620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191700,556337895,2325,2325,2325,2325,982
|
|
20231006,191600,556337895,2325,2325,2325,2325,0
|
|
20231006,191500,556337895,2325,2325,2325,2325,0
|
|
20231006,191400,556337895,2325,2325,2325,2325,0
|
|
20231006,191300,556337895,2325,2325,2325,2325,0
|
|
20231006,191200,556337895,2325,2325,2325,2325,0
|
|
20231006,191100,556337895,2325,2325,2325,2325,0
|
|
20231006,191000,556337895,2325,2325,2325,2325,0
|
|
20231006,190900,556337895,2325,2325,2325,2325,0
|
|
20231006,190800,556337895,2325,2325,2325,2325,0
|
|
20231006,190700,556337895,2325,2325,2325,2325,0
|
|
20231006,190600,556337895,2325,2325,2325,2325,0
|
|
20231006,190500,556337895,2325,2325,2325,2325,0
|
|
20231006,190400,556337895,2325,2325,2325,2325,0
|
|
20231006,190300,556337895,2325,2325,2325,2325,0
|
|
20231006,190200,556337895,2325,2325,2325,2325,0
|
|
20231006,190100,556337895,2325,2325,2325,2325,0
|
|
20231006,190000,556337895,2325,2325,2325,2325,0
|
|
20231006,185900,556337895,2325,2325,2325,2325,0
|
|
20231006,185800,556337895,2325,2325,2325,2325,0
|
|
20231006,185700,556337895,2325,2325,2325,2325,0
|
|
20231006,185600,556337895,2325,2325,2325,2325,0
|
|
20231006,185500,556337895,2325,2325,2325,2325,0
|
|
20231006,185400,556337895,2325,2325,2325,2325,0
|
|
20231006,185300,556337895,2325,2325,2325,2325,0
|
|
20231006,185200,556337895,2325,2325,2325,2325,0
|
|
20231006,185100,556337895,2325,2325,2325,2325,0
|
|
20231006,185000,556337895,2325,2325,2325,2325,0
|
|
20231006,184900,556337895,2325,2325,2325,2325,0
|
|
20231006,184800,556337895,2325,2325,2325,2325,0
|
|
20231006,184700,556337895,2325,2325,2325,2325,982
|
|
20231006,184600,556337895,2325,2325,2325,2325,0
|
|
20231006,184500,556337895,2325,2325,2325,2325,0
|
|
20231006,184400,556337895,2325,2325,2325,2325,0
|
|
20231006,184300,556337895,2325,2325,2325,2325,0
|
|
20231006,184200,556337895,2325,2325,2325,2325,0
|
|
20231006,184100,556337895,2325,2325,2325,2325,0
|
|
20231006,184000,556337895,2325,2325,2325,2325,0
|
|
20231006,183900,556337895,2325,2325,2325,2325,0
|
|
20231006,183800,556337895,2325,2325,2325,2325,0
|
|
20231006,183700,556337895,2325,2325,2325,2325,0
|
|
20231006,183600,556337895,2325,2325,2325,2325,0
|
|
20231006,183500,556337895,2325,2325,2325,2325,0
|
|
20231006,183400,556337895,2325,2325,2325,2325,0
|
|
20231006,183300,556337895,2325,2325,2325,2325,0
|
|
20231006,183200,556337895,2325,2325,2325,2325,0
|
|
20231006,183100,556337895,2325,2325,2325,2325,0
|
|
20231006,183000,556337895,2325,2325,2325,2325,0
|
|
20231006,182900,556337895,2325,2325,2325,2325,0
|
|
20231006,182800,556337895,2325,2325,2325,2325,0
|
|
20231006,182700,556337895,2325,2325,2325,2325,0
|
|
20231006,182600,556337895,2325,2325,2325,2325,0
|
|
20231006,182500,556337895,2325,2325,2325,2325,0
|
|
20231006,182400,556337895,2325,2325,2325,2325,0
|
|
20231006,182300,556337895,2325,2325,2325,2325,0
|
|
20231006,182200,556337895,2325,2325,2325,2325,0
|
|
20231006,182100,556337895,2325,2325,2325,2325,0
|
|
20231006,182000,556337895,2325,2325,2325,2325,0
|
|
20231006,181900,556337895,2325,2325,2325,2325,0
|
|
20231006,181800,556337895,2325,2325,2325,2325,0
|
|
20231006,181700,556337895,2325,2325,2325,2325,982
|
|
20231006,181600,556337895,2325,2325,2325,2325,0
|
|
20231006,181500,556337895,2325,2325,2325,2325,0
|
|
20231006,181400,556337895,2325,2325,2325,2325,0
|
|
20231006,181300,556337895,2325,2325,2325,2325,0
|
|
20231006,181200,556337895,2325,2325,2325,2325,0
|
|
20231006,181100,556337895,2325,2325,2325,2325,0
|
|
20231006,181000,556337895,2325,2325,2325,2325,0
|
|
20231006,180900,556337895,2325,2325,2325,2325,0
|
|
20231006,180800,556337895,2325,2325,2325,2325,0
|
|
20231006,180700,556337895,2325,2325,2325,2325,0
|
|
20231006,180600,556337895,2325,2325,2325,2325,0
|
|
20231006,180500,556337895,2325,2325,2325,2325,0
|
|
20231006,180400,556337895,2325,2325,2325,2325,0
|
|
20231006,180300,556337895,2325,2325,2325,2325,0
|
|
20231006,180200,556337895,2325,2325,2325,2325,0
|
|
20231006,180100,556337895,2325,2325,2325,2325,0
|
|
