646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,194300,977879505,2140,2140,2140,2140,3990
|
|
20231017,194200,977879505,2140,2140,2140,2140,0
|
|
20231017,194100,977879505,2140,2140,2140,2140,0
|
|
20231017,194000,977879505,2140,2140,2140,2140,0
|
|
20231017,193900,977879505,2140,2140,2140,2140,0
|
|
20231017,193800,977879505,2140,2140,2140,2140,0
|
|
20231017,193700,977879505,2140,2140,2140,2140,0
|
|
20231017,193600,977879505,2140,2140,2140,2140,0
|
|
20231017,193500,977879505,2140,2140,2140,2140,0
|
|
20231017,193400,977879505,2140,2140,2140,2140,0
|
|
20231017,193300,977879505,2140,2140,2140,2140,0
|
|
20231017,193200,977879505,2140,2140,2140,2140,0
|
|
20231017,193100,977879505,2140,2140,2140,2140,0
|
|
20231017,193000,977879505,2140,2140,2140,2140,0
|
|
20231017,192900,977879505,2140,2140,2140,2140,0
|
|
20231017,192800,977879505,2140,2140,2140,2140,0
|
|
20231017,192700,977879505,2140,2140,2140,2140,0
|
|
20231017,192600,977879505,2140,2140,2140,2140,0
|
|
20231017,192500,977879505,2140,2140,2140,2140,0
|
|
20231017,192400,977879505,2140,2140,2140,2140,0
|
|
20231017,192300,977879505,2140,2140,2140,2140,0
|
|
20231017,192200,977879505,2140,2140,2140,2140,0
|
|
20231017,192100,977879505,2140,2140,2140,2140,0
|
|
20231017,192000,977879505,2140,2140,2140,2140,0
|
|
20231017,191900,977879505,2140,2140,2140,2140,0
|
|
20231017,191800,977879505,2140,2140,2140,2140,0
|
|
20231017,191700,977879505,2140,2140,2140,2140,0
|
|
20231017,191600,977879505,2140,2140,2140,2140,0
|
|
20231017,191500,977879505,2140,2140,2140,2140,0
|
|
20231017,191400,977879505,2140,2140,2140,2140,0
|
|
20231017,191300,977879505,2140,2140,2140,2140,3990
|
|
20231017,191200,977879505,2140,2140,2140,2140,0
|
|
20231017,191100,977879505,2140,2140,2140,2140,0
|
|
20231017,191000,977879505,2140,2140,2140,2140,0
|
|
20231017,190900,977879505,2140,2140,2140,2140,0
|
|
20231017,190800,977879505,2140,2140,2140,2140,0
|
|
20231017,190700,977879505,2140,2140,2140,2140,0
|
|
20231017,190600,977879505,2140,2140,2140,2140,0
|
|
20231017,190500,977879505,2140,2140,2140,2140,0
|
|
20231017,190400,977879505,2140,2140,2140,2140,0
|
|
20231017,190300,977879505,2140,2140,2140,2140,0
|
|
20231017,190200,977879505,2140,2140,2140,2140,0
|
|
20231017,190100,977879505,2140,2140,2140,2140,0
|
|
20231017,190000,977879505,2140,2140,2140,2140,0
|
|
20231017,185900,977879505,2140,2140,2140,2140,0
|
|
20231017,185800,977879505,2140,2140,2140,2140,0
|
|
20231017,185700,977879505,2140,2140,2140,2140,0
|
|
20231017,185600,977879505,2140,2140,2140,2140,0
|
|
20231017,185500,977879505,2140,2140,2140,2140,0
|
|
20231017,185400,977879505,2140,2140,2140,2140,0
|
|
20231017,185300,977879505,2140,2140,2140,2140,0
|
|
20231017,185200,977879505,2140,2140,2140,2140,0
|
|
20231017,185100,977879505,2140,2140,2140,2140,0
|
|
20231017,185000,977879505,2140,2140,2140,2140,0
|
|
20231017,184900,977879505,2140,2140,2140,2140,0
|
|
20231017,184800,977879505,2140,2140,2140,2140,0
|
|
20231017,184700,977879505,2140,2140,2140,2140,0
|
|
20231017,184600,977879505,2140,2140,2140,2140,0
|
|
20231017,184500,977879505,2140,2140,2140,2140,0
|
|
20231017,184400,977879505,2140,2140,2140,2140,0
|
|
20231017,184300,977879505,2140,2140,2140,2140,3990
|
|
20231017,184200,977879505,2140,2140,2140,2140,0
|
|
20231017,184100,977879505,2140,2140,2140,2140,0
|
|
20231017,184000,977879505,2140,2140,2140,2140,0
