639 lines
29 KiB
CSV
639 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193600,57138455,2610,2610,2610,2610,935
|
|
20231016,193500,57138455,2610,2610,2610,2610,0
|
|
20231016,193400,57138455,2610,2610,2610,2610,0
|
|
20231016,193300,57138455,2610,2610,2610,2610,0
|
|
20231016,193200,57138455,2610,2610,2610,2610,0
|
|
20231016,193100,57138455,2610,2610,2610,2610,0
|
|
20231016,193000,57138455,2610,2610,2610,2610,0
|
|
20231016,192900,57138455,2610,2610,2610,2610,0
|
|
20231016,192800,57138455,2610,2610,2610,2610,0
|
|
20231016,192700,57138455,2610,2610,2610,2610,0
|
|
20231016,192600,57138455,2610,2610,2610,2610,0
|
|
20231016,192500,57138455,2610,2610,2610,2610,0
|
|
20231016,192400,57138455,2610,2610,2610,2610,0
|
|
20231016,192300,57138455,2610,2610,2610,2610,0
|
|
20231016,192200,57138455,2610,2610,2610,2610,0
|
|
20231016,192100,57138455,2610,2610,2610,2610,0
|
|
20231016,192000,57138455,2610,2610,2610,2610,0
|
|
20231016,191900,57138455,2610,2610,2610,2610,0
|
|
20231016,191800,57138455,2610,2610,2610,2610,0
|
|
20231016,191700,57138455,2610,2610,2610,2610,0
|
|
20231016,191600,57138455,2610,2610,2610,2610,0
|
|
20231016,191500,57138455,2610,2610,2610,2610,0
|
|
20231016,191400,57138455,2610,2610,2610,2610,0
|
|
20231016,191300,57138455,2610,2610,2610,2610,0
|
|
20231016,191200,57138455,2610,2610,2610,2610,0
|
|
20231016,191100,57138455,2610,2610,2610,2610,0
|
|
20231016,191000,57138455,2610,2610,2610,2610,0
|
|
20231016,190900,57138455,2610,2610,2610,2610,0
|
|
20231016,190800,57138455,2610,2610,2610,2610,0
|
|
20231016,190700,57138455,2610,2610,2610,2610,0
|
|
20231016,190600,57138455,2610,2610,2610,2610,935
|
|
20231016,190500,57138455,2610,2610,2610,2610,0
|
|
20231016,190400,57138455,2610,2610,2610,2610,0
|
|
20231016,190300,57138455,2610,2610,2610,2610,0
|
|
20231016,190200,57138455,2610,2610,2610,2610,0
|
|
20231016,190100,57138455,2610,2610,2610,2610,0
|
|
20231016,190000,57138455,2610,2610,2610,2610,0
|
|
20231016,185900,57138455,2610,2610,2610,2610,0
|
|
20231016,185800,57138455,2610,2610,2610,2610,0
|
|
20231016,185700,57138455,2610,2610,2610,2610,0
|
|
20231016,185600,57138455,2610,2610,2610,2610,0
|
|
20231016,185500,57138455,2610,2610,2610,2610,0
|
|
20231016,185400,57138455,2610,2610,2610,2610,0
|
|
20231016,185300,57138455,2610,2610,2610,2610,0
|
|
20231016,185200,57138455,2610,2610,2610,2610,0
|
|
20231016,185100,57138455,2610,2610,2610,2610,0
|
|
20231016,185000,57138455,2610,2610,2610,2610,0
|
|
20231016,184900,57138455,2610,2610,2610,2610,0
|
|
20231016,184800,57138455,2610,2610,2610,2610,0
|
|
20231016,184700,57138455,2610,2610,2610,2610,0
|
|
20231016,184600,57138455,2610,2610,2610,2610,0
|
|
20231016,184500,57138455,2610,2610,2610,2610,0
|
|
20231016,184400,57138455,2610,2610,2610,2610,0
|
|
20231016,184300,57138455,2610,2610,2610,2610,0
|
|
20231016,184200,57138455,2610,2610,2610,2610,0
|
|
20231016,184100,57138455,2610,2610,2610,2610,0
|
|
20231016,184000,57138455,2610,2610,2610,2610,0
|
|
20231016,183900,57138455,2610,2610,2610,2610,0
|
|
20231016,183800,57138455,2610,2610,2610,2610,0
|
|
20231016,183700,57138455,2610,2610,2610,2610,0
|
|
20231016,183600,57138455,2610,2610,2610,2610,935
|
|
20231016,183500,57138455,2610,2610,2610,2610,0
|
|
20231016,183400,57138455,2610,2610,2610,2610,0
|
|
20231016,183300,57138455,2610,2610,2610,2610,0
|
|
20231016,183200,57138455,2610,2610,2610,2610,0
|
|
20231016,183100,57138455,2610,2610,2610,2610,0
|
|
20231016,183000,57138455,2610,2610,2610,2610,0
|
|
20231016,182900,57138455,2610,2610,2610,2610,0
|
|
20231016,182800,57138455,2610,2610,2610,2610,0
|
|
20231016,182700,57138455,2610,2610,2610,2610,0
|
|
20231016,182600,57138455,2610,2610,2610,2610,0
|
|
20231016,182500,57138455,2610,2610,2610,2610,0
|
|
20231016,182400,57138455,2610,2610,2610,2610,0
|
|
20231016,182300,57138455,2610,2610,2610,2610,0
|
|
20231016,182200,57138455,2610,2610,2610,2610,0
|
|
20231016,182100,57138455,2610,2610,2610,2610,0
|
|
20231016,182000,57138455,2610,2610,2610,2610,0
|
|
20231016,181900,57138455,2610,2610,2610,2610,0
|
|