20231006,180000,556337895,2325,2325,2325,2325,0
|
|
20231006,175900,556337895,2325,2325,2325,2325,0
|
|
20231006,175800,556337895,2325,2325,2325,2325,0
|
|
20231006,175700,556337895,2325,2325,2325,2325,0
|
|
20231006,175600,556337895,2325,2325,2325,2325,0
|
|
20231006,175500,556337895,2325,2325,2325,2325,0
|
|
20231006,175400,556337895,2325,2325,2325,2325,0
|
|
20231006,175300,556337895,2325,2325,2325,2325,0
|
|
20231006,175200,556337895,2325,2325,2325,2325,0
|
|
20231006,175100,556337895,2325,2325,2325,2325,0
|
|
20231006,175000,556337895,2325,2325,2325,2325,0
|
|
20231006,174900,556337895,2325,2325,2325,2325,0
|
|
20231006,174800,556337895,2325,2325,2325,2325,0
|
|
20231006,174700,556337895,2325,2325,2325,2325,982
|
|
20231006,174600,556337895,2325,2325,2325,2325,0
|
|
20231006,174500,556337895,2325,2325,2325,2325,0
|
|
20231006,174400,556337895,2325,2325,2325,2325,0
|
|
20231006,174300,556337895,2325,2325,2325,2325,0
|
|
20231006,174200,556337895,2325,2325,2325,2325,0
|
|
20231006,174100,556337895,2325,2325,2325,2325,0
|
|
20231006,174000,556337895,2325,2325,2325,2325,0
|
|
20231006,173900,556337895,2325,2325,2325,2325,0
|
|
20231006,173800,556337895,2325,2325,2325,2325,0
|
|
20231006,173700,556337895,2325,2325,2325,2325,0
|
|
20231006,173600,556337895,2325,2325,2325,2325,0
|
|
20231006,173500,556337895,2325,2325,2325,2325,0
|
|
20231006,173400,556337895,2325,2325,2325,2325,0
|
|
20231006,173300,556337895,2325,2325,2325,2325,0
|
|
20231006,173200,556337895,2325,2325,2325,2325,0
|
|
20231006,173100,556337895,2325,2325,2325,2325,0
|
|
20231006,173000,556337895,2325,2325,2325,2325,0
|
|
20231006,172900,556337895,2325,2325,2325,2325,0
|
|
20231006,172800,556337895,2325,2325,2325,2325,0
|
|
20231006,172700,556337895,2325,2325,2325,2325,0
|
|
20231006,172600,556337895,2325,2325,2325,2325,0
|
|
20231006,172500,556337895,2325,2325,2325,2325,0
|
|
20231006,172400,556337895,2325,2325,2325,2325,0
|
|
20231006,172300,556337895,2325,2325,2325,2325,0
|
|
20231006,172200,556337895,2325,2325,2325,2325,0
|
|
20231006,172100,556337895,2325,2325,2325,2325,0
|
|
20231006,172000,556337895,2325,2325,2325,2325,0
|
|
20231006,171900,556337895,2325,2325,2325,2325,0
|
|
20231006,171800,556337895,2325,2325,2325,2325,0
|
|
20231006,171700,556337895,2325,2325,2325,2325,982
|
|
20231006,171600,556337895,2325,2325,2325,2325,0
|
|
20231006,171500,556337895,2325,2325,2325,2325,0
|
|
20231006,171400,556337895,2325,2325,2325,2325,0
|
|
20231006,171300,556337895,2325,2325,2325,2325,0
|
|
20231006,171200,556337895,2325,2325,2325,2325,0
|
|
20231006,171100,556337895,2325,2325,2325,2325,0
|
|
20231006,171000,556337895,2325,2325,2325,2325,0
|
|
20231006,170900,556337895,2325,2325,2325,2325,0
|
|
20231006,170800,556337895,2325,2325,2325,2325,0
|
|
20231006,170700,556337895,2325,2325,2325,2325,0
|
|
20231006,170600,556337895,2325,2325,2325,2325,0
|
|
20231006,170500,556337895,2325,2325,2325,2325,0
|
|
20231006,170400,556337895,2325,2325,2325,2325,0
|
|
20231006,170300,556337895,2325,2325,2325,2325,0
|
|
20231006,170200,556337895,2325,2325,2325,2325,0
|
|
20231006,170100,556337895,2325,2325,2325,2325,0
|
|
20231006,170000,556337895,2325,2325,2325,2325,0
|
|
20231006,165900,556337895,2325,2325,2325,2325,0
|
|
20231006,165800,556337895,2325,2325,2325,2325,0
|
|
20231006,165700,556337895,2325,2325,2325,2325,0
|
|
20231006,165600,556337895,2325,2325,2325,2325,0
|
|
20231006,165500,556337895,2325,2325,2325,2325,0
|
|
20231006,165400,556337895,2325,2325,2325,2325,0
|
|
20231006,165300,556337895,2325,2325,2325,2325,0
|
|
20231006,165200,556337895,2325,2325,2325,2325,0
|
|
20231006,165100,556337895,2325,2325,2325,2325,0
|
|
20231006,165000,556337895,2325,2325,2325,2325,0
|
|
20231006,164900,556337895,2325,2325,2325,2325,0
|
|
20231006,164800,556337895,2325,2325,2325,2325,0
|
|
20231006,164700,556337895,2325,2325,2325,2325,982
|
|
20231006,164600,556337895,2325,2325,2325,2325,0
|
|
20231006,164500,556337895,2325,2325,2325,2325,0
|
|
20231006,164400,556337895,2325,2325,2325,2325,0
|
|
20231006,164300,556337895,2325,2325,2325,2325,0
|
|
20231006,164200,556337895,2325,2325,2325,2325,0
