649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194600,856000525,2165,2165,2165,2165,4968
|
|
20231016,194500,856000525,2165,2165,2165,2165,0
|
|
20231016,194400,856000525,2165,2165,2165,2165,0
|
|
20231016,194300,856000525,2165,2165,2165,2165,0
|
|
20231016,194200,856000525,2165,2165,2165,2165,0
|
|
20231016,194100,856000525,2165,2165,2165,2165,0
|
|
20231016,194000,856000525,2165,2165,2165,2165,0
|
|
20231016,193900,856000525,2165,2165,2165,2165,0
|
|
20231016,193800,856000525,2165,2165,2165,2165,0
|
|
20231016,193700,856000525,2165,2165,2165,2165,0
|
|
20231016,193600,856000525,2165,2165,2165,2165,0
|
|
20231016,193500,856000525,2165,2165,2165,2165,0
|
|
20231016,193400,856000525,2165,2165,2165,2165,0
|
|
20231016,193300,856000525,2165,2165,2165,2165,0
|
|
20231016,193200,856000525,2165,2165,2165,2165,0
|
|
20231016,193100,856000525,2165,2165,2165,2165,0
|
|
20231016,193000,856000525,2165,2165,2165,2165,0
|
|
20231016,192900,856000525,2165,2165,2165,2165,0
|
|
20231016,192800,856000525,2165,2165,2165,2165,0
|
|
20231016,192700,856000525,2165,2165,2165,2165,0
|
|
20231016,192600,856000525,2165,2165,2165,2165,0
|
|
20231016,192500,856000525,2165,2165,2165,2165,0
|
|
20231016,192400,856000525,2165,2165,2165,2165,0
|
|
20231016,192300,856000525,2165,2165,2165,2165,0
|
|
20231016,192200,856000525,2165,2165,2165,2165,0
|
|
20231016,192100,856000525,2165,2165,2165,2165,0
|
|
20231016,192000,856000525,2165,2165,2165,2165,0
|
|
20231016,191900,856000525,2165,2165,2165,2165,0
|
|
20231016,191800,856000525,2165,2165,2165,2165,0
|
|
20231016,191700,856000525,2165,2165,2165,2165,0
|
|
20231016,191600,856000525,2165,2165,2165,2165,4968
|
|
20231016,191500,856000525,2165,2165,2165,2165,0
|
|
20231016,191400,856000525,2165,2165,2165,2165,0
|
|
20231016,191300,856000525,2165,2165,2165,2165,0
|
|
20231016,191200,856000525,2165,2165,2165,2165,0
|
|
20231016,191100,856000525,2165,2165,2165,2165,0
|
|
20231016,191000,856000525,2165,2165,2165,2165,0
|
|
20231016,190900,856000525,2165,2165,2165,2165,0
|
|
20231016,190800,856000525,2165,2165,2165,2165,0
|
|
20231016,190700,856000525,2165,2165,2165,2165,0
|
|
20231016,190600,856000525,2165,2165,2165,2165,0
|
|
20231016,190500,856000525,2165,2165,2165,2165,0
|
|
20231016,190400,856000525,2165,2165,2165,2165,0
|
|
20231016,190300,856000525,2165,2165,2165,2165,0
|
|
20231016,190200,856000525,2165,2165,2165,2165,0
|
|
20231016,190100,856000525,2165,2165,2165,2165,0
|
|
20231016,190000,856000525,2165,2165,2165,2165,0
|
|
20231016,185900,856000525,2165,2165,2165,2165,0
|
|
20231016,185800,856000525,2165,2165,2165,2165,0
|
|
20231016,185700,856000525,2165,2165,2165,2165,0
|
|
20231016,185600,856000525,2165,2165,2165,2165,0
|
|
20231016,185500,856000525,2165,2165,2165,2165,0
|
|
20231016,185400,856000525,2165,2165,2165,2165,0
|
|
20231016,185300,856000525,2165,2165,2165,2165,0
|
|
20231016,185200,856000525,2165,2165,2165,2165,0
|
|
20231016,185100,856000525,2165,2165,2165,2165,0
|
|
20231016,185000,856000525,2165,2165,2165,2165,0
|
|
20231016,184900,856000525,2165,2165,2165,2165,0
|
|
20231016,184800,856000525,2165,2165,2165,2165,0
|
|
20231016,184700,856000525,2165,2165,2165,2165,0
|
|
20231016,184600,856000525,2165,2165,2165,2165,4968
|
|
20231016,184500,856000525,2165,2165,2165,2165,0
|
|
20231016,184400,856000525,2165,2165,2165,2165,0
|
|
20231016,184300,856000525,2165,2165,2165,2165,0
|
|
20231016,184200,856000525,2165,2165,2165,2165,0
|
|
20231016,184100,856000525,2165,2165,2165,2165,0
|
|
20231016,184000,856000525,2165,2165,2165,2165,0
|
|
20231016,183900,856000525,2165,2165,2165,2165,0
|
|
20231016,183800,856000525,2165,2165,2165,2165,0
|
|
20231016,183700,856000525,2165,2165,2165,2165,0
|
|
20231016,183600,856000525,2165,2165,2165,2165,0
|
|
20231016,183500,856000525,2165,2165,2165,2165,0
|
|
20231016,183400,856000525,2165,2165,2165,2165,0
|
|
20231016,183300,856000525,2165,2165,2165,2165,0
|
|
20231016,183200,856000525,2165,2165,2165,2165,0
|
|
20231016,183100,856000525,2165,2165,2165,2165,0
|
|
20231016,183000,856000525,2165,2165,2165,2165,0
|
|
20231016,182900,856000525,2165,2165,2165,2165,0
|
|
20231016,182800,856000525,2165,2165,2165,2165,0
|
|
20231016,182700,856000525,2165,2165,2165,2165,0
|
|
20231016,182600,856000525,2165,2165,2165,2165,0
|
|
20231016,182500,856000525,2165,2165,2165,2165,0