|
|
20231017,183900,977879505,2140,2140,2140,2140,0
|
|
20231017,183800,977879505,2140,2140,2140,2140,0
|
|
20231017,183700,977879505,2140,2140,2140,2140,0
|
|
20231017,183600,977879505,2140,2140,2140,2140,0
|
|
20231017,183500,977879505,2140,2140,2140,2140,0
|
|
20231017,183400,977879505,2140,2140,2140,2140,0
|
|
20231017,183300,977879505,2140,2140,2140,2140,0
|
|
20231017,183200,977879505,2140,2140,2140,2140,0
|
|
20231017,183100,977879505,2140,2140,2140,2140,0
|
|
20231017,183000,977879505,2140,2140,2140,2140,0
|
|
20231017,182900,977879505,2140,2140,2140,2140,0
|
|
20231017,182800,977879505,2140,2140,2140,2140,0
|
|
20231017,182700,977879505,2140,2140,2140,2140,0
|
|
20231017,182600,977879505,2140,2140,2140,2140,0
|
|
20231017,182500,977879505,2140,2140,2140,2140,0
|
|
20231017,182400,977879505,2140,2140,2140,2140,0
|
|
20231017,182300,977879505,2140,2140,2140,2140,0
|
|
20231017,182200,977879505,2140,2140,2140,2140,0
|
|
20231017,182100,977879505,2140,2140,2140,2140,0
|
|
20231017,182000,977879505,2140,2140,2140,2140,0
|
|
20231017,181900,977879505,2140,2140,2140,2140,0
|
|
20231017,181800,977879505,2140,2140,2140,2140,0
|
|
20231017,181700,977879505,2140,2140,2140,2140,0
|
|
20231017,181600,977879505,2140,2140,2140,2140,0
|
|
20231017,181500,977879505,2140,2140,2140,2140,0
|
|
20231017,181400,977879505,2140,2140,2140,2140,0
|
|
20231017,181300,977879505,2140,2140,2140,2140,3990
|
|
20231017,181200,977879505,2140,2140,2140,2140,0
|
|
20231017,181100,977879505,2140,2140,2140,2140,0
|
|
20231017,181000,977879505,2140,2140,2140,2140,0
|
|
20231017,180900,977879505,2140,2140,2140,2140,0
|
|
20231017,180800,977879505,2140,2140,2140,2140,0
|
|
20231017,180700,977879505,2140,2140,2140,2140,0
|
|
20231017,180600,977879505,2140,2140,2140,2140,0
|
|
20231017,180500,977879505,2140,2140,2140,2140,0
|
|
20231017,180400,977879505,2140,2140,2140,2140,0
|
|
20231017,180300,977879505,2140,2140,2140,2140,0
|
|
20231017,180200,977879505,2140,2140,2140,2140,0
|
|
20231017,180100,977879505,2140,2140,2140,2140,0
|
|
20231017,180000,977879505,2140,2140,2140,2140,0
|
|
20231017,175900,977879505,2140,2140,2140,2140,0
|
|
20231017,175800,977879505,2140,2140,2140,2140,0
|
|
20231017,175700,977879505,2140,2140,2140,2140,0
|
|
20231017,175600,977879505,2140,2140,2140,2140,0
|
|
20231017,175500,977879505,2140,2140,2140,2140,0
|
|
20231017,175400,977879505,2140,2140,2140,2140,0
|
|
20231017,175300,977879505,2140,2140,2140,2140,0
|
|
20231017,175200,977879505,2140,2140,2140,2140,0
|
|
20231017,175100,977879505,2140,2140,2140,2140,0
|
|
20231017,175000,977879505,2140,2140,2140,2140,0
|
|
20231017,174900,977879505,2140,2140,2140,2140,0
|
|
20231017,174800,977879505,2140,2140,2140,2140,0
|
|
20231017,174700,977879505,2140,2140,2140,2140,0
|
|
20231017,174600,977879505,2140,2140,2140,2140,0
|
|
20231017,174500,977879505,2140,2140,2140,2140,0
|
|
20231017,174400,977879505,2140,2140,2140,2140,0
|
|
20231017,174300,977879505,2140,2140,2140,2140,3990
|
|
20231017,174200,977879505,2140,2140,2140,2140,0
|
|
20231017,174100,977879505,2140,2140,2140,2140,0
|
|
20231017,174000,977879505,2140,2140,2140,2140,0
|
|
20231017,173900,977879505,2140,2140,2140,2140,0
|
|
20231017,173800,977879505,2140,2140,2140,2140,0
|
|
20231017,173700,977879505,2140,2140,2140,2140,0
|
|
20231017,173600,977879505,2140,2140,2140,2140,0
|
|