|
|
20231006,164100,556337895,2325,2325,2325,2325,0
|
|
20231006,164000,556337895,2325,2325,2325,2325,0
|
|
20231006,163900,556337895,2325,2325,2325,2325,0
|
|
20231006,163800,556337895,2325,2325,2325,2325,0
|
|
20231006,163700,556337895,2325,2325,2325,2325,0
|
|
20231006,163600,556337895,2325,2325,2325,2325,0
|
|
20231006,163500,556337895,2325,2325,2325,2325,0
|
|
20231006,163400,556337895,2325,2325,2325,2325,0
|
|
20231006,163300,556337895,2325,2325,2325,2325,0
|
|
20231006,163200,556337895,2325,2325,2325,2325,0
|
|
20231006,163100,556337895,2325,2325,2325,2325,0
|
|
20231006,163000,556337895,2325,2325,2325,2325,0
|
|
20231006,162900,556337895,2325,2325,2325,2325,0
|
|
20231006,162800,556337895,2325,2325,2325,2325,0
|
|
20231006,162700,556337895,2325,2325,2325,2325,0
|
|
20231006,162600,556337895,2325,2325,2325,2325,0
|
|
20231006,162500,556337895,2325,2325,2325,2325,0
|
|
20231006,162400,556337895,2325,2325,2325,2325,0
|
|
20231006,162300,556337895,2325,2325,2325,2325,0
|
|
20231006,162200,556337895,2325,2325,2325,2325,0
|
|
20231006,162100,556337895,2325,2325,2325,2325,0
|
|
20231006,162000,556337895,2325,2325,2325,2325,0
|
|
20231006,161900,556337895,2325,2325,2325,2325,0
|
|
20231006,161800,556337895,2325,2325,2325,2325,0
|
|
20231006,161700,556337895,2325,2325,2325,2325,982
|
|
20231006,161600,556337895,2325,2325,2325,2325,0
|
|
20231006,161500,556337895,2325,2325,2325,2325,0
|
|
20231006,161400,556337895,2325,2325,2325,2325,0
|
|
20231006,161300,556337895,2325,2325,2325,2325,0
|
|
20231006,161200,556337895,2325,2325,2325,2325,0
|
|
20231006,161100,556337895,2325,2325,2325,2325,0
|
|
20231006,161000,556337895,2325,2325,2325,2325,0
|
|
20231006,160900,556337895,2325,2325,2325,2325,0
|
|
20231006,160800,556337895,2325,2325,2325,2325,0
|
|
20231006,160700,556337895,2325,2325,2325,2325,0
|
|
20231006,160600,556337895,2325,2325,2325,2325,0
|
|
20231006,160500,556337895,2325,2325,2325,2325,0
|
|
20231006,160400,556337895,2325,2325,2325,2325,0
|
|
20231006,160300,556337895,2325,2325,2325,2325,0
|
|
20231006,160200,556337895,2325,2325,2325,2325,0
|
|
20231006,160100,556337895,2325,2325,2325,2325,0
|
|
20231006,160000,556337895,2325,2325,2325,2325,0
|
|
20231006,155900,556337895,2325,2325,2325,2325,0
|
|
20231006,155800,556337895,2325,2325,2325,2325,0
|
|
20231006,155700,556337895,2325,2325,2325,2325,0
|
|
20231006,155600,556337895,2325,2325,2325,2325,0
|
|
20231006,155500,556337895,2325,2325,2325,2325,0
|
|
20231006,155400,556337895,2325,2325,2325,2325,0
|
|
20231006,155300,556337895,2325,2325,2325,2325,0
|
|
20231006,155200,556337895,2325,2325,2325,2325,0
|
|
20231006,155100,556337895,2325,2325,2325,2325,0
|
|
20231006,155000,556337895,2325,2325,2325,2325,0
|
|
20231006,154900,556337895,2325,2325,2325,2325,0
|
|
20231006,154800,556337895,2325,2325,2325,2325,0
|
|
20231006,154700,556337895,2325,2325,2325,2325,982
|
|
20231006,154600,556337895,2325,2325,2325,2325,0
|
|
20231006,154500,556337895,2325,2325,2325,2325,0
|
|
20231006,154400,556337895,2325,2325,2325,2325,0
|
|
20231006,154300,556337895,2325,2325,2325,2325,0
|
|
20231006,154200,556337895,2325,2325,2325,2325,0
|
|
20231006,154100,556337895,2325,2325,2325,2325,0
|
|
20231006,154000,556337895,2325,2325,2325,2325,0
|
|
20231006,153900,556337895,2325,2325,2325,2325,0
|
|
20231006,153800,556337895,2325,2325,2325,2325,0
|
|
20231006,153700,556337895,2325,2325,2325,2325,0
|
|
20231006,153600,556337895,2325,2325,2325,2325,0
|
|
20231006,153500,556337895,2325,2325,2325,2325,0
|
|
20231006,153400,556337895,2325,2325,2325,2325,0
|
|
20231006,153300,556337895,2325,2325,2325,2325,0
|
|
20231006,153200,556337895,2325,2325,2325,2325,0
|
|
20231006,153100,556337895,2325,2325,2325,2325,0
|
|
20231006,153000,556337895,2325,2325,2325,2325,982
|
|
20231006,152900,554054745,2330,2330,2330,2330,0
|
|
20231006,152800,554054745,2330,2330,2330,2330,0
|
|
20231006,152700,554054745,2330,2330,2330,2330,0
|
|
20231006,152600,554054745,2330,2330,2330,2330,0
|
|
20231006,152500,554054745,2330,2330,2330,2330,0
|
|
20231006,152400,554054745,2330,2330,2330,2330,0
|
|