|
|
20231016,182400,856000525,2165,2165,2165,2165,0
|
|
20231016,182300,856000525,2165,2165,2165,2165,0
|
|
20231016,182200,856000525,2165,2165,2165,2165,0
|
|
20231016,182100,856000525,2165,2165,2165,2165,0
|
|
20231016,182000,856000525,2165,2165,2165,2165,0
|
|
20231016,181900,856000525,2165,2165,2165,2165,0
|
|
20231016,181800,856000525,2165,2165,2165,2165,0
|
|
20231016,181700,856000525,2165,2165,2165,2165,0
|
|
20231016,181600,856000525,2165,2165,2165,2165,4968
|
|
20231016,181500,856000525,2165,2165,2165,2165,0
|
|
20231016,181400,856000525,2165,2165,2165,2165,0
|
|
20231016,181300,856000525,2165,2165,2165,2165,0
|
|
20231016,181200,856000525,2165,2165,2165,2165,0
|
|
20231016,181100,856000525,2165,2165,2165,2165,0
|
|
20231016,181000,856000525,2165,2165,2165,2165,0
|
|
20231016,180900,856000525,2165,2165,2165,2165,0
|
|
20231016,180800,856000525,2165,2165,2165,2165,0
|
|
20231016,180700,856000525,2165,2165,2165,2165,0
|
|
20231016,180600,856000525,2165,2165,2165,2165,0
|
|
20231016,180500,856000525,2165,2165,2165,2165,0
|
|
20231016,180400,856000525,2165,2165,2165,2165,0
|
|
20231016,180300,856000525,2165,2165,2165,2165,0
|
|
20231016,180200,856000525,2165,2165,2165,2165,0
|
|
20231016,180100,856000525,2165,2165,2165,2165,0
|
|
20231016,180000,856000525,2165,2165,2165,2165,0
|
|
20231016,175900,856000525,2165,2165,2165,2165,0
|
|
20231016,175800,856000525,2165,2165,2165,2165,0
|
|
20231016,175700,856000525,2165,2165,2165,2165,0
|
|
20231016,175600,856000525,2165,2165,2165,2165,0
|
|
20231016,175500,856000525,2165,2165,2165,2165,0
|
|
20231016,175400,856000525,2165,2165,2165,2165,0
|
|
20231016,175300,856000525,2165,2165,2165,2165,0
|
|
20231016,175200,856000525,2165,2165,2165,2165,0
|
|
20231016,175100,856000525,2165,2165,2165,2165,0
|
|
20231016,175000,856000525,2165,2165,2165,2165,0
|
|
20231016,174900,856000525,2165,2165,2165,2165,0
|
|
20231016,174800,856000525,2165,2165,2165,2165,0
|
|
20231016,174700,856000525,2165,2165,2165,2165,0
|
|
20231016,174600,856000525,2165,2165,2165,2165,4968
|
|
20231016,174500,856000525,2165,2165,2165,2165,0
|
|
20231016,174400,856000525,2165,2165,2165,2165,0
|
|
20231016,174300,856000525,2165,2165,2165,2165,0
|
|
20231016,174200,856000525,2165,2165,2165,2165,0
|
|
20231016,174100,856000525,2165,2165,2165,2165,0
|
|
20231016,174000,856000525,2165,2165,2165,2165,0
|
|
20231016,173900,856000525,2165,2165,2165,2165,0
|
|
20231016,173800,856000525,2165,2165,2165,2165,0
|
|
20231016,173700,856000525,2165,2165,2165,2165,0
|
|
20231016,173600,856000525,2165,2165,2165,2165,0
|
|
20231016,173500,856000525,2165,2165,2165,2165,0
|
|
20231016,173400,856000525,2165,2165,2165,2165,0
|
|
20231016,173300,856000525,2165,2165,2165,2165,0
|
|
20231016,173200,856000525,2165,2165,2165,2165,0
|
|
20231016,173100,856000525,2165,2165,2165,2165,0
|
|
20231016,173000,856000525,2165,2165,2165,2165,0
|
|
20231016,172900,856000525,2165,2165,2165,2165,0
|
|
20231016,172800,856000525,2165,2165,2165,2165,0
|
|
20231016,172700,856000525,2165,2165,2165,2165,0
|
|
20231016,172600,856000525,2165,2165,2165,2165,0
|
|
20231016,172500,856000525,2165,2165,2165,2165,0
|
|
20231016,172400,856000525,2165,2165,2165,2165,0
|
|
20231016,172300,856000525,2165,2165,2165,2165,0
|
|
20231016,172200,856000525,2165,2165,2165,2165,0
|
|
20231016,172100,856000525,2165,2165,2165,2165,0
|
|
20231016,172000,856000525,2165,2165,2165,2165,0
|
|
20231016,171900,856000525,2165,2165,2165,2165,0
|
|
20231016,171800,856000525,2165,2165,2165,2165,0
|
|
20231016,171700,856000525,2165,2165,2165,2165,0
|
|
20231016,171600,856000525,2165,2165,2165,2165,4968
|
|
20231016,171500,856000525,2165,2165,2165,2165,0
|
|
20231016,171400,856000525,2165,2165,2165,2165,0
|
|
20231016,171300,856000525,2165,2165,2165,2165,0
|
|
20231016,171200,856000525,2165,2165,2165,2165,0
|
|
20231016,171100,856000525,2165,2165,2165,2165,0
|
|
20231016,171000,856000525,2165,2165,2165,2165,0
|
|
20231016,170900,856000525,2165,2165,2165,2165,0
|
|
20231016,170800,856000525,2165,2165,2165,2165,0
|
|
20231016,170700,856000525,2165,2165,2165,2165,0
|
|
20231016,170600,856000525,2165,2165,2165,2165,0
|
|
20231016,170500,856000525,2165,2165,2165,2165,0
|
|
20231016,170400,856000525,2165,2165,2165,2165,0
|
|
20231016,170300,856000525,2165,2165,2165,2165,0
|
|
