641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193800,131207875,2300,2300,2300,2300,2194
|
|
20231024,193700,131207875,2300,2300,2300,2300,0
|
|
20231024,193600,131207875,2300,2300,2300,2300,0
|
|
20231024,193500,131207875,2300,2300,2300,2300,0
|
|
20231024,193400,131207875,2300,2300,2300,2300,0
|
|
20231024,193300,131207875,2300,2300,2300,2300,0
|
|
20231024,193200,131207875,2300,2300,2300,2300,0
|
|
20231024,193100,131207875,2300,2300,2300,2300,0
|
|
20231024,193000,131207875,2300,2300,2300,2300,0
|
|
20231024,192900,131207875,2300,2300,2300,2300,0
|
|
20231024,192800,131207875,2300,2300,2300,2300,0
|
|
20231024,192700,131207875,2300,2300,2300,2300,0
|
|
20231024,192600,131207875,2300,2300,2300,2300,0
|
|
20231024,192500,131207875,2300,2300,2300,2300,0
|
|
20231024,192400,131207875,2300,2300,2300,2300,0
|
|
20231024,192300,131207875,2300,2300,2300,2300,0
|
|
20231024,192200,131207875,2300,2300,2300,2300,0
|
|
20231024,192100,131207875,2300,2300,2300,2300,0
|
|
20231024,192000,131207875,2300,2300,2300,2300,0
|
|
20231024,191900,131207875,2300,2300,2300,2300,0
|
|
20231024,191800,131207875,2300,2300,2300,2300,0
|
|
20231024,191700,131207875,2300,2300,2300,2300,0
|
|
20231024,191600,131207875,2300,2300,2300,2300,0
|
|
20231024,191500,131207875,2300,2300,2300,2300,0
|
|
20231024,191400,131207875,2300,2300,2300,2300,0
|
|
20231024,191300,131207875,2300,2300,2300,2300,0
|
|
20231024,191200,131207875,2300,2300,2300,2300,0
|
|
20231024,191100,131207875,2300,2300,2300,2300,0
|
|
20231024,191000,131207875,2300,2300,2300,2300,0
|
|
20231024,190900,131207875,2300,2300,2300,2300,0
|
|
20231024,190800,131207875,2300,2300,2300,2300,2194
|
|
20231024,190700,131207875,2300,2300,2300,2300,0
|
|
20231024,190600,131207875,2300,2300,2300,2300,0
|
|
20231024,190500,131207875,2300,2300,2300,2300,0
|
|
20231024,190400,131207875,2300,2300,2300,2300,0
|
|
20231024,190300,131207875,2300,2300,2300,2300,0
|
|
20231024,190200,131207875,2300,2300,2300,2300,0
|
|
20231024,190100,131207875,2300,2300,2300,2300,0
|
|
20231024,190000,131207875,2300,2300,2300,2300,0
|
|
20231024,185900,131207875,2300,2300,2300,2300,0
|
|
20231024,185800,131207875,2300,2300,2300,2300,0
|
|
20231024,185700,131207875,2300,2300,2300,2300,0
|
|
20231024,185600,131207875,2300,2300,2300,2300,0
|
|
20231024,185500,131207875,2300,2300,2300,2300,0
|
|
20231024,185400,131207875,2300,2300,2300,2300,0
|
|
20231024,185300,131207875,2300,2300,2300,2300,0
|
|
20231024,185200,131207875,2300,2300,2300,2300,0
|
|
20231024,185100,131207875,2300,2300,2300,2300,0
|
|
20231024,185000,131207875,2300,2300,2300,2300,0
|
|
20231024,184900,131207875,2300,2300,2300,2300,0
|
|
20231024,184800,131207875,2300,2300,2300,2300,0
|
|
20231024,184700,131207875,2300,2300,2300,2300,0
|
|
20231024,184600,131207875,2300,2300,2300,2300,0
|
|
20231024,184500,131207875,2300,2300,2300,2300,0
|
|
20231024,184400,131207875,2300,2300,2300,2300,0
|
|
20231024,184300,131207875,2300,2300,2300,2300,0
|
|
20231024,184200,131207875,2300,2300,2300,2300,0
|
|
20231024,184100,131207875,2300,2300,2300,2300,0
|
|
20231024,184000,131207875,2300,2300,2300,2300,0
|
|
20231024,183900,131207875,2300,2300,2300,2300,0
|
|
20231024,183800,131207875,2300,2300,2300,2300,2194
|
|
20231024,183700,131207875,2300,2300,2300,2300,0
|
|
20231024,183600,131207875,2300,2300,2300,2300,0
|
|
20231024,183500,131207875,2300,2300,2300,2300,0
|
|
20231024,183400,131207875,2300,2300,2300,2300,0
|
|
20231024,183300,131207875,2300,2300,2300,2300,0
|
|
20231024,183200,131207875,2300,2300,2300,2300,0
|
|
20231024,183100,131207875,2300,2300,2300,2300,0
|
|
20231024,183000,131207875,2300,2300,2300,2300,0
|
|
20231024,182900,131207875,2300,2300,2300,2300,0
|
|
20231024,182800,131207875,2300,2300,2300,2300,0
|
|
20231024,182700,131207875,2300,2300,2300,2300,0
|
|
20231024,182600,131207875,2300,2300,2300,2300,0
|
|
20231024,182500,131207875,2300,2300,2300,2300,0
|
|
20231024,182400,131207875,2300,2300,2300,2300,0
|
|
20231024,182300,131207875,2300,2300,2300,2300,0
|
|
20231024,182200,131207875,2300,2300,2300,2300,0
|
|
20231024,182100,131207875,2300,2300,2300,2300,0
|
|
20231024,182000,131207875,2300,2300,2300,2300,0
|
|