20231016,181800,57138455,2610,2610,2610,2610,0
|
|
20231016,181700,57138455,2610,2610,2610,2610,0
|
|
20231016,181600,57138455,2610,2610,2610,2610,0
|
|
20231016,181500,57138455,2610,2610,2610,2610,0
|
|
20231016,181400,57138455,2610,2610,2610,2610,0
|
|
20231016,181300,57138455,2610,2610,2610,2610,0
|
|
20231016,181200,57138455,2610,2610,2610,2610,0
|
|
20231016,181100,57138455,2610,2610,2610,2610,0
|
|
20231016,181000,57138455,2610,2610,2610,2610,0
|
|
20231016,180900,57138455,2610,2610,2610,2610,0
|
|
20231016,180800,57138455,2610,2610,2610,2610,0
|
|
20231016,180700,57138455,2610,2610,2610,2610,0
|
|
20231016,180600,57138455,2610,2610,2610,2610,935
|
|
20231016,180500,57138455,2610,2610,2610,2610,0
|
|
20231016,180400,57138455,2610,2610,2610,2610,0
|
|
20231016,180300,57138455,2610,2610,2610,2610,0
|
|
20231016,180200,57138455,2610,2610,2610,2610,0
|
|
20231016,180100,57138455,2610,2610,2610,2610,0
|
|
20231016,180000,57138455,2610,2610,2610,2610,0
|
|
20231016,175900,57138455,2610,2610,2610,2610,0
|
|
20231016,175800,57138455,2610,2610,2610,2610,0
|
|
20231016,175700,57138455,2610,2610,2610,2610,0
|
|
20231016,175600,57138455,2610,2610,2610,2610,0
|
|
20231016,175500,57138455,2610,2610,2610,2610,0
|
|
20231016,175400,57138455,2610,2610,2610,2610,0
|
|
20231016,175300,57138455,2610,2610,2610,2610,0
|
|
20231016,175200,57138455,2610,2610,2610,2610,0
|
|
20231016,175100,57138455,2610,2610,2610,2610,0
|
|
20231016,175000,57138455,2610,2610,2610,2610,0
|
|
20231016,174900,57138455,2610,2610,2610,2610,0
|
|
20231016,174800,57138455,2610,2610,2610,2610,0
|
|
20231016,174700,57138455,2610,2610,2610,2610,0
|
|
20231016,174600,57138455,2610,2610,2610,2610,0
|
|
20231016,174500,57138455,2610,2610,2610,2610,0
|
|
20231016,174400,57138455,2610,2610,2610,2610,0
|
|
20231016,174300,57138455,2610,2610,2610,2610,0
|
|
20231016,174200,57138455,2610,2610,2610,2610,0
|
|
20231016,174100,57138455,2610,2610,2610,2610,0
|
|
20231016,174000,57138455,2610,2610,2610,2610,0
|
|
20231016,173900,57138455,2610,2610,2610,2610,0
|
|
20231016,173800,57138455,2610,2610,2610,2610,0
|
|
20231016,173700,57138455,2610,2610,2610,2610,0
|
|
20231016,173600,57138455,2610,2610,2610,2610,935
|
|
20231016,173500,57138455,2610,2610,2610,2610,0
|
|
20231016,173400,57138455,2610,2610,2610,2610,0
|
|
20231016,173300,57138455,2610,2610,2610,2610,0
|
|
20231016,173200,57138455,2610,2610,2610,2610,0
|
|
20231016,173100,57138455,2610,2610,2610,2610,0
|
|
20231016,173000,57138455,2610,2610,2610,2610,0
|
|
20231016,172900,57138455,2610,2610,2610,2610,0
|
|
20231016,172800,57138455,2610,2610,2610,2610,0
|
|
20231016,172700,57138455,2610,2610,2610,2610,0
|
|
20231016,172600,57138455,2610,2610,2610,2610,0
|
|
20231016,172500,57138455,2610,2610,2610,2610,0
|
|
20231016,172400,57138455,2610,2610,2610,2610,0
|
|
20231016,172300,57138455,2610,2610,2610,2610,0
|
|
20231016,172200,57138455,2610,2610,2610,2610,0
|
|
20231016,172100,57138455,2610,2610,2610,2610,0
|
|
20231016,172000,57138455,2610,2610,2610,2610,0
|
|
20231016,171900,57138455,2610,2610,2610,2610,0
|
|
20231016,171800,57138455,2610,2610,2610,2610,0
|
|
20231016,171700,57138455,2610,2610,2610,2610,0
|
|
20231016,171600,57138455,2610,2610,2610,2610,0
|
|
20231016,171500,57138455,2610,2610,2610,2610,0
|
|
20231016,171400,57138455,2610,2610,2610,2610,0
|
|
20231016,171300,57138455,2610,2610,2610,2610,0
|
|
20231016,171200,57138455,2610,2610,2610,2610,0
|
|
20231016,171100,57138455,2610,2610,2610,2610,0
|
|
20231016,171000,57138455,2610,2610,2610,2610,0
|
|
20231016,170900,57138455,2610,2610,2610,2610,0
|
|
20231016,170800,57138455,2610,2610,2610,2610,0
|
|
20231016,170700,57138455,2610,2610,2610,2610,0
|
|
20231016,170600,57138455,2610,2610,2610,2610,935
|
|
20231016,170500,57138455,2610,2610,2610,2610,0
|
|
20231016,170400,57138455,2610,2610,2610,2610,0
|
|
20231016,170300,57138455,2610,2610,2610,2610,0
|
|
20231016,170200,57138455,2610,2610,2610,2610,0
|
|
20231016,170100,57138455,2610,2610,2610,2610,0
|
|
20231016,170000,57138455,2610,2610,2610,2610,0
|
|
20231016,165900,57138455,2610,2610,2610,2610,0
|
|