20231016,170200,856000525,2165,2165,2165,2165,0
|
|
20231016,170100,856000525,2165,2165,2165,2165,0
|
|
20231016,170000,856000525,2165,2165,2165,2165,0
|
|
20231016,165900,856000525,2165,2165,2165,2165,0
|
|
20231016,165800,856000525,2165,2165,2165,2165,0
|
|
20231016,165700,856000525,2165,2165,2165,2165,0
|
|
20231016,165600,856000525,2165,2165,2165,2165,0
|
|
20231016,165500,856000525,2165,2165,2165,2165,0
|
|
20231016,165400,856000525,2165,2165,2165,2165,0
|
|
20231016,165300,856000525,2165,2165,2165,2165,0
|
|
20231016,165200,856000525,2165,2165,2165,2165,0
|
|
20231016,165100,856000525,2165,2165,2165,2165,0
|
|
20231016,165000,856000525,2165,2165,2165,2165,0
|
|
20231016,164900,856000525,2165,2165,2165,2165,0
|
|
20231016,164800,856000525,2165,2165,2165,2165,0
|
|
20231016,164700,856000525,2165,2165,2165,2165,0
|
|
20231016,164600,856000525,2165,2165,2165,2165,4968
|
|
20231016,164500,856000525,2165,2165,2165,2165,0
|
|
20231016,164400,856000525,2165,2165,2165,2165,0
|
|
20231016,164300,856000525,2165,2165,2165,2165,0
|
|
20231016,164200,856000525,2165,2165,2165,2165,0
|
|
20231016,164100,856000525,2165,2165,2165,2165,0
|
|
20231016,164000,856000525,2165,2165,2165,2165,0
|
|
20231016,163900,856000525,2165,2165,2165,2165,0
|
|
20231016,163800,856000525,2165,2165,2165,2165,0
|
|
20231016,163700,856000525,2165,2165,2165,2165,0
|
|
20231016,163600,856000525,2165,2165,2165,2165,0
|
|
20231016,163500,856000525,2165,2165,2165,2165,0
|
|
20231016,163400,856000525,2165,2165,2165,2165,0
|
|
20231016,163300,856000525,2165,2165,2165,2165,0
|
|
20231016,163200,856000525,2165,2165,2165,2165,0
|
|
20231016,163100,856000525,2165,2165,2165,2165,0
|
|
20231016,163000,856000525,2165,2165,2165,2165,0
|
|
20231016,162900,856000525,2165,2165,2165,2165,0
|
|
20231016,162800,856000525,2165,2165,2165,2165,0
|
|
20231016,162700,856000525,2165,2165,2165,2165,0
|
|
20231016,162600,856000525,2165,2165,2165,2165,0
|
|
20231016,162500,856000525,2165,2165,2165,2165,0
|
|
20231016,162400,856000525,2165,2165,2165,2165,0
|
|
20231016,162300,856000525,2165,2165,2165,2165,0
|
|
20231016,162200,856000525,2165,2165,2165,2165,0
|
|
20231016,162100,856000525,2165,2165,2165,2165,0
|
|
20231016,162000,856000525,2165,2165,2165,2165,0
|
|
20231016,161900,856000525,2165,2165,2165,2165,0
|
|
20231016,161800,856000525,2165,2165,2165,2165,0
|
|
20231016,161700,856000525,2165,2165,2165,2165,0
|
|
20231016,161600,856000525,2165,2165,2165,2165,4968
|
|
20231016,161500,856000525,2165,2165,2165,2165,0
|
|
20231016,161400,856000525,2165,2165,2165,2165,0
|
|
20231016,161300,856000525,2165,2165,2165,2165,0
|
|
20231016,161200,856000525,2165,2165,2165,2165,0
|
|
20231016,161100,856000525,2165,2165,2165,2165,0
|
|
20231016,161000,856000525,2165,2165,2165,2165,0
|
|
20231016,160900,856000525,2165,2165,2165,2165,0
|
|
20231016,160800,856000525,2165,2165,2165,2165,0
|
|
20231016,160700,856000525,2165,2165,2165,2165,0
|
|
20231016,160600,856000525,2165,2165,2165,2165,0
|
|
20231016,160500,856000525,2165,2165,2165,2165,0
|
|
20231016,160400,856000525,2165,2165,2165,2165,0
|
|
20231016,160300,856000525,2165,2165,2165,2165,0
|
|
20231016,160200,856000525,2165,2165,2165,2165,0
|
|
20231016,160100,856000525,2165,2165,2165,2165,0
|
|
20231016,160000,856000525,2165,2165,2165,2165,0
|
|
20231016,155900,856000525,2165,2165,2165,2165,0
|
|
20231016,155800,856000525,2165,2165,2165,2165,0
|
|
20231016,155700,856000525,2165,2165,2165,2165,0
|
|
20231016,155600,856000525,2165,2165,2165,2165,0
|
|
20231016,155500,856000525,2165,2165,2165,2165,0
|
|
20231016,155400,856000525,2165,2165,2165,2165,0
|
|
20231016,155300,856000525,2165,2165,2165,2165,0
|
|
20231016,155200,856000525,2165,2165,2165,2165,0
|
|
20231016,155100,856000525,2165,2165,2165,2165,0
|
|
20231016,155000,856000525,2165,2165,2165,2165,0
|
|
20231016,154900,856000525,2165,2165,2165,2165,0
|
|
20231016,154800,856000525,2165,2165,2165,2165,0
|
|
20231016,154700,856000525,2165,2165,2165,2165,0
|
|
20231016,154600,856000525,2165,2165,2165,2165,4968
|
|
20231016,154500,856000525,2165,2165,2165,2165,0
|
|
20231016,154400,856000525,2165,2165,2165,2165,0
|
|
20231016,154300,856000525,2165,2165,2165,2165,0
|
|
20231016,154200,856000525,2165,2165,2165,2165,0
|
|
20231016,154100,856000525,2165,2165,2165,2165,0
|
|
20231016,154000,856000525,2165,2165,2165,2165,0