20231024,181900,131207875,2300,2300,2300,2300,0
|
|
20231024,181800,131207875,2300,2300,2300,2300,0
|
|
20231024,181700,131207875,2300,2300,2300,2300,0
|
|
20231024,181600,131207875,2300,2300,2300,2300,0
|
|
20231024,181500,131207875,2300,2300,2300,2300,0
|
|
20231024,181400,131207875,2300,2300,2300,2300,0
|
|
20231024,181300,131207875,2300,2300,2300,2300,0
|
|
20231024,181200,131207875,2300,2300,2300,2300,0
|
|
20231024,181100,131207875,2300,2300,2300,2300,0
|
|
20231024,181000,131207875,2300,2300,2300,2300,0
|
|
20231024,180900,131207875,2300,2300,2300,2300,0
|
|
20231024,180800,131207875,2300,2300,2300,2300,2194
|
|
20231024,180700,131207875,2300,2300,2300,2300,0
|
|
20231024,180600,131207875,2300,2300,2300,2300,0
|
|
20231024,180500,131207875,2300,2300,2300,2300,0
|
|
20231024,180400,131207875,2300,2300,2300,2300,0
|
|
20231024,180300,131207875,2300,2300,2300,2300,0
|
|
20231024,180200,131207875,2300,2300,2300,2300,0
|
|
20231024,180100,131207875,2300,2300,2300,2300,0
|
|
20231024,180000,131207875,2300,2300,2300,2300,0
|
|
20231024,175900,131207875,2300,2300,2300,2300,0
|
|
20231024,175800,131207875,2300,2300,2300,2300,0
|
|
20231024,175700,131207875,2300,2300,2300,2300,0
|
|
20231024,175600,131207875,2300,2300,2300,2300,0
|
|
20231024,175500,131207875,2300,2300,2300,2300,0
|
|
20231024,175400,131207875,2300,2300,2300,2300,0
|
|
20231024,175300,131207875,2300,2300,2300,2300,0
|
|
20231024,175200,131207875,2300,2300,2300,2300,0
|
|
20231024,175100,131207875,2300,2300,2300,2300,0
|
|
20231024,175000,131207875,2300,2300,2300,2300,0
|
|
20231024,174900,131207875,2300,2300,2300,2300,0
|
|
20231024,174800,131207875,2300,2300,2300,2300,0
|
|
20231024,174700,131207875,2300,2300,2300,2300,0
|
|
20231024,174600,131207875,2300,2300,2300,2300,0
|
|
20231024,174500,131207875,2300,2300,2300,2300,0
|
|
20231024,174400,131207875,2300,2300,2300,2300,0
|
|
20231024,174300,131207875,2300,2300,2300,2300,0
|
|
20231024,174200,131207875,2300,2300,2300,2300,0
|
|
20231024,174100,131207875,2300,2300,2300,2300,0
|
|
20231024,174000,131207875,2300,2300,2300,2300,0
|
|
20231024,173900,131207875,2300,2300,2300,2300,0
|
|
20231024,173800,131207875,2300,2300,2300,2300,2194
|
|
20231024,173700,131207875,2300,2300,2300,2300,0
|
|
20231024,173600,131207875,2300,2300,2300,2300,0
|
|
20231024,173500,131207875,2300,2300,2300,2300,0
|
|
20231024,173400,131207875,2300,2300,2300,2300,0
|
|
20231024,173300,131207875,2300,2300,2300,2300,0
|
|
20231024,173200,131207875,2300,2300,2300,2300,0
|
|
20231024,173100,131207875,2300,2300,2300,2300,0
|
|
20231024,173000,131207875,2300,2300,2300,2300,0
|
|
20231024,172900,131207875,2300,2300,2300,2300,0
|
|
20231024,172800,131207875,2300,2300,2300,2300,0
|
|
20231024,172700,131207875,2300,2300,2300,2300,0
|
|
20231024,172600,131207875,2300,2300,2300,2300,0
|
|
20231024,172500,131207875,2300,2300,2300,2300,0
|
|
20231024,172400,131207875,2300,2300,2300,2300,0
|
|
20231024,172300,131207875,2300,2300,2300,2300,0
|
|
20231024,172200,131207875,2300,2300,2300,2300,0
|
|
20231024,172100,131207875,2300,2300,2300,2300,0
|
|
20231024,172000,131207875,2300,2300,2300,2300,0
|
|
20231024,171900,131207875,2300,2300,2300,2300,0
|
|
20231024,171800,131207875,2300,2300,2300,2300,0
|
|
20231024,171700,131207875,2300,2300,2300,2300,0
|
|
20231024,171600,131207875,2300,2300,2300,2300,0
|
|
20231024,171500,131207875,2300,2300,2300,2300,0
|
|
20231024,171400,131207875,2300,2300,2300,2300,0
|
|
20231024,171300,131207875,2300,2300,2300,2300,0
|
|
20231024,171200,131207875,2300,2300,2300,2300,0
|
|
20231024,171100,131207875,2300,2300,2300,2300,0
|
|
20231024,171000,131207875,2300,2300,2300,2300,0
|
|
20231024,170900,131207875,2300,2300,2300,2300,0
|
|
20231024,170800,131207875,2300,2300,2300,2300,2194
|
|
20231024,170700,131207875,2300,2300,2300,2300,0
|
|
20231024,170600,131207875,2300,2300,2300,2300,0
|
|
20231024,170500,131207875,2300,2300,2300,2300,0
|
|
20231024,170400,131207875,2300,2300,2300,2300,0
|
|
20231024,170300,131207875,2300,2300,2300,2300,0
|
|
20231024,170200,131207875,2300,2300,2300,2300,0
|
|
20231024,170100,131207875,2300,2300,2300,2300,0
|
|
20231024,170000,131207875,2300,2300,2300,2300,0
