
20231023,112800,188458035,2385,2385,2385,2380,1239
|
|
20231023,112700,185508020,2385,2390,2390,2385,5715
|
|
20231023,112600,171870880,2390,2390,2390,2390,2183
|
|
20231023,112500,166653510,2395,2395,2395,2395,230
|
|
20231023,112400,166102660,2395,2395,2395,2395,276
|
|
20231023,112300,165441640,2395,2395,2395,2395,55
|
|
20231023,112200,165309915,2395,2395,2395,2395,0
|
|
20231023,112100,165309915,2395,2395,2395,2395,13
|
|
20231023,112000,165278780,2395,2395,2395,2395,10
|
|
20231023,111900,165254830,2395,2400,2400,2395,1074
|
|
20231023,111800,162682100,2400,2400,2400,2400,0
|
|
20231023,111700,162682100,2400,2400,2400,2400,2534
|
|
20231023,111600,156600500,2405,2405,2405,2405,0
|
|
20231023,111500,156600500,2405,2410,2410,2405,567
|
|
20231023,111400,155236855,2410,2410,2410,2410,18
|
|
20231023,111300,155193475,2410,2410,2410,2410,0
|
|
20231023,111200,155193475,2410,2410,2410,2410,0
|
|
20231023,111100,155193475,2410,2410,2410,2410,0
|
|
20231023,111000,155193475,2410,2410,2410,2410,0
|
|
20231023,110900,155193475,2410,2410,2410,2410,500
|
|
20231023,110800,153988475,2415,2415,2415,2415,0
|
|
20231023,110700,153988475,2415,2415,2415,2415,60
|
|
20231023,110600,153843575,2415,2415,2415,2415,4
|
|
20231023,110500,153833915,2420,2420,2420,2420,24
|
|
20231023,110400,153775835,2420,2420,2420,2420,0
|
|
20231023,110300,153775835,2420,2420,2420,2420,6
|
|
20231023,110200,153761315,2425,2425,2425,2425,0
|
|
20231023,110100,153761315,2425,2425,2425,2425,51
|
|
20231023,110000,153637640,2425,2425,2425,2425,2
|
|
20231023,105900,153632790,2425,2425,2425,2425,1
|
|
20231023,105800,153630365,2425,2425,2425,2425,0
|
|
20231023,105700,153630365,2425,2425,2425,2425,1
|
|
20231023,105600,153627940,2430,2430,2430,2430,0
|
|
20231023,105500,153627940,2430,2430,2430,2430,0
|
|
20231023,105400,153627940,2430,2430,2430,2430,0
|
|
20231023,105300,153627940,2430,2430,2430,2430,1
|
|
20231023,105200,153625510,2430,2430,2430,2430,0
|
|
20231023,105100,153625510,2430,2430,2430,2430,2
|
|
20231023,105000,153620650,2420,2430,2430,2420,3
|
|
20231023,104900,153613370,2430,2430,2430,2430,19
|
|
20231023,104800,153567200,2430,2430,2430,2430,0
|
|
20231023,104700,153567200,2430,2430,2430,2430,1
|
|
20231023,104600,153564770,2420,2420,2420,2420,0
|
|
20231023,104500,153564770,2420,2420,2420,2420,0
|
|
20231023,104400,153564770,2420,2425,2425,2420,992
|
|
20231023,104300,151164125,2430,2430,2430,2430,0
|
|
20231023,104200,151164125,2430,2430,2430,2430,1
|
|
20231023,104100,151161695,2420,2420,2420,2420,1715
|
|
20231023,104000,147011395,2415,2415,2415,2415,10
|
|
20231023,103900,146987245,2415,2415,2415,2415,0
|
|
20231023,103800,146987245,2415,2415,2415,2415,0
|
|
20231023,103700,146987245,2415,2415,2415,2415,68
|
|
20231023,103600,146823025,2415,2410,2415,2410,77
|
|
20231023,103500,146637255,2405,2405,2405,2405,0
|
|
20231023,103400,146637255,2405,2405,2405,2405,0
|
|
20231023,103300,146637255,2405,2405,2405,2405,800
|
|
20231023,103200,144713255,2405,2405,2405,2405,474
|
|
20231023,103100,143573285,2405,2405,2405,2405,0
|
|
20231023,103000,143573285,2405,2405,2405,2405,0
|
|
20231023,102900,143573285,2405,2400,2405,2400,467
|
|
20231023,102800,142451170,2405,2405,2405,2405,0
|
|
20231023,102700,142451170,2405,2405,2405,2405,101
|
|
20231023,102600,142208265,2405,2400,2405,2400,131
|
|
20231023,102500,141893860,2405,2400,2405,2400,486
|
|
20231023,102400,140725225,2400,2400,2400,2400,67
|
|
20231023,102300,140564425,2400,2400,2400,2400,0
|
|
20231023,102200,140564425,2400,2400,2400,2400,0
|
|
20231023,102100,140564425,2400,2400,2400,2400,7
|
|
20231023,102000,140547625,2400,2400,2400,2400,200
|
|
20231023,101900,140067625,2400,2405,2405,2400,1329
|
|
20231023,101800,136873380,2405,2405,2405,2405,1442
|
|
20231023,101700,133405370,2400,2400,2400,2400,9
|
|
20231023,101600,133383770,2400,2400,2400,2400,300
|
|
20231023,101500,132663770,2400,2395,2400,2390,515
|
|
