683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202000,1601644645,4320,4320,4320,4320,4353
|
|
20231012,201900,1601644645,4320,4320,4320,4320,0
|
|
20231012,201800,1601644645,4320,4320,4320,4320,0
|
|
20231012,201700,1601644645,4320,4320,4320,4320,0
|
|
20231012,201600,1601644645,4320,4320,4320,4320,0
|
|
20231012,201500,1601644645,4320,4320,4320,4320,0
|
|
20231012,201400,1601644645,4320,4320,4320,4320,0
|
|
20231012,201300,1601644645,4320,4320,4320,4320,0
|
|
20231012,201200,1601644645,4320,4320,4320,4320,0
|
|
20231012,201100,1601644645,4320,4320,4320,4320,0
|
|
20231012,201000,1601644645,4320,4320,4320,4320,0
|
|
20231012,200900,1601644645,4320,4320,4320,4320,0
|
|
20231012,200800,1601644645,4320,4320,4320,4320,0
|
|
20231012,200700,1601644645,4320,4320,4320,4320,0
|
|
20231012,200600,1601644645,4320,4320,4320,4320,0
|
|
20231012,200500,1601644645,4320,4320,4320,4320,0
|
|
20231012,200400,1601644645,4320,4320,4320,4320,0
|
|
20231012,200300,1601644645,4320,4320,4320,4320,0
|
|
20231012,200200,1601644645,4320,4320,4320,4320,0
|
|
20231012,200100,1601644645,4320,4320,4320,4320,0
|
|
20231012,200000,1601644645,4320,4320,4320,4320,0
|
|
20231012,195900,1601644645,4320,4320,4320,4320,0
|
|
20231012,195800,1601644645,4320,4320,4320,4320,0
|
|
20231012,195700,1601644645,4320,4320,4320,4320,0
|
|
20231012,195600,1601644645,4320,4320,4320,4320,0
|
|
20231012,195500,1601644645,4320,4320,4320,4320,0
|
|
20231012,195400,1601644645,4320,4320,4320,4320,0
|
|
20231012,195300,1601644645,4320,4320,4320,4320,0
|
|
20231012,195200,1601644645,4320,4320,4320,4320,0
|
|
20231012,195100,1601644645,4320,4320,4320,4320,0
|
|
20231012,195000,1601644645,4320,4320,4320,4320,4353
|
|
20231012,194900,1601644645,4320,4320,4320,4320,0
|
|
20231012,194800,1601644645,4320,4320,4320,4320,0
|
|
20231012,194700,1601644645,4320,4320,4320,4320,0
|
|
20231012,194600,1601644645,4320,4320,4320,4320,0
|
|
20231012,194500,1601644645,4320,4320,4320,4320,0
|
|
20231012,194400,1601644645,4320,4320,4320,4320,0
|
|
20231012,194300,1601644645,4320,4320,4320,4320,0
|
|
20231012,194200,1601644645,4320,4320,4320,4320,0
|
|
20231012,194100,1601644645,4320,4320,4320,4320,0
|
|
20231012,194000,1601644645,4320,4320,4320,4320,0
|
|
20231012,193900,1601644645,4320,4320,4320,4320,0
|
|
20231012,193800,1601644645,4320,4320,4320,4320,0
|
|
20231012,193700,1601644645,4320,4320,4320,4320,0
|
|
20231012,193600,1601644645,4320,4320,4320,4320,0
|
|
20231012,193500,1601644645,4320,4320,4320,4320,0
|
|
20231012,193400,1601644645,4320,4320,4320,4320,0
|
|
20231012,193300,1601644645,4320,4320,4320,4320,0
|
|
20231012,193200,1601644645,4320,4320,4320,4320,0
|
|
20231012,193100,1601644645,4320,4320,4320,4320,0
|
|
20231012,193000,1601644645,4320,4320,4320,4320,0
|
|
20231012,192900,1601644645,4320,4320,4320,4320,0
|
|
20231012,192800,1601644645,4320,4320,4320,4320,0
|
|
20231012,192700,1601644645,4320,4320,4320,4320,0
|
|
20231012,192600,1601644645,4320,4320,4320,4320,0
|
|
20231012,192500,1601644645,4320,4320,4320,4320,0
|
|
20231012,192400,1601644645,4320,4320,4320,4320,0
|
|
20231012,192300,1601644645,4320,4320,4320,4320,0
|
|
20231012,192200,1601644645,4320,4320,4320,4320,0
|
|
20231012,192100,1601644645,4320,4320,4320,4320,0
|
|
20231012,192000,1601644645,4320,4320,4320,4320,4353
|
|
20231012,191900,1601644645,4320,4320,4320,4320,0
|
|
20231012,191800,1601644645,4320,4320,4320,4320,0
|
|
20231012,191700,1601644645,4320,4320,4320,4320,0
|
|
20231012,191600,1601644645,4320,4320,4320,4320,0
|
|
20231012,191500,1601644645,4320,4320,4320,4320,0
|
|
20231012,191400,1601644645,4320,4320,4320,4320,0
|
|
20231012,191300,1601644645,4320,4320,4320,4320,0
|
|
20231012,191200,1601644645,4320,4320,4320,4320,0
|
|
20231012,191100,1601644645,4320,4320,4320,4320,0
|
|
20231012,191000,1601644645,4320,4320,4320,4320,0
|
|
20231012,190900,1601644645,4320,4320,4320,4320,0
|
|
20231012,190800,1601644645,4320,4320,4320,4320,0
|
|
20231012,190700,1601644645,4320,4320,4320,4320,0
|
|
20231012,190600,1601644645,4320,4320,4320,4320,0
|
|
20231012,190500,1601644645,4320,4320,4320,4320,0
|
|
20231012,190400,1601644645,4320,4320,4320,4320,0
|
|
20231012,190300,1601644645,4320,4320,4320,4320,0
|
|
20231012,190200,1601644645,4320,4320,4320,4320,0
|
|
20231012,190100,1601644645,4320,4320,4320,4320,0
|
|
20231012,190000,1601644645,4320,4320,4320,4320,0
|
|
20231012,185900,1601644645,4320,4320,4320,4320,0
|
|
20231012,185800,1601644645,4320,4320,4320,4320,0
|
|
20231012,185700,1601644645,4320,4320,4320,4320,0
|
|
20231012,185600,1601644645,4320,4320,4320,4320,0
|
|