|
|
20231016,153900,856000525,2165,2165,2165,2165,0
|
|
20231016,153800,856000525,2165,2165,2165,2165,0
|
|
20231016,153700,856000525,2165,2165,2165,2165,0
|
|
20231016,153600,856000525,2165,2165,2165,2165,0
|
|
20231016,153500,856000525,2165,2165,2165,2165,0
|
|
20231016,153400,856000525,2165,2165,2165,2165,0
|
|
20231016,153300,856000525,2165,2165,2165,2165,0
|
|
20231016,153200,856000525,2165,2165,2165,2165,0
|
|
20231016,153100,856000525,2165,2165,2165,2165,0
|
|
20231016,153000,856000525,2165,2165,2165,2165,4968
|
|
20231016,152900,845244805,2165,2165,2165,2165,0
|
|
20231016,152800,845244805,2165,2165,2165,2165,0
|
|
20231016,152700,845244805,2165,2165,2165,2165,0
|
|
20231016,152600,845244805,2165,2165,2165,2165,0
|
|
20231016,152500,845244805,2165,2165,2165,2165,0
|
|
20231016,152400,845244805,2165,2165,2165,2165,0
|
|
20231016,152300,845244805,2165,2165,2165,2165,0
|
|
20231016,152200,845244805,2165,2165,2165,2165,0
|
|
20231016,152100,845244805,2165,2165,2165,2165,0
|
|
20231016,152000,845244805,2165,2165,2165,2165,0
|
|
20231016,151900,845244805,2165,2165,2165,2165,1155
|
|
20231016,151800,842744230,2170,2165,2170,2165,58
|
|
20231016,151700,842618645,2170,2165,2170,2165,322
|
|
20231016,151600,841921500,2170,2170,2170,2165,182
|
|
20231016,151500,841527445,2165,2170,2170,2165,415
|
|
20231016,151400,840628955,2165,2170,2170,2165,319
|
|
20231016,151300,839938315,2165,2170,2170,2165,372
|
|
20231016,151200,839132930,2165,2170,2170,2165,3690
|
|
20231016,151100,831137220,2170,2170,2170,2170,319
|
|
20231016,151000,830444990,2175,2170,2175,2170,320
|
|
20231016,150900,829750585,2175,2175,2175,2165,2788
|
|
20231016,150800,823689865,2175,2165,2175,2165,391
|
|
20231016,150700,822842630,2175,2170,2175,2165,6469
|
|
20231016,150600,808836885,2165,2165,2165,2165,328
|
|
20231016,150500,808126765,2170,2165,2170,2165,2090
|
|
20231016,150400,803595555,2170,2165,2170,2165,1801
|
|
20231016,150300,799696385,2165,2165,2165,2165,319
|
|
20231016,150200,799005750,2170,2165,2170,2165,319
|
|
20231016,150100,798315110,2165,2165,2165,2165,319
|
|
20231016,150000,797624475,2165,2160,2165,2160,3384
|
|
20231016,145900,790300615,2160,2165,2165,2160,713
|
|
20231016,145800,788760530,2165,2160,2165,2160,405
|
|
20231016,145700,787885700,2165,2165,2165,2160,327
|
|
20231016,145600,787179335,2165,2160,2165,2160,1065
|
|
20231016,145500,784875600,2160,2165,2165,2160,606
|
|
20231016,145400,783565610,2160,2160,2165,2160,2324
|
|
20231016,145300,778535750,2165,2160,2165,2160,619
|
|
20231016,145200,777197210,2160,2160,2160,2160,79
|
|
20231016,145100,777026570,2160,2160,2165,2160,506
|
|
20231016,145000,775933075,2160,2165,2165,2160,358
|
|
20231016,144900,775159595,2165,2165,2165,2165,2785
|
|
20231016,144800,769130070,2165,2165,2170,2165,530
|
|
20231016,144700,767982605,2165,2165,2170,2165,1402
|
|
20231016,144600,764947255,2165,2165,2165,2165,397
|
|
20231016,144500,764087750,2165,2160,2170,2160,5075
|
|
20231016,144400,753100745,2165,2165,2165,2160,602
|
|
20231016,144300,751799400,2160,2165,2165,2160,503
|
|
20231016,144200,750712895,2165,2165,2165,2160,453
|
|
20231016,144100,749734140,2160,2160,2165,2160,1642
|
|
20231016,144000,746187160,2165,2160,2165,2160,227
|
|
20231016,143900,745696835,2160,2165,2165,2160,321
|
|
20231016,143800,745003470,2160,2160,2165,2160,1330
|
|
20231016,143700,742130660,2165,2165,2165,2160,1357
|
|
20231016,143600,739195005,2165,2165,2165,2165,598
|
|
20231016,143500,737900335,2165,2165,2170,2165,637
|
|
20231016,143400,736521205,2165,2165,2170,2165,579
|
|
20231016,143300,735267655,2165,2165,2170,2165,917
|
|
20231016,143200,733282335,2170,2165,2170,2165,785
|
|
20231016,143100,731582795,2170,2165,2170,2165,1231
|
|
20231016,143000,728917160,2170,2170,2170,2165,1142
|
|
20231016,142900,726444700,2165,2165,2170,2165,340
|
|
20231016,142800,725708495,2165,2165,2170,2165,601
|
|
20231016,142700,724407315,2165,2170,2170,2165,4
|
|
20231016,142600,724398640,2165,2170,2170,2165,322
|
|
20231016,142500,723701495,2165,2170,2170,2165,460
|
|
20231016,142400,722705285,2170,2165,2170,2165,404
|
|
20231016,142300,721830595,2165,2165,2170,2165,7745
|
|
20231016,142200,705062655,2160,2160,2165,2160,1204
|
|
20231016,142100,702461990,2160,2160,2165,2160,500
|
|
20231016,142000,701381475,2160,2160,2165,2160,492
|