20231017,173500,977879505,2140,2140,2140,2140,0
|
|
20231017,173400,977879505,2140,2140,2140,2140,0
|
|
20231017,173300,977879505,2140,2140,2140,2140,0
|
|
20231017,173200,977879505,2140,2140,2140,2140,0
|
|
20231017,173100,977879505,2140,2140,2140,2140,0
|
|
20231017,173000,977879505,2140,2140,2140,2140,0
|
|
20231017,172900,977879505,2140,2140,2140,2140,0
|
|
20231017,172800,977879505,2140,2140,2140,2140,0
|
|
20231017,172700,977879505,2140,2140,2140,2140,0
|
|
20231017,172600,977879505,2140,2140,2140,2140,0
|
|
20231017,172500,977879505,2140,2140,2140,2140,0
|
|
20231017,172400,977879505,2140,2140,2140,2140,0
|
|
20231017,172300,977879505,2140,2140,2140,2140,0
|
|
20231017,172200,977879505,2140,2140,2140,2140,0
|
|
20231017,172100,977879505,2140,2140,2140,2140,0
|
|
20231017,172000,977879505,2140,2140,2140,2140,0
|
|
20231017,171900,977879505,2140,2140,2140,2140,0
|
|
20231017,171800,977879505,2140,2140,2140,2140,0
|
|
20231017,171700,977879505,2140,2140,2140,2140,0
|
|
20231017,171600,977879505,2140,2140,2140,2140,0
|
|
20231017,171500,977879505,2140,2140,2140,2140,0
|
|
20231017,171400,977879505,2140,2140,2140,2140,0
|
|
20231017,171300,977879505,2140,2140,2140,2140,3990
|
|
20231017,171200,977879505,2140,2140,2140,2140,0
|
|
20231017,171100,977879505,2140,2140,2140,2140,0
|
|
20231017,171000,977879505,2140,2140,2140,2140,0
|
|
20231017,170900,977879505,2140,2140,2140,2140,0
|
|
20231017,170800,977879505,2140,2140,2140,2140,0
|
|
20231017,170700,977879505,2140,2140,2140,2140,0
|
|
20231017,170600,977879505,2140,2140,2140,2140,0
|
|
20231017,170500,977879505,2140,2140,2140,2140,0
|
|
20231017,170400,977879505,2140,2140,2140,2140,0
|
|
20231017,170300,977879505,2140,2140,2140,2140,0
|
|
20231017,170200,977879505,2140,2140,2140,2140,0
|
|
20231017,170100,977879505,2140,2140,2140,2140,0
|
|
20231017,170000,977879505,2140,2140,2140,2140,0
|
|
20231017,165900,977879505,2140,2140,2140,2140,0
|
|
20231017,165800,977879505,2140,2140,2140,2140,0
|
|
20231017,165700,977879505,2140,2140,2140,2140,0
|
|
20231017,165600,977879505,2140,2140,2140,2140,0
|
|
20231017,165500,977879505,2140,2140,2140,2140,0
|
|
20231017,165400,977879505,2140,2140,2140,2140,0
|
|
20231017,165300,977879505,2140,2140,2140,2140,0
|
|
20231017,165200,977879505,2140,2140,2140,2140,0
|
|
20231017,165100,977879505,2140,2140,2140,2140,0
|
|
20231017,165000,977879505,2140,2140,2140,2140,0
|
|
20231017,164900,977879505,2140,2140,2140,2140,0
|
|
20231017,164800,977879505,2140,2140,2140,2140,0
|
|
20231017,164700,977879505,2140,2140,2140,2140,0
|
|
20231017,164600,977879505,2140,2140,2140,2140,0
|
|
20231017,164500,977879505,2140,2140,2140,2140,0
|
|
20231017,164400,977879505,2140,2140,2140,2140,0
|
|
20231017,164300,977879505,2140,2140,2140,2140,3990
|
|
20231017,164200,977879505,2140,2140,2140,2140,0
|
|
20231017,164100,977879505,2140,2140,2140,2140,0
|
|
20231017,164000,977879505,2140,2140,2140,2140,0
|
|
20231017,163900,977879505,2140,2140,2140,2140,0
|
|
20231017,163800,977879505,2140,2140,2140,2140,0
|
|
20231017,163700,977879505,2140,2140,2140,2140,0
|
|
20231017,163600,977879505,2140,2140,2140,2140,0
|
|
20231017,163500,977879505,2140,2140,2140,2140,0
|
|
20231017,163400,977879505,2140,2140,2140,2140,0
|
|
20231017,163300,977879505,2140,2140,2140,2140,0
|
|
20231017,163200,977879505,2140,2140,2140,2140,0
|
|
20231017,163100,977879505,2140,2140,2140,2140,0