20231006,152300,554054745,2330,2330,2330,2330,0
|
|
20231006,152200,554054745,2330,2330,2330,2330,0
|
|
20231006,152100,554054745,2330,2330,2330,2330,0
|
|
20231006,152000,554054745,2330,2330,2330,2330,0
|
|
20231006,151900,554054745,2330,2315,2330,2315,2623
|
|
20231006,151800,547972280,2315,2315,2315,2315,850
|
|
20231006,151700,546004530,2310,2310,2310,2310,100
|
|
20231006,151600,545773530,2310,2315,2315,2310,1000
|
|
20231006,151500,543462200,2315,2315,2315,2315,34
|
|
20231006,151400,543383490,2315,2315,2315,2315,434
|
|
20231006,151300,542378780,2320,2320,2320,2320,1
|
|
20231006,151200,542376460,2315,2315,2315,2315,1
|
|
20231006,151100,542374145,2315,2315,2320,2315,16
|
|
20231006,151000,542337100,2315,2315,2315,2315,300
|
|
20231006,150900,541642600,2315,2315,2315,2315,86
|
|
20231006,150800,541443510,2310,2310,2310,2310,0
|
|
20231006,150700,541443510,2310,2310,2310,2310,60
|
|
20231006,150600,541304910,2310,2310,2310,2310,119
|
|
20231006,150500,541030020,2315,2310,2315,2310,58
|
|
20231006,150400,540895910,2310,2310,2310,2310,0
|
|
20231006,150300,540895910,2310,2310,2310,2310,0
|
|
20231006,150200,540895910,2310,2315,2315,2310,742
|
|
20231006,150100,539181390,2310,2310,2310,2310,0
|
|
20231006,150000,539181390,2310,2310,2310,2310,690
|
|
20231006,145900,537587490,2315,2315,2315,2315,1
|
|
20231006,145800,537585175,2310,2310,2310,2310,0
|
|
20231006,145700,537585175,2310,2310,2310,2310,1
|
|
20231006,145600,537582865,2310,2310,2310,2310,0
|
|
20231006,145500,537582865,2310,2310,2310,2310,109
|
|
20231006,145400,537331075,2310,2310,2310,2310,733
|
|
20231006,145300,535637845,2315,2315,2315,2315,0
|
|
20231006,145200,535637845,2315,2310,2315,2310,513
|
|
20231006,145100,534452500,2315,2315,2315,2315,1
|
|
20231006,145000,534450185,2310,2305,2310,2305,129
|
|
20231006,144900,534152835,2310,2310,2310,2310,0
|
|
20231006,144800,534152835,2310,2310,2310,2310,0
|
|
20231006,144700,534152835,2310,2310,2310,2310,1143
|
|
20231006,144600,531512505,2310,2310,2310,2310,584
|
|
20231006,144500,530163465,2310,2310,2310,2310,1
|
|
20231006,144400,530161155,2320,2320,2320,2320,10
|
|
20231006,144300,530137955,2320,2320,2320,2320,0
|
|
20231006,144200,530137955,2320,2320,2320,2320,10
|
|
20231006,144100,530114755,2310,2310,2310,2310,0
|
|
20231006,144000,530114755,2310,2310,2310,2310,1002
|
|
20231006,143900,527800135,2310,2310,2310,2310,0
|
|
20231006,143800,527800135,2310,2310,2310,2310,221
|
|
20231006,143700,527289625,2310,2310,2310,2310,0
|
|
20231006,143600,527289625,2310,2310,2310,2310,0
|
|
20231006,143500,527289625,2310,2310,2310,2310,2
|
|
20231006,143400,527285005,2310,2310,2310,2310,0
|
|
20231006,143300,527285005,2310,2310,2310,2310,0
|
|
20231006,143200,527285005,2310,2310,2310,2310,0
|
|
20231006,143100,527285005,2310,2310,2310,2310,0
|
|
20231006,143000,527285005,2310,2310,2310,2310,206
|
|
20231006,142900,526809145,2310,2310,2310,2310,0
|
|
20231006,142800,526809145,2310,2310,2310,2310,0
|
|
20231006,142700,526809145,2310,2310,2310,2310,0
|
|
20231006,142600,526809145,2310,2310,2310,2310,50
|
|
20231006,142500,526693645,2320,2320,2320,2320,200
|
|
20231006,142400,526229645,2320,2320,2320,2320,0
|
|
20231006,142300,526229645,2320,2320,2320,2320,0
|
|
20231006,142200,526229645,2320,2320,2320,2320,430
|
|
20231006,142100,525232045,2310,2310,2310,2310,0
|
|
20231006,142000,525232045,2310,2310,2310,2310,0
|
|
20231006,141900,525232045,2310,2320,2320,2310,127
|
|
20231006,141800,524938665,2310,2310,2310,2310,21
|
|
20231006,141700,524890155,2310,2310,2310,2310,0
|
|
20231006,141600,524890155,2310,2310,2310,2310,0
|
|
20231006,141500,524890155,2310,2310,2310,2310,0
|
|
20231006,141400,524890155,2310,2310,2310,2310,500
|
|
20231006,141300,523735155,2310,2310,2310,2310,0
|
|
20231006,141200,523735155,2310,2310,2310,2310,3
|
|
20231006,141100,523728225,2310,2310,2310,2310,0
|
|
20231006,141000,523728225,2310,2310,2310,2310,0
|
|
20231006,140900,523728225,2310,2310,2310,2310,0
|
|
20231006,140800,523728225,2310,2310,2310,2310,0
|
|
20231006,140700,523728225,2310,2310,2310,2310,4
|
|