|
|
20231024,165900,131207875,2300,2300,2300,2300,0
|
|
20231024,165800,131207875,2300,2300,2300,2300,0
|
|
20231024,165700,131207875,2300,2300,2300,2300,0
|
|
20231024,165600,131207875,2300,2300,2300,2300,0
|
|
20231024,165500,131207875,2300,2300,2300,2300,0
|
|
20231024,165400,131207875,2300,2300,2300,2300,0
|
|
20231024,165300,131207875,2300,2300,2300,2300,0
|
|
20231024,165200,131207875,2300,2300,2300,2300,0
|
|
20231024,165100,131207875,2300,2300,2300,2300,0
|
|
20231024,165000,131207875,2300,2300,2300,2300,0
|
|
20231024,164900,131207875,2300,2300,2300,2300,0
|
|
20231024,164800,131207875,2300,2300,2300,2300,0
|
|
20231024,164700,131207875,2300,2300,2300,2300,0
|
|
20231024,164600,131207875,2300,2300,2300,2300,0
|
|
20231024,164500,131207875,2300,2300,2300,2300,0
|
|
20231024,164400,131207875,2300,2300,2300,2300,0
|
|
20231024,164300,131207875,2300,2300,2300,2300,0
|
|
20231024,164200,131207875,2300,2300,2300,2300,0
|
|
20231024,164100,131207875,2300,2300,2300,2300,0
|
|
20231024,164000,131207875,2300,2300,2300,2300,0
|
|
20231024,163900,131207875,2300,2300,2300,2300,0
|
|
20231024,163800,131207875,2300,2300,2300,2300,2194
|
|
20231024,163700,131207875,2300,2300,2300,2300,0
|
|
20231024,163600,131207875,2300,2300,2300,2300,0
|
|
20231024,163500,131207875,2300,2300,2300,2300,0
|
|
20231024,163400,131207875,2300,2300,2300,2300,0
|
|
20231024,163300,131207875,2300,2300,2300,2300,0
|
|
20231024,163200,131207875,2300,2300,2300,2300,0
|
|
20231024,163100,131207875,2300,2300,2300,2300,0
|
|
20231024,163000,131207875,2300,2300,2300,2300,0
|
|
20231024,162900,131207875,2300,2300,2300,2300,0
|
|
20231024,162800,131207875,2300,2300,2300,2300,0
|
|
20231024,162700,131207875,2300,2300,2300,2300,0
|
|
20231024,162600,131207875,2300,2300,2300,2300,0
|
|
20231024,162500,131207875,2300,2300,2300,2300,0
|
|
20231024,162400,131207875,2300,2300,2300,2300,0
|
|
20231024,162300,131207875,2300,2300,2300,2300,0
|
|
20231024,162200,131207875,2300,2300,2300,2300,0
|
|
20231024,162100,131207875,2300,2300,2300,2300,0
|
|
20231024,162000,131207875,2300,2300,2300,2300,0
|
|
20231024,161900,131207875,2300,2300,2300,2300,0
|
|
20231024,161800,131207875,2300,2300,2300,2300,0
|
|
20231024,161700,131207875,2300,2300,2300,2300,0
|
|
20231024,161600,131207875,2300,2300,2300,2300,0
|
|
20231024,161500,131207875,2300,2300,2300,2300,0
|
|
20231024,161400,131207875,2300,2300,2300,2300,0
|
|
20231024,161300,131207875,2300,2300,2300,2300,0
|
|
20231024,161200,131207875,2300,2300,2300,2300,0
|
|
20231024,161100,131207875,2300,2300,2300,2300,0
|
|
20231024,161000,131207875,2300,2300,2300,2300,0
|
|
20231024,160900,131207875,2300,2300,2300,2300,0
|
|
20231024,160800,131207875,2300,2300,2300,2300,2194
|
|
20231024,160700,131207875,2300,2300,2300,2300,0
|
|
20231024,160600,131207875,2300,2300,2300,2300,0
|
|
20231024,160500,131207875,2300,2300,2300,2300,0
|
|
20231024,160400,131207875,2300,2300,2300,2300,0
|
|
20231024,160300,131207875,2300,2300,2300,2300,0
|
|
20231024,160200,131207875,2300,2300,2300,2300,0
|
|
20231024,160100,131207875,2300,2300,2300,2300,0
|
|
20231024,160000,131207875,2300,2300,2300,2300,0
|
|
20231024,155900,131207875,2300,2300,2300,2300,0
|
|
20231024,155800,131207875,2300,2300,2300,2300,0
|
|
20231024,155700,131207875,2300,2300,2300,2300,0
|
|
20231024,155600,131207875,2300,2300,2300,2300,0
|
|
20231024,155500,131207875,2300,2300,2300,2300,0
|
|
20231024,155400,131207875,2300,2300,2300,2300,0
|
|
20231024,155300,131207875,2300,2300,2300,2300,0
|
|
20231024,155200,131207875,2300,2300,2300,2300,0
|
|
20231024,155100,131207875,2300,2300,2300,2300,0
|
|
20231024,155000,131207875,2300,2300,2300,2300,0
|
|
20231024,154900,131207875,2300,2300,2300,2300,0
|
|
20231024,154800,131207875,2300,2300,2300,2300,0
|
|
20231024,154700,131207875,2300,2300,2300,2300,0
|
|
20231024,154600,131207875,2300,2300,2300,2300,0
|
|
20231024,154500,131207875,2300,2300,2300,2300,0
|
|
20231024,154400,131207875,2300,2300,2300,2300,0
|
|
20231024,154300,131207875,2300,2300,2300,2300,0
|
|
20231024,154200,131207875,2300,2300,2300,2300,0
|
|
20231024,154100,131207875,2300,2300,2300,2300,0
|
|
20231024,154000,131207875,2300,2300,2300,2300,0