|
|
20231017,163000,977879505,2140,2140,2140,2140,0
|
|
20231017,162900,977879505,2140,2140,2140,2140,0
|
|
20231017,162800,977879505,2140,2140,2140,2140,0
|
|
20231017,162700,977879505,2140,2140,2140,2140,0
|
|
20231017,162600,977879505,2140,2140,2140,2140,0
|
|
20231017,162500,977879505,2140,2140,2140,2140,0
|
|
20231017,162400,977879505,2140,2140,2140,2140,0
|
|
20231017,162300,977879505,2140,2140,2140,2140,0
|
|
20231017,162200,977879505,2140,2140,2140,2140,0
|
|
20231017,162100,977879505,2140,2140,2140,2140,0
|
|
20231017,162000,977879505,2140,2140,2140,2140,0
|
|
20231017,161900,977879505,2140,2140,2140,2140,0
|
|
20231017,161800,977879505,2140,2140,2140,2140,0
|
|
20231017,161700,977879505,2140,2140,2140,2140,0
|
|
20231017,161600,977879505,2140,2140,2140,2140,0
|
|
20231017,161500,977879505,2140,2140,2140,2140,0
|
|
20231017,161400,977879505,2140,2140,2140,2140,0
|
|
20231017,161300,977879505,2140,2140,2140,2140,3990
|
|
20231017,161200,977879505,2140,2140,2140,2140,0
|
|
20231017,161100,977879505,2140,2140,2140,2140,0
|
|
20231017,161000,977879505,2140,2140,2140,2140,0
|
|
20231017,160900,977879505,2140,2140,2140,2140,0
|
|
20231017,160800,977879505,2140,2140,2140,2140,0
|
|
20231017,160700,977879505,2140,2140,2140,2140,0
|
|
20231017,160600,977879505,2140,2140,2140,2140,0
|
|
20231017,160500,977879505,2140,2140,2140,2140,0
|
|
20231017,160400,977879505,2140,2140,2140,2140,0
|
|
20231017,160300,977879505,2140,2140,2140,2140,0
|
|
20231017,160200,977879505,2140,2140,2140,2140,0
|
|
20231017,160100,977879505,2140,2140,2140,2140,0
|
|
20231017,160000,977879505,2140,2140,2140,2140,0
|
|
20231017,155900,977879505,2140,2140,2140,2140,0
|
|
20231017,155800,977879505,2140,2140,2140,2140,0
|
|
20231017,155700,977879505,2140,2140,2140,2140,0
|
|
20231017,155600,977879505,2140,2140,2140,2140,0
|
|
20231017,155500,977879505,2140,2140,2140,2140,0
|
|
20231017,155400,977879505,2140,2140,2140,2140,0
|
|
20231017,155300,977879505,2140,2140,2140,2140,0
|
|
20231017,155200,977879505,2140,2140,2140,2140,0
|
|
20231017,155100,977879505,2140,2140,2140,2140,0
|
|
20231017,155000,977879505,2140,2140,2140,2140,0
|
|
20231017,154900,977879505,2140,2140,2140,2140,0
|
|
20231017,154800,977879505,2140,2140,2140,2140,0
|
|
20231017,154700,977879505,2140,2140,2140,2140,0
|
|
20231017,154600,977879505,2140,2140,2140,2140,0
|
|
20231017,154500,977879505,2140,2140,2140,2140,0
|
|
20231017,154400,977879505,2140,2140,2140,2140,0
|
|
20231017,154300,977879505,2140,2140,2140,2140,3990
|
|
20231017,154200,977879505,2140,2140,2140,2140,0
|
|
20231017,154100,977879505,2140,2140,2140,2140,0
|
|
20231017,154000,977879505,2140,2140,2140,2140,0
|
|
20231017,153900,977879505,2140,2140,2140,2140,0
|
|
20231017,153800,977879505,2140,2140,2140,2140,0
|
|
20231017,153700,977879505,2140,2140,2140,2140,0
|
|
20231017,153600,977879505,2140,2140,2140,2140,0
|
|
20231017,153500,977879505,2140,2140,2140,2140,0
|
|
20231017,153400,977879505,2140,2140,2140,2140,0
|
|
20231017,153300,977879505,2140,2140,2140,2140,0
|
|
20231017,153200,977879505,2140,2140,2140,2140,0
|
|
20231017,153100,977879505,2140,2140,2140,2140,0
|
|
20231017,153000,977879505,2140,2140,2140,2140,3990
|
|
20231017,152900,969340905,2140,2140,2140,2140,0
|
|
20231017,152800,969340905,2140,2140,2140,2140,0
|
|
20231017,152700,969340905,2140,2140,2140,2140,0
|
|