20231006,140600,523718985,2310,2310,2310,2310,127
|
|
20231006,140500,523425615,2320,2320,2320,2320,0
|
|
20231006,140400,523425615,2320,2320,2320,2320,0
|
|
20231006,140300,523425615,2320,2320,2320,2320,6
|
|
20231006,140200,523411695,2315,2315,2315,2315,2
|
|
20231006,140100,523407065,2320,2320,2320,2320,0
|
|
20231006,140000,523407065,2320,2320,2320,2320,96
|
|
20231006,135900,523184345,2315,2315,2315,2315,105
|
|
20231006,135800,522941270,2315,2315,2315,2315,800
|
|
20231006,135700,521089270,2310,2310,2310,2310,30
|
|
20231006,135600,521019970,2315,2315,2315,2315,0
|
|
20231006,135500,521019970,2315,2315,2315,2315,74
|
|
20231006,135400,520848660,2310,2310,2310,2310,0
|
|
20231006,135300,520848660,2310,2310,2310,2310,1
|
|
20231006,135200,520846350,2305,2305,2305,2305,0
|
|
20231006,135100,520846350,2305,2305,2305,2305,2876
|
|
20231006,135000,514217170,2310,2310,2310,2310,0
|
|
20231006,134900,514217170,2310,2310,2310,2310,1000
|
|
20231006,134800,511907170,2305,2305,2305,2305,0
|
|
20231006,134700,511907170,2305,2305,2305,2305,0
|
|
20231006,134600,511907170,2305,2305,2315,2305,230
|
|
20231006,134500,511376900,2315,2315,2315,2315,10
|
|
20231006,134400,511353750,2305,2305,2305,2305,0
|
|
20231006,134300,511353750,2305,2305,2305,2305,1
|
|
20231006,134200,511351445,2310,2305,2310,2305,675
|
|
20231006,134100,509792200,2305,2310,2310,2305,1001
|
|
20231006,134000,507479895,2305,2310,2310,2305,6
|
|
20231006,133900,507466040,2305,2305,2305,2305,0
|
|
20231006,133800,507466040,2305,2305,2305,2305,1
|
|
20231006,133700,507463735,2305,2305,2305,2305,138
|
|
20231006,133600,507145645,2305,2305,2305,2305,84
|
|
20231006,133500,506952025,2305,2305,2305,2305,63
|
|
20231006,133400,506806810,2310,2310,2310,2310,0
|
|
20231006,133300,506806810,2310,2310,2310,2310,0
|
|
20231006,133200,506806810,2310,2310,2310,2310,1
|
|
20231006,133100,506804500,2310,2305,2310,2305,239
|
|
20231006,133000,506253600,2305,2305,2305,2305,0
|
|
20231006,132900,506253600,2305,2305,2305,2305,4
|
|
20231006,132800,506244380,2305,2305,2305,2305,696
|
|
20231006,132700,504640100,2305,2305,2305,2305,134
|
|
20231006,132600,504331230,2310,2310,2310,2310,242
|
|
20231006,132500,503772210,2310,2310,2310,2310,287
|
|
20231006,132400,503109240,2310,2310,2310,2310,1
|
|
20231006,132300,503106930,2310,2310,2310,2310,10
|
|
20231006,132200,503083830,2310,2310,2310,2310,0
|
|
20231006,132100,503083830,2310,2310,2310,2310,0
|
|
20231006,132000,503083830,2310,2310,2310,2310,0
|
|
20231006,131900,503083830,2310,2310,2310,2310,0
|
|
20231006,131800,503083830,2310,2310,2310,2305,3
|
|
20231006,131700,503076905,2305,2305,2305,2305,0
|
|
20231006,131600,503076905,2305,2305,2305,2305,0
|
|
20231006,131500,503076905,2305,2305,2305,2305,400
|
|
20231006,131400,502154905,2305,2310,2310,2305,1702
|
|
20231006,131300,498228480,2310,2310,2310,2310,412
|
|
20231006,131200,497276760,2310,2310,2310,2310,50
|
|
20231006,131100,497161260,2310,2310,2310,2310,144
|
|
20231006,131000,496828620,2315,2315,2315,2315,369
|
|
20231006,130900,495974385,2315,2315,2315,2315,0
|
|
20231006,130800,495974385,2315,2315,2315,2315,5
|
|
20231006,130700,495962810,2315,2315,2315,2315,40
|
|
20231006,130600,495870210,2310,2310,2310,2310,110
|
|
20231006,130500,495616110,2310,2310,2310,2310,0
|
|
20231006,130400,495616110,2310,2310,2310,2310,2
|
|
20231006,130300,495611490,2310,2310,2310,2310,913
|
|
20231006,130200,493502460,2310,2310,2310,2310,2
|
|
20231006,130100,493497840,2315,2315,2315,2310,1508
|
|
20231006,130000,490014120,2310,2315,2315,2310,512
|
|
20231006,125900,488828845,2320,2320,2320,2320,3
|
|
20231006,125800,488821885,2320,2320,2320,2320,0
|
|
20231006,125700,488821885,2320,2320,2320,2320,101
|
|
20231006,125600,488587565,2320,2320,2320,2320,0
|
|
20231006,125500,488587565,2320,2315,2320,2315,3
|
|
20231006,125400,488580615,2315,2310,2315,2310,54
|
|
20231006,125300,488455870,2310,2310,2310,2310,0
|
|
20231006,125200,488455870,2310,2310,2310,2310,0
|
|
20231006,125100,488455870,2310,2310,2310,2310,76
|
|
20231006,125000,488280310,2310,2310,2310,2310,21
|
|
20231006,124900,488231800,2315,2315,2315,2315,240