20231016,165800,57138455,2610,2610,2610,2610,0
|
|
20231016,165700,57138455,2610,2610,2610,2610,0
|
|
20231016,165600,57138455,2610,2610,2610,2610,0
|
|
20231016,165500,57138455,2610,2610,2610,2610,0
|
|
20231016,165400,57138455,2610,2610,2610,2610,0
|
|
20231016,165300,57138455,2610,2610,2610,2610,0
|
|
20231016,165200,57138455,2610,2610,2610,2610,0
|
|
20231016,165100,57138455,2610,2610,2610,2610,0
|
|
20231016,165000,57138455,2610,2610,2610,2610,0
|
|
20231016,164900,57138455,2610,2610,2610,2610,0
|
|
20231016,164800,57138455,2610,2610,2610,2610,0
|
|
20231016,164700,57138455,2610,2610,2610,2610,0
|
|
20231016,164600,57138455,2610,2610,2610,2610,0
|
|
20231016,164500,57138455,2610,2610,2610,2610,0
|
|
20231016,164400,57138455,2610,2610,2610,2610,0
|
|
20231016,164300,57138455,2610,2610,2610,2610,0
|
|
20231016,164200,57138455,2610,2610,2610,2610,0
|
|
20231016,164100,57138455,2610,2610,2610,2610,0
|
|
20231016,164000,57138455,2610,2610,2610,2610,0
|
|
20231016,163900,57138455,2610,2610,2610,2610,0
|
|
20231016,163800,57138455,2610,2610,2610,2610,0
|
|
20231016,163700,57138455,2610,2610,2610,2610,0
|
|
20231016,163600,57138455,2610,2610,2610,2610,935
|
|
20231016,163500,57138455,2610,2610,2610,2610,0
|
|
20231016,163400,57138455,2610,2610,2610,2610,0
|
|
20231016,163300,57138455,2610,2610,2610,2610,0
|
|
20231016,163200,57138455,2610,2610,2610,2610,0
|
|
20231016,163100,57138455,2610,2610,2610,2610,0
|
|
20231016,163000,57138455,2610,2610,2610,2610,0
|
|
20231016,162900,57138455,2610,2610,2610,2610,0
|
|
20231016,162800,57138455,2610,2610,2610,2610,0
|
|
20231016,162700,57138455,2610,2610,2610,2610,0
|
|
20231016,162600,57138455,2610,2610,2610,2610,0
|
|
20231016,162500,57138455,2610,2610,2610,2610,0
|
|
20231016,162400,57138455,2610,2610,2610,2610,0
|
|
20231016,162300,57138455,2610,2610,2610,2610,0
|
|
20231016,162200,57138455,2610,2610,2610,2610,0
|
|
20231016,162100,57138455,2610,2610,2610,2610,0
|
|
20231016,162000,57138455,2610,2610,2610,2610,0
|
|
20231016,161900,57138455,2610,2610,2610,2610,0
|
|
20231016,161800,57138455,2610,2610,2610,2610,0
|
|
20231016,161700,57138455,2610,2610,2610,2610,0
|
|
20231016,161600,57138455,2610,2610,2610,2610,0
|
|
20231016,161500,57138455,2610,2610,2610,2610,0
|
|
20231016,161400,57138455,2610,2610,2610,2610,0
|
|
20231016,161300,57138455,2610,2610,2610,2610,0
|
|
20231016,161200,57138455,2610,2610,2610,2610,0
|
|
20231016,161100,57138455,2610,2610,2610,2610,0
|
|
20231016,161000,57138455,2610,2610,2610,2610,0
|
|
20231016,160900,57138455,2610,2610,2610,2610,0
|
|
20231016,160800,57138455,2610,2610,2610,2610,0
|
|
20231016,160700,57138455,2610,2610,2610,2610,0
|
|
20231016,160600,57138455,2610,2610,2610,2610,935
|
|
20231016,160500,57138455,2610,2610,2610,2610,0
|
|
20231016,160400,57138455,2610,2610,2610,2610,0
|
|
20231016,160300,57138455,2610,2610,2610,2610,0
|
|
20231016,160200,57138455,2610,2610,2610,2610,0
|
|
20231016,160100,57138455,2610,2610,2610,2610,0
|
|
20231016,160000,57138455,2610,2610,2610,2610,0
|
|
20231016,155900,57138455,2610,2610,2610,2610,0
|
|
20231016,155800,57138455,2610,2610,2610,2610,0
|
|
20231016,155700,57138455,2610,2610,2610,2610,0
|
|
20231016,155600,57138455,2610,2610,2610,2610,0
|
|
20231016,155500,57138455,2610,2610,2610,2610,0
|
|
20231016,155400,57138455,2610,2610,2610,2610,0
|
|
20231016,155300,57138455,2610,2610,2610,2610,0
|
|
20231016,155200,57138455,2610,2610,2610,2610,0
|
|
20231016,155100,57138455,2610,2610,2610,2610,0
|
|
20231016,155000,57138455,2610,2610,2610,2610,0
|
|
20231016,154900,57138455,2610,2610,2610,2610,0
|
|
20231016,154800,57138455,2610,2610,2610,2610,0
|
|
20231016,154700,57138455,2610,2610,2610,2610,0
|
|
20231016,154600,57138455,2610,2610,2610,2610,0
|
|
20231016,154500,57138455,2610,2610,2610,2610,0
|
|
20231016,154400,57138455,2610,2610,2610,2610,0
|
|
20231016,154300,57138455,2610,2610,2610,2610,0
|
|
20231016,154200,57138455,2610,2610,2610,2610,0
|
|
20231016,154100,57138455,2610,2610,2610,2610,0
|
|
20231016,154000,57138455,2610,2610,2610,2610,0
|
|
20231016,153900,57138455,2610,2610,2610,2610,0
|
|