20231023,101400,131431635,2395,2395,2395,2395,102
|
|
20231023,101300,131187345,2405,2405,2405,2405,0
|
|
20231023,101200,131187345,2405,2405,2405,2405,0
|
|
20231023,101100,131187345,2405,2405,2405,2405,0
|
|
20231023,101000,131187345,2405,2400,2405,2400,4565
|
|
20231023,100900,120231335,2405,2405,2405,2405,5
|
|
20231023,100800,120219310,2405,2405,2405,2405,1
|
|
20231023,100700,120216905,2405,2405,2405,2405,13
|
|
20231023,100600,120185640,2405,2405,2405,2405,11
|
|
20231023,100500,120159185,2405,2400,2405,2400,1102
|
|
20231023,100400,117509380,2400,2405,2405,2400,104
|
|
20231023,100300,117259280,2405,2405,2405,2405,10
|
|
20231023,100200,117235230,2400,2400,2400,2400,1118
|
|
20231023,100100,114552030,2405,2405,2405,2405,80
|
|
20231023,100000,114359630,2405,2400,2405,2400,222
|
|
20231023,095900,113826230,2400,2410,2410,2400,634
|
|
20231023,095800,112303980,2410,2415,2415,2410,33
|
|
20231023,095700,112224310,2415,2415,2415,2415,0
|
|
20231023,095600,112224310,2415,2415,2415,2415,0
|
|
20231023,095500,112224310,2415,2415,2415,2415,0
|
|
20231023,095400,112224310,2415,2415,2415,2415,5
|
|
20231023,095300,112212235,2400,2400,2400,2400,0
|
|
20231023,095200,112212235,2400,2415,2415,2400,2505
|
|
20231023,095100,106191135,2415,2415,2415,2415,30
|
|
20231023,095000,106118685,2415,2415,2415,2415,10
|
|
20231023,094900,106094535,2415,2420,2420,2415,21
|
|
20231023,094800,106043815,2415,2415,2415,2415,100
|
|
20231023,094700,105802315,2420,2420,2420,2420,1
|
|
20231023,094600,105799895,2410,2410,2410,2410,1127
|
|
20231023,094500,103083825,2410,2410,2410,2410,0
|
|
20231023,094400,103083825,2410,2405,2410,2405,213
|
|
20231023,094300,102570520,2425,2425,2425,2425,20
|
|
20231023,094200,102522020,2425,2425,2425,2425,25
|
|
20231023,094100,102461395,2400,2400,2400,2400,5
|
|
20231023,094000,102449395,2400,2395,2400,2395,6
|
|
20231023,093900,102435020,2415,2415,2415,2415,0
|
|
20231023,093800,102435020,2415,2420,2420,2390,4378
|
|
20231023,093700,91934615,2420,2420,2420,2420,257
|
|
20231023,093600,91312675,2415,2420,2420,2415,6
|
|
20231023,093500,91298175,2420,2415,2420,2415,43
|
|
20231023,093400,91194325,2415,2410,2415,2410,102
|
|
20231023,093300,90948000,2410,2410,2415,2410,14
|
|
20231023,093200,90914210,2415,2400,2415,2400,93
|
|
20231023,093100,90690995,2400,2405,2405,2400,25
|
|
20231023,093000,90630880,2400,2405,2405,2400,107
|
|
20231023,092900,90373555,2405,2410,2410,2405,1868
|
|
20231023,092800,85880410,2410,2410,2410,2410,415
|
|
20231023,092700,84880260,2405,2405,2405,2405,1621
|
|
20231023,092600,80981755,2410,2410,2410,2410,5538
|
|
20231023,092500,67635175,2415,2415,2415,2415,3
|
|
20231023,092400,67627930,2415,2415,2415,2415,4
|
|
20231023,092300,67618270,2420,2420,2420,2420,4
|
|
20231023,092200,67608590,2415,2425,2425,2415,97
|
|
20231023,092100,67373490,2410,2410,2410,2410,0
|
|
20231023,092000,67373490,2410,2410,2410,2410,4
|
|
20231023,091900,67363850,2425,2425,2425,2425,10
|
|
20231023,091800,67339600,2425,2410,2425,2410,862
|
|
20231023,091700,65261595,2410,2420,2430,2410,8788
|
|
20231023,091600,44071820,2430,2430,2430,2430,0
|
|
20231023,091500,44071820,2430,2425,2430,2425,1104
|
|
20231023,091400,41389235,2420,2420,2420,2420,2
|
|
20231023,091300,41384395,2420,2415,2420,2415,446
|
|
20231023,091200,40306980,2410,2410,2410,2410,610
|
|
20231023,091100,38836880,2410,2410,2410,2410,5
|
|
20231023,091000,38824830,2410,2420,2420,2405,1446
|
|
20231023,090900,35336980,2410,2410,2410,2410,5
|
|
20231023,090800,35324930,2435,2435,2435,2435,0
|
|
20231023,090700,35324930,2435,2410,2435,2410,1121
|
|
20231023,090600,32623270,2410,2410,2410,2410,630
|
|
20231023,090500,31104970,2435,2435,2435,2435,60
|
|
20231023,090400,30958870,2435,2435,2435,2430,505
|
|
20231023,090300,29729550,2435,2395,2435,2395,987
|
|
20231023,090200,27361460,2390,2390,2390,2385,80
|
|
20231023,090100,27170400,2395,2400,2400,2390,2583
|
|
20231023,090000,20983870,2390,2390,2390,2390,8093
|