|
|
20231006,124800,487676200,2315,2315,2315,2315,0
|
|
20231006,124700,487676200,2315,2315,2315,2315,0
|
|
20231006,124600,487676200,2315,2315,2315,2315,0
|
|
20231006,124500,487676200,2315,2315,2315,2315,1
|
|
20231006,124400,487673885,2315,2315,2315,2315,4
|
|
20231006,124300,487664625,2315,2310,2320,2310,1905
|
|
20231006,124200,483264060,2310,2310,2310,2310,713
|
|
20231006,124100,481617030,2315,2315,2315,2315,0
|
|
20231006,124000,481617030,2315,2315,2315,2315,1594
|
|
20231006,123900,477926920,2320,2320,2320,2320,50
|
|
20231006,123800,477810920,2325,2325,2325,2325,0
|
|
20231006,123700,477810920,2325,2325,2325,2325,0
|
|
20231006,123600,477810920,2325,2325,2325,2325,0
|
|
20231006,123500,477810920,2325,2325,2325,2325,44
|
|
20231006,123400,477708620,2320,2320,2320,2320,0
|
|
20231006,123300,477708620,2320,2320,2320,2320,1
|
|
20231006,123200,477706300,2320,2320,2320,2320,0
|
|
20231006,123100,477706300,2320,2320,2320,2320,660
|
|
20231006,123000,476175100,2315,2320,2320,2315,1505
|
|
20231006,122900,472689025,2315,2320,2320,2315,590
|
|
20231006,122800,471322925,2315,2315,2315,2315,0
|
|
20231006,122700,471322925,2315,2315,2315,2315,124
|
|
20231006,122600,471035865,2325,2325,2325,2325,0
|
|
20231006,122500,471035865,2325,2325,2325,2325,0
|
|
20231006,122400,471035865,2325,2325,2325,2325,12
|
|
20231006,122300,471007965,2310,2310,2310,2310,0
|
|
20231006,122200,471007965,2310,2320,2320,2310,3401
|
|
20231006,122100,463145420,2320,2320,2320,2320,4
|
|
20231006,122000,463136140,2320,2325,2325,2320,1553
|
|
20231006,121900,459532680,2325,2325,2325,2325,0
|
|
20231006,121800,459532680,2325,2325,2325,2325,40
|
|
20231006,121700,459439680,2325,2325,2325,2325,4
|
|
20231006,121600,459430380,2325,2325,2325,2325,385
|
|
20231006,121500,458535255,2330,2330,2330,2330,0
|
|
20231006,121400,458535255,2330,2330,2330,2330,2
|
|
20231006,121300,458530595,2335,2335,2335,2335,100
|
|
20231006,121200,458297095,2335,2335,2335,2335,0
|
|
20231006,121100,458297095,2335,2335,2335,2335,21
|
|
20231006,121000,458248060,2335,2330,2335,2330,434
|
|
20231006,120900,457236420,2335,2335,2335,2335,12
|
|
20231006,120800,457208400,2335,2335,2335,2335,70
|
|
20231006,120700,457044950,2335,2335,2335,2335,40
|
|
20231006,120600,456951550,2340,2340,2340,2340,0
|
|
20231006,120500,456951550,2340,2340,2340,2340,0
|
|
20231006,120400,456951550,2340,2340,2340,2340,0
|
|
20231006,120300,456951550,2340,2340,2340,2340,143
|
|
20231006,120200,456616930,2340,2340,2340,2340,5
|
|
20231006,120100,456605230,2340,2345,2345,2340,16
|
|
20231006,120000,456567765,2345,2345,2345,2345,0
|
|
20231006,115900,456567765,2345,2340,2345,2340,1013
|
|
20231006,115800,454196280,2340,2335,2340,2330,50
|
|
20231006,115700,454079665,2340,2340,2340,2340,0
|
|
20231006,115600,454079665,2340,2340,2340,2340,2
|
|
20231006,115500,454074985,2330,2340,2340,2330,400
|
|
20231006,115400,453142450,2340,2340,2340,2340,32
|
|
20231006,115300,453067570,2340,2340,2340,2340,7
|
|
20231006,115200,453051190,2340,2340,2340,2340,0
|
|
20231006,115100,453051190,2340,2340,2340,2340,106
|
|
20231006,115000,452803150,2345,2345,2345,2345,0
|
|
20231006,114900,452803150,2345,2345,2345,2345,2
|
|
20231006,114800,452798460,2345,2345,2345,2345,4097
|
|
20231006,114700,443190995,2345,2345,2345,2345,144
|
|
20231006,114600,442853315,2340,2340,2340,2340,127
|
|
20231006,114500,442556135,2335,2345,2355,2335,5535
|
|
20231006,114400,429551880,2345,2335,2345,2335,6104
|
|
20231006,114300,415248435,2330,2330,2330,2330,0
|
|
20231006,114200,415248435,2330,2330,2330,2330,498
|
|
20231006,114100,414088095,2330,2330,2330,2330,0
|
|
20231006,114000,414088095,2330,2330,2330,2330,120
|
|
20231006,113900,413808495,2330,2330,2330,2330,1
|
|
20231006,113800,413806165,2340,2340,2340,2340,10
|
|
20231006,113700,413782765,2325,2325,2325,2325,0
|
|
20231006,113600,413782765,2325,2330,2330,2325,207
|
|
20231006,113500,413300980,2330,2330,2330,2330,0
|
|
20231006,113400,413300980,2330,2330,2330,2330,18
|
|
20231006,113300,413259040,2340,2340,2340,2340,147
|
|
20231006,113200,412915060,2340,2340,2340,2340,410