|
20231016,141900,700318680,2160,2160,2165,2160,322
|
|
20231016,141800,699623145,2160,2160,2165,2160,401
|
|
20231016,141700,698756970,2160,2160,2165,2160,481
|
|
20231016,141600,697717995,2160,2160,2165,2160,451
|
|
20231016,141500,696743820,2165,2160,2165,2160,3400
|
|
20231016,141400,689399805,2160,2160,2165,2160,419
|
|
20231016,141300,688494755,2160,2165,2165,2160,320
|
|
20231016,141200,687803550,2160,2165,2165,2160,1059
|
|
20231016,141100,685514910,2170,2165,2170,2165,406
|
|
20231016,141000,684635880,2170,2170,2170,2165,1369
|
|
20231016,140900,681666745,2165,2165,2165,2165,1585
|
|
20231016,140800,678235220,2165,2170,2170,2165,498
|
|
20231016,140700,677156550,2165,2165,2170,2165,2322
|
|
20231016,140600,672129415,2165,2160,2165,2160,878
|
|
20231016,140500,670230930,2160,2160,2160,2160,399
|
|
20231016,140400,669369090,2165,2165,2165,2165,74
|
|
20231016,140300,669208880,2170,2165,2170,2165,2280
|
|
20231016,140200,664272675,2165,2170,2170,2165,408
|
|
20231016,140100,663389305,2165,2170,2170,2165,322
|
|
20231016,140000,662692160,2165,2170,2170,2165,559
|
|
20231016,135900,661481910,2165,2165,2170,2165,580
|
|
20231016,135800,660225960,2170,2165,2170,2165,1290
|
|
20231016,135700,657431900,2165,2170,2170,2165,322
|
|
20231016,135600,656734755,2165,2165,2170,2165,401
|
|
20231016,135500,655866575,2170,2165,2170,2165,402
|
|
20231016,135400,654996230,2170,2165,2170,2165,400
|
|
20231016,135300,654130215,2165,2165,2170,2165,899
|
|
20231016,135200,652181380,2170,2165,2170,2165,532
|
|
20231016,135100,651028925,2165,2165,2165,2165,288
|
|
20231016,135000,650405405,2165,2170,2170,2165,2506
|
|
20231016,134900,644977160,2170,2170,2175,2170,957
|
|
20231016,134800,642900450,2175,2170,2175,2170,585
|
|
20231016,134700,641630985,2175,2170,2175,2170,760
|
|
20231016,134600,639981755,2170,2170,2175,2170,400
|
|
20231016,134500,639113745,2170,2170,2170,2170,899
|
|
20231016,134400,637162915,2170,2170,2170,2170,779
|
|
20231016,134300,635472485,2170,2170,2170,2170,320
|
|
20231016,134200,634778085,2175,2170,2175,2170,322
|
|
20231016,134100,634079325,2170,2170,2170,2170,398
|
|
20231016,134000,633215665,2170,2170,2175,2170,542
|
|
20231016,133900,632039510,2175,2170,2175,2170,428
|
|
20231016,133800,631110605,2175,2175,2175,2175,3
|
|
20231016,133700,631104080,2170,2175,2175,2170,401
|
|
20231016,133600,630233895,2170,2170,2175,2170,493
|
|
20231016,133500,629164070,2170,2175,2175,2170,322
|
|
20231016,133400,628465315,2170,2170,2170,2170,476
|
|
20231016,133300,627432395,2170,2170,2170,2170,478
|
|
20231016,133200,626395135,2175,2170,2175,2170,331
|
|
20231016,133100,625676850,2175,2170,2175,2170,1043
|
|
20231016,133000,623413515,2170,2175,2175,2170,401
|
|
20231016,132900,622543325,2170,2175,2175,2170,476
|
|
20231016,132800,621510390,2170,2170,2175,2170,165
|
|
20231016,132700,621152305,2170,2175,2175,2170,182
|
|
20231016,132600,620756850,2175,2175,2175,2175,3
|
|
20231016,132500,620750325,2175,2170,2175,2170,83
|
|
20231016,132400,620570200,2170,2175,2175,2170,369
|
|
20231016,132300,619768925,2170,2175,2175,2170,1765
|
|
20231016,132200,615930060,2175,2170,2175,2170,410
|
|
20231016,132100,615040310,2175,2170,2175,2170,83
|
|
20231016,132000,614860185,2175,2170,2175,2170,71
|
|
20231016,131900,614706095,2170,2170,2170,2170,235
|
|
20231016,131800,614196145,2170,2170,2170,2170,79
|
|
20231016,131700,614024715,2170,2170,2170,2170,142
|
|
20231016,131600,613716575,2170,2170,2170,2170,237
|
|
20231016,131500,613202285,2170,2170,2170,2170,91
|
|
20231016,131400,613004815,2175,2180,2180,2175,3232
|
|
20231016,131300,605975205,2175,2175,2175,2175,238
|
|
20231016,131200,605457555,2175,2180,2180,2175,80
|
|
20231016,131100,605283545,2175,2175,2175,2175,589
|
|
20231016,131000,604002470,2170,2180,2180,2170,104
|
|
20231016,130900,603776740,2170,2180,2180,2170,1458
|
|
20231016,130800,600607880,2185,2185,2185,2185,184
|
|
20231016,130700,600205840,2185,2185,2185,2185,188
|
|
20231016,130600,599795060,2185,2190,2190,2185,82
|
|
20231016,130500,599615875,2185,2190,2190,2185,207
|
|
20231016,130400,599163295,2195,2195,2195,2195,2
|
|
20231016,130300,599158905,2190,2190,2195,2190,81
|
|
20231016,130200,598981510,2195,2195,2195,2190,397
|
|
20231016,130100,598112025,2190,2190,2195,2190,196
|
|
20231016,130000,597682775,2195,2195,2195,2195,13