20231016,153800,57138455,2610,2610,2610,2610,0
|
|
20231016,153700,57138455,2610,2610,2610,2610,0
|
|
20231016,153600,57138455,2610,2610,2610,2610,935
|
|
20231016,153500,57138455,2610,2610,2610,2610,0
|
|
20231016,153400,57138455,2610,2610,2610,2610,0
|
|
20231016,153300,57138455,2610,2610,2610,2610,0
|
|
20231016,153200,57138455,2610,2610,2610,2610,0
|
|
20231016,153100,57138455,2610,2610,2610,2610,0
|
|
20231016,153000,57138455,2610,2610,2610,2610,935
|
|
20231016,152900,54698105,2590,2590,2590,2590,0
|
|
20231016,152800,54698105,2590,2590,2590,2590,0
|
|
20231016,152700,54698105,2590,2590,2590,2590,0
|
|
20231016,152600,54698105,2590,2590,2590,2590,0
|
|
20231016,152500,54698105,2590,2590,2590,2590,0
|
|
20231016,152400,54698105,2590,2590,2590,2590,0
|
|
20231016,152300,54698105,2590,2590,2590,2590,0
|
|
20231016,152200,54698105,2590,2590,2590,2590,0
|
|
20231016,152100,54698105,2590,2590,2590,2590,0
|
|
20231016,152000,54698105,2590,2590,2590,2590,0
|
|
20231016,151900,54698105,2590,2590,2590,2590,0
|
|
20231016,151800,54698105,2590,2575,2590,2575,8
|
|
20231016,151700,54677460,2590,2575,2590,2575,7
|
|
20231016,151600,54659390,2590,2570,2590,2570,9
|
|
20231016,151500,54636160,2605,2565,2605,2565,1005
|
|
20231016,151400,52025325,2565,2565,2565,2565,4
|
|
20231016,151300,52015065,2565,2565,2565,2565,4
|
|
20231016,151200,52004805,2565,2565,2565,2565,4
|
|
20231016,151100,51994545,2565,2565,2565,2565,4
|
|
20231016,151000,51984285,2565,2565,2565,2565,4
|
|
20231016,150900,51974025,2565,2565,2575,2565,14
|
|
20231016,150800,51938015,2575,2565,2575,2565,19
|
|
20231016,150700,51889130,2565,2565,2565,2565,4
|
|
20231016,150600,51878870,2575,2565,2575,2565,6
|
|
20231016,150500,51863460,2565,2565,2565,2565,4
|
|
20231016,150400,51853200,2565,2565,2565,2565,3
|
|
20231016,150300,51845505,2565,2565,2565,2565,4
|
|
20231016,150200,51835245,2565,2565,2565,2565,4
|
|
20231016,150100,51824985,2565,2565,2565,2565,2
|
|
20231016,150000,51819855,2565,2565,2565,2565,6
|
|
20231016,145900,51804465,2565,2565,2565,2565,4
|
|
20231016,145800,51794205,2565,2565,2565,2565,4
|
|
20231016,145700,51783945,2565,2565,2565,2565,4
|
|
20231016,145600,51773685,2565,2565,2565,2565,4
|
|
20231016,145500,51763425,2565,2565,2565,2565,4
|
|
20231016,145400,51753165,2565,2565,2565,2565,5
|
|
20231016,145300,51740340,2565,2565,2565,2565,4
|
|
20231016,145200,51730080,2565,2565,2565,2565,4
|
|
20231016,145100,51719820,2565,2565,2565,2565,4
|
|
20231016,145000,51709560,2565,2570,2570,2565,4
|
|
20231016,144900,51699295,2575,2565,2575,2565,4
|
|
20231016,144800,51689025,2565,2565,2565,2565,2
|
|
20231016,144700,51683895,2565,2565,2565,2565,6
|
|
20231016,144600,51668505,2565,2565,2565,2565,4
|
|
20231016,144500,51658245,2565,2565,2565,2565,4
|
|
20231016,144400,51647985,2565,2565,2565,2565,4
|
|
20231016,144300,51637725,2565,2565,2565,2565,4
|
|
20231016,144200,51627465,2565,2565,2565,2565,4
|
|
20231016,144100,51617205,2575,2565,2575,2565,3
|
|
20231016,144000,51609500,2565,2565,2565,2565,6
|
|
20231016,143900,51594110,2565,2565,2565,2565,4
|
|
20231016,143800,51583850,2565,2565,2565,2565,4
|
|
20231016,143700,51573590,2565,2565,2565,2565,24
|
|
20231016,143600,51512030,2565,2565,2565,2565,4
|
|
20231016,143500,51501770,2565,2565,2565,2565,4
|
|
20231016,143400,51491510,2565,2565,2565,2565,3
|
|
20231016,143300,51483815,2565,2565,2565,2565,4
|
|
20231016,143200,51473555,2565,2565,2565,2565,4
|
|
20231016,143100,51463295,2565,2565,2565,2565,4
|
|
20231016,143000,51453035,2565,2565,2565,2565,5
|
|
20231016,142900,51440210,2565,2565,2565,2565,4
|
|
20231016,142800,51429950,2565,2565,2565,2565,4
|
|
20231016,142700,51419690,2565,2565,2565,2565,6
|
|
20231016,142600,51404300,2565,2565,2565,2565,2
|
|
20231016,142500,51399170,2565,2565,2565,2565,4
|
|
20231016,142400,51388910,2565,2565,2565,2565,4
|
|
20231016,142300,51378650,2565,2565,2565,2565,4
|
|
20231016,142200,51368390,2565,2565,2565,2565,4
|
|
20231016,142100,51358130,2565,2565,2565,2565,4
|
|
20231016,142000,51347870,2565,2565,2565,2565,2
|
|
20231016,141900,51342740,2565,2565,2565,2565,5