|
|
20231006,113100,411955660,2340,2340,2340,2340,201
|
|
20231006,113000,411485320,2345,2340,2345,2340,4645
|
|
20231006,112900,400607695,2340,2325,2340,2325,20778
|
|
20231006,112800,352183900,2320,2320,2320,2320,126
|
|
20231006,112700,351891580,2315,2315,2315,2315,2188
|
|
20231006,112600,346826360,2320,2320,2320,2320,5
|
|
20231006,112500,346814760,2315,2310,2315,2305,3563
|
|
20231006,112400,338584865,2325,2325,2325,2325,2
|
|
20231006,112300,338580215,2310,2325,2330,2310,4789
|
|
20231006,112200,327485535,2315,2325,2325,2315,286
|
|
20231006,112100,326821285,2325,2325,2325,2325,3184
|
|
20231006,112000,319418485,2315,2320,2320,2315,1618
|
|
20231006,111900,315670325,2320,2315,2320,2315,2567
|
|
20231006,111800,309725210,2320,2320,2320,2320,105
|
|
20231006,111700,309481610,2320,2320,2320,2320,1815
|
|
20231006,111600,305270810,2320,2320,2320,2320,101
|
|
20231006,111500,305036490,2315,2315,2315,2315,0
|
|
20231006,111400,305036490,2315,2315,2315,2315,1395
|
|
20231006,111300,301807065,2315,2315,2315,2315,49
|
|
20231006,111200,301693630,2320,2320,2320,2320,1777
|
|
20231006,111100,297570990,2320,2320,2320,2320,100
|
|
20231006,111000,297338990,2315,2315,2315,2315,100
|
|
20231006,110900,297107490,2320,2315,2320,2310,1001
|
|
20231006,110800,294790620,2315,2315,2315,2310,3157
|
|
20231006,110700,287489445,2315,2315,2315,2315,0
|
|
20231006,110600,287489445,2315,2320,2320,2315,100
|
|
20231006,110500,287257895,2320,2320,2320,2320,0
|
|
20231006,110400,287257895,2320,2320,2320,2320,333
|
|
20231006,110300,286485335,2325,2325,2325,2325,0
|
|
20231006,110200,286485335,2325,2325,2325,2325,50
|
|
20231006,110100,286369085,2325,2325,2325,2325,110
|
|
20231006,110000,286113335,2330,2330,2330,2330,0
|
|
20231006,105900,286113335,2330,2330,2330,2330,1933
|
|
20231006,105800,281609445,2330,2330,2330,2330,0
|
|
20231006,105700,281609445,2330,2330,2330,2330,0
|
|
20231006,105600,281609445,2330,2330,2330,2330,1
|
|
20231006,105500,281607115,2330,2330,2330,2330,115
|
|
20231006,105400,281339165,2315,2315,2315,2315,0
|
|
20231006,105300,281339165,2315,2315,2315,2315,15
|
|
20231006,105200,281304440,2315,2320,2320,2315,732
|
|
20231006,105100,279609850,2320,2325,2325,2320,201
|
|
20231006,105000,279143480,2330,2330,2330,2330,0
|
|
20231006,104900,279143480,2330,2335,2335,2330,712
|
|
20231006,104800,277482355,2330,2330,2330,2330,0
|
|
20231006,104700,277482355,2330,2335,2335,2330,337
|
|
20231006,104600,276695465,2330,2330,2330,2330,0
|
|
20231006,104500,276695465,2330,2330,2330,2330,271
|
|
20231006,104400,276064035,2330,2320,2330,2320,1311
|
|
20231006,104300,273009505,2325,2330,2330,2325,1004
|
|
20231006,104200,270675185,2335,2335,2335,2335,50
|
|
20231006,104100,270558435,2335,2340,2340,2335,55
|
|
20231006,104000,270429810,2330,2330,2330,2330,0
|
|
20231006,103900,270429810,2330,2330,2330,2330,451
|
|
20231006,103800,269378980,2330,2335,2335,2330,23
|
|
20231006,103700,269325375,2335,2335,2335,2335,6
|
|
20231006,103600,269311365,2335,2335,2335,2335,0
|
|
20231006,103500,269311365,2335,2335,2335,2335,418
|
|
20231006,103400,268335335,2340,2340,2340,2340,15
|
|
20231006,103300,268300235,2340,2340,2340,2340,8
|
|
20231006,103200,268281515,2340,2335,2340,2335,3218
|
|
20231006,103100,260767430,2330,2330,2330,2330,79
|
|
20231006,103000,260583360,2330,2335,2335,2330,440
|
|
20231006,102900,259558010,2330,2330,2330,2330,0
|
|
20231006,102800,259558010,2330,2330,2335,2325,6356
|
|
20231006,102700,244748385,2330,2330,2330,2330,0
|
|
20231006,102600,244748385,2330,2330,2330,2330,35
|
|
20231006,102500,244666835,2330,2325,2330,2325,525
|
|
20231006,102400,243446185,2325,2325,2325,2325,60
|
|
20231006,102300,243306685,2325,2320,2325,2320,29
|
|
20231006,102200,243239385,2325,2325,2325,2325,0
|
|
20231006,102100,243239385,2325,2325,2325,2325,1
|
|
20231006,102000,243237060,2325,2325,2325,2325,1204
|
|
20231006,101900,240437760,2325,2325,2325,2325,7
|
|
20231006,101800,240421485,2315,2325,2325,2315,6
|
|
20231006,101700,240407585,2325,2325,2325,2325,0
|
|
20231006,101600,240407585,2325,2320,2325,2310,106