20231012,185500,1601644645,4320,4320,4320,4320,0
|
|
20231012,185400,1601644645,4320,4320,4320,4320,0
|
|
20231012,185300,1601644645,4320,4320,4320,4320,0
|
|
20231012,185200,1601644645,4320,4320,4320,4320,0
|
|
20231012,185100,1601644645,4320,4320,4320,4320,0
|
|
20231012,185000,1601644645,4320,4320,4320,4320,4353
|
|
20231012,184900,1601644645,4320,4320,4320,4320,0
|
|
20231012,184800,1601644645,4320,4320,4320,4320,0
|
|
20231012,184700,1601644645,4320,4320,4320,4320,0
|
|
20231012,184600,1601644645,4320,4320,4320,4320,0
|
|
20231012,184500,1601644645,4320,4320,4320,4320,0
|
|
20231012,184400,1601644645,4320,4320,4320,4320,0
|
|
20231012,184300,1601644645,4320,4320,4320,4320,0
|
|
20231012,184200,1601644645,4320,4320,4320,4320,0
|
|
20231012,184100,1601644645,4320,4320,4320,4320,0
|
|
20231012,184000,1601644645,4320,4320,4320,4320,0
|
|
20231012,183900,1601644645,4320,4320,4320,4320,0
|
|
20231012,183800,1601644645,4320,4320,4320,4320,0
|
|
20231012,183700,1601644645,4320,4320,4320,4320,0
|
|
20231012,183600,1601644645,4320,4320,4320,4320,0
|
|
20231012,183500,1601644645,4320,4320,4320,4320,0
|
|
20231012,183400,1601644645,4320,4320,4320,4320,0
|
|
20231012,183300,1601644645,4320,4320,4320,4320,0
|
|
20231012,183200,1601644645,4320,4320,4320,4320,0
|
|
20231012,183100,1601644645,4320,4320,4320,4320,0
|
|
20231012,183000,1601644645,4320,4320,4320,4320,0
|
|
20231012,182900,1601644645,4320,4320,4320,4320,0
|
|
20231012,182800,1601644645,4320,4320,4320,4320,0
|
|
20231012,182700,1601644645,4320,4320,4320,4320,0
|
|
20231012,182600,1601644645,4320,4320,4320,4320,0
|
|
20231012,182500,1601644645,4320,4320,4320,4320,0
|
|
20231012,182400,1601644645,4320,4320,4320,4320,0
|
|
20231012,182300,1601644645,4320,4320,4320,4320,0
|
|
20231012,182200,1601644645,4320,4320,4320,4320,0
|
|
20231012,182100,1601644645,4320,4320,4320,4320,0
|
|
20231012,182000,1601644645,4320,4320,4320,4320,4353
|
|
20231012,181900,1601644645,4320,4320,4320,4320,0
|
|
20231012,181800,1601644645,4320,4320,4320,4320,0
|
|
20231012,181700,1601644645,4320,4320,4320,4320,0
|
|
20231012,181600,1601644645,4320,4320,4320,4320,0
|
|
20231012,181500,1601644645,4320,4320,4320,4320,0
|
|
20231012,181400,1601644645,4320,4320,4320,4320,0
|
|
20231012,181300,1601644645,4320,4320,4320,4320,0
|
|
20231012,181200,1601644645,4320,4320,4320,4320,0
|
|
20231012,181100,1601644645,4320,4320,4320,4320,0
|
|
20231012,181000,1601644645,4320,4320,4320,4320,0
|
|
20231012,180900,1601644645,4320,4320,4320,4320,0
|
|
20231012,180800,1601644645,4320,4320,4320,4320,0
|
|
20231012,180700,1601644645,4320,4320,4320,4320,0
|
|
20231012,180600,1601644645,4320,4320,4320,4320,0
|
|
20231012,180500,1601644645,4320,4320,4320,4320,0
|
|
20231012,180400,1601644645,4320,4320,4320,4320,0
|
|
20231012,180300,1601644645,4320,4320,4320,4320,0
|
|
20231012,180200,1601644645,4320,4320,4320,4320,0
|
|
20231012,180100,1601644645,4320,4320,4320,4320,0
|
|
20231012,180000,1601644645,4320,4320,4320,4320,0
|
|
20231012,175900,1601644645,4320,4320,4320,4320,0
|
|
20231012,175800,1601644645,4320,4320,4320,4320,0
|
|
20231012,175700,1601644645,4320,4320,4320,4320,0
|
|
20231012,175600,1601644645,4320,4320,4320,4320,0
|
|
20231012,175500,1601644645,4320,4320,4320,4320,0
|
|
20231012,175400,1601644645,4320,4320,4320,4320,0
|
|
20231012,175300,1601644645,4320,4320,4320,4320,0
|
|
20231012,175200,1601644645,4320,4320,4320,4320,0
|
|
20231012,175100,1601644645,4320,4320,4320,4320,0
|
|
20231012,175000,1601644645,4320,4320,4320,4320,4353
|
|
20231012,174900,1601644645,4320,4320,4320,4320,0
|
|
20231012,174800,1601644645,4320,4320,4320,4320,0
|
|
20231012,174700,1601644645,4320,4320,4320,4320,0
|
|
20231012,174600,1601644645,4320,4320,4320,4320,0
|
|
20231012,174500,1601644645,4320,4320,4320,4320,0
|
|
20231012,174400,1601644645,4320,4320,4320,4320,0
|
|
20231012,174300,1601644645,4320,4320,4320,4320,0
|
|
20231012,174200,1601644645,4320,4320,4320,4320,0
|
|
20231012,174100,1601644645,4320,4320,4320,4320,0
|
|
20231012,174000,1601644645,4320,4320,4320,4320,0
|
|
20231012,173900,1601644645,4320,4320,4320,4320,0
|
|
20231012,173800,1601644645,4320,4320,4320,4320,0
|
|
20231012,173700,1601644645,4320,4320,4320,4320,0
|
|
20231012,173600,1601644645,4320,4320,4320,4320,0
|
|
20231012,173500,1601644645,4320,4320,4320,4320,0
|
|
20231012,173400,1601644645,4320,4320,4320,4320,0
|
|
20231012,173300,1601644645,4320,4320,4320,4320,0
|
|
20231012,173200,1601644645,4320,4320,4320,4320,0
|
|
20231012,173100,1601644645,4320,4320,4320,4320,0
|
|
20231012,173000,1601644645,4320,4320,4320,4320,0
|
|