|
|
20231016,125900,597654240,2195,2190,2195,2190,84
|
|
20231016,125800,597470260,2190,2190,2195,2190,199
|
|
20231016,125700,597034405,2195,2195,2195,2190,4670
|
|
20231016,125600,586807065,2190,2195,2195,2190,116
|
|
20231016,125500,586552995,2195,2195,2195,2190,261
|
|
20231016,125400,585981385,2190,2195,2195,2190,7
|
|
20231016,125300,585966025,2195,2190,2195,2190,1297
|
|
20231016,125200,583125510,2190,2190,2195,2190,1396
|
|
20231016,125100,580061690,2195,2190,2195,2190,4
|
|
20231016,125000,580052915,2195,2195,2195,2190,90
|
|
20231016,124900,579855775,2190,2195,2195,2190,163
|
|
20231016,124800,579498790,2190,2190,2190,2190,11
|
|
20231016,124700,579474700,2190,2190,2190,2190,158
|
|
20231016,124600,579128680,2190,2195,2195,2190,4598
|
|
20231016,124500,569036470,2190,2190,2190,2190,0
|
|
20231016,124400,569036470,2190,2190,2195,2190,382
|
|
20231016,124300,568199885,2190,2190,2190,2190,280
|
|
20231016,124200,567586685,2190,2190,2190,2190,301
|
|
20231016,124100,566927495,2190,2190,2190,2190,1722
|
|
20231016,124000,563156315,2190,2190,2190,2190,3251
|
|
20231016,123900,556036625,2190,2185,2190,2185,53
|
|
20231016,123800,555920805,2185,2185,2190,2185,280
|
|
20231016,123700,555308505,2185,2190,2190,2185,88
|
|
20231016,123600,555116220,2185,2185,2185,2185,2201
|
|
20231016,123500,550307035,2185,2185,2190,2185,3914
|
|
20231016,123400,541754930,2185,2180,2185,2180,3607
|
|
20231016,123300,533874185,2180,2180,2180,2180,2410
|
|
20231016,123200,528620385,2180,2170,2180,2170,5314
|
|
20231016,123100,517086610,2165,2165,2170,2165,313
|
|
20231016,123000,516408445,2165,2165,2165,2165,1
|
|
20231016,122900,516406280,2165,2165,2165,2165,178
|
|
20231016,122800,516020910,2165,2170,2170,2165,446
|
|
20231016,122700,515053515,2170,2170,2170,2170,0
|
|
20231016,122600,515053515,2170,2170,2170,2165,1274
|
|
20231016,122500,512289335,2170,2170,2170,2170,79
|
|
20231016,122400,512117905,2170,2165,2170,2165,2
|
|
20231016,122300,512113570,2165,2165,2165,2165,634
|
|
20231016,122200,510740960,2165,2165,2165,2165,0
|
|
20231016,122100,510740960,2165,2170,2170,2165,6896
|
|
20231016,122000,495789550,2170,2170,2170,2165,899
|
|
20231016,121900,493839910,2170,2170,2170,2170,3
|
|
20231016,121800,493833400,2170,2170,2170,2165,17
|
|
20231016,121700,493796515,2170,2170,2170,2165,1068
|
|
20231016,121600,491480600,2165,2170,2170,2165,159
|
|
20231016,121500,491136350,2170,2165,2170,2165,160
|
|
20231016,121400,490789935,2165,2170,2170,2165,1164
|
|
20231016,121300,488269855,2170,2170,2170,2170,4
|
|
20231016,121200,488261175,2170,2165,2170,2165,84
|
|
20231016,121100,488079295,2165,2170,2170,2165,182
|
|
20231016,121000,487685145,2170,2165,2170,2165,56
|
|
20231016,120900,487563640,2170,2170,2170,2165,349
|
|
20231016,120800,486807040,2170,2170,2170,2165,292
|
|
20231016,120700,486173795,2170,2170,2170,2170,4
|
|
20231016,120600,486165115,2165,2165,2165,2165,159
|
|
20231016,120500,485820880,2165,2165,2165,2165,157
|
|
20231016,120400,485480975,2165,2165,2165,2165,1
|
|
20231016,120300,485478810,2165,2165,2165,2165,1714
|
|
20231016,120200,481768000,2170,2170,2170,2170,209
|
|
20231016,120100,481314470,2170,2170,2170,2170,0
|
|
20231016,120000,481314470,2170,2170,2175,2170,3248
|
|
20231016,115900,474266305,2170,2170,2175,2170,3907
|
|
20231016,115800,465787615,2175,2170,2175,2170,1607
|
|
20231016,115700,462300420,2170,2170,2175,2170,428
|
|
20231016,115600,461370305,2170,2175,2175,2170,83
|
|
20231016,115500,461190180,2170,2170,2170,2170,0
|
|
20231016,115400,461190180,2170,2170,2175,2170,380
|
|
20231016,115300,460365575,2170,2170,2170,2170,1649
|
|
20231016,115200,456787245,2170,2175,2175,2170,61
|
|
20231016,115100,456654575,2175,2170,2175,2170,301
|
|
20231016,115000,456001190,2170,2175,2175,2170,1881
|
|
20231016,114900,451915410,2175,2175,2175,2175,338
|
|
20231016,114800,451180260,2180,2175,2180,2175,158
|
|
20231016,114700,450836605,2175,2185,2185,2175,375
|
|
20231016,114600,450019110,2185,2180,2185,2180,2
|
|
20231016,114500,450014745,2185,2175,2185,2175,1893
|
|
20231016,114400,445887895,2180,2180,2180,2175,112
|
|
20231016,114300,445643740,2175,2175,2175,2175,247
|
|
20231016,114200,445106515,2175,2175,2175,2175,416
|
|
20231016,114100,444201715,2175,2180,2180,2175,2
|
|
20231016,114000,444197360,2175,2175,2175,2175,1