|
|
20231006,101500,240162440,2315,2320,2320,2315,4
|
|
20231006,101400,240153175,2310,2325,2325,2310,1517
|
|
20231006,101300,236646765,2320,2320,2320,2320,77
|
|
20231006,101200,236468125,2315,2325,2325,2315,66
|
|
20231006,101100,236315110,2320,2320,2320,2320,4
|
|
20231006,101000,236305830,2320,2315,2320,2315,919
|
|
20231006,100900,234175905,2320,2320,2320,2320,1
|
|
20231006,100800,234173585,2320,2320,2320,2320,0
|
|
20231006,100700,234173585,2320,2320,2320,2320,12
|
|
20231006,100600,234145745,2320,2320,2320,2315,505
|
|
20231006,100500,232976300,2320,2320,2320,2320,2
|
|
20231006,100400,232971660,2320,2320,2320,2320,21
|
|
20231006,100300,232922940,2320,2315,2320,2315,1406
|
|
20231006,100200,229661045,2315,2315,2315,2315,88
|
|
20231006,100100,229457325,2310,2310,2310,2310,3
|
|
20231006,100000,229450395,2315,2315,2315,2315,0
|
|
20231006,095900,229450395,2315,2315,2315,2315,1
|
|
20231006,095800,229448080,2310,2320,2320,2310,384
|
|
20231006,095700,228559120,2320,2315,2320,2315,32
|
|
20231006,095600,228484975,2320,2315,2320,2315,3460
|
|
20231006,095500,220466030,2320,2315,2320,2315,88
|
|
20231006,095400,220262295,2315,2320,2320,2315,31
|
|
20231006,095300,220190425,2320,2320,2320,2320,0
|
|
20231006,095200,220190425,2320,2320,2320,2320,677
|
|
20231006,095100,218619785,2320,2315,2320,2315,200
|
|
20231006,095000,218156780,2315,2310,2315,2310,1201
|
|
20231006,094900,215376470,2315,2305,2315,2305,1158
|
|
20231006,094800,212703985,2305,2305,2305,2305,499
|
|
20231006,094700,211553790,2295,2305,2305,2295,5246
|
|
20231006,094600,199508195,2295,2300,2300,2295,45
|
|
20231006,094500,199404910,2300,2300,2300,2300,1212
|
|
20231006,094400,196617310,2300,2305,2305,2300,4518
|
|
20231006,094300,186210910,2310,2310,2310,2310,5
|
|
20231006,094200,186199360,2310,2310,2310,2310,39
|
|
20231006,094100,186109270,2310,2315,2315,2310,122
|
|
20231006,094000,185827340,2315,2310,2315,2310,1614
|
|
20231006,093900,182095985,2310,2310,2310,2310,684
|
|
20231006,093800,180515945,2305,2305,2305,2305,335
|
|
20231006,093700,179743770,2305,2305,2305,2305,65
|
|
20231006,093600,179593945,2300,2300,2300,2300,71
|
|
20231006,093500,179430645,2305,2305,2305,2305,689
|
|
20231006,093400,177842500,2305,2305,2305,2305,4
|
|
20231006,093300,177833280,2300,2300,2300,2300,100
|
|
20231006,093200,177603280,2310,2305,2310,2300,2228
|
|
20231006,093100,172474765,2310,2310,2310,2310,20
|
|
20231006,093000,172428565,2305,2305,2305,2305,1000
|
|
20231006,092900,170123565,2305,2305,2305,2305,884
|
|
20231006,092800,168085945,2310,2310,2310,2310,3191
|
|
20231006,092700,160714735,2315,2310,2315,2310,2776
|
|
20231006,092600,154297175,2310,2310,2310,2305,923
|
|
20231006,092500,152168045,2320,2315,2320,2310,7351
|
|
20231006,092400,135140900,2315,2310,2315,2310,5579
|
|
20231006,092300,122229605,2310,2300,2310,2300,1981
|
|
20231006,092200,117666550,2295,2295,2295,2295,1858
|
|
20231006,092100,113402440,2295,2295,2295,2295,3160
|
|
20231006,092000,106150240,2290,2290,2290,2290,5141
|
|
20231006,091900,94377350,2290,2290,2290,2290,311
|
|
20231006,091800,93665160,2290,2290,2290,2280,1155
|
|
20231006,091700,91022720,2290,2285,2295,2285,5920
|
|
20231006,091600,77469685,2285,2280,2285,2280,3921
|
|
20231006,091500,68518855,2280,2280,2280,2280,34
|
|
20231006,091400,68441335,2280,2275,2280,2275,644
|
|
20231006,091300,66973615,2275,2270,2275,2270,884
|
|
20231006,091200,64965255,2270,2280,2280,2270,3017
|
|
20231006,091100,58115025,2280,2265,2280,2265,684
|
|
20231006,091000,56562165,2265,2265,2265,2260,1363
|
|
20231006,090900,53475480,2265,2265,2265,2260,307
|
|
20231006,090800,52780135,2260,2255,2260,2255,584
|
|
20231006,090700,51460715,2250,2250,2250,2245,3092
|
|
20231006,090600,44513715,2245,2245,2245,2240,2345
|
|
20231006,090500,39249200,2245,2245,2245,2240,537
|
|
20231006,090400,38043690,2240,2250,2255,2240,15
|
|
20231006,090300,38009935,2255,2235,2255,2235,4129
|
|
20231006,090200,28764540,2235,2225,2235,2225,3742
|
|
20231006,090100,20423590,2235,2240,2240,2235,616
|
|
20231006,090000,19046030,2240,2210,2240,2210,8593
|