|
|
20231024,153900,131207875,2300,2300,2300,2300,0
|
|
20231024,153800,131207875,2300,2300,2300,2300,2194
|
|
20231024,153700,131207875,2300,2300,2300,2300,0
|
|
20231024,153600,131207875,2300,2300,2300,2300,0
|
|
20231024,153500,131207875,2300,2300,2300,2300,0
|
|
20231024,153400,131207875,2300,2300,2300,2300,0
|
|
20231024,153300,131207875,2300,2300,2300,2300,0
|
|
20231024,153200,131207875,2300,2300,2300,2300,0
|
|
20231024,153100,131207875,2300,2300,2300,2300,0
|
|
20231024,153000,131207875,2300,2300,2300,2300,2194
|
|
20231024,152900,126161675,2270,2270,2270,2270,0
|
|
20231024,152800,126161675,2270,2270,2270,2270,0
|
|
20231024,152700,126161675,2270,2270,2270,2270,0
|
|
20231024,152600,126161675,2270,2270,2270,2270,0
|
|
20231024,152500,126161675,2270,2270,2270,2270,0
|
|
20231024,152400,126161675,2270,2270,2270,2270,0
|
|
20231024,152300,126161675,2270,2270,2270,2270,0
|
|
20231024,152200,126161675,2270,2270,2270,2270,0
|
|
20231024,152100,126161675,2270,2270,2270,2270,0
|
|
20231024,152000,126161675,2270,2270,2270,2270,0
|
|
20231024,151900,126161675,2270,2270,2270,2270,104
|
|
20231024,151800,125925595,2270,2270,2270,2270,243
|
|
20231024,151700,125373985,2270,2260,2270,2260,210
|
|
20231024,151600,124898045,2260,2260,2260,2260,20
|
|
20231024,151500,124852845,2270,2270,2270,2270,2
|
|
20231024,151400,124848305,2260,2260,2260,2260,26
|
|
20231024,151300,124789545,2260,2270,2270,2260,40
|
|
20231024,151200,124698985,2270,2270,2270,2270,0
|
|
20231024,151100,124698985,2270,2270,2270,2270,0
|
|
20231024,151000,124698985,2270,2270,2270,2270,16
|
|
20231024,150900,124662665,2270,2270,2270,2270,0
|
|
20231024,150800,124662665,2270,2270,2270,2270,0
|
|
20231024,150700,124662665,2270,2260,2270,2260,481
|
|
20231024,150600,123570825,2250,2245,2250,2245,53
|
|
20231024,150500,123451835,2250,2250,2250,2250,0
|
|
20231024,150400,123451835,2250,2255,2255,2250,316
|
|
20231024,150300,122740210,2255,2255,2255,2255,236
|
|
20231024,150200,122208030,2260,2260,2260,2260,1
|
|
20231024,150100,122205770,2265,2265,2265,2265,0
|
|
20231024,150000,122205770,2265,2265,2265,2265,210
|
|
20231024,145900,121730120,2255,2255,2255,2255,0
|
|
20231024,145800,121730120,2255,2270,2270,2255,121
|
|
20231024,145700,121456265,2270,2270,2270,2270,1255
|
|
20231024,145600,118607415,2265,2265,2265,2265,0
|
|
20231024,145500,118607415,2265,2270,2270,2265,166
|
|
20231024,145400,118231095,2270,2265,2270,2265,1584
|
|
20231024,145300,114636905,2265,2265,2265,2265,0
|
|
20231024,145200,114636905,2265,2265,2265,2265,16
|
|
20231024,145100,114600665,2265,2255,2265,2255,1000
|
|
20231024,145000,112338165,2255,2255,2255,2255,10
|
|
20231024,144900,112315615,2255,2260,2260,2255,68
|
|
20231024,144800,112162195,2260,2265,2265,2260,223
|
|
20231024,144700,111658205,2265,2265,2265,2265,1
|
|
20231024,144600,111655940,2265,2265,2265,2265,348
|
|
20231024,144500,110867720,2265,2265,2265,2265,28
|
|
20231024,144400,110804300,2270,2270,2270,2270,0
|
|
20231024,144300,110804300,2270,2265,2270,2265,89
|
|
20231024,144200,110602410,2265,2265,2265,2265,300
|
|
20231024,144100,109922910,2265,2265,2265,2265,15
|
|
20231024,144000,109888935,2265,2265,2265,2265,752
|
|
20231024,143900,108185655,2265,2265,2265,2265,4
|
|
20231024,143800,108176595,2255,2255,2255,2255,28
|
|
20231024,143700,108113455,2255,2255,2255,2255,0
|
|
20231024,143600,108113455,2255,2255,2255,2255,1
|
|
20231024,143500,108111200,2265,2255,2265,2255,142
|
|
20231024,143400,107790430,2255,2255,2255,2255,19
|
|
20231024,143300,107747585,2260,2260,2260,2260,0
|
|
20231024,143200,107747585,2260,2260,2260,2260,0
|
|
20231024,143100,107747585,2260,2260,2260,2245,1852
|
|
20231024,143000,103562605,2260,2255,2260,2255,212
|
|
20231024,142900,103083535,2260,2260,2260,2260,0
|
|
20231024,142800,103083535,2260,2260,2260,2260,16
|
|
20231024,142700,103047375,2260,2260,2260,2260,0
|
|
20231024,142600,103047375,2260,2250,2260,2250,807
|
|
20231024,142500,101227280,2250,2245,2250,2245,193
|
|
20231024,142400,100793530,2240,2240,2240,2240,29
|
|
20231024,142300,100728570,2235,2235,2235,2235,0
|
|
20231024,142200,100728570,2235,2235,2235,2235,15
|
|
20231024,142100,100695045,2235,2235,2235,2235,14
