598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185500,1351851660,2640,2640,2640,2640,11671
|
|
20231006,185400,1351851660,2640,2640,2640,2640,0
|
|
20231006,185300,1351851660,2640,2640,2640,2640,0
|
|
20231006,185200,1351851660,2640,2640,2640,2640,0
|
|
20231006,185100,1351851660,2640,2640,2640,2640,0
|
|
20231006,185000,1351851660,2640,2640,2640,2640,0
|
|
20231006,184900,1351851660,2640,2640,2640,2640,0
|
|
20231006,184800,1351851660,2640,2640,2640,2640,0
|
|
20231006,184700,1351851660,2640,2640,2640,2640,0
|
|
20231006,184600,1351851660,2640,2640,2640,2640,0
|
|
20231006,184500,1351851660,2640,2640,2640,2640,0
|
|
20231006,184400,1351851660,2640,2640,2640,2640,0
|
|
20231006,184300,1351851660,2640,2640,2640,2640,0
|
|
20231006,184200,1351851660,2640,2640,2640,2640,0
|
|
20231006,184100,1351851660,2640,2640,2640,2640,0
|
|
20231006,184000,1351851660,2640,2640,2640,2640,0
|
|
20231006,183900,1351851660,2640,2640,2640,2640,0
|
|
20231006,183800,1351851660,2640,2640,2640,2640,0
|
|
20231006,183700,1351851660,2640,2640,2640,2640,0
|
|
20231006,183600,1351851660,2640,2640,2640,2640,0
|
|
20231006,183500,1351851660,2640,2640,2640,2640,0
|
|
20231006,183400,1351851660,2640,2640,2640,2640,0
|
|
20231006,183300,1351851660,2640,2640,2640,2640,0
|
|
20231006,183200,1351851660,2640,2640,2640,2640,0
|
|
20231006,183100,1351851660,2640,2640,2640,2640,0
|
|
20231006,183000,1351851660,2640,2640,2640,2640,0
|
|
20231006,182900,1351851660,2640,2640,2640,2640,0
|
|
20231006,182800,1351851660,2640,2640,2640,2640,0
|
|
20231006,182700,1351851660,2640,2640,2640,2640,0
|
|
20231006,182600,1351851660,2640,2640,2640,2640,0
|
|
20231006,182500,1351851660,2640,2640,2640,2640,11671
|
|
20231006,182400,1351851660,2640,2640,2640,2640,0
|
|
20231006,182300,1351851660,2640,2640,2640,2640,0
|
|
20231006,182200,1351851660,2640,2640,2640,2640,0
|
|
20231006,182100,1351851660,2640,2640,2640,2640,0
|
|
20231006,182000,1351851660,2640,2640,2640,2640,0
|
|
20231006,181900,1351851660,2640,2640,2640,2640,0
|
|
20231006,181800,1351851660,2640,2640,2640,2640,0
|
|
20231006,181700,1351851660,2640,2640,2640,2640,0
|
|
20231006,181600,1351851660,2640,2640,2640,2640,0
|
|
20231006,181500,1351851660,2640,2640,2640,2640,0
|
|
20231006,181400,1351851660,2640,2640,2640,2640,0
|
|
20231006,181300,1351851660,2640,2640,2640,2640,0
|
|
20231006,181200,1351851660,2640,2640,2640,2640,0
|
|
20231006,181100,1351851660,2640,2640,2640,2640,0
|
|
20231006,181000,1351851660,2640,2640,2640,2640,0
|
|
20231006,180900,1351851660,2640,2640,2640,2640,0
|
|
20231006,180800,1351851660,2640,2640,2640,2640,0
|
|
20231006,180700,1351851660,2640,2640,2640,2640,0
|
|
20231006,180600,1351851660,2640,2640,2640,2640,0
|
|
20231006,180500,1351851660,2640,2640,2640,2640,0
|
|
20231006,180400,1351851660,2640,2640,2640,2640,0
|
|
20231006,180300,1351851660,2640,2640,2640,2640,0
|
|
20231006,180200,1351851660,2640,2640,2640,2640,0
|
|
20231006,180100,1351851660,2640,2640,2640,2640,0
|
|
20231006,180000,1351851660,2640,2640,2640,2640,0
|
|
20231006,175900,1351851660,2640,2640,2640,2640,0
|
|
20231006,175800,1351851660,2640,2640,2640,2640,0
|
|
20231006,175700,1351851660,2640,2640,2640,2640,0
|
|
20231006,175600,1351851660,2640,2640,2640,2640,0
|
|
20231006,175500,1351851660,2640,2640,2640,2640,11671
|
|
20231006,175400,1351851660,2640,2640,2640,2640,0
|
|
20231006,175300,1351851660,2640,2640,2640,2640,0
|
|
20231006,175200,1351851660,2640,2640,2640,2640,0
|
|
20231006,175100,1351851660,2640,2640,2640,2640,0
|
|
20231006,175000,1351851660,2640,2640,2640,2640,0
|
|
20231006,174900,1351851660,2640,2640,2640,2640,0
|
|
20231006,174800,1351851660,2640,2640,2640,2640,0
|
|
20231006,174700,1351851660,2640,2640,2640,2640,0
|
|
20231006,174600,1351851660,2640,2640,2640,2640,0
|
|
20231006,174500,1351851660,2640,2640,2640,2640,0
|
|
20231006,174400,1351851660,2640,2640,2640,2640,0
|
|
20231006,174300,1351851660,2640,2640,2640,2640,0
|
|
20231006,174200,1351851660,2640,2640,2640,2640,0
|
|
20231006,174100,1351851660,2640,2640,2640,2640,0