|
|
20231016,113900,444195185,2175,2175,2175,2175,4815
|
|
20231016,113800,433722560,2180,2180,2180,2175,8
|
|
20231016,113700,433705125,2180,2180,2180,2180,25
|
|
20231016,113600,433650625,2180,2175,2180,2175,220
|
|
20231016,113500,433171820,2180,2180,2180,2180,3
|
|
20231016,113400,433165280,2180,2180,2180,2175,5
|
|
20231016,113300,433154385,2180,2175,2180,2175,229
|
|
20231016,113200,432656300,2180,2175,2180,2175,5
|
|
20231016,113100,432645405,2180,2180,2180,2180,106
|
|
20231016,113000,432414325,2180,2180,2180,2175,89
|
|
20231016,112900,432220705,2180,2180,2180,2180,3
|
|
20231016,112800,432214165,2180,2175,2180,2175,4
|
|
20231016,112700,432205450,2175,2180,2180,2175,319
|
|
20231016,112600,431511610,2180,2175,2180,2175,71
|
|
20231016,112500,431356835,2180,2175,2180,2175,1206
|
|
20231016,112400,428733765,2175,2175,2175,2175,159
|
|
20231016,112300,428387940,2180,2180,2180,2180,54
|
|
20231016,112200,428270220,2180,2180,2180,2180,1621
|
|
20231016,112100,424736440,2180,2185,2185,2180,161
|
|
20231016,112000,424385445,2180,2180,2185,2180,184
|
|
20231016,111900,423984310,2185,2185,2185,2185,204
|
|
20231016,111800,423538570,2185,2175,2185,2175,1776
|
|
20231016,111700,419666865,2180,2180,2180,2180,43
|
|
20231016,111600,419573125,2180,2175,2180,2175,163
|
|
20231016,111500,419218575,2175,2180,2180,2175,84
|
|
20231016,111400,419035850,2180,2175,2180,2175,4
|
|
20231016,111300,419027135,2180,2180,2180,2175,110
|
|
20231016,111200,418787855,2175,2180,2180,2175,83
|
|
20231016,111100,418607315,2180,2180,2180,2180,0
|
|
20231016,111000,418607315,2180,2175,2180,2175,467
|
|
20231016,110900,417591560,2180,2180,2180,2175,97
|
|
20231016,110800,417380495,2180,2175,2180,2175,4
|
|
20231016,110700,417371780,2175,2175,2175,2175,316
|
|
20231016,110600,416684480,2180,2175,2180,2175,2
|
|
20231016,110500,416680125,2180,2180,2180,2180,0
|
|
20231016,110400,416680125,2180,2180,2180,2180,164
|
|
20231016,110300,416322605,2180,2185,2185,2180,108
|
|
20231016,110200,416087125,2185,2180,2185,2180,7
|
|
20231016,110100,416071835,2180,2180,2185,2180,544
|
|
20231016,110000,414884140,2180,2180,2180,2180,1
|
|
20231016,105900,414881960,2180,2185,2185,2180,142
|
|
20231016,105800,414572395,2180,2180,2180,2180,246
|
|
20231016,105700,414036115,2185,2180,2185,2180,12
|
|
20231016,105600,414009950,2180,2180,2180,2180,0
|
|
20231016,105500,414009950,2180,2180,2180,2180,237
|
|
20231016,105400,413493290,2185,2180,2185,2180,286
|
|
20231016,105300,412869560,2185,2185,2185,2185,244
|
|
20231016,105200,412336420,2185,2185,2185,2185,527
|
|
20231016,105100,411184925,2185,2185,2185,2185,31
|
|
20231016,105000,411117190,2190,2185,2190,2185,315
|
|
20231016,104900,410428335,2185,2185,2185,2185,36
|
|
20231016,104800,410349675,2185,2185,2185,2185,842
|
|
20231016,104700,408509905,2185,2185,2185,2185,0
|
|
20231016,104600,408509905,2185,2185,2185,2180,249
|
|
20231016,104500,407967025,2185,2185,2185,2185,286
|
|
20231016,104400,407342115,2185,2185,2185,2185,3
|
|
20231016,104300,407335560,2180,2180,2180,2180,237
|
|
20231016,104200,406818900,2185,2185,2185,2185,1
|
|
20231016,104100,406816715,2180,2180,2180,2180,3681
|
|
20231016,104000,398792135,2175,2175,2175,2175,472
|
|
20231016,103900,397765535,2175,2175,2175,2175,4197
|
|
20231016,103800,388637060,2175,2175,2175,2175,0
|
|
20231016,103700,388637060,2175,2175,2175,2175,6
|
|
20231016,103600,388624010,2175,2175,2175,2175,2706
|
|
20231016,103500,382738460,2175,2175,2175,2175,2973
|
|
20231016,103400,376272185,2175,2180,2180,2175,92
|
|
20231016,103300,376072020,2180,2180,2180,2180,1468
|
|
20231016,103200,372871780,2180,2175,2180,2175,639
|
|
20231016,103100,371481940,2175,2175,2180,2175,221
|
|
20231016,103000,371001250,2180,2175,2180,2175,503
|
|
20231016,102900,369907210,2175,2175,2175,2175,308
|
|
20231016,102800,369237310,2180,2180,2180,2180,5
|
|
20231016,102700,369226410,2180,2180,2180,2180,274
|
|
20231016,102600,368629090,2180,2180,2180,2180,237
|
|
20231016,102500,368112430,2185,2185,2185,2185,20
|
|
20231016,102400,368068730,2180,2180,2180,2180,20
|
|
20231016,102300,368025130,2180,2185,2185,2180,267
|
|
20231016,102200,367442735,2190,2185,2190,2185,313
|
|
20231016,102100,366758475,2185,2180,2185,2180,329
|
|
20231016,102000,366041040,2175,2175,2175,2175,1188
|
|