|
|
20231024,142000,100663755,2235,2245,2250,2235,1153
|
|
20231024,141900,98071670,2235,2235,2235,2235,75
|
|
20231024,141800,97904045,2235,2235,2235,2235,0
|
|
20231024,141700,97904045,2235,2240,2240,2235,129
|
|
20231024,141600,97615335,2240,2240,2240,2240,445
|
|
20231024,141500,96618535,2235,2230,2235,2230,98
|
|
20231024,141400,96399580,2230,2230,2230,2230,17
|
|
20231024,141300,96361670,2235,2240,2240,2235,43
|
|
20231024,141200,96265485,2240,2235,2240,2235,15
|
|
20231024,141100,96231955,2235,2235,2235,2235,0
|
|
20231024,141000,96231955,2235,2230,2235,2230,203
|
|
20231024,140900,95778470,2225,2225,2225,2225,12
|
|
20231024,140800,95751770,2230,2230,2230,2230,0
|
|
20231024,140700,95751770,2230,2230,2230,2230,27
|
|
20231024,140600,95691560,2225,2230,2240,2225,528
|
|
20231024,140500,94511190,2230,2230,2230,2230,0
|
|
20231024,140400,94511190,2230,2230,2230,2230,1130
|
|
20231024,140300,91991290,2225,2215,2225,2215,20
|
|
20231024,140200,91946955,2215,2210,2215,2210,536
|
|
20231024,140100,90760495,2210,2210,2210,2210,10
|
|
20231024,140000,90738395,2205,2205,2205,2205,32
|
|
20231024,135900,90667835,2205,2205,2205,2205,0
|
|
20231024,135800,90667835,2205,2205,2205,2205,15
|
|
20231024,135700,90634760,2205,2205,2205,2205,17
|
|
20231024,135600,90597275,2205,2205,2205,2205,15
|
|
20231024,135500,90564200,2205,2205,2205,2205,17
|
|
20231024,135400,90526715,2205,2205,2205,2205,0
|
|
20231024,135300,90526715,2205,2205,2205,2205,17
|
|
20231024,135200,90489230,2205,2205,2205,2205,240
|
|
20231024,135100,89960030,2205,2205,2205,2205,30
|
|
20231024,135000,89893880,2200,2200,2200,2200,409
|
|
20231024,134900,88994080,2200,2200,2200,2200,15
|
|
20231024,134800,88961080,2200,2200,2200,2200,16
|
|
20231024,134700,88925880,2200,2200,2200,2200,0
|
|
20231024,134600,88925880,2200,2200,2200,2200,18
|
|
20231024,134500,88886280,2200,2200,2200,2200,21
|
|
20231024,134400,88840080,2200,2200,2200,2200,8
|
|
20231024,134300,88822480,2200,2200,2200,2200,457
|
|
20231024,134200,87817080,2190,2190,2190,2190,3
|
|
20231024,134100,87810510,2190,2185,2190,2185,24
|
|
20231024,134000,87757975,2185,2185,2185,2185,14
|
|
20231024,133900,87727385,2185,2185,2185,2185,17
|
|
20231024,133800,87690240,2190,2185,2190,2185,15
|
|
20231024,133700,87657460,2185,2185,2185,2185,15
|
|
20231024,133600,87624685,2185,2185,2185,2185,14
|
|
20231024,133500,87594095,2185,2185,2185,2185,0
|
|
20231024,133400,87594095,2185,2185,2185,2185,15
|
|
20231024,133300,87561320,2185,2185,2185,2185,14
|
|
20231024,133200,87530730,2180,2180,2185,2180,20
|
|
20231024,133100,87487125,2180,2180,2180,2180,14
|
|
20231024,133000,87456605,2180,2180,2180,2180,15
|
|
20231024,132900,87423905,2180,2180,2180,2180,2
|
|
20231024,132800,87419545,2180,2180,2180,2180,14
|
|
20231024,132700,87389025,2180,2180,2180,2180,18
|
|
20231024,132600,87349785,2180,2180,2180,2180,14
|
|
20231024,132500,87319265,2180,2180,2180,2180,17
|
|
20231024,132400,87282205,2180,2180,2180,2180,14
|
|
20231024,132300,87251685,2180,2180,2180,2180,3
|
|
20231024,132200,87245145,2180,2180,2180,2180,15
|
|
20231024,132100,87212445,2180,2180,2180,2180,14
|
|
20231024,132000,87181925,2180,2180,2180,2180,17
|
|
20231024,131900,87144865,2180,2180,2180,2180,14
|
|
20231024,131800,87114345,2180,2185,2185,2180,18
|
|
20231024,131700,87075030,2185,2185,2185,2185,5000
|
|
20231024,131600,76150030,2190,2195,2195,2190,4100
|
|
20231024,131500,67168610,2190,2200,2200,2185,4020
|
|
20231024,131400,58349285,2200,2200,2200,2200,30
|
|
20231024,131300,58283285,2200,2200,2200,2200,18
|
|
20231024,131200,58243685,2200,2200,2200,2200,14
|
|
20231024,131100,58212885,2200,2200,2200,2200,17
|
|
20231024,131000,58175485,2200,2200,2200,2200,0
|
|
20231024,130900,58175485,2200,2200,2200,2200,17
|
|
20231024,130800,58138085,2200,2200,2200,2200,15
|
|
20231024,130700,58105085,2200,2200,2200,2200,14
|
|
20231024,130600,58074285,2200,2200,2200,2200,2
|
|
20231024,130500,58069885,2205,2205,2205,2205,1
|
|
20231024,130400,58067680,2195,2195,2195,2195,29
|
|
20231024,130300,58004025,2195,2195,2195,2195,2
|
|
20231024,130200,57999635,2195,2195,2195,2195,14
|
|
20231024,130100,57968905,2195,2195,2195,2190,1178