20231012,172900,1601644645,4320,4320,4320,4320,0
|
|
20231012,172800,1601644645,4320,4320,4320,4320,0
|
|
20231012,172700,1601644645,4320,4320,4320,4320,0
|
|
20231012,172600,1601644645,4320,4320,4320,4320,0
|
|
20231012,172500,1601644645,4320,4320,4320,4320,0
|
|
20231012,172400,1601644645,4320,4320,4320,4320,0
|
|
20231012,172300,1601644645,4320,4320,4320,4320,0
|
|
20231012,172200,1601644645,4320,4320,4320,4320,0
|
|
20231012,172100,1601644645,4320,4320,4320,4320,0
|
|
20231012,172000,1601644645,4320,4320,4320,4320,4353
|
|
20231012,171900,1601644645,4320,4320,4320,4320,0
|
|
20231012,171800,1601644645,4320,4320,4320,4320,0
|
|
20231012,171700,1601644645,4320,4320,4320,4320,0
|
|
20231012,171600,1601644645,4320,4320,4320,4320,0
|
|
20231012,171500,1601644645,4320,4320,4320,4320,0
|
|
20231012,171400,1601644645,4320,4320,4320,4320,0
|
|
20231012,171300,1601644645,4320,4320,4320,4320,0
|
|
20231012,171200,1601644645,4320,4320,4320,4320,0
|
|
20231012,171100,1601644645,4320,4320,4320,4320,0
|
|
20231012,171000,1601644645,4320,4320,4320,4320,0
|
|
20231012,170900,1601644645,4320,4320,4320,4320,0
|
|
20231012,170800,1601644645,4320,4320,4320,4320,0
|
|
20231012,170700,1601644645,4320,4320,4320,4320,0
|
|
20231012,170600,1601644645,4320,4320,4320,4320,0
|
|
20231012,170500,1601644645,4320,4320,4320,4320,0
|
|
20231012,170400,1601644645,4320,4320,4320,4320,0
|
|
20231012,170300,1601644645,4320,4320,4320,4320,0
|
|
20231012,170200,1601644645,4320,4320,4320,4320,0
|
|
20231012,170100,1601644645,4320,4320,4320,4320,0
|
|
20231012,170000,1601644645,4320,4320,4320,4320,0
|
|
20231012,165900,1601644645,4320,4320,4320,4320,0
|
|
20231012,165800,1601644645,4320,4320,4320,4320,0
|
|
20231012,165700,1601644645,4320,4320,4320,4320,0
|
|
20231012,165600,1601644645,4320,4320,4320,4320,0
|
|
20231012,165500,1601644645,4320,4320,4320,4320,0
|
|
20231012,165400,1601644645,4320,4320,4320,4320,0
|
|
20231012,165300,1601644645,4320,4320,4320,4320,0
|
|
20231012,165200,1601644645,4320,4320,4320,4320,0
|
|
20231012,165100,1601644645,4320,4320,4320,4320,0
|
|
20231012,165000,1601644645,4320,4320,4320,4320,4353
|
|
20231012,164900,1601644645,4320,4320,4320,4320,0
|
|
20231012,164800,1601644645,4320,4320,4320,4320,0
|
|
20231012,164700,1601644645,4320,4320,4320,4320,0
|
|
20231012,164600,1601644645,4320,4320,4320,4320,0
|
|
20231012,164500,1601644645,4320,4320,4320,4320,0
|
|
20231012,164400,1601644645,4320,4320,4320,4320,0
|
|
20231012,164300,1601644645,4320,4320,4320,4320,0
|
|
20231012,164200,1601644645,4320,4320,4320,4320,0
|
|
20231012,164100,1601644645,4320,4320,4320,4320,0
|
|
20231012,164000,1601644645,4320,4320,4320,4320,0
|
|
20231012,163900,1601644645,4320,4320,4320,4320,0
|
|
20231012,163800,1601644645,4320,4320,4320,4320,0
|
|
20231012,163700,1601644645,4320,4320,4320,4320,0
|
|
20231012,163600,1601644645,4320,4320,4320,4320,0
|
|
20231012,163500,1601644645,4320,4320,4320,4320,0
|
|
20231012,163400,1601644645,4320,4320,4320,4320,0
|
|
20231012,163300,1601644645,4320,4320,4320,4320,0
|
|
20231012,163200,1601644645,4320,4320,4320,4320,0
|
|
20231012,163100,1601644645,4320,4320,4320,4320,0
|
|
20231012,163000,1601644645,4320,4320,4320,4320,0
|
|
20231012,162900,1601644645,4320,4320,4320,4320,0
|
|
20231012,162800,1601644645,4320,4320,4320,4320,0
|
|
20231012,162700,1601644645,4320,4320,4320,4320,0
|
|
20231012,162600,1601644645,4320,4320,4320,4320,0
|
|
20231012,162500,1601644645,4320,4320,4320,4320,0
|
|
20231012,162400,1601644645,4320,4320,4320,4320,0
|
|
20231012,162300,1601644645,4320,4320,4320,4320,0
|
|
20231012,162200,1601644645,4320,4320,4320,4320,0
|
|
20231012,162100,1601644645,4320,4320,4320,4320,0
|
|
20231012,162000,1601644645,4320,4320,4320,4320,4353
|
|
20231012,161900,1601644645,4320,4320,4320,4320,0
|
|
20231012,161800,1601644645,4320,4320,4320,4320,0
|
|
20231012,161700,1601644645,4320,4320,4320,4320,0
|
|
20231012,161600,1601644645,4320,4320,4320,4320,0
|
|
20231012,161500,1601644645,4320,4320,4320,4320,0
|
|
20231012,161400,1601644645,4320,4320,4320,4320,0
|
|
20231012,161300,1601644645,4320,4320,4320,4320,0
|
|
20231012,161200,1601644645,4320,4320,4320,4320,0
|
|
20231012,161100,1601644645,4320,4320,4320,4320,0
|
|
20231012,161000,1601644645,4320,4320,4320,4320,0
|
|
20231012,160900,1601644645,4320,4320,4320,4320,0
|
|
20231012,160800,1601644645,4320,4320,4320,4320,0
|
|
20231012,160700,1601644645,4320,4320,4320,4320,0
|
|
20231012,160600,1601644645,4320,4320,4320,4320,0
|
|
20231012,160500,1601644645,4320,4320,4320,4320,0
|
|
20231012,160400,1601644645,4320,4320,4320,4320,0
|
|
20231012,160300,1601644645,4320,4320,4320,4320,0