20231017,152600,969340905,2140,2140,2140,2140,0
|
|
20231017,152500,969340905,2140,2140,2140,2140,0
|
|
20231017,152400,969340905,2140,2140,2140,2140,0
|
|
20231017,152300,969340905,2140,2140,2140,2140,0
|
|
20231017,152200,969340905,2140,2140,2140,2140,0
|
|
20231017,152100,969340905,2140,2140,2140,2140,0
|
|
20231017,152000,969340905,2140,2140,2140,2140,0
|
|
20231017,151900,969340905,2140,2130,2140,2125,135
|
|
20231017,151800,969052805,2140,2135,2140,2125,15341
|
|
20231017,151700,936437400,2135,2135,2135,2130,1009
|
|
20231017,151600,934287485,2140,2140,2140,2135,219
|
|
20231017,151500,933819885,2135,2135,2140,2135,348
|
|
20231017,151400,933076880,2140,2140,2140,2140,27
|
|
20231017,151300,933019100,2135,2140,2140,2135,263
|
|
20231017,151200,932456345,2140,2140,2140,2135,16
|
|
20231017,151100,932422165,2135,2135,2140,2135,87
|
|
20231017,151000,932236400,2140,2135,2140,2135,7227
|
|
20231017,150900,916806740,2140,2140,2140,2135,47
|
|
20231017,150800,916706230,2140,2140,2140,2140,82
|
|
20231017,150700,916530750,2135,2140,2140,2135,281
|
|
20231017,150600,915930745,2140,2140,2140,2140,104
|
|
20231017,150500,915708185,2140,2140,2140,2135,131
|
|
20231017,150400,915428310,2135,2140,2140,2135,420
|
|
20231017,150300,914531065,2135,2140,2140,2135,520
|
|
20231017,150200,913420095,2140,2140,2140,2140,7
|
|
20231017,150100,913405115,2135,2135,2135,2130,3598
|
|
20231017,150000,905737010,2130,2130,2130,2130,34121
|
|
20231017,145900,833059280,2135,2140,2140,2135,2720
|
|
20231017,145800,827252020,2140,2140,2140,2140,2
|
|
20231017,145700,827247740,2140,2145,2145,2140,599
|
|
20231017,145600,825965870,2140,2140,2145,2140,711
|
|
20231017,145500,824443800,2145,2145,2145,2145,11
|
|
20231017,145400,824420205,2145,2145,2145,2145,130
|
|
20231017,145300,824141355,2145,2145,2145,2145,1
|
|
20231017,145200,824139210,2145,2145,2145,2145,5
|
|
20231017,145100,824128485,2145,2145,2145,2145,66
|
|
20231017,145000,823986915,2145,2145,2145,2145,502
|
|
20231017,144900,822910125,2145,2145,2145,2145,5
|
|
20231017,144800,822899400,2145,2145,2145,2145,0
|
|
20231017,144700,822899400,2145,2145,2145,2145,0
|
|
20231017,144600,822899400,2145,2145,2145,2145,200
|
|
20231017,144500,822470400,2145,2140,2145,2140,2098
|
|
20231017,144400,817970390,2145,2140,2145,2140,64
|
|
20231017,144300,817833415,2145,2145,2145,2140,2345
|
|
20231017,144200,812813720,2145,2145,2145,2145,0
|
|
20231017,144100,812813720,2145,2145,2145,2145,0
|
|
20231017,144000,812813720,2145,2145,2145,2145,0
|
|
20231017,143900,812813720,2145,2145,2145,2145,41
|
|
20231017,143800,812725775,2145,2145,2145,2145,1860
|
|
20231017,143700,808736075,2145,2145,2145,2140,461
|
|
20231017,143600,807749465,2140,2140,2140,2135,428
|
|
20231017,143500,806833815,2140,2135,2140,2135,84
|
|
20231017,143400,806654460,2140,2140,2140,2135,594
|
|
20231017,143300,805383640,2140,2140,2140,2135,3162
|
|
20231017,143200,798631340,2135,2140,2140,2135,367
|
|
20231017,143100,797846445,2135,2135,2140,2135,796
|
|
20231017,143000,796145895,2140,2135,2140,2135,285
|
|
20231017,142900,795537155,2140,2140,2140,2140,22
|
|
20231017,142800,795490075,2140,2140,2140,2140,122
|
|
20231017,142700,795228995,2140,2135,2140,2135,442
|
|
20231017,142600,794285105,2140,2140,2140,2140,39
|
|
20231017,142500,794201645,2140,2140,2140,2140,5
|
|
20231017,142400,794190945,2140,2135,2140,2135,498
|
|