|
|
20231024,130000,55383900,2195,2195,2195,2195,3
|
|
20231024,125900,55377315,2210,2210,2210,2210,0
|
|
20231024,125800,55377315,2210,2200,2210,2200,17
|
|
20231024,125700,55339795,2210,2210,2210,2210,0
|
|
20231024,125600,55339795,2210,2210,2210,2210,0
|
|
20231024,125500,55339795,2210,2210,2210,2210,17
|
|
20231024,125400,55302225,2210,2200,2210,2200,3
|
|
20231024,125300,55295605,2200,2200,2200,2200,4
|
|
20231024,125200,55286805,2195,2195,2200,2195,313
|
|
20231024,125100,54599715,2195,2195,2195,2195,0
|
|
20231024,125000,54599715,2195,2195,2195,2195,14
|
|
20231024,124900,54568985,2195,2195,2195,2195,20
|
|
20231024,124800,54525085,2195,2195,2195,2195,14
|
|
20231024,124700,54494355,2195,2195,2195,2195,15
|
|
20231024,124600,54461430,2195,2205,2210,2195,20
|
|
20231024,124500,54417285,2210,2210,2210,2210,0
|
|
20231024,124400,54417285,2210,2210,2210,2210,0
|
|
20231024,124300,54417285,2210,2210,2210,2210,0
|
|
20231024,124200,54417285,2210,2210,2210,2210,0
|
|
20231024,124100,54417285,2210,2200,2210,2200,35
|
|
20231024,124000,54339985,2195,2195,2195,2195,29
|
|
20231024,123900,54276330,2195,2195,2195,2195,0
|
|
20231024,123800,54276330,2195,2195,2195,2195,29
|
|
20231024,123700,54212675,2195,2200,2210,2195,155
|
|
20231024,123600,53872245,2210,2210,2210,2210,0
|
|
20231024,123500,53872245,2210,2210,2210,2210,0
|
|
20231024,123400,53872245,2210,2205,2210,2205,17
|
|
20231024,123300,53834690,2210,2210,2210,2210,0
|
|
20231024,123200,53834690,2210,2210,2210,2210,0
|
|
20231024,123100,53834690,2210,2210,2210,2210,23
|
|
20231024,123000,53783860,2215,2215,2215,2215,0
|
|
20231024,122900,53783860,2215,2215,2215,2215,0
|
|
20231024,122800,53783860,2215,2200,2215,2200,152
|
|
20231024,122700,53448450,2195,2195,2195,2195,3
|
|
20231024,122600,53441865,2190,2190,2190,2190,29
|
|
20231024,122500,53378355,2190,2190,2190,2190,5
|
|
20231024,122400,53367405,2190,2190,2190,2190,14
|
|
20231024,122300,53336745,2190,2190,2190,2190,20
|
|
20231024,122200,53292945,2190,2190,2190,2190,0
|
|
20231024,122100,53292945,2190,2190,2190,2190,31
|
|
20231024,122000,53225055,2190,2190,2190,2190,2
|
|
20231024,121900,53220675,2190,2190,2190,2190,29
|
|
20231024,121800,53157165,2190,2190,2190,2190,3
|
|
20231024,121700,53150595,2190,2190,2190,2190,0
|
|
20231024,121600,53150595,2190,2190,2190,2190,29
|
|
20231024,121500,53087085,2190,2190,2190,2190,0
|
|
20231024,121400,53087085,2190,2185,2190,2185,38
|
|
20231024,121300,53004010,2185,2190,2190,2185,20
|
|
20231024,121200,52960225,2190,2190,2190,2190,1
|
|
20231024,121100,52958035,2190,2190,2190,2190,4
|
|
20231024,121000,52949275,2190,2190,2190,2190,45
|
|
20231024,120900,52850725,2185,2185,2185,2185,32
|
|
20231024,120800,52780805,2185,2185,2185,2185,100
|
|
20231024,120700,52562305,2185,2185,2185,2185,29
|
|
20231024,120600,52498940,2185,2185,2185,2185,0
|
|
20231024,120500,52498940,2185,2185,2185,2185,0
|
|
20231024,120400,52498940,2185,2185,2185,2185,29
|
|
20231024,120300,52435575,2185,2185,2185,2185,2
|
|
20231024,120200,52431205,2190,2190,2190,2190,29
|
|
20231024,120100,52367695,2185,2185,2185,2185,3
|
|
20231024,120000,52361140,2185,2185,2185,2185,29
|
|
20231024,115900,52297775,2185,2200,2200,2185,2183
|
|
20231024,115800,47507950,2205,2215,2215,2205,105
|
|
20231024,115700,47275910,2215,2210,2215,2210,149
|
|
20231024,115600,46946510,2210,2210,2210,2210,0
|
|
20231024,115500,46946510,2210,2205,2210,2205,63
|
|
20231024,115400,46807305,2210,2210,2210,2210,0
|
|
20231024,115300,46807305,2210,2210,2210,2210,0
|
|
20231024,115200,46807305,2210,2210,2210,2210,17
|
|
20231024,115100,46769735,2215,2215,2215,2215,0
|
|
20231024,115000,46769735,2215,2215,2215,2215,0
|
|
20231024,114900,46769735,2215,2205,2215,2205,17
|
|
20231024,114800,46732100,2215,2215,2215,2215,0
|
|
20231024,114700,46732100,2215,2205,2215,2205,417
|
|
20231024,114600,45811395,2200,2200,2200,2200,0
|
|
20231024,114500,45811395,2200,2200,2200,2200,3
|
|
20231024,114400,45804795,2205,2205,2205,2205,9
|
|
20231024,114300,45784950,2200,2200,2200,2200,31
|
|
20231024,114200,45716750,2200,2200,2200,2200,0
|
|
20231024,114100,45716750,2200,2200,2200,2200,6
|
|