|
|
20231006,174000,1351851660,2640,2640,2640,2640,0
|
|
20231006,173900,1351851660,2640,2640,2640,2640,0
|
|
20231006,173800,1351851660,2640,2640,2640,2640,0
|
|
20231006,173700,1351851660,2640,2640,2640,2640,0
|
|
20231006,173600,1351851660,2640,2640,2640,2640,0
|
|
20231006,173500,1351851660,2640,2640,2640,2640,0
|
|
20231006,173400,1351851660,2640,2640,2640,2640,0
|
|
20231006,173300,1351851660,2640,2640,2640,2640,0
|
|
20231006,173200,1351851660,2640,2640,2640,2640,0
|
|
20231006,173100,1351851660,2640,2640,2640,2640,0
|
|
20231006,173000,1351851660,2640,2640,2640,2640,0
|
|
20231006,172900,1351851660,2640,2640,2640,2640,0
|
|
20231006,172800,1351851660,2640,2640,2640,2640,0
|
|
20231006,172700,1351851660,2640,2640,2640,2640,0
|
|
20231006,172600,1351851660,2640,2640,2640,2640,0
|
|
20231006,172500,1351851660,2640,2640,2640,2640,11671
|
|
20231006,172400,1351851660,2640,2640,2640,2640,0
|
|
20231006,172300,1351851660,2640,2640,2640,2640,0
|
|
20231006,172200,1351851660,2640,2640,2640,2640,0
|
|
20231006,172100,1351851660,2640,2640,2640,2640,0
|
|
20231006,172000,1351851660,2640,2640,2640,2640,0
|
|
20231006,171900,1351851660,2640,2640,2640,2640,0
|
|
20231006,171800,1351851660,2640,2640,2640,2640,0
|
|
20231006,171700,1351851660,2640,2640,2640,2640,0
|
|
20231006,171600,1351851660,2640,2640,2640,2640,0
|
|
20231006,171500,1351851660,2640,2640,2640,2640,0
|
|
20231006,171400,1351851660,2640,2640,2640,2640,0
|
|
20231006,171300,1351851660,2640,2640,2640,2640,0
|
|
20231006,171200,1351851660,2640,2640,2640,2640,0
|
|
20231006,171100,1351851660,2640,2640,2640,2640,0
|
|
20231006,171000,1351851660,2640,2640,2640,2640,0
|
|
20231006,170900,1351851660,2640,2640,2640,2640,0
|
|
20231006,170800,1351851660,2640,2640,2640,2640,0
|
|
20231006,170700,1351851660,2640,2640,2640,2640,0
|
|
20231006,170600,1351851660,2640,2640,2640,2640,0
|
|
20231006,170500,1351851660,2640,2640,2640,2640,0
|
|
20231006,170400,1351851660,2640,2640,2640,2640,0
|
|
20231006,170300,1351851660,2640,2640,2640,2640,0
|
|
20231006,170200,1351851660,2640,2640,2640,2640,0
|
|
20231006,170100,1351851660,2640,2640,2640,2640,0
|
|
20231006,170000,1351851660,2640,2640,2640,2640,0
|
|
20231006,165900,1351851660,2640,2640,2640,2640,0
|
|
20231006,165800,1351851660,2640,2640,2640,2640,0
|
|
20231006,165700,1351851660,2640,2640,2640,2640,0
|
|
20231006,165600,1351851660,2640,2640,2640,2640,0
|
|
20231006,165500,1351851660,2640,2640,2640,2640,11671
|
|
20231006,165400,1351851660,2640,2640,2640,2640,0
|
|
20231006,165300,1351851660,2640,2640,2640,2640,0
|
|
20231006,165200,1351851660,2640,2640,2640,2640,0
|
|
20231006,165100,1351851660,2640,2640,2640,2640,0
|
|
20231006,165000,1351851660,2640,2640,2640,2640,0
|
|
20231006,164900,1351851660,2640,2640,2640,2640,0
|
|
20231006,164800,1351851660,2640,2640,2640,2640,0
|
|
20231006,164700,1351851660,2640,2640,2640,2640,0
|
|
20231006,164600,1351851660,2640,2640,2640,2640,0
|
|
20231006,164500,1351851660,2640,2640,2640,2640,0
|
|
20231006,164400,1351851660,2640,2640,2640,2640,0
|
|
20231006,164300,1351851660,2640,2640,2640,2640,0
|
|
20231006,164200,1351851660,2640,2640,2640,2640,0
|
|
20231006,164100,1351851660,2640,2640,2640,2640,0
|
|
20231006,164000,1351851660,2640,2640,2640,2640,0
|
|
20231006,163900,1351851660,2640,2640,2640,2640,0
|
|
20231006,163800,1351851660,2640,2640,2640,2640,0
|
|
20231006,163700,1351851660,2640,2640,2640,2640,0
|
|
20231006,163600,1351851660,2640,2640,2640,2640,0
|
|
20231006,163500,1351851660,2640,2640,2640,2640,0
|
|
20231006,163400,1351851660,2640,2640,2640,2640,0
|
|
20231006,163300,1351851660,2640,2640,2640,2640,0
|
|
20231006,163200,1351851660,2640,2640,2640,2640,0
|
|
20231006,163100,1351851660,2640,2640,2640,2640,0
|
|
20231006,163000,1351851660,2640,2640,2640,2640,0
|
|
20231006,162900,1351851660,2640,2640,2640,2640,0
|
|
20231006,162800,1351851660,2640,2640,2640,2640,0
|
|
20231006,162700,1351851660,2640,2640,2640,2640,0
|
|
20231006,162600,1351851660,2640,2640,2640,2640,0
|
|