|
|
20231012,160200,1601644645,4320,4320,4320,4320,0
|
|
20231012,160100,1601644645,4320,4320,4320,4320,0
|
|
20231012,160000,1601644645,4320,4320,4320,4320,0
|
|
20231012,155900,1601644645,4320,4320,4320,4320,0
|
|
20231012,155800,1601644645,4320,4320,4320,4320,0
|
|
20231012,155700,1601644645,4320,4320,4320,4320,0
|
|
20231012,155600,1601644645,4320,4320,4320,4320,0
|
|
20231012,155500,1601644645,4320,4320,4320,4320,0
|
|
20231012,155400,1601644645,4320,4320,4320,4320,0
|
|
20231012,155300,1601644645,4320,4320,4320,4320,0
|
|
20231012,155200,1601644645,4320,4320,4320,4320,0
|
|
20231012,155100,1601644645,4320,4320,4320,4320,0
|
|
20231012,155000,1601644645,4320,4320,4320,4320,4353
|
|
20231012,154900,1601644645,4320,4320,4320,4320,0
|
|
20231012,154800,1601644645,4320,4320,4320,4320,0
|
|
20231012,154700,1601644645,4320,4320,4320,4320,0
|
|
20231012,154600,1601644645,4320,4320,4320,4320,0
|
|
20231012,154500,1601644645,4320,4320,4320,4320,0
|
|
20231012,154400,1601644645,4320,4320,4320,4320,0
|
|
20231012,154300,1601644645,4320,4320,4320,4320,0
|
|
20231012,154200,1601644645,4320,4320,4320,4320,0
|
|
20231012,154100,1601644645,4320,4320,4320,4320,0
|
|
20231012,154000,1601644645,4320,4320,4320,4320,0
|
|
20231012,153900,1601644645,4320,4320,4320,4320,0
|
|
20231012,153800,1601644645,4320,4320,4320,4320,0
|
|
20231012,153700,1601644645,4320,4320,4320,4320,0
|
|
20231012,153600,1601644645,4320,4320,4320,4320,0
|
|
20231012,153500,1601644645,4320,4320,4320,4320,0
|
|
20231012,153400,1601644645,4320,4320,4320,4320,0
|
|
20231012,153300,1601644645,4320,4320,4320,4320,0
|
|
20231012,153200,1601644645,4320,4320,4320,4320,0
|
|
20231012,153100,1601644645,4320,4320,4320,4320,0
|
|
20231012,153000,1601644645,4320,4320,4320,4320,4353
|
|
20231012,152900,1582839685,4305,4305,4305,4305,0
|
|
20231012,152800,1582839685,4305,4305,4305,4305,0
|
|
20231012,152700,1582839685,4305,4305,4305,4305,0
|
|
20231012,152600,1582839685,4305,4305,4305,4305,0
|
|
20231012,152500,1582839685,4305,4305,4305,4305,0
|
|
20231012,152400,1582839685,4305,4305,4305,4305,0
|
|
20231012,152300,1582839685,4305,4305,4305,4305,0
|
|
20231012,152200,1582839685,4305,4305,4305,4305,0
|
|
20231012,152100,1582839685,4305,4305,4305,4305,0
|
|
20231012,152000,1582839685,4305,4305,4305,4305,0
|
|
20231012,151900,1582839685,4305,4305,4320,4305,929
|
|
20231012,151800,1578840295,4300,4305,4305,4300,135
|
|
20231012,151700,1578259220,4320,4305,4320,4300,12264
|
|
20231012,151600,1525517590,4305,4325,4325,4305,5182
|
|
20231012,151500,1503142035,4325,4330,4330,4325,914
|
|
20231012,151400,1499188235,4325,4325,4325,4325,296
|
|
20231012,151300,1497908035,4325,4315,4330,4315,706
|
|
20231012,151200,1494854945,4320,4320,4325,4310,1348
|
|
20231012,151100,1489030195,4330,4325,4330,4320,861
|
|
20231012,151000,1485307655,4325,4325,4335,4325,1325
|
|
20231012,150900,1479576290,4335,4345,4345,4325,366
|
|
20231012,150800,1477988045,4345,4335,4350,4335,943
|
|
20231012,150700,1473896725,4325,4320,4340,4320,1761
|
|
20231012,150600,1466281205,4325,4315,4325,4305,789
|
|
20231012,150500,1462874700,4320,4310,4320,4310,1461
|
|
20231012,150400,1456566140,4300,4310,4310,4300,1388
|
|
20231012,150300,1450593165,4310,4300,4320,4300,4060
|
|
20231012,150200,1433130055,4300,4300,4305,4300,624
|
|
20231012,150100,1430446595,4300,4305,4305,4300,99
|
|
20231012,150000,1430020620,4300,4305,4320,4300,732
|
|
20231012,145900,1426869015,4305,4305,4305,4305,2152
|
|
20231012,145800,1417604655,4305,4310,4310,4305,576
|
|
20231012,145700,1415124905,4305,4310,4310,4305,358
|
|
20231012,145600,1413583410,4310,4305,4310,4305,3796
|
|
20231012,145500,1397241560,4305,4310,4310,4305,886
|
|
20231012,145400,1393422905,4305,4315,4315,4305,272
|
|
20231012,145300,1392250770,4305,4315,4320,4305,795
|
|
20231012,145200,1388824210,4315,4310,4315,4310,140
|
|
20231012,145100,1388220740,4310,4310,4310,4310,368
|
|
20231012,145000,1386634660,4310,4315,4315,4310,328
|
|
20231012,144900,1385220635,4315,4310,4315,4310,425
|
|
20231012,144800,1383387755,4315,4315,4315,4310,236
|
|
20231012,144700,1382370225,4310,4315,4315,4310,635
|
|
20231012,144600,1379633360,4320,4310,4320,4310,377
|
|
20231012,144500,1378007805,4315,4315,4315,4315,24
|
|
20231012,144400,1377904245,4310,4320,4320,4310,385
|
|
20231012,144300,1376242920,4320,4310,4320,4310,678
|
|
20231012,144200,1373318585,4310,4315,4315,4310,165
|
|
20231012,144100,1372607425,4310,4315,4315,4310,1446
|
|
20231012,144000,1366374050,4310,4305,4310,4305,777
|
|
20231012,143900,1363026400,4305,4305,4305,4305,227
|
|