|
|
20231016,141800,51329915,2565,2565,2565,2565,4
|
|
20231016,141700,51319655,2565,2565,2565,2565,4
|
|
20231016,141600,51309395,2565,2565,2565,2565,2
|
|
20231016,141500,51304265,2565,2565,2575,2565,5
|
|
20231016,141400,51291430,2565,2565,2565,2565,6
|
|
20231016,141300,51276040,2565,2565,2565,2565,2
|
|
20231016,141200,51270910,2565,2565,2565,2565,4
|
|
20231016,141100,51260650,2565,2565,2565,2565,6
|
|
20231016,141000,51245260,2565,2565,2565,2565,4
|
|
20231016,140900,51235000,2565,2565,2565,2565,2
|
|
20231016,140800,51229870,2565,2565,2565,2565,6
|
|
20231016,140700,51214480,2565,2565,2565,2565,4
|
|
20231016,140600,51204220,2565,2565,2565,2565,5
|
|
20231016,140500,51191395,2565,2565,2565,2565,4
|
|
20231016,140400,51181135,2565,2565,2565,2565,4
|
|
20231016,140300,51170875,2565,2565,2565,2565,3
|
|
20231016,140200,51163180,2565,2565,2565,2565,4
|
|
20231016,140100,51152920,2565,2565,2565,2565,4
|
|
20231016,140000,51142660,2565,2565,2565,2565,4
|
|
20231016,135900,51132400,2565,2565,2565,2565,2
|
|
20231016,135800,51127270,2565,2565,2565,2565,4
|
|
20231016,135700,51117010,2565,2565,2565,2565,4
|
|
20231016,135600,51106750,2565,2565,2565,2565,6
|
|
20231016,135500,51091360,2565,2565,2565,2565,4
|
|
20231016,135400,51081100,2590,2565,2590,2565,6
|
|
20231016,135300,51065675,2565,2565,2565,2565,4
|
|
20231016,135200,51055415,2565,2565,2565,2565,2
|
|
20231016,135100,51050285,2565,2565,2565,2565,6
|
|
20231016,135000,51034895,2565,2565,2565,2565,7
|
|
20231016,134900,51016940,2565,2565,2565,2565,6
|
|
20231016,134800,51001550,2565,2565,2565,2565,3
|
|
20231016,134700,50993855,2565,2565,2565,2565,2
|
|
20231016,134600,50988725,2565,2580,2580,2565,6
|
|
20231016,134500,50973305,2575,2565,2595,2560,143
|
|
20231016,134400,50604375,2560,2560,2560,2560,6
|
|
20231016,134300,50589015,2560,2560,2560,2560,2
|
|
20231016,134200,50583895,2560,2575,2575,2560,86
|
|
20231016,134100,50363030,2580,2575,2590,2565,375
|
|
20231016,134000,49399015,2580,2565,2585,2565,11
|
|
20231016,133900,49370705,2570,2565,2570,2565,76
|
|
20231016,133800,49175395,2560,2540,2590,2540,498
|
|
20231016,133700,47902915,2540,2540,2540,2540,6
|
|
20231016,133600,47887675,2540,2540,2540,2540,2
|
|
20231016,133500,47882595,2540,2540,2540,2540,6
|
|
20231016,133400,47867355,2540,2540,2540,2540,2
|
|
20231016,133300,47862275,2540,2540,2540,2540,4
|
|
20231016,133200,47852115,2540,2540,2540,2540,5
|
|
20231016,133100,47839415,2540,2545,2545,2540,4
|
|
20231016,133000,47829245,2540,2540,2540,2540,4
|
|
20231016,132900,47819085,2540,2540,2540,2540,4
|
|
20231016,132800,47808925,2540,2550,2550,2540,5
|
|
20231016,132700,47796210,2540,2550,2550,2530,2208
|
|
20231016,132600,42176135,2550,2550,2550,2550,4
|
|
20231016,132500,42165935,2550,2550,2550,2550,4
|
|
20231016,132400,42155735,2550,2555,2555,2550,4
|
|
20231016,132300,42145530,2555,2555,2555,2555,4
|
|
20231016,132200,42135310,2555,2555,2555,2555,4
|
|
20231016,132100,42125090,2555,2555,2555,2555,4
|
|
20231016,132000,42114870,2555,2555,2555,2555,4
|
|
20231016,131900,42104650,2555,2555,2555,2555,4
|
|
20231016,131800,42094430,2555,2555,2555,2555,5
|
|
20231016,131700,42081655,2555,2555,2555,2555,3
|
|
20231016,131600,42073990,2555,2555,2555,2555,4
|
|
20231016,131500,42063770,2555,2555,2555,2555,4
|
|
20231016,131400,42053550,2555,2555,2555,2555,4
|
|
20231016,131300,42043330,2555,2555,2555,2555,4
|
|
20231016,131200,42033110,2555,2555,2555,2555,4
|
|
20231016,131100,42022890,2555,2555,2555,2555,4
|
|
20231016,131000,42012670,2555,2555,2555,2555,4
|
|
20231016,130900,42002450,2555,2555,2555,2555,4
|
|
20231016,130800,41992230,2555,2555,2555,2555,4
|
|
20231016,130700,41982010,2555,2555,2555,2555,4
|
|
20231016,130600,41971790,2555,2555,2555,2555,4
|
|
20231016,130500,41961570,2555,2565,2565,2555,91
|
|
20231016,130400,41728195,2555,2555,2555,2555,4
|
|
20231016,130300,41717975,2555,2555,2555,2555,4
|
|
20231016,130200,41707755,2555,2555,2555,2555,3
|
|
20231016,130100,41700090,2555,2555,2555,2555,4
|
|
20231016,130000,41689870,2555,2555,2555,2555,4
|
|
20231016,125900,41679650,2555,2555,2555,2555,9