20231006,162500,1351851660,2640,2640,2640,2640,11671
|
|
20231006,162400,1351851660,2640,2640,2640,2640,0
|
|
20231006,162300,1351851660,2640,2640,2640,2640,0
|
|
20231006,162200,1351851660,2640,2640,2640,2640,0
|
|
20231006,162100,1351851660,2640,2640,2640,2640,0
|
|
20231006,162000,1351851660,2640,2640,2640,2640,0
|
|
20231006,161900,1351851660,2640,2640,2640,2640,0
|
|
20231006,161800,1351851660,2640,2640,2640,2640,0
|
|
20231006,161700,1351851660,2640,2640,2640,2640,0
|
|
20231006,161600,1351851660,2640,2640,2640,2640,0
|
|
20231006,161500,1351851660,2640,2640,2640,2640,0
|
|
20231006,161400,1351851660,2640,2640,2640,2640,0
|
|
20231006,161300,1351851660,2640,2640,2640,2640,0
|
|
20231006,161200,1351851660,2640,2640,2640,2640,0
|
|
20231006,161100,1351851660,2640,2640,2640,2640,0
|
|
20231006,161000,1351851660,2640,2640,2640,2640,0
|
|
20231006,160900,1351851660,2640,2640,2640,2640,0
|
|
20231006,160800,1351851660,2640,2640,2640,2640,0
|
|
20231006,160700,1351851660,2640,2640,2640,2640,0
|
|
20231006,160600,1351851660,2640,2640,2640,2640,0
|
|
20231006,160500,1351851660,2640,2640,2640,2640,0
|
|
20231006,160400,1351851660,2640,2640,2640,2640,0
|
|
20231006,160300,1351851660,2640,2640,2640,2640,0
|
|
20231006,160200,1351851660,2640,2640,2640,2640,0
|
|
20231006,160100,1351851660,2640,2640,2640,2640,0
|
|
20231006,160000,1351851660,2640,2640,2640,2640,0
|
|
20231006,155900,1351851660,2640,2640,2640,2640,0
|
|
20231006,155800,1351851660,2640,2640,2640,2640,0
|
|
20231006,155700,1351851660,2640,2640,2640,2640,0
|
|
20231006,155600,1351851660,2640,2640,2640,2640,0
|
|
20231006,155500,1351851660,2640,2640,2640,2640,11671
|
|
20231006,155400,1351851660,2640,2640,2640,2640,0
|
|
20231006,155300,1351851660,2640,2640,2640,2640,0
|
|
20231006,155200,1351851660,2640,2640,2640,2640,0
|
|
20231006,155100,1351851660,2640,2640,2640,2640,0
|
|
20231006,155000,1351851660,2640,2640,2640,2640,0
|
|
20231006,154900,1351851660,2640,2640,2640,2640,0
|
|
20231006,154800,1351851660,2640,2640,2640,2640,0
|
|
20231006,154700,1351851660,2640,2640,2640,2640,0
|
|
20231006,154600,1351851660,2640,2640,2640,2640,0
|
|
20231006,154500,1351851660,2640,2640,2640,2640,0
|
|
20231006,154400,1351851660,2640,2640,2640,2640,0
|
|
20231006,154300,1351851660,2640,2640,2640,2640,0
|
|
20231006,154200,1351851660,2640,2640,2640,2640,0
|
|
20231006,154100,1351851660,2640,2640,2640,2640,0
|
|
20231006,154000,1351851660,2640,2640,2640,2640,0
|
|
20231006,153900,1351851660,2640,2640,2640,2640,0
|
|
20231006,153800,1351851660,2640,2640,2640,2640,0
|
|
20231006,153700,1351851660,2640,2640,2640,2640,0
|
|
20231006,153600,1351851660,2640,2640,2640,2640,0
|
|
20231006,153500,1351851660,2640,2640,2640,2640,0
|
|
20231006,153400,1351851660,2640,2640,2640,2640,0
|
|
20231006,153300,1351851660,2640,2640,2640,2640,0
|
|
20231006,153200,1351851660,2640,2640,2640,2640,0
|
|
20231006,153100,1351851660,2640,2640,2640,2640,0
|
|
20231006,153000,1351851660,2640,2640,2640,2640,11671
|
|
20231006,152900,1321040220,2650,2650,2650,2650,0
|
|
20231006,152800,1321040220,2650,2650,2650,2650,0
|
|
20231006,152700,1321040220,2650,2650,2650,2650,0
|
|
20231006,152600,1321040220,2650,2650,2650,2650,0
|
|
20231006,152500,1321040220,2650,2650,2650,2650,0
|
|
20231006,152400,1321040220,2650,2650,2650,2650,0
|
|
20231006,152300,1321040220,2650,2650,2650,2650,0
|
|
20231006,152200,1321040220,2650,2650,2650,2650,0
|
|
20231006,152100,1321040220,2650,2650,2650,2650,0
|
|
20231006,152000,1321040220,2650,2650,2650,2650,0
|
|
20231006,151900,1321040220,2650,2645,2650,2645,1954
|
|
20231006,151800,1315868885,2650,2650,2650,2640,444
|
|
20231006,151700,1314696485,2640,2650,2650,2640,850
|
|
20231006,151600,1312451325,2645,2645,2645,2645,1095
|
|
20231006,151500,1309555050,2650,2650,2650,2650,154
|
|
20231006,151400,1309146950,2645,2645,2645,2645,747
|
|
20231006,151300,1307171135,2640,2640,2640,2640,0
|
|
20231006,151200,1307171135,2640,2630,2640,2630,1391
|
|
20231006,151100,1303504580,2630,2630,2630,2630,1550
|
|