20231017,142300,793126950,2140,2140,2140,2140,0
|
|
20231017,142200,793126950,2140,2140,2140,2135,92
|
|
20231017,142100,792930320,2140,2140,2140,2140,65
|
|
20231017,142000,792791220,2140,2140,2140,2140,50
|
|
20231017,141900,792684220,2140,2140,2140,2135,374
|
|
20231017,141800,791885720,2135,2135,2135,2135,35
|
|
20231017,141700,791810995,2140,2135,2140,2135,345
|
|
20231017,141600,791074415,2140,2140,2140,2140,8
|
|
20231017,141500,791057295,2140,2140,2140,2140,2
|
|
20231017,141400,791053015,2140,2135,2140,2135,2
|
|
20231017,141300,791048740,2135,2140,2140,2135,338
|
|
20231017,141200,790327100,2135,2135,2135,2135,395
|
|
20231017,141100,789483775,2135,2135,2135,2135,224
|
|
20231017,141000,789005535,2135,2140,2140,2135,136
|
|
20231017,140900,788715125,2140,2140,2140,2140,589
|
|
20231017,140800,787454665,2140,2145,2145,2140,158
|
|
20231017,140700,787116505,2145,2145,2145,2145,1
|
|
20231017,140600,787114360,2140,2140,2140,2140,0
|
|
20231017,140500,787114360,2140,2140,2140,2140,11
|
|
20231017,140400,787090820,2140,2140,2145,2140,252
|
|
20231017,140300,786551530,2140,2140,2140,2140,10
|
|
20231017,140200,786530130,2140,2140,2140,2140,195
|
|
20231017,140100,786112830,2140,2140,2140,2140,235
|
|
20231017,140000,785609930,2140,2145,2145,2140,388
|
|
20231017,135900,784779360,2145,2145,2145,2145,352
|
|
20231017,135800,784024320,2140,2140,2140,2140,376
|
|
20231017,135700,783219680,2145,2145,2145,2145,0
|
|
20231017,135600,783219680,2145,2145,2145,2145,2
|
|
20231017,135500,783215390,2140,2145,2145,2140,3
|
|
20231017,135400,783208960,2145,2145,2145,2145,259
|
|
20231017,135300,782653405,2145,2145,2145,2145,4
|
|
20231017,135200,782644825,2145,2145,2145,2145,89
|
|
20231017,135100,782453920,2145,2145,2145,2145,200
|
|
20231017,135000,782024920,2145,2145,2145,2145,40
|
|
20231017,134900,781939120,2145,2145,2145,2145,0
|
|
20231017,134800,781939120,2145,2145,2145,2145,0
|
|
20231017,134700,781939120,2145,2145,2145,2140,296
|
|
20231017,134600,781304950,2140,2140,2140,2140,348
|
|
20231017,134500,780560230,2140,2145,2145,2140,425
|
|
20231017,134400,779649730,2145,2145,2145,2145,239
|
|
20231017,134300,779137075,2145,2145,2145,2145,244
|
|
20231017,134200,778613695,2145,2145,2145,2145,306
|
|
20231017,134100,777957325,2150,2145,2150,2145,827
|
|
20231017,134000,776183010,2145,2145,2145,2145,500
|
|
20231017,133900,775110510,2150,2150,2150,2150,1
|
|
20231017,133800,775108360,2150,2150,2150,2150,0
|
|
20231017,133700,775108360,2150,2150,2150,2150,1
|
|
20231017,133600,775106210,2150,2150,2150,2150,0
|
|
20231017,133500,775106210,2150,2150,2150,2150,52
|
|
20231017,133400,774994410,2155,2150,2155,2150,255
|
|
20231017,133300,774446150,2150,2150,2150,2150,85
|
|
20231017,133200,774263400,2150,2150,2150,2145,229
|
|
20231017,133100,773772100,2150,2150,2150,2150,606
|
|
20231017,133000,772469200,2150,2155,2155,2150,150
|
|
20231017,132900,772146510,2155,2155,2155,2155,51
|
|
20231017,132800,772036605,2155,2155,2155,2155,0
|
|
20231017,132700,772036605,2155,2155,2155,2155,2
|
|
20231017,132600,772032295,2155,2155,2155,2155,1231
|
|
20231017,132500,769379490,2150,2150,2150,2150,143
|
|
20231017,132400,769072040,2155,2155,2155,2155,0
|
|
20231017,132300,769072040,2155,2155,2155,2155,1
|
|
20231017,132200,769069885,2155,2155,2155,2155,11
|
|
20231017,132100,769046180,2155,2155,2155,2155,131
|
|
20231017,132000,768763875,2150,2155,2155,2150,136