20231016,101900,363457140,2180,2180,2180,2180,2145
|
|
20231016,101800,358781040,2180,2180,2180,2180,1
|
|
20231016,101700,358778860,2180,2175,2180,2175,238
|
|
20231016,101600,358261195,2175,2175,2175,2175,885
|
|
20231016,101500,356336320,2175,2170,2175,2170,1106
|
|
20231016,101400,353936230,2175,2170,2175,2170,161
|
|
20231016,101300,353586845,2175,2175,2175,2175,115
|
|
20231016,101200,353336720,2170,2170,2170,2170,497
|
|
20231016,101100,352258230,2170,2170,2170,2170,158
|
|
20231016,101000,351915370,2175,2175,2175,2175,25
|
|
20231016,100900,351860995,2175,2175,2175,2175,1
|
|
20231016,100800,351858820,2175,2180,2180,2170,241
|
|
20231016,100700,351335415,2180,2180,2180,2180,29
|
|
20231016,100600,351272195,2180,2180,2180,2180,29
|
|
20231016,100500,351208975,2180,2185,2185,2180,66
|
|
20231016,100400,351065015,2190,2190,2190,2185,7
|
|
20231016,100300,351049705,2195,2190,2195,2190,964
|
|
20231016,100200,348937990,2190,2190,2190,2175,1097
|
|
20231016,100100,346535575,2190,2175,2190,2175,4299
|
|
20231016,100000,337165685,2180,2170,2180,2165,871
|
|
20231016,095900,335276245,2170,2170,2170,2170,0
|
|
20231016,095800,335276245,2170,2170,2170,2170,100
|
|
20231016,095700,335059245,2170,2170,2170,2170,799
|
|
20231016,095600,333325415,2165,2165,2165,2165,1556
|
|
20231016,095500,329956675,2165,2160,2165,2160,1182
|
|
20231016,095400,327397650,2165,2165,2165,2165,9
|
|
20231016,095300,327378165,2165,2165,2165,2165,558
|
|
20231016,095200,326170095,2165,2165,2165,2165,241
|
|
20231016,095100,325648330,2165,2160,2165,2160,2723
|
|
20231016,095000,319766470,2160,2160,2160,2160,10706
|
|
20231016,094900,296641510,2160,2175,2175,2160,10498
|
|
20231016,094800,273904540,2175,2175,2175,2175,2326
|
|
20231016,094700,268845490,2180,2175,2180,2175,25
|
|
20231016,094600,268791090,2180,2175,2180,2175,406
|
|
20231016,094500,267908030,2170,2175,2175,2170,7
|
|
20231016,094400,267892815,2170,2170,2170,2170,17
|
|
20231016,094300,267855925,2175,2180,2180,2175,304
|
|
20231016,094200,267194565,2180,2175,2180,2175,1625
|
|
20231016,094100,263654990,2180,2180,2180,2180,2789
|
|
20231016,094000,257574970,2185,2185,2185,2185,6
|
|
20231016,093900,257561860,2185,2185,2185,2185,200
|
|
20231016,093800,257124860,2190,2190,2190,2190,466
|
|
20231016,093700,256104320,2190,2190,2190,2175,134
|
|
20231016,093600,255812320,2190,2170,2190,2170,13790
|
|
20231016,093500,225798960,2170,2170,2170,2170,596
|
|
20231016,093400,224505640,2170,2170,2170,2170,2781
|
|
20231016,093300,218470870,2170,2170,2170,2165,207
|
|
20231016,093200,218022525,2170,2170,2170,2165,145
|
|
20231016,093100,217707975,2170,2170,2170,2170,1111
|
|
20231016,093000,215297105,2170,2165,2170,2165,301
|
|
20231016,092900,214645435,2170,2170,2170,2170,40
|
|
20231016,092800,214558635,2175,2175,2175,2175,2
|
|
20231016,092700,214554285,2175,2175,2180,2165,11465
|
|
20231016,092600,189712305,2170,2175,2175,2170,1057
|
|
20231016,092500,187418610,2175,2175,2180,2175,4231
|
|
20231016,092400,178215935,2185,2185,2185,2180,2071
|
|
20231016,092300,173700675,2185,2180,2185,2180,503
|
|
20231016,092200,172604120,2190,2185,2190,2180,1386
|
|
20231016,092100,169579935,2185,2180,2190,2180,107
|
|
20231016,092000,169346115,2180,2180,2180,2180,200
|
|
20231016,091900,168910115,2190,2190,2190,2180,1110
|
|
20231016,091800,166489215,2190,2190,2190,2190,34
|
|
20231016,091700,166414755,2190,2190,2190,2185,2840
|
|
20231016,091600,160197635,2190,2185,2190,2185,804
|
|
20231016,091500,158440300,2190,2190,2190,2190,250
|
|
20231016,091400,157892800,2185,2185,2185,2185,0
|
|
20231016,091300,157892800,2185,2185,2185,2180,2462
|
|
20231016,091200,152519350,2185,2190,2190,2185,1462
|
|
20231016,091100,149320555,2190,2200,2200,2190,75
|
|
20231016,091000,149155845,2200,2185,2200,2185,1419
|
|
20231016,090900,146034795,2205,2185,2205,2180,16794
|
|
20231016,090800,109248575,2185,2175,2185,2175,11932
|
|
20231016,090700,83244645,2170,2170,2175,2170,1920
|
|
20231016,090600,79074275,2175,2180,2180,2170,2776
|
|
20231016,090500,73038845,2180,2180,2180,2180,27
|
|
20231016,090400,72979985,2175,2180,2180,2175,1679
|
|
20231016,090300,69319845,2180,2200,2200,2180,5792
|
|
20231016,090200,56666935,2190,2210,2210,2190,2155
|
|
20231016,090100,51931745,2195,2225,2235,2195,5590
|
|
20231016,090000,39551345,2225,2190,2275,2190,17360
|