20231006,151000,1299428080,2630,2630,2630,2630,2000
|
|
20231006,150900,1294168080,2640,2630,2640,2625,4378
|
|
20231006,150800,1282645965,2635,2645,2645,2625,1123
|
|
20231006,150700,1279690440,2635,2630,2635,2630,4800
|
|
20231006,150600,1267054940,2635,2645,2645,2635,415
|
|
20231006,150500,1265960265,2645,2645,2645,2645,0
|
|
20231006,150400,1265960265,2645,2645,2645,2645,0
|
|
20231006,150300,1265960265,2645,2645,2645,2645,0
|
|
20231006,150200,1265960265,2645,2645,2645,2645,0
|
|
20231006,150100,1265960265,2645,2645,2645,2645,2
|
|
20231006,150000,1265954975,2645,2640,2645,2640,2177
|
|
20231006,145900,1260205155,2635,2635,2635,2635,0
|
|
20231006,145800,1260205155,2635,2635,2635,2635,3
|
|
20231006,145700,1260197250,2625,2635,2635,2625,4092
|
|
20231006,145600,1249433695,2625,2635,2635,2625,10166
|
|
20231006,145500,1222715475,2645,2635,2645,2635,851
|
|
20231006,145400,1220473080,2645,2645,2645,2645,0
|
|
20231006,145300,1220473080,2645,2635,2645,2635,146
|
|
20231006,145200,1220088340,2645,2635,2645,2635,5671
|
|
20231006,145100,1205137795,2640,2640,2640,2635,3954
|
|
20231006,145000,1194713775,2640,2640,2640,2640,36
|
|
20231006,144900,1194618735,2645,2640,2645,2640,485
|
|
20231006,144800,1193338325,2650,2650,2650,2640,660
|
|
20231006,144700,1191595895,2645,2645,2645,2645,7080
|
|
20231006,144600,1172869295,2645,2650,2650,2645,734
|
|
20231006,144500,1170926195,2655,2655,2655,2655,1446
|
|
20231006,144400,1167087065,2655,2650,2655,2650,732
|
|
20231006,144300,1165143855,2655,2655,2655,2655,10
|
|
20231006,144200,1165117305,2645,2645,2655,2645,93
|
|
20231006,144100,1164870420,2655,2645,2655,2645,162
|
|
20231006,144000,1164440730,2645,2645,2645,2645,401
|
|
20231006,143900,1163380085,2655,2655,2655,2655,228
|
|
20231006,143800,1162774745,2655,2655,2655,2655,100
|
|
20231006,143700,1162509245,2650,2650,2650,2650,0
|
|
20231006,143600,1162509245,2650,2650,2650,2650,3684
|
|
20231006,143500,1152746645,2655,2655,2655,2655,58
|
|
20231006,143400,1152592655,2660,2660,2660,2660,0
|
|
20231006,143300,1152592655,2660,2660,2660,2660,0
|
|
20231006,143200,1152592655,2660,2660,2660,2660,226
|
|
20231006,143100,1151991495,2655,2655,2655,2655,310
|
|
20231006,143000,1151168445,2655,2655,2655,2655,0
|
|
20231006,142900,1151168445,2655,2665,2665,2655,9
|
|
20231006,142800,1151144505,2665,2665,2665,2665,1
|
|
20231006,142700,1151141840,2655,2655,2655,2655,93
|
|
20231006,142600,1150894925,2655,2655,2655,2655,213
|
|
20231006,142500,1150329410,2650,2665,2665,2650,4577
|
|
20231006,142400,1138182360,2665,2665,2665,2665,6
|
|
20231006,142300,1138166370,2665,2665,2665,2665,122
|
|
20231006,142200,1137841240,2665,2660,2665,2660,763
|
|
20231006,142100,1135811635,2660,2660,2660,2660,4000
|
|
20231006,142000,1125171635,2660,2660,2660,2660,908
|
|
20231006,141900,1122756355,2660,2660,2660,2660,600
|
|
20231006,141800,1121160355,2660,2660,2660,2660,3162
|
|
20231006,141700,1112749435,2660,2660,2660,2660,971
|
|
20231006,141600,1110166575,2660,2665,2665,2660,256
|
|
20231006,141500,1109485585,2665,2665,2665,2665,6
|
|
20231006,141400,1109469595,2665,2665,2665,2665,6
|
|
20231006,141300,1109453605,2665,2665,2665,2665,7
|
|
20231006,141200,1109434950,2665,2665,2665,2660,48
|
|
20231006,141100,1109307180,2665,2665,2665,2665,206
|
|
20231006,141000,1108758190,2665,2665,2665,2665,121
|
|
20231006,140900,1108435725,2665,2665,2665,2665,6
|
|
20231006,140800,1108419735,2665,2665,2665,2665,233
|
|
20231006,140700,1107798790,2665,2665,2665,2665,11
|
|
20231006,140600,1107769475,2665,2665,2665,2665,7
|
|
20231006,140500,1107750820,2665,2665,2665,2665,806
|
|
20231006,140400,1105602830,2665,2665,2665,2660,11
|
|
20231006,140300,1105573550,2665,2665,2665,2665,6
|
|
20231006,140200,1105557560,2665,2665,2665,2655,11010
|
|
20231006,140100,1076308000,2665,2665,2665,2665,566
|
|
20231006,140000,1074799610,2665,2675,2675,2665,178
|
|
20231006,135900,1074324440,2665,2665,2665,2665,448
|
|
20231006,135800,1073130520,2665,2665,2665,2665,343
|
|
20231006,135700,1072216425,2665,2665,2665,2665,0