|
|
20231017,131900,768470975,2155,2155,2155,2150,104
|
|
20231017,131800,768246865,2150,2150,2150,2150,100
|
|
20231017,131700,768031865,2155,2155,2155,2155,100
|
|
20231017,131600,767816365,2155,2150,2155,2150,351
|
|
20231017,131500,767061665,2150,2155,2155,2150,356
|
|
20231017,131400,766296130,2155,2155,2155,2155,0
|
|
20231017,131300,766296130,2155,2155,2155,2155,405
|
|
20231017,131200,765423355,2155,2155,2155,2155,155
|
|
20231017,131100,765089330,2155,2150,2155,2150,1404
|
|
20231017,131000,762070725,2150,2150,2150,2150,1
|
|
20231017,130900,762068575,2150,2145,2150,2145,505
|
|
20231017,130800,760984025,2145,2140,2145,2140,2019
|
|
20231017,130700,756663360,2140,2140,2140,2140,1
|
|
20231017,130600,756661220,2135,2135,2135,2135,0
|
|
20231017,130500,756661220,2135,2135,2135,2135,331
|
|
20231017,130400,755954535,2135,2135,2135,2135,2480
|
|
20231017,130300,750659735,2130,2130,2130,2130,0
|
|
20231017,130200,750659735,2130,2130,2130,2130,2644
|
|
20231017,130100,745028015,2125,2125,2125,2125,0
|
|
20231017,130000,745028015,2125,2125,2125,2125,0
|
|
20231017,125900,745028015,2125,2125,2125,2125,1819
|
|
20231017,125800,741162640,2125,2125,2125,2125,937
|
|
20231017,125700,739171515,2125,2130,2130,2125,1113
|
|
20231017,125600,736806355,2125,2125,2130,2125,653
|
|
20231017,125500,735418720,2125,2125,2125,2125,776
|
|
20231017,125400,733769720,2125,2130,2130,2125,798
|
|
20231017,125300,732073755,2130,2130,2130,2125,1152
|
|
20231017,125200,729625130,2125,2125,2125,2125,1999
|
|
20231017,125100,725377255,2125,2125,2125,2125,1241
|
|
20231017,125000,722740130,2130,2125,2130,2125,403
|
|
20231017,124900,721883740,2125,2125,2130,2125,3920
|
|
20231017,124800,713543690,2125,2125,2130,2125,1324
|
|
20231017,124700,710727745,2130,2130,2130,2125,1904
|
|
20231017,124600,706675910,2125,2125,2130,2125,874
|
|
20231017,124500,704818160,2130,2125,2130,2125,959
|
|
20231017,124400,702779935,2130,2130,2130,2125,366
|
|
20231017,124300,702001380,2130,2125,2130,2125,1354
|
|
20231017,124200,699123830,2125,2125,2125,2125,1329
|
|
20231017,124100,696299705,2125,2125,2125,2125,578
|
|
20231017,124000,695071455,2125,2125,2130,2125,7227
|
|
20231017,123900,679707305,2125,2125,2130,2125,401
|
|
20231017,123800,678855175,2125,2130,2130,2125,614
|
|
20231017,123700,677550410,2130,2130,2135,2130,602
|
|
20231017,123600,676268135,2130,2130,2130,2130,896
|
|
20231017,123500,674359655,2130,2125,2130,2125,2075
|
|
20231017,123400,669945025,2125,2125,2130,2125,381
|
|
20231017,123300,669135375,2125,2130,2130,2125,1037
|
|
20231017,123200,666930105,2130,2130,2130,2125,681
|
|
20231017,123100,665482890,2125,2125,2130,2125,921
|
|
20231017,123000,663525265,2125,2125,2125,2125,875
|
|
20231017,122900,661665890,2130,2130,2130,2125,830
|
|
20231017,122800,659898865,2130,2125,2130,2125,2330
|
|
20231017,122700,654936845,2130,2125,2130,2125,1349
|
|
20231017,122600,652069715,2130,2130,2130,2125,858
|
|
20231017,122500,650243050,2125,2135,2140,2125,2251
|
|
20231017,122400,645450460,2140,2135,2140,2135,103
|
|
20231017,122300,645230545,2135,2135,2140,2130,1239
|
|
20231017,122200,642586465,2130,2130,2130,2125,4118
|
|
20231017,122100,633818605,2125,2130,2130,2125,977
|
|
20231017,122000,631741770,2125,2130,2130,2125,1718
|
|
20231017,121900,628090010,2130,2125,2130,2125,295
|
|
20231017,121800,627462670,2125,2130,2130,2125,971