20231012,143800,1362049165,4305,4305,4310,4305,274
|
|
20231012,143700,1360869495,4305,4310,4310,4305,1220
|
|
20231012,143600,1355611715,4310,4310,4315,4310,307
|
|
20231012,143500,1354288455,4315,4310,4315,4310,215
|
|
20231012,143400,1353361395,4315,4310,4315,4305,462
|
|
20231012,143300,1351370220,4315,4305,4315,4305,533
|
|
20231012,143200,1349072860,4310,4310,4320,4310,548
|
|
20231012,143100,1346709735,4310,4315,4320,4305,7174
|
|
20231012,143000,1315783800,4315,4320,4320,4315,351
|
|
20231012,142900,1314267890,4320,4325,4325,4315,219
|
|
20231012,142800,1313321730,4325,4320,4325,4320,419
|
|
20231012,142700,1311509740,4320,4320,4325,4320,766
|
|
20231012,142600,1308198115,4320,4315,4320,4315,263
|
|
20231012,142500,1307063090,4315,4310,4315,4310,2941
|
|
20231012,142400,1294383335,4310,4315,4315,4310,423
|
|
20231012,142300,1292558635,4315,4320,4320,4315,848
|
|
20231012,142200,1288896620,4320,4315,4320,4315,285
|
|
20231012,142100,1287666045,4315,4315,4320,4315,400
|
|
20231012,142000,1285939980,4315,4315,4315,4310,474
|
|
20231012,141900,1283895310,4315,4310,4315,4310,377
|
|
20231012,141800,1282268930,4310,4315,4315,4310,235
|
|
20231012,141700,1281255575,4315,4315,4320,4310,5918
|
|
20231012,141600,1255734085,4320,4320,4320,4315,2788
|
|
20231012,141500,1243689930,4320,4325,4325,4320,1390
|
|
20231012,141400,1237683750,4325,4325,4330,4325,3177
|
|
20231012,141300,1223940380,4325,4325,4330,4325,262
|
|
20231012,141200,1222806730,4325,4335,4335,4325,1587
|
|
20231012,141100,1215931035,4335,4340,4340,4335,303
|
|
20231012,141000,1214617430,4340,4340,4340,4340,388
|
|
20231012,140900,1212933510,4350,4335,4350,4335,661
|
|
20231012,140800,1210067220,4335,4335,4340,4335,261
|
|
20231012,140700,1208935515,4335,4335,4340,4335,401
|
|
20231012,140600,1207196580,4335,4340,4350,4335,384
|
|
20231012,140500,1205530770,4335,4335,4335,4335,181
|
|
20231012,140400,1204746135,4335,4335,4335,4335,245
|
|
20231012,140300,1203684060,4340,4340,4345,4335,262
|
|
20231012,140200,1202547395,4335,4335,4340,4335,102
|
|
20231012,140100,1202104945,4335,4335,4335,4335,502
|
|
20231012,140000,1199928775,4335,4335,4335,4335,475
|
|
20231012,135900,1197869650,4330,4330,4330,4330,428
|
|
20231012,135800,1196016410,4330,4340,4340,4330,185
|
|
20231012,135700,1195214790,4330,4335,4335,4330,2243
|
|
20231012,135600,1185499505,4335,4335,4335,4335,212
|
|
20231012,135500,1184580485,4335,4340,4340,4335,272
|
|
20231012,135400,1183401185,4340,4340,4340,4340,274
|
|
20231012,135300,1182212025,4340,4335,4340,4335,362
|
|
20231012,135200,1180641365,4335,4335,4335,4335,450
|
|
20231012,135100,1178690615,4335,4335,4335,4335,128
|
|
20231012,135000,1178135735,4350,4350,4350,4330,544
|
|
20231012,134900,1175771015,4330,4340,4360,4330,549
|
|
20231012,134800,1173383390,4330,4335,4335,4330,546
|
|
20231012,134700,1171017860,4335,4340,4340,4335,2521
|
|
20231012,134600,1160087455,4345,4345,4345,4345,66
|
|
20231012,134500,1159800685,4345,4345,4350,4345,373
|
|
20231012,134400,1158178810,4345,4340,4345,4340,267
|
|
20231012,134300,1157019980,4340,4340,4345,4340,294
|
|
20231012,134200,1155743770,4340,4345,4345,4340,202
|
|
20231012,134100,1154866870,4345,4335,4345,4335,431
|
|
20231012,134000,1152996495,4335,4340,4340,4335,84
|
|
20231012,133900,1152632225,4340,4340,4340,4340,957
|
|
20231012,133800,1148478845,4340,4340,4340,4340,281
|
|
20231012,133700,1147259305,4340,4345,4345,4340,298
|
|
20231012,133600,1145964655,4345,4360,4360,4345,723
|
|
20231012,133500,1142819805,4350,4355,4355,4350,578
|
|
20231012,133400,1140303030,4355,4360,4360,4355,14
|
|
20231012,133300,1140242035,4360,4360,4360,4360,2
|
|
20231012,133200,1140233315,4355,4355,4355,4355,45
|
|
20231012,133100,1140037340,4350,4350,4350,4350,5
|
|
20231012,133000,1140015590,4350,4350,4350,4350,65
|
|
20231012,132900,1139732840,4350,4340,4350,4340,220
|
|
20231012,132800,1138776915,4340,4335,4340,4335,55
|
|
20231012,132700,1138538220,4340,4340,4340,4335,749
|
|
20231012,132600,1135288555,4340,4345,4345,4335,998
|
|
20231012,132500,1130958715,4345,4345,4345,4335,1487
|
|
20231012,132400,1124506410,4355,4355,4355,4355,0
|
|
20231012,132300,1124506410,4355,4355,4355,4355,0
|
|
20231012,132200,1124506410,4355,4355,4355,4355,0
|
|
20231012,132100,1124506410,4355,4355,4355,4355,1323
|
|
20231012,132000,1118744745,4335,4335,4375,4335,3140
|
|
20231012,131900,1105092315,4335,4360,4360,4335,1006
|
|
20231012,131800,1100728325,4335,4350,4350,4335,7020
|
|
20231012,131700,1070247080,4345,4350,4350,4345,1696
|
|
20231012,131600,1062869490,4350,4365,4365,4350,1511
|
|