|
|
20231006,135600,1072216425,2665,2665,2665,2665,100
|
|
20231006,135500,1071949925,2665,2675,2675,2665,3614
|
|
20231006,135400,1062300735,2675,2675,2680,2675,1121
|
|
20231006,135300,1059301480,2680,2680,2680,2680,0
|
|
20231006,135200,1059301480,2680,2675,2680,2675,2000
|
|
20231006,135100,1053946480,2680,2675,2680,2675,1660
|
|
20231006,135000,1049500980,2675,2675,2675,2675,36
|
|
20231006,134900,1049404680,2675,2675,2675,2675,0
|
|
20231006,134800,1049404680,2675,2675,2680,2675,469
|
|
20231006,134700,1048149025,2680,2680,2680,2680,0
|
|
20231006,134600,1048149025,2680,2675,2680,2675,71
|
|
20231006,134500,1047959095,2675,2675,2675,2675,486
|
|
20231006,134400,1046659045,2675,2675,2675,2675,671
|
|
20231006,134300,1044864120,2675,2680,2680,2675,2
|
|
20231006,134200,1044858765,2680,2675,2680,2675,1076
|
|
20231006,134100,1041979890,2670,2680,2680,2670,1900
|
|
20231006,134000,1036902775,2680,2680,2680,2680,0
|
|
20231006,133900,1036902775,2680,2680,2680,2680,215
|
|
20231006,133800,1036326575,2680,2680,2680,2680,1
|
|
20231006,133700,1036323895,2680,2680,2680,2680,1
|
|
20231006,133600,1036321215,2675,2675,2675,2675,0
|
|
20231006,133500,1036321215,2675,2675,2675,2675,74
|
|
20231006,133400,1036123265,2675,2675,2675,2675,1
|
|
20231006,133300,1036120590,2675,2670,2675,2670,984
|
|
20231006,133200,1033493295,2675,2675,2675,2675,446
|
|
20231006,133100,1032300245,2675,2675,2675,2675,400
|
|
20231006,133000,1031230245,2680,2680,2680,2680,0
|
|
20231006,132900,1031230245,2680,2680,2680,2680,116
|
|
20231006,132800,1030919365,2680,2680,2680,2680,80
|
|
20231006,132700,1030704965,2680,2680,2680,2680,107
|
|
20231006,132600,1030418205,2680,2680,2680,2680,0
|
|
20231006,132500,1030418205,2680,2680,2680,2680,221
|
|
20231006,132400,1029825925,2680,2675,2680,2675,96
|
|
20231006,132300,1029569120,2680,2680,2680,2680,69
|
|
20231006,132200,1029384200,2680,2685,2685,2680,4
|
|
20231006,132100,1029373475,2685,2685,2685,2685,5
|
|
20231006,132000,1029360050,2685,2685,2685,2685,2
|
|
20231006,131900,1029354680,2680,2680,2680,2680,862
|
|
20231006,131800,1027044520,2680,2680,2680,2680,65
|
|
20231006,131700,1026870320,2680,2685,2685,2680,116
|
|
20231006,131600,1026558865,2685,2685,2685,2685,33
|
|
20231006,131500,1026470260,2680,2680,2680,2680,100
|
|
20231006,131400,1026202260,2675,2690,2690,2675,7093
|
|
20231006,131300,1007227505,2690,2690,2690,2690,0
|
|
20231006,131200,1007227505,2690,2680,2690,2680,7026
|
|
20231006,131100,988390640,2680,2680,2680,2680,291
|
|
20231006,131000,987610760,2680,2680,2680,2680,0
|
|
20231006,130900,987610760,2680,2685,2685,2680,1432
|
|
20231006,130800,983765990,2685,2690,2690,2685,169
|
|
20231006,130700,983311430,2690,2690,2690,2690,0
|
|
20231006,130600,983311430,2690,2690,2695,2690,1693
|
|
20231006,130500,978756655,2695,2690,2695,2690,128
|
|
20231006,130400,978411835,2690,2695,2695,2690,110
|
|
20231006,130300,978115885,2695,2695,2695,2695,1
|
|
20231006,130200,978113190,2690,2695,2695,2690,116
|
|
20231006,130100,977801040,2695,2695,2695,2695,100
|
|
20231006,130000,977531540,2690,2690,2690,2690,160
|
|
20231006,125900,977101140,2695,2695,2695,2695,11
|
|
20231006,125800,977071495,2695,2695,2695,2695,25
|
|
20231006,125700,977004120,2695,2695,2695,2695,101
|
|
20231006,125600,976731925,2695,2690,2695,2690,211
|
|
20231006,125500,976164330,2690,2690,2690,2690,100
|
|
20231006,125400,975895330,2695,2695,2695,2695,116
|
|
20231006,125300,975582710,2695,2695,2695,2695,1
|
|
20231006,125200,975580015,2695,2695,2695,2695,29
|
|
20231006,125100,975501860,2695,2690,2695,2690,713
|
|
20231006,125000,973583385,2690,2690,2690,2690,87
|
|
20231006,124900,973349355,2690,2690,2690,2690,0
|
|
20231006,124800,973349355,2690,2690,2690,2690,0
|
|
20231006,124700,973349355,2690,2690,2690,2690,0
|
|
20231006,124600,973349355,2690,2695,2695,2690,16
|
|
20231006,124500,973306310,2695,2695,2695,2695,1
|
|
20231006,124400,973303615,2690,2695,2695,2685,678
|
|
20231006,124300,971479815,2695,2695,2695,2695,1
|
|