|
|
20231016,125800,41656655,2555,2555,2555,2555,4
|
|
20231016,125700,41646435,2555,2555,2555,2555,4
|
|
20231016,125600,41636215,2555,2555,2555,2555,4
|
|
20231016,125500,41625995,2555,2555,2555,2555,4
|
|
20231016,125400,41615775,2555,2555,2555,2555,5
|
|
20231016,125300,41603000,2555,2555,2555,2555,4
|
|
20231016,125200,41592780,2555,2555,2555,2555,4
|
|
20231016,125100,41582560,2555,2555,2555,2555,4
|
|
20231016,125000,41572340,2555,2555,2555,2555,4
|
|
20231016,124900,41562120,2555,2555,2555,2555,4
|
|
20231016,124800,41551900,2555,2555,2555,2555,4
|
|
20231016,124700,41541680,2555,2555,2555,2555,4
|
|
20231016,124600,41531460,2555,2555,2555,2555,3
|
|
20231016,124500,41523795,2555,2555,2565,2555,105
|
|
20231016,124400,41254610,2555,2555,2555,2555,4
|
|
20231016,124300,41244390,2555,2555,2555,2555,4
|
|
20231016,124200,41234170,2555,2555,2555,2555,4
|
|
20231016,124100,41223950,2555,2555,2555,2555,4
|
|
20231016,124000,41213730,2555,2555,2555,2555,4
|
|
20231016,123900,41203510,2555,2555,2555,2555,4
|
|
20231016,123800,41193290,2555,2555,2555,2555,4
|
|
20231016,123700,41183070,2555,2555,2555,2555,4
|
|
20231016,123600,41172850,2555,2555,2555,2555,4
|
|
20231016,123500,41162630,2555,2555,2555,2555,4
|
|
20231016,123400,41152410,2555,2555,2555,2555,4
|
|
20231016,123300,41142190,2555,2555,2555,2555,4
|
|
20231016,123200,41131970,2555,2555,2555,2555,4
|
|
20231016,123100,41121750,2555,2555,2555,2555,3
|
|
20231016,123000,41114085,2555,2555,2555,2555,267
|
|
20231016,122900,40431900,2555,2555,2555,2555,4
|
|
20231016,122800,40421680,2555,2555,2555,2555,4
|
|
20231016,122700,40411460,2555,2555,2555,2555,4
|
|
20231016,122600,40401240,2555,2555,2555,2555,4
|
|
20231016,122500,40391020,2555,2555,2555,2555,4
|
|
20231016,122400,40380800,2555,2555,2555,2555,4
|
|
20231016,122300,40370580,2555,2555,2555,2555,4
|
|
20231016,122200,40360360,2555,2555,2555,2555,4
|
|
20231016,122100,40350140,2555,2555,2555,2555,4
|
|
20231016,122000,40339920,2555,2555,2555,2555,4
|
|
20231016,121900,40329700,2555,2555,2555,2555,4
|
|
20231016,121800,40319480,2555,2555,2555,2555,4
|
|
20231016,121700,40309260,2555,2560,2560,2555,5
|
|
20231016,121600,40296480,2555,2555,2555,2555,3
|
|
20231016,121500,40288815,2555,2555,2560,2555,24
|
|
20231016,121400,40227395,2555,2550,2555,2550,4
|
|
20231016,121300,40217185,2550,2550,2550,2550,4
|
|
20231016,121200,40206985,2550,2550,2550,2550,4
|
|
20231016,121100,40196785,2550,2550,2550,2550,4
|
|
20231016,121000,40186585,2550,2550,2550,2550,4
|
|
20231016,120900,40176385,2545,2545,2545,2545,4
|
|
20231016,120800,40166205,2555,2545,2555,2545,5
|
|
20231016,120700,40153470,2545,2545,2545,2545,4
|
|
20231016,120600,40143290,2545,2545,2545,2545,5
|
|
20231016,120500,40130565,2545,2545,2545,2545,4
|
|
20231016,120400,40120385,2545,2545,2545,2545,4
|
|
20231016,120300,40110205,2545,2545,2545,2545,4
|
|
20231016,120200,40100025,2545,2545,2545,2545,4
|
|
20231016,120100,40089845,2545,2555,2555,2545,4
|
|
20231016,120000,40079655,2545,2545,2545,2545,4
|
|
20231016,115900,40069475,2545,2545,2545,2545,4
|
|
20231016,115800,40059295,2545,2545,2560,2545,6
|
|
20231016,115700,40044000,2545,2550,2555,2545,5
|
|
20231016,115600,40031260,2550,2550,2550,2550,4
|
|
20231016,115500,40021060,2550,2550,2560,2550,5
|
|
20231016,115400,40008300,2550,2550,2550,2550,4
|
|
20231016,115300,39998100,2550,2550,2550,2550,4
|
|
20231016,115200,39987900,2550,2560,2560,2550,27
|
|
20231016,115100,39918800,2550,2555,2555,2550,4
|
|
20231016,115000,39908595,2560,2565,2565,2560,639
|
|
20231016,114900,38272300,2565,2565,2565,2565,4
|
|
20231016,114800,38262040,2565,2565,2575,2565,5
|
|
20231016,114700,38249205,2565,2565,2575,2565,5
|
|
20231016,114600,38236370,2565,2565,2565,2565,3
|
|
20231016,114500,38228675,2565,2565,2565,2565,4
|
|
20231016,114400,38218415,2565,2565,2565,2565,4
|
|
20231016,114300,38208155,2565,2565,2565,2565,4
|
|
20231016,114200,38197895,2565,2565,2565,2565,5
|
|
20231016,114100,38185070,2565,2565,2565,2565,4
|
|
20231016,114000,38174810,2565,2565,2565,2565,4
|
|