20231012,131500,1056291730,4370,4375,4375,4370,13
|
|
20231012,131400,1056234895,4375,4375,4375,4375,246
|
|
20231012,131300,1055158645,4375,4375,4375,4375,0
|
|
20231012,131200,1055158645,4375,4375,4375,4375,10
|
|
20231012,131100,1055114895,4375,4375,4375,4375,200
|
|
20231012,131000,1054239895,4375,4375,4375,4375,275
|
|
20231012,130900,1053036770,4375,4370,4375,4365,3605
|
|
20231012,130800,1037297425,4370,4375,4375,4370,711
|
|
20231012,130700,1034189790,4380,4365,4380,4365,1119
|
|
20231012,130600,1029289300,4365,4355,4365,4355,162
|
|
20231012,130500,1028583470,4355,4355,4355,4355,100
|
|
20231012,130400,1028147970,4350,4350,4350,4350,18
|
|
20231012,130300,1028069670,4355,4355,4355,4355,21
|
|
20231012,130200,1027978215,4355,4355,4355,4355,763
|
|
20231012,130100,1024655350,4355,4355,4355,4355,216
|
|
20231012,130000,1023714670,4355,4355,4355,4355,149
|
|
20231012,125900,1023065775,4355,4350,4355,4350,2882
|
|
20231012,125800,1010525945,4350,4360,4365,4350,1872
|
|
20231012,125700,1002373155,4360,4365,4365,4360,5848
|
|
20231012,125600,976875420,4365,4365,4365,4365,75
|
|
20231012,125500,976548045,4365,4365,4365,4365,20
|
|
20231012,125400,976460745,4380,4365,4380,4360,288
|
|
20231012,125300,975203340,4365,4365,4365,4365,1948
|
|
20231012,125200,966700320,4370,4375,4375,4370,1134
|
|
20231012,125100,961744375,4375,4375,4375,4375,0
|
|
20231012,125000,961744375,4375,4375,4375,4375,0
|
|
20231012,124900,961744375,4375,4375,4375,4375,0
|
|
20231012,124800,961744375,4375,4375,4375,4375,0
|
|
20231012,124700,961744375,4375,4380,4380,4375,203
|
|
20231012,124600,960856245,4375,4375,4375,4375,0
|
|
20231012,124500,960856245,4375,4380,4380,4375,453
|
|
20231012,124400,958873870,4375,4375,4375,4375,80
|
|
20231012,124300,958523870,4380,4380,4380,4380,0
|
|
20231012,124200,958523870,4380,4380,4380,4380,121
|
|
20231012,124100,957993890,4380,4380,4380,4380,300
|
|
20231012,124000,956679890,4380,4375,4380,4370,215
|
|
20231012,123900,955739845,4380,4385,4385,4380,354
|
|
20231012,123800,954188070,4385,4370,4385,4370,2
|
|
20231012,123700,954179315,4370,4370,4370,4370,0
|
|
20231012,123600,954179315,4370,4370,4370,4370,0
|
|
20231012,123500,954179315,4370,4370,4370,4370,512
|
|
20231012,123400,951941875,4370,4370,4370,4370,210
|
|
20231012,123300,951024175,4370,4370,4370,4370,223
|
|
20231012,123200,950049665,4370,4375,4380,4365,5208
|
|
20231012,123100,927270440,4380,4380,4380,4380,153
|
|
20231012,123000,926600300,4375,4375,4375,4375,900
|
|
20231012,122900,922662800,4375,4380,4380,4375,1219
|
|
20231012,122800,917329425,4375,4375,4380,4375,211
|
|
20231012,122700,916406295,4380,4375,4380,4375,853
|
|
20231012,122600,912673830,4375,4375,4375,4375,0
|
|
20231012,122500,912673830,4375,4380,4380,4375,34
|
|
20231012,122400,912524920,4375,4380,4380,4375,1133
|
|
20231012,122300,907565085,4380,4380,4380,4380,0
|
|
20231012,122200,907565085,4380,4385,4385,4380,309
|
|
20231012,122100,906210125,4380,4380,4380,4380,0
|
|
20231012,122000,906210125,4380,4380,4380,4380,0
|
|
20231012,121900,906210125,4380,4380,4380,4380,11
|
|
20231012,121800,906161945,4380,4380,4380,4380,1918
|
|
20231012,121700,897761105,4380,4380,4385,4380,1451
|
|
20231012,121600,891404725,4385,4385,4385,4385,102
|
|
20231012,121500,890957455,4385,4385,4385,4385,50
|
|
20231012,121400,890738205,4380,4380,4380,4380,0
|
|
20231012,121300,890738205,4380,4405,4405,4380,69
|
|
20231012,121200,890434610,4405,4405,4405,4405,0
|
|
20231012,121100,890434610,4405,4405,4405,4405,0
|
|
20231012,121000,890434610,4405,4405,4405,4405,4
|
|
20231012,120900,890416990,4375,4400,4400,4375,4487
|
|
20231012,120800,870749660,4400,4400,4400,4400,0
|
|
20231012,120700,870749660,4400,4400,4400,4400,1
|
|
20231012,120600,870745260,4405,4410,4435,4405,555
|
|
20231012,120500,868287385,4410,4410,4410,4410,600
|
|
20231012,120400,865641385,4410,4410,4410,4410,300
|
|
20231012,120300,864318385,4410,4410,4410,4410,32
|
|
20231012,120200,864177265,4390,4390,4390,4390,200
|
|
20231012,120100,863299265,4390,4400,4410,4390,770
|
|
20231012,120000,859917070,4410,4410,4410,4410,0
|
|
20231012,115900,859917070,4410,4405,4410,4405,200
|
|
20231012,115800,859035980,4415,4415,4415,4415,0
|
|
20231012,115700,859035980,4415,4415,4415,4395,1775
|
|
20231012,115600,851226980,4405,4405,4405,4405,1
|
|
20231012,115500,851222575,4405,4405,4405,4405,100
|
|
20231012,115400,850782075,4405,4410,4410,4405,514
|
|
20231012,115300,848517900,4410,4410,4410,4410,45
|
|
20231012,115200,848319450,4415,4415,4415,4415,1
|
|
20231012,115100,848315035,4400,4400,4400,4400,0
|
|
20231012,115000,848315035,4400,4410,4410,4400,700