20231006,124200,971477120,2695,2695,2695,2695,115
|
|
20231006,124100,971167195,2690,2690,2690,2690,962
|
|
20231006,124000,968579415,2680,2690,2690,2680,2745
|
|
20231006,123900,961220105,2680,2690,2690,2680,3374
|
|
20231006,123800,952165635,2690,2690,2690,2690,300
|
|
20231006,123700,951358635,2690,2690,2690,2690,79
|
|
20231006,123600,951146125,2695,2695,2695,2695,342
|
|
20231006,123500,950224435,2695,2700,2700,2695,4461
|
|
20231006,123400,938179990,2700,2700,2700,2700,0
|
|
20231006,123300,938179990,2700,2700,2700,2700,0
|
|
20231006,123200,938179990,2700,2700,2700,2700,40
|
|
20231006,123100,938071990,2705,2705,2705,2695,4084
|
|
20231006,123000,927047525,2710,2705,2710,2705,174
|
|
20231006,122900,926576805,2705,2705,2705,2705,185
|
|
20231006,122800,926076380,2705,2710,2710,2705,361
|
|
20231006,122700,925098810,2710,2710,2710,2710,1538
|
|
20231006,122600,920930830,2705,2705,2705,2705,1
|
|
20231006,122500,920928125,2705,2705,2710,2705,1059
|
|
20231006,122400,918063345,2705,2705,2705,2700,651
|
|
20231006,122300,916305140,2705,2700,2705,2700,795
|
|
20231006,122200,914158060,2700,2705,2705,2700,24
|
|
20231006,122100,914093245,2705,2705,2705,2705,120
|
|
20231006,122000,913768645,2705,2705,2705,2705,1208
|
|
20231006,121900,910501005,2705,2705,2705,2705,1002
|
|
20231006,121800,907790595,2700,2705,2705,2700,100
|
|
20231006,121700,907520255,2705,2705,2705,2705,10
|
|
20231006,121600,907493205,2695,2695,2705,2690,810
|
|
20231006,121500,905308965,2695,2695,2695,2695,82
|
|
20231006,121400,905087975,2695,2695,2695,2695,62
|
|
20231006,121300,904920885,2695,2695,2700,2695,2122
|
|
20231006,121200,899201520,2695,2695,2695,2695,560
|
|
20231006,121100,897692320,2690,2690,2690,2690,26
|
|
20231006,121000,897622380,2690,2690,2690,2690,10
|
|
20231006,120900,897595480,2690,2690,2695,2690,189
|
|
20231006,120800,897086495,2690,2690,2690,2690,10
|
|
20231006,120700,897059595,2690,2690,2690,2690,34
|
|
20231006,120600,896968135,2695,2695,2695,2695,115
|
|
20231006,120500,896658210,2690,2690,2690,2690,292
|
|
20231006,120400,895872730,2695,2690,2695,2690,134
|
|
20231006,120300,895511695,2690,2695,2695,2690,410
|
|
20231006,120200,894408745,2690,2690,2690,2690,946
|
|
20231006,120100,891864005,2695,2695,2695,2695,100
|
|
20231006,120000,891594505,2695,2695,2695,2695,0
|
|
20231006,115900,891594505,2695,2700,2705,2695,1097
|
|
20231006,115800,888633630,2700,2700,2700,2700,934
|
|
20231006,115700,886111830,2700,2690,2700,2690,406
|
|
20231006,115600,885015720,2690,2700,2700,2690,76
|
|
20231006,115500,884810720,2695,2695,2695,2695,230
|
|
20231006,115400,884190870,2695,2695,2695,2695,57
|
|
20231006,115300,884037255,2695,2695,2695,2695,184
|
|
20231006,115200,883541375,2700,2700,2705,2700,2369
|
|
20231006,115100,877144555,2700,2700,2700,2700,463
|
|
20231006,115000,875894455,2700,2690,2700,2690,1789
|
|
20231006,114900,871072120,2685,2685,2685,2685,1634
|
|
20231006,114800,866684830,2680,2685,2685,2680,193
|
|
20231006,114700,866166640,2685,2685,2685,2685,50
|
|
20231006,114600,866032390,2685,2685,2685,2685,205
|
|
20231006,114500,865481965,2685,2690,2690,2685,1540
|
|
20231006,114400,861344620,2695,2695,2695,2695,86
|
|
20231006,114300,861112850,2695,2695,2695,2695,0
|
|
20231006,114200,861112850,2695,2690,2695,2690,393
|
|
20231006,114100,860054635,2690,2690,2690,2690,1270
|
|
20231006,114000,856638335,2690,2690,2690,2690,397
|
|
20231006,113900,855570405,2690,2690,2690,2690,240
|
|
20231006,113800,854924805,2680,2675,2680,2675,945
|
|
20231006,113700,852392955,2680,2680,2680,2680,171
|
|
20231006,113600,851934675,2685,2690,2690,2685,794
|
|
20231006,113500,849800660,2690,2685,2690,2685,600
|
|
20231006,113400,848189495,2685,2685,2685,2685,115
|
|
20231006,113300,847880720,2685,2685,2685,2685,2
|
|
20231006,113200,847875350,2690,2690,2690,2690,0
|
|
20231006,113100,847875350,2690,2690,2690,2685,34
|
|
20231006,113000,847783940,2690,2685,2690,2680,390
|
|
20231006,112900,846737180,2685,2685,2685,2685,2124
|
|
20231006,112800,841034240,2680,2675,2680,2670,3364