20231016,113900,38164550,2565,2565,2565,2565,4
|
|
20231016,113800,38154290,2565,2565,2565,2565,4
|
|
20231016,113700,38144030,2565,2565,2565,2565,4
|
|
20231016,113600,38133770,2565,2565,2565,2565,4
|
|
20231016,113500,38123510,2565,2565,2565,2565,4
|
|
20231016,113400,38113250,2565,2565,2565,2565,4
|
|
20231016,113300,38102990,2565,2565,2565,2565,4
|
|
20231016,113200,38092730,2565,2565,2565,2565,4
|
|
20231016,113100,38082470,2565,2565,2565,2565,4
|
|
20231016,113000,38072210,2565,2565,2565,2565,3
|
|
20231016,112900,38064515,2565,2565,2565,2565,4
|
|
20231016,112800,38054255,2565,2565,2565,2565,4
|
|
20231016,112700,38043995,2565,2565,2565,2565,4
|
|
20231016,112600,38033735,2565,2565,2565,2565,4
|
|
20231016,112500,38023475,2565,2565,2565,2565,4
|
|
20231016,112400,38013215,2565,2565,2565,2565,4
|
|
20231016,112300,38002955,2565,2565,2565,2565,14
|
|
20231016,112200,37967045,2565,2565,2565,2565,24
|
|
20231016,112100,37905485,2565,2565,2565,2565,4
|
|
20231016,112000,37895225,2565,2565,2565,2565,4
|
|
20231016,111900,37884965,2565,2565,2565,2565,4
|
|
20231016,111800,37874705,2565,2565,2565,2565,5
|
|
20231016,111700,37861880,2565,2565,2565,2565,4
|
|
20231016,111600,37851620,2565,2565,2565,2565,4
|
|
20231016,111500,37841360,2565,2565,2565,2565,3
|
|
20231016,111400,37833665,2565,2570,2570,2565,4
|
|
20231016,111300,37823400,2570,2565,2570,2565,4
|
|
20231016,111200,37813130,2565,2565,2565,2565,4
|
|
20231016,111100,37802870,2595,2560,2595,2560,86
|
|
20231016,111000,37580000,2560,2575,2575,2560,4
|
|
20231016,110900,37569730,2580,2590,2590,2580,531
|
|
20231016,110800,36194455,2590,2590,2590,2590,54
|
|
20231016,110700,36054595,2595,2595,2600,2595,205
|
|
20231016,110600,35522595,2595,2555,2595,2555,6889
|
|
20231016,110500,17709760,2550,2550,2550,2550,4
|
|
20231016,110400,17699560,2550,2550,2550,2550,4
|
|
20231016,110300,17689360,2550,2550,2550,2550,4
|
|
20231016,110200,17679160,2550,2550,2550,2550,4
|
|
20231016,110100,17668960,2550,2550,2550,2550,4
|
|
20231016,110000,17658760,2550,2550,2550,2550,3
|
|
20231016,105900,17651110,2550,2550,2550,2550,4
|
|
20231016,105800,17640910,2550,2550,2550,2550,4
|
|
20231016,105700,17630710,2550,2550,2550,2550,4
|
|
20231016,105600,17620510,2550,2550,2550,2550,4
|
|
20231016,105500,17610310,2540,2550,2570,2540,190
|
|
20231016,105400,17122180,2540,2540,2575,2540,107
|
|
20231016,105300,16846900,2540,2540,2540,2540,4
|
|
20231016,105200,16836740,2540,2540,2540,2540,4
|
|
20231016,105100,16826580,2545,2550,2575,2545,102
|
|
20231016,105000,16564255,2550,2550,2550,2550,4
|
|
20231016,104900,16554055,2550,2550,2550,2550,4
|
|
20231016,104800,16543855,2550,2550,2550,2550,4
|
|
20231016,104700,16533655,2550,2550,2550,2550,4
|
|
20231016,104600,16523455,2550,2560,2560,2550,572
|
|
20231016,104500,15059550,2560,2560,2560,2560,3
|
|
20231016,104400,15051870,2560,2560,2560,2560,4
|
|
20231016,104300,15041630,2560,2560,2560,2560,4
|
|
20231016,104200,15031390,2560,2560,2560,2560,4
|
|
20231016,104100,15021150,2560,2560,2560,2560,4
|
|
20231016,104000,15010910,2560,2560,2560,2560,4
|
|
20231016,103900,15000670,2560,2560,2560,2560,4
|
|
20231016,103800,14990430,2560,2560,2560,2560,4
|
|
20231016,103700,14980190,2560,2560,2560,2560,4
|
|
20231016,103600,14969950,2560,2560,2560,2560,4
|
|
20231016,103500,14959710,2560,2560,2560,2560,4
|
|
20231016,103400,14949470,2560,2560,2560,2560,4
|
|
20231016,103300,14939230,2560,2560,2570,2560,14
|
|
20231016,103200,14903290,2560,2560,2570,2560,5
|
|
20231016,103100,14890480,2560,2560,2560,2560,4
|
|
20231016,103000,14880240,2560,2560,2570,2560,6
|
|
20231016,102900,14864850,2565,2565,2565,2565,0
|
|
20231016,102800,14864850,2565,2565,2565,2565,30
|
|
20231016,102700,14787900,2565,2570,2570,2565,50
|
|
20231016,102600,14659550,2570,2565,2570,2565,105
|
|
20231016,102500,14389725,2565,2565,2565,2565,0
|
|
20231016,102400,14389725,2565,2565,2565,2565,0
|
|
20231016,102300,14389725,2565,2565,2565,2565,0
|
|
20231016,102200,14389725,2565,2565,2565,2565,0
|
|
20231016,102100,14389725,2565,2565,2565,2565,18
|
|
20231016,102000,14343555,2565,2565,2565,2565,0