20231024,114000,45703550,2205,2200,2205,2200,46
|
|
20231024,113900,45602140,2200,2200,2200,2200,2
|
|
20231024,113800,45597740,2200,2200,2200,2200,62
|
|
20231024,113700,45461340,2200,2200,2200,2200,18
|
|
20231024,113600,45421740,2200,2195,2200,2195,180
|
|
20231024,113500,45025755,2200,2200,2200,2200,0
|
|
20231024,113400,45025755,2200,2185,2200,2170,330
|
|
20231024,113300,44304530,2185,2185,2185,2185,0
|
|
20231024,113200,44304530,2185,2180,2185,2180,4
|
|
20231024,113100,44295805,2170,2180,2185,2170,38
|
|
20231024,113000,44213100,2185,2185,2185,2185,0
|
|
20231024,112900,44213100,2185,2185,2185,2185,0
|
|
20231024,112800,44213100,2185,2180,2185,2180,17
|
|
20231024,112700,44175970,2185,2170,2185,2170,248
|
|
20231024,112600,43634790,2175,2175,2175,2175,0
|
|
20231024,112500,43634790,2175,2175,2175,2175,17
|
|
20231024,112400,43597815,2175,2165,2175,2165,18
|
|
20231024,112300,43558820,2165,2165,2165,2165,0
|
|
20231024,112200,43558820,2165,2165,2165,2165,19
|
|
20231024,112100,43517685,2165,2165,2165,2165,14
|
|
20231024,112000,43487375,2165,2165,2165,2165,2
|
|
20231024,111900,43483045,2165,2165,2165,2165,30
|
|
20231024,111800,43418095,2165,2165,2165,2165,0
|
|
20231024,111700,43418095,2165,2165,2165,2165,16
|
|
20231024,111600,43383455,2165,2165,2165,2165,17
|
|
20231024,111500,43346650,2165,2165,2165,2165,18
|
|
20231024,111400,43307680,2165,2165,2165,2165,14
|
|
20231024,111300,43277370,2165,2165,2165,2165,9
|
|
20231024,111200,43257885,2165,2155,2165,2155,404
|
|
20231024,111100,42385170,2155,2155,2155,2155,2
|
|
20231024,111000,42380860,2155,2155,2155,2155,16
|
|
20231024,110900,42346380,2155,2155,2155,2155,17
|
|
20231024,110800,42309745,2155,2155,2155,2155,16
|
|
20231024,110700,42275265,2155,2155,2155,2155,14
|
|
20231024,110600,42245095,2155,2155,2155,2155,2
|
|
20231024,110500,42240785,2155,2155,2155,2155,21
|
|
20231024,110400,42195530,2155,2155,2155,2155,17
|
|
20231024,110300,42158895,2155,2155,2155,2155,16
|
|
20231024,110200,42124415,2155,2155,2155,2155,16
|
|
20231024,110100,42089935,2155,2155,2155,2155,0
|
|
20231024,110000,42089935,2155,2155,2155,2155,30
|
|
20231024,105900,42025285,2155,2155,2155,2155,3
|
|
20231024,105800,42018820,2155,2155,2155,2155,16
|
|
20231024,105700,41984340,2155,2155,2155,2155,16
|
|
20231024,105600,41949860,2155,2155,2155,2155,16
|
|
20231024,105500,41915380,2155,2160,2160,2155,34
|
|
20231024,105400,41842025,2160,2160,2160,2160,1
|
|
20231024,105300,41839865,2155,2155,2155,2155,16
|
|
20231024,105200,41805385,2155,2160,2160,2155,19
|
|
20231024,105100,41764355,2160,2160,2160,2160,0
|
|
20231024,105000,41764355,2160,2155,2160,2155,249
|
|
20231024,104900,41226600,2155,2155,2155,2155,16
|
|
20231024,104800,41192120,2155,2155,2155,2155,16
|
|
20231024,104700,41157640,2155,2155,2155,2155,66
|
|
20231024,104600,41015410,2150,2150,2150,2150,22
|
|
20231024,104500,40968110,2145,2145,2150,2145,211
|
|
20231024,104400,40515465,2145,2145,2145,2145,17
|
|
20231024,104300,40479000,2145,2145,2145,2145,32
|
|
20231024,104200,40410360,2145,2145,2145,2145,1
|
|
20231024,104100,40408215,2145,2145,2145,2145,0
|
|
20231024,104000,40408215,2145,2140,2145,2140,129
|
|
20231024,103900,40132125,2140,2145,2145,2140,131
|
|
20231024,103800,39851710,2150,2150,2150,2150,605
|
|
20231024,103700,38550960,2150,2155,2155,2150,839
|
|
20231024,103600,36747025,2155,2160,2160,2155,1090
|
|
20231024,103500,34395480,2160,2160,2160,2160,16
|
|
20231024,103400,34360920,2155,2160,2160,2155,35
|
|
20231024,103300,34285410,2160,2160,2160,2160,0
|
|
20231024,103200,34285410,2160,2160,2160,2160,324
|
|
20231024,103100,33585570,2165,2165,2165,2165,18
|
|
20231024,103000,33546600,2165,2165,2165,2165,21
|
|
20231024,102900,33501135,2165,2165,2165,2165,1601
|
|
20231024,102800,30034970,2165,2165,2165,2165,14
|
|
20231024,102700,30004660,2165,2165,2165,2165,19
|
|
20231024,102600,29963525,2165,2165,2165,2165,14
|
|
20231024,102500,29933215,2165,2165,2165,2165,18
|
|
20231024,102400,29894245,2165,2165,2165,2165,14
|
|
20231024,102300,29863935,2165,2165,2165,2165,16
|
|
20231024,102200,29829295,2165,2165,2165,2165,3
|
|
20231024,102100,29822800,2165,2165,2165,2165,15
|
|