|
|
20231006,112700,832030550,2675,2675,2675,2675,0
|
|
20231006,112600,832030550,2675,2675,2675,2670,216
|
|
20231006,112500,831453250,2675,2675,2675,2675,285
|
|
20231006,112400,830690875,2675,2675,2675,2675,90
|
|
20231006,112300,830450125,2675,2675,2680,2675,1721
|
|
20231006,112200,825845450,2675,2675,2675,2675,175
|
|
20231006,112100,825377325,2680,2680,2680,2680,115
|
|
20231006,112000,825069125,2680,2680,2680,2680,43
|
|
20231006,111900,824953885,2685,2685,2685,2685,82
|
|
20231006,111800,824733715,2685,2685,2685,2685,30
|
|
20231006,111700,824653165,2690,2695,2695,2690,4
|
|
20231006,111600,824642400,2690,2690,2695,2690,3418
|
|
20231006,111500,815447695,2690,2675,2690,2675,6421
|
|
20231006,111400,798221695,2675,2670,2675,2670,1215
|
|
20231006,111300,794977635,2670,2670,2670,2670,1
|
|
20231006,111200,794974965,2675,2670,2675,2670,550
|
|
20231006,111100,793505180,2670,2675,2675,2670,3203
|
|
20231006,111000,784951430,2680,2680,2680,2680,0
|
|
20231006,110900,784951430,2680,2690,2690,2680,494
|
|
20231006,110800,783626510,2685,2690,2695,2685,323
|
|
20231006,110700,782758580,2695,2690,2700,2690,2146
|
|
20231006,110600,776976615,2685,2690,2690,2685,419
|
|
20231006,110500,775850540,2695,2690,2695,2690,542
|
|
20231006,110400,774391545,2685,2680,2695,2680,1027
|
|
20231006,110300,771633870,2680,2685,2685,2680,48
|
|
20231006,110200,771505215,2685,2690,2690,2685,175
|
|
20231006,110100,771035285,2690,2675,2695,2675,2221
|
|
20231006,110000,765069480,2675,2680,2680,2675,1099
|
|
20231006,105900,762124410,2680,2670,2685,2670,709
|
|
20231006,105800,760227860,2670,2670,2670,2670,117
|
|
20231006,105700,759915470,2670,2670,2670,2670,0
|
|
20231006,105600,759915470,2670,2670,2670,2670,228
|
|
20231006,105500,759306710,2665,2665,2665,2665,253
|
|
20231006,105400,758632465,2670,2670,2670,2670,1
|
|
20231006,105300,758629795,2670,2670,2670,2670,1
|
|
20231006,105200,758627125,2665,2665,2665,2665,27
|
|
20231006,105100,758555170,2670,2675,2675,2670,62
|
|
20231006,105000,758389625,2675,2675,2675,2670,110
|
|
20231006,104900,758095875,2675,2675,2675,2675,0
|
|
20231006,104800,758095875,2675,2685,2685,2670,11146
|
|
20231006,104700,728237910,2685,2685,2685,2685,31
|
|
20231006,104600,728154675,2690,2690,2690,2690,80
|
|
20231006,104500,727939475,2690,2685,2690,2685,177
|
|
20231006,104400,727463640,2685,2685,2685,2685,135
|
|
20231006,104300,727101165,2675,2680,2680,2675,668
|
|
20231006,104200,725310960,2680,2680,2680,2675,216
|
|
20231006,104100,724732090,2680,2680,2680,2680,258
|
|
20231006,104000,724040650,2680,2675,2680,2670,707
|
|
20231006,103900,722149760,2675,2670,2685,2670,1221
|
|
20231006,103800,718872540,2670,2670,2670,2670,0
|
|
20231006,103700,718872540,2670,2685,2685,2670,260
|
|
20231006,103600,718177635,2675,2685,2690,2675,1269
|
|
20231006,103500,714776840,2695,2695,2695,2695,5
|
|
20231006,103400,714763365,2680,2700,2700,2680,3105
|
|
20231006,103300,706430405,2695,2700,2700,2690,1336
|
|
20231006,103200,702825855,2695,2680,2695,2680,7464
|
|
20231006,103100,682748310,2680,2680,2680,2680,100
|
|
20231006,103000,682480310,2680,2685,2690,2680,1429
|
|
20231006,102900,678643650,2685,2680,2685,2680,362
|
|
20231006,102800,677672730,2685,2680,2685,2680,248
|
|
20231006,102700,677007665,2680,2660,2680,2660,3691
|
|
20231006,102600,667157050,2660,2665,2665,2655,4271
|
|
20231006,102500,655812920,2665,2665,2665,2665,210
|
|
20231006,102400,655253270,2665,2665,2665,2655,1917
|
|
20231006,102300,650145650,2655,2655,2655,2655,0
|
|
20231006,102200,650145650,2655,2655,2655,2655,290
|
|
20231006,102100,649375700,2655,2655,2665,2640,4119
|
|
20231006,102000,638487175,2655,2665,2665,2655,246
|
|
20231006,101900,637832895,2665,2655,2665,2655,21
|
|
20231006,101800,637777130,2655,2655,2655,2650,2547
|
|
20231006,101700,631027570,2655,2665,2665,2655,1102
|
|
20231006,101600,628091700,2665,2655,2665,2655,722
|
|
20231006,101500,626173590,2655,2655,2655,2655,0
|
|
20231006,101400,626173590,2655,2665,2665,2655,4428
|
|