|
|
20231016,101900,14343555,2565,2565,2565,2565,0
|
|
20231016,101800,14343555,2565,2565,2565,2565,0
|
|
20231016,101700,14343555,2565,2565,2565,2565,0
|
|
20231016,101600,14343555,2565,2565,2565,2565,0
|
|
20231016,101500,14343555,2565,2565,2565,2565,0
|
|
20231016,101400,14343555,2565,2565,2565,2565,10
|
|
20231016,101300,14317905,2560,2560,2560,2560,0
|
|
20231016,101200,14317905,2560,2560,2560,2560,1
|
|
20231016,101100,14315345,2565,2565,2565,2565,0
|
|
20231016,101000,14315345,2565,2565,2565,2565,0
|
|
20231016,100900,14315345,2565,2565,2565,2565,0
|
|
20231016,100800,14315345,2565,2565,2565,2565,0
|
|
20231016,100700,14315345,2565,2565,2565,2565,0
|
|
20231016,100600,14315345,2565,2555,2565,2555,4
|
|
20231016,100500,14305100,2560,2565,2565,2560,638
|
|
20231016,100400,12671365,2575,2575,2575,2575,0
|
|
20231016,100300,12671365,2575,2575,2575,2575,0
|
|
20231016,100200,12671365,2575,2575,2575,2575,0
|
|
20231016,100100,12671365,2575,2575,2575,2575,1
|
|
20231016,100000,12668790,2575,2575,2575,2575,0
|
|
20231016,095900,12668790,2575,2575,2575,2575,5
|
|
20231016,095800,12655915,2575,2575,2575,2575,1
|
|
20231016,095700,12653340,2570,2570,2570,2570,5
|
|
20231016,095600,12640490,2575,2575,2575,2575,20
|
|
20231016,095500,12588990,2575,2570,2575,2570,63
|
|
20231016,095400,12427075,2575,2570,2575,2570,29
|
|
20231016,095300,12352540,2570,2555,2570,2555,705
|
|
20231016,095200,10547150,2560,2560,2560,2560,0
|
|
20231016,095100,10547150,2560,2560,2560,2560,0
|
|
20231016,095000,10547150,2560,2560,2560,2560,0
|
|
20231016,094900,10547150,2560,2560,2560,2560,0
|
|
20231016,094800,10547150,2560,2560,2560,2560,0
|
|
20231016,094700,10547150,2560,2560,2560,2560,0
|
|
20231016,094600,10547150,2560,2560,2560,2560,0
|
|
20231016,094500,10547150,2560,2560,2560,2560,0
|
|
20231016,094400,10547150,2560,2560,2560,2560,0
|
|
20231016,094300,10547150,2560,2560,2560,2560,0
|
|
20231016,094200,10547150,2560,2560,2560,2560,0
|
|
20231016,094100,10547150,2560,2550,2560,2550,28
|
|
20231016,094000,10475715,2555,2555,2555,2555,6
|
|
20231016,093900,10460385,2560,2555,2560,2555,521
|
|
20231016,093800,9129215,2560,2560,2560,2560,0
|
|
20231016,093700,9129215,2560,2560,2560,2560,0
|
|
20231016,093600,9129215,2560,2560,2560,2560,2
|
|
20231016,093500,9124095,2560,2550,2560,2550,750
|
|
20231016,093400,7208765,2550,2550,2550,2550,10
|
|
20231016,093300,7183265,2550,2550,2550,2550,0
|
|
20231016,093200,7183265,2550,2540,2550,2540,12
|
|
20231016,093100,7152725,2540,2540,2540,2540,0
|
|
20231016,093000,7152725,2540,2540,2540,2540,0
|
|
20231016,092900,7152725,2540,2540,2540,2540,0
|
|
20231016,092800,7152725,2540,2540,2540,2540,0
|
|
20231016,092700,7152725,2540,2540,2540,2540,0
|
|
20231016,092600,7152725,2540,2540,2540,2540,1
|
|
20231016,092500,7150185,2555,2555,2555,2555,0
|
|
20231016,092400,7150185,2555,2555,2555,2555,0
|
|
20231016,092300,7150185,2555,2555,2555,2555,0
|
|
20231016,092200,7150185,2555,2545,2555,2545,3
|
|
20231016,092100,7142540,2535,2545,2545,2535,10
|
|
20231016,092000,7117165,2550,2550,2550,2550,0
|
|
20231016,091900,7117165,2550,2545,2550,2545,558
|
|
20231016,091800,5697050,2550,2540,2550,2540,2
|
|
20231016,091700,5691960,2550,2550,2550,2550,1
|
|
20231016,091600,5689410,2550,2550,2550,2550,6
|
|
20231016,091500,5674110,2550,2550,2550,2550,0
|
|
20231016,091400,5674110,2550,2550,2550,2550,0
|
|
20231016,091300,5674110,2550,2550,2550,2550,0
|
|
20231016,091200,5674110,2550,2550,2550,2550,0
|
|
20231016,091100,5674110,2550,2550,2550,2550,0
|
|
20231016,091000,5674110,2550,2550,2550,2550,10
|
|
20231016,090900,5648610,2550,2550,2550,2550,0
|
|
20231016,090800,5648610,2550,2550,2550,2550,1
|
|
20231016,090700,5646060,2550,2550,2550,2550,0
|
|
20231016,090600,5646060,2550,2550,2550,2550,0
|
|
20231016,090500,5646060,2550,2550,2550,2550,1
|
|
20231016,090400,5643510,2525,2550,2550,2525,78
|
|
20231016,090300,5446535,2525,2550,2550,2525,94
|
|
20231016,090200,5209135,2525,2525,2525,2525,0
|
|
20231016,090100,5209135,2525,2525,2525,2525,27
|
|
20231016,090000,5140960,2530,2530,2530,2530,2032
|