|
|
20231012,114900,845231290,4415,4415,4415,4415,0
|
|
20231012,114800,845231290,4415,4415,4415,4415,1
|
|
20231012,114700,845226875,4405,4405,4405,4405,0
|
|
20231012,114600,845226875,4405,4410,4410,4405,1000
|
|
20231012,114500,840820920,4415,4415,4415,4415,5
|
|
20231012,114400,840798845,4415,4415,4415,4415,13
|
|
20231012,114300,840741450,4415,4415,4415,4415,0
|
|
20231012,114200,840741450,4415,4415,4415,4415,26
|
|
20231012,114100,840626660,4415,4415,4415,4415,2
|
|
20231012,114000,840617830,4415,4415,4415,4415,607
|
|
20231012,113900,837937925,4420,4420,4420,4420,25
|
|
20231012,113800,837827425,4420,4420,4420,4420,16
|
|
20231012,113700,837756705,4415,4415,4415,4415,0
|
|
20231012,113600,837756705,4415,4420,4420,4415,120
|
|
20231012,113500,837226900,4415,4410,4415,4410,3457
|
|
20231012,113400,821964525,4410,4420,4420,4410,2148
|
|
20231012,113300,812477890,4420,4420,4420,4420,42
|
|
20231012,113200,812292250,4420,4420,4420,4420,39
|
|
20231012,113100,812119870,4420,4420,4420,4420,4
|
|
20231012,113000,812102190,4420,4420,4420,4420,480
|
|
20231012,112900,809980590,4420,4435,4435,4420,21
|
|
20231012,112800,809887755,4435,4435,4435,4435,0
|
|
20231012,112700,809887755,4435,4435,4435,4435,0
|
|
20231012,112600,809887755,4435,4435,4435,4435,148
|
|
20231012,112500,809231375,4415,4420,4420,4415,100
|
|
20231012,112400,808789620,4415,4415,4415,4415,0
|
|
20231012,112300,808789620,4415,4415,4415,4415,0
|
|
20231012,112200,808789620,4415,4430,4440,4415,1520
|
|
20231012,112100,802055900,4430,4430,4430,4430,0
|
|
20231012,112000,802055900,4430,4430,4430,4430,0
|
|
20231012,111900,802055900,4430,4430,4430,4430,180
|
|
20231012,111800,801258500,4425,4425,4425,4425,212
|
|
20231012,111700,800320400,4425,4425,4425,4425,0
|
|
20231012,111600,800320400,4425,4425,4425,4425,0
|
|
20231012,111500,800320400,4425,4425,4425,4425,1
|
|
20231012,111400,800315975,4430,4430,4430,4430,0
|
|
20231012,111300,800315975,4430,4430,4430,4430,0
|
|
20231012,111200,800315975,4430,4430,4430,4430,6
|
|
20231012,111100,800289395,4430,4430,4430,4430,9
|
|
20231012,111000,800249525,4430,4430,4430,4430,1
|
|
20231012,110900,800245095,4430,4430,4430,4430,500
|
|
20231012,110800,798030095,4430,4430,4430,4430,0
|
|
20231012,110700,798030095,4430,4400,4430,4400,9
|
|
20231012,110600,797990465,4400,4430,4430,4400,294
|
|
20231012,110500,796695725,4395,4430,4430,4395,1589
|
|
20231012,110400,789679040,4425,4425,4425,4425,204
|
|
20231012,110300,788776340,4420,4420,4420,4420,2407
|
|
20231012,110200,778137400,4420,4420,4420,4420,1
|
|
20231012,110100,778132980,4420,4420,4420,4420,600
|
|
20231012,110000,775480980,4420,4410,4420,4395,998
|
|
20231012,105900,771082035,4405,4405,4405,4405,0
|
|
20231012,105800,771082035,4405,4405,4405,4405,534
|
|
20231012,105700,768729765,4405,4405,4405,4405,995
|
|
20231012,105600,764346790,4390,4400,4415,4390,3263
|
|
20231012,105500,749998240,4420,4415,4420,4410,4214
|
|
20231012,105400,731413130,4405,4405,4405,4405,32
|
|
20231012,105300,731272170,4405,4425,4425,4405,520
|
|
20231012,105200,728981145,4420,4410,4425,4410,175
|
|
20231012,105100,728207575,4405,4405,4405,4405,311
|
|
20231012,105000,726837620,4405,4410,4410,4400,2058
|
|
20231012,104900,717778290,4410,4410,4410,4410,335
|
|
20231012,104800,716300940,4410,4400,4410,4400,115
|
|
20231012,104700,715794620,4400,4400,4400,4400,0
|
|
20231012,104600,715794620,4400,4400,4400,4400,0
|
|
20231012,104500,715794620,4400,4400,4400,4400,30
|
|
20231012,104400,715662620,4425,4425,4425,4425,0
|
|
20231012,104300,715662620,4425,4425,4425,4425,0
|
|
20231012,104200,715662620,4425,4425,4425,4395,497
|
|
20231012,104100,713464735,4405,4405,4445,4405,720
|
|
20231012,104000,710287780,4405,4410,4415,4405,274
|
|
20231012,103900,709080690,4405,4390,4405,4390,74
|
|
20231012,103800,708754880,4385,4385,4385,4385,1
|
|
20231012,103700,708750495,4380,4385,4385,4380,500
|
|
20231012,103600,706560405,4375,4380,4380,4375,500
|
|
20231012,103500,704372020,4375,4375,4375,4375,1
|
|
20231012,103400,704367645,4375,4400,4400,4365,3097
|
|
20231012,103300,690829750,4400,4400,4400,4375,1754
|
|
20231012,103200,683142910,4380,4400,4400,4380,5545
|
|
20231012,103100,658831420,4400,4400,4400,4400,409
|
|
20231012,103000,657031820,4400,4400,4400,4400,0
|
|
20231012,102900,657031820,4400,4415,4420,4400,8566
|
|
20231012,102800,619311255,4415,4415,4415,4415,626
|
|
20231012,102700,616547465,4420,4420,4420,4420,500
|
|
20231012,102600,614337465,4415,4430,4430,4415,3197
|
|
20231012,102500,600207540,4435,4445,4445,4435,343
|
|