20231006,101300,614416100,2665,2670,2675,2665,391
|
|
20231006,101200,613372140,2675,2675,2675,2675,1350
|
|
20231006,101100,609760890,2680,2690,2690,2665,931
|
|
20231006,101000,607276795,2675,2650,2685,2650,17198
|
|
20231006,100900,561440580,2650,2660,2660,2650,4379
|
|
20231006,100800,549833155,2660,2660,2660,2660,993
|
|
20231006,100700,547191775,2665,2665,2665,2665,1
|
|
20231006,100600,547189110,2665,2665,2665,2665,416
|
|
20231006,100500,546080470,2665,2660,2665,2660,212
|
|
20231006,100400,545515500,2660,2675,2675,2660,1783
|
|
20231006,100300,540749710,2670,2660,2675,2660,2242
|
|
20231006,100200,534765840,2660,2655,2660,2655,45
|
|
20231006,100100,534646145,2660,2680,2680,2655,2558
|
|
20231006,100000,527837005,2680,2670,2690,2665,5940
|
|
20231006,095900,511973555,2670,2685,2690,2660,4268
|
|
20231006,095800,500555340,2685,2680,2685,2680,2870
|
|
20231006,095700,492857660,2680,2665,2680,2665,954
|
|
20231006,095600,490305740,2670,2660,2670,2655,6259
|
|
20231006,095500,473632865,2660,2660,2665,2660,1075
|
|
20231006,095400,470770010,2660,2665,2665,2655,1583
|
|
20231006,095300,466558820,2665,2655,2665,2655,8589
|
|
20231006,095200,443703045,2655,2670,2670,2655,6104
|
|
20231006,095100,427450510,2665,2665,2665,2655,3291
|
|
20231006,095000,418696990,2665,2655,2680,2655,4169
|
|
20231006,094900,407581280,2655,2640,2660,2635,7929
|
|
20231006,094800,386582515,2640,2635,2640,2635,14415
|
|
20231006,094700,348590255,2635,2630,2635,2630,4424
|
|
20231006,094600,336940120,2635,2620,2635,2620,19185
|
|
20231006,094500,286576045,2620,2625,2630,2620,4064
|
|
20231006,094400,275924210,2625,2625,2625,2620,543
|
|
20231006,094300,274500810,2625,2625,2630,2625,131
|
|
20231006,094200,274156435,2625,2625,2625,2625,500
|
|
20231006,094100,272843935,2625,2630,2635,2625,1375
|
|
20231006,094000,269227615,2635,2630,2635,2630,210
|
|
20231006,093900,268675240,2635,2630,2635,2630,1015
|
|
20231006,093800,266005765,2630,2630,2630,2630,50
|
|
20231006,093700,265874265,2635,2630,2635,2630,6397
|
|
20231006,093600,249040870,2630,2630,2630,2630,5537
|
|
20231006,093500,234478560,2625,2620,2630,2620,93
|
|
20231006,093400,234234305,2630,2610,2635,2610,17395
|
|
20231006,093300,188692535,2610,2615,2615,2610,2916
|
|
20231006,093200,181077925,2615,2615,2615,2610,700
|
|
20231006,093100,179250170,2615,2610,2615,2610,2435
|
|
20231006,093000,172894805,2610,2610,2620,2610,1737
|
|
20231006,092900,168355510,2610,2605,2610,2605,115
|
|
20231006,092800,168055885,2600,2595,2600,2595,1835
|
|
20231006,092700,163286440,2590,2590,2590,2590,1127
|
|
20231006,092600,160367510,2590,2605,2605,2590,1508
|
|
20231006,092500,156442340,2610,2600,2620,2600,2071
|
|
20231006,092400,151052900,2605,2605,2615,2600,433
|
|
20231006,092300,149924305,2620,2615,2620,2610,516
|
|
20231006,092200,148575010,2615,2615,2625,2605,3148
|
|
20231006,092100,140339275,2620,2600,2620,2600,3268
|
|
20231006,092000,131820215,2595,2570,2595,2570,6391
|
|
20231006,091900,115282845,2575,2575,2575,2575,310
|
|
20231006,091800,114484595,2575,2575,2575,2575,2698
|
|
20231006,091700,107537245,2575,2575,2575,2570,769
|
|
20231006,091600,105560895,2570,2575,2575,2565,821
|
|
20231006,091500,103451960,2580,2585,2585,2580,1499
|
|
20231006,091400,99584480,2585,2590,2595,2585,738
|
|
20231006,091300,97674910,2590,2590,2600,2590,1372
|
|
20231006,091200,94120820,2590,2585,2600,2585,2612
|
|
20231006,091100,87342975,2585,2590,2590,2585,661
|
|
20231006,091000,85632790,2590,2590,2600,2590,2152
|
|
20231006,090900,80058585,2585,2570,2585,2565,4097
|
|
20231006,090800,69497325,2570,2545,2570,2535,15590
|
|
20231006,090700,29675350,2535,2545,2545,2535,909
|
|
20231006,090600,27363340,2550,2550,2550,2540,120
|
|
20231006,090500,27058340,2540,2550,2550,2540,1179
|
|
20231006,090400,24063450,2550,2550,2550,2540,155
|
|
20231006,090300,23668410,2540,2550,2555,2540,877
|
|
20231006,090200,21434195,2550,2530,2550,2530,3728
|
|
20231006,090100,11973760,2535,2535,2540,2535,560
|
|
20231006,090000,10554010,2530,2500,2530,2500,4209
|