20231024,102000,29790325,2165,2165,2165,2165,18
|
|
20231024,101900,29751355,2165,2165,2165,2165,24
|
|
20231024,101800,29699395,2165,2165,2165,2165,19
|
|
20231024,101700,29658260,2165,2165,2165,2165,3
|
|
20231024,101600,29651765,2160,2160,2160,2160,30
|
|
20231024,101500,29586965,2160,2160,2160,2160,2
|
|
20231024,101400,29582645,2160,2160,2160,2160,64
|
|
20231024,101300,29444405,2160,2160,2160,2160,22
|
|
20231024,101200,29396885,2160,2160,2160,2160,14
|
|
20231024,101100,29366645,2160,2160,2160,2160,18
|
|
20231024,101000,29327765,2160,2160,2160,2160,6
|
|
20231024,100900,29314805,2160,2160,2160,2160,14
|
|
20231024,100800,29284565,2160,2160,2160,2160,16
|
|
20231024,100700,29250005,2160,2160,2160,2160,14
|
|
20231024,100600,29219765,2160,2170,2170,2160,1216
|
|
20231024,100500,26591800,2170,2170,2170,2170,2
|
|
20231024,100400,26587460,2170,2165,2170,2165,42
|
|
20231024,100300,26496445,2165,2165,2165,2165,0
|
|
20231024,100200,26496445,2165,2165,2165,2165,14
|
|
20231024,100100,26466135,2165,2165,2165,2165,16
|
|
20231024,100000,26431495,2165,2165,2165,2165,2
|
|
20231024,095900,26427165,2175,2170,2175,2170,485
|
|
20231024,095800,25374025,2175,2175,2175,2175,18
|
|
20231024,095700,25334875,2175,2175,2175,2175,4
|
|
20231024,095600,25326175,2175,2175,2175,2175,6
|
|
20231024,095500,25313125,2170,2170,2170,2170,14
|
|
20231024,095400,25282745,2170,2170,2170,2170,16
|
|
20231024,095300,25248025,2170,2170,2170,2170,0
|
|
20231024,095200,25248025,2170,2170,2170,2170,30
|
|
20231024,095100,25182925,2170,2170,2170,2170,0
|
|
20231024,095000,25182925,2170,2160,2170,2160,31
|
|
20231024,094900,25115795,2160,2160,2160,2160,16
|
|
20231024,094800,25081235,2160,2160,2160,2160,14
|
|
20231024,094700,25050995,2160,2155,2160,2155,22
|
|
20231024,094600,25003505,2160,2180,2180,2160,1048
|
|
20231024,094500,22733475,2185,2185,2185,2185,0
|
|
20231024,094400,22733475,2185,2185,2185,2185,0
|
|
20231024,094300,22733475,2185,2200,2200,2185,1737
|
|
20231024,094200,18934830,2200,2200,2200,2200,0
|
|
20231024,094100,18934830,2200,2200,2200,2200,0
|
|
20231024,094000,18934830,2200,2200,2200,2200,17
|
|
20231024,093900,18897430,2200,2200,2200,2200,0
|
|
20231024,093800,18897430,2200,2200,2200,2200,0
|
|
20231024,093700,18897430,2200,2200,2200,2200,17
|
|
20231024,093600,18860030,2200,2200,2200,2200,0
|
|
20231024,093500,18860030,2200,2200,2200,2200,0
|
|
20231024,093400,18860030,2200,2200,2200,2200,17
|
|
20231024,093300,18822630,2200,2200,2200,2200,0
|
|
20231024,093200,18822630,2200,2200,2200,2200,0
|
|
20231024,093100,18822630,2200,2200,2200,2200,17
|
|
20231024,093000,18785230,2200,2200,2200,2200,0
|
|
20231024,092900,18785230,2200,2200,2200,2200,0
|
|
20231024,092800,18785230,2200,2200,2200,2200,17
|
|
20231024,092700,18747830,2200,2200,2200,2200,0
|
|
20231024,092600,18747830,2200,2190,2200,2190,34
|
|
20231024,092500,18673330,2190,2190,2190,2190,0
|
|
20231024,092400,18673330,2190,2190,2190,2190,908
|
|
20231024,092300,16684810,2190,2190,2190,2190,46
|
|
20231024,092200,16584070,2185,2185,2185,2185,0
|
|
20231024,092100,16584070,2185,2185,2185,2185,30
|
|
20231024,092000,16518520,2185,2185,2185,2185,60
|
|
20231024,091900,16387420,2185,2190,2190,2185,150
|
|
20231024,091800,16058925,2190,2190,2190,2190,4
|
|
20231024,091700,16050165,2185,2190,2190,2185,2026
|
|
20231024,091600,11618055,2205,2200,2205,2200,17
|
|
20231024,091500,11580580,2205,2205,2205,2205,45
|
|
20231024,091400,11481355,2205,2210,2210,2205,22
|
|
20231024,091300,11432760,2210,2210,2210,2210,0
|
|
20231024,091200,11432760,2210,2215,2230,2210,804
|
|
20231024,091100,9652435,2230,2235,2235,2230,389
|
|
20231024,091000,8784525,2235,2235,2235,2235,30
|
|
20231024,090900,8717475,2240,2235,2240,2235,589
|
|
20231024,090800,7399070,2235,2235,2235,2235,0
|
|
20231024,090700,7399070,2235,2240,2240,2235,441
|
|
20231024,090600,6413345,2240,2235,2240,2230,565
|
|
20231024,090500,5150445,2235,2215,2235,2215,344
|
|
20231024,090400,4384250,2215,2215,2215,2215,14
|
|
20231024,090300,4353240,2215,2215,2215,2215,460
|
|
20231024,090200,3334340,2215,2215,2215,2215,0
|
|
20231024,090100,3334340,2215,2215,2215,2215,1
|
|
20231024,090000,3332125,2185,2185,2185,2185,1418
|