20231012,102400,598684925,4445,4445,4445,4425,546
|
|
20231012,102300,596263545,4430,4430,4430,4430,12
|
|
20231012,102200,596210385,4425,4425,4425,4425,0
|
|
20231012,102100,596210385,4425,4425,4425,4425,445
|
|
20231012,102000,594241260,4420,4420,4420,4420,0
|
|
20231012,101900,594241260,4420,4430,4430,4420,536
|
|
20231012,101800,591869430,4435,4440,4440,4435,309
|
|
20231012,101700,590498855,4435,4435,4435,4435,314
|
|
20231012,101600,589106265,4440,4450,4450,4440,115
|
|
20231012,101500,588595625,4455,4445,4455,4445,32
|
|
20231012,101400,588453365,4445,4445,4445,4445,2
|
|
20231012,101300,588444475,4460,4460,4460,4460,1
|
|
20231012,101200,588440015,4460,4445,4460,4445,123
|
|
20231012,101100,587892315,4450,4450,4450,4450,108
|
|
20231012,101000,587411715,4450,4450,4450,4450,2
|
|
20231012,100900,587402815,4460,4460,4460,4460,249
|
|
20231012,100800,586292275,4460,4460,4460,4460,351
|
|
20231012,100700,584726815,4460,4425,4460,4425,411
|
|
20231012,100600,582898555,4415,4425,4425,4415,339
|
|
20231012,100500,581401140,4425,4435,4435,4415,2524
|
|
20231012,100400,570242465,4445,4445,4445,4445,67
|
|
20231012,100300,569944650,4440,4455,4455,4440,1122
|
|
20231012,100200,564957195,4460,4460,4460,4460,189
|
|
20231012,100100,564114255,4460,4445,4460,4445,1545
|
|
20231012,100000,557223915,4460,4460,4460,4460,40
|
|
20231012,095900,557045515,4460,4460,4475,4460,227
|
|
20231012,095800,556033065,4430,4425,4430,4425,451
|
|
20231012,095700,554036795,4425,4455,4455,4415,2200
|
|
20231012,095600,544299900,4455,4460,4460,4455,13
|
|
20231012,095500,544241935,4460,4465,4480,4460,600
|
|
20231012,095400,541565440,4465,4485,4485,4465,1819
|
|
20231012,095300,533419390,4490,4490,4495,4490,439
|
|
20231012,095200,531447445,4490,4500,4500,4485,1355
|
|
20231012,095100,525362340,4500,4505,4505,4500,3147
|
|
20231012,095000,511190490,4505,4485,4530,4485,2778
|
|
20231012,094900,498648135,4480,4420,4480,4410,3598
|
|
20231012,094800,482609950,4420,4420,4420,4420,100
|
|
20231012,094700,482167950,4420,4410,4420,4410,1931
|
|
20231012,094600,473650075,4410,4410,4410,4410,400
|
|
20231012,094500,471886075,4405,4410,4410,4405,548
|
|
20231012,094400,469471550,4405,4410,4410,4405,144
|
|
20231012,094300,468836785,4410,4410,4410,4410,0
|
|
20231012,094200,468836785,4410,4410,4410,4410,239
|
|
20231012,094100,467782795,4410,4405,4410,4405,606
|
|
20231012,094000,465113305,4405,4415,4415,4405,42
|
|
20231012,093900,464927925,4425,4415,4425,4415,159
|
|
20231012,093800,464225365,4410,4390,4410,4390,82
|
|
20231012,093700,463864445,4390,4390,4390,4390,9
|
|
20231012,093600,463824935,4385,4400,4400,4385,1734
|
|
20231012,093500,456215080,4400,4395,4400,4380,1998
|
|
20231012,093400,447444160,4395,4395,4395,4380,45
|
|
20231012,093300,447246400,4400,4370,4400,4370,5230
|
|
20231012,093200,424370060,4380,4380,4380,4380,16
|
|
20231012,093100,424299980,4380,4380,4380,4380,24
|
|
20231012,093000,424194860,4380,4380,4380,4370,5547
|
|
20231012,092900,399909500,4380,4385,4385,4380,203
|
|
20231012,092800,399020180,4380,4380,4380,4380,683
|
|
20231012,092700,396028640,4385,4380,4385,4380,83
|
|
20231012,092600,395664785,4385,4395,4400,4385,1262
|
|
20231012,092500,390125170,4400,4400,4400,4395,412
|
|
20231012,092400,388312375,4400,4400,4400,4395,3467
|
|
20231012,092300,373059740,4400,4400,4405,4395,1156
|
|
20231012,092200,367973350,4400,4395,4400,4390,1144
|
|
20231012,092100,362945285,4385,4390,4390,4385,1048
|
|
20231012,092000,358349580,4390,4395,4405,4385,1301
|
|
20231012,091900,352635300,4400,4380,4400,4380,2598
|
|
20231012,091800,341255920,4380,4385,4385,4380,3366
|
|
20231012,091700,326497850,4385,4390,4395,4375,3858
|
|
20231012,091600,309587475,4385,4380,4385,4370,380
|
|
20231012,091500,307922710,4370,4370,4370,4370,281
|
|
20231012,091400,306694740,4365,4360,4365,4360,167
|
|
20231012,091300,305965970,4350,4345,4350,4345,4637
|
|
20231012,091200,285798305,4345,4370,4375,4345,15336
|
|
20231012,091100,219057665,4365,4365,4370,4365,1118
|
|
20231012,091000,214176830,4365,4380,4380,4365,3202
|
|
20231012,090900,200169435,4370,4370,4390,4365,4076
|
|
20231012,090800,182338715,4375,4375,4375,4360,3018
|
|
20231012,090700,169146955,4375,4400,4400,4375,214
|
|
20231012,090600,168207430,4400,4370,4405,4345,2473
|
|
20231012,090500,157423820,4350,4390,4390,4350,10051
|
|
20231012,090400,113552135,4405,4400,4425,4380,4891
|
|
20231012,090300,92096555,4410,4485,4485,4400,5984
|
|
20231012,090200,65537005,4465,4455,4485,4455,3990
|
|
20231012,090100,47741430,4460,4425,4460,4425,4344
|
|
20231012,090000,28431230,4440,4435,4445,4435,6409
|