|
|
20231017,121700,625396950,2125,2125,2125,2125,1229
|
|
20231017,121600,622785325,2125,2130,2130,2125,1294
|
|
20231017,121500,620035075,2125,2125,2125,2125,1031
|
|
20231017,121400,617844200,2125,2130,2130,2125,378
|
|
20231017,121300,617040940,2125,2125,2125,2125,696
|
|
20231017,121200,615561940,2125,2125,2130,2125,946
|
|
20231017,121100,613551660,2125,2130,2130,2125,1000
|
|
20231017,121000,611426645,2130,2125,2130,2125,1446
|
|
20231017,120900,608353890,2125,2125,2130,2125,1125
|
|
20231017,120800,605963015,2125,2125,2130,2125,1325
|
|
20231017,120700,603146515,2130,2130,2130,2125,1251
|
|
20231017,120600,600486985,2130,2130,2130,2125,1068
|
|
20231017,120500,598216580,2130,2125,2130,2125,1217
|
|
20231017,120400,595629580,2125,2130,2130,2125,725
|
|
20231017,120300,594087210,2130,2130,2130,2125,1404
|
|
20231017,120200,591102665,2125,2130,2130,2125,1517
|
|
20231017,120100,587875670,2125,2130,2130,2125,1175
|
|
20231017,120000,585377540,2130,2125,2130,2125,1493
|
|
20231017,115900,582201915,2125,2120,2125,2120,2902
|
|
20231017,115800,576035480,2120,2120,2125,2120,4331
|
|
20231017,115700,566847780,2120,2125,2125,2120,6234
|
|
20231017,115600,553615440,2120,2125,2125,2120,817
|
|
20231017,115500,551883240,2120,2125,2125,2120,1528
|
|
20231017,115400,548643860,2125,2120,2125,2120,967
|
|
20231017,115300,546593175,2120,2125,2125,2120,483
|
|
20231017,115200,545568345,2120,2125,2125,2120,1273
|
|
20231017,115100,542868860,2125,2120,2125,2120,2538
|
|
20231017,115000,537487665,2125,2125,2125,2120,816
|
|
20231017,114900,535754665,2125,2125,2130,2125,1477
|
|
20231017,114800,532615850,2125,2125,2130,2125,761
|
|
20231017,114700,530998720,2125,2135,2135,2125,14597
|
|
20231017,114600,499913940,2135,2140,2140,2130,1809
|
|
20231017,114500,496052005,2135,2135,2140,2135,741
|
|
20231017,114400,494469965,2135,2135,2135,2135,1249
|
|
20231017,114300,491803350,2140,2135,2140,2135,727
|
|
20231017,114200,490249450,2140,2140,2140,2135,759
|
|
20231017,114100,488628925,2140,2140,2140,2135,1028
|
|
20231017,114000,486434125,2135,2135,2140,2135,1068
|
|
20231017,113900,484153940,2140,2135,2140,2135,537
|
|
20231017,113800,483007385,2135,2140,2140,2135,236
|
|
20231017,113700,482503225,2140,2145,2145,2140,3054
|
|
20231017,113600,475966855,2145,2145,2145,2145,849
|
|
20231017,113500,474145750,2145,2150,2150,2145,939
|
|
20231017,113400,472131565,2150,2140,2150,2140,6065
|
|
20231017,113300,459126515,2140,2140,2145,2140,411
|
|
20231017,113200,458246970,2145,2140,2145,2140,1006
|
|
20231017,113100,456094120,2145,2145,2145,2140,579
|
|
20231017,113000,454855000,2140,2145,2145,2140,921
|
|
20231017,112900,452883980,2145,2140,2145,2140,673
|
|
20231017,112800,451443700,2145,2140,2145,2140,1617
|
|
20231017,112700,447979020,2140,2140,2145,2140,1444
|
|
20231017,112600,444888810,2140,2145,2145,2140,713
|
|
20231017,112500,443362985,2145,2145,2145,2140,934
|
|
20231017,112400,441362305,2140,2140,2145,2140,1854
|
|
20231017,112300,437394730,2140,2145,2145,2140,684
|
|
20231017,112200,435930055,2145,2140,2145,2140,1768
|
|
20231017,112100,432146250,2140,2145,2145,2140,1478
|
|
20231017,112000,428980970,2145,2145,2145,2145,1053
|
|
20231017,111900,426722285,2145,2145,2145,2145,1581
|
|
20231017,111800,423331040,2145,2145,2145,2145,3743
|
|
20231017,111700,415302305,2145,2145,2145,2145,3148
|
|
20231017,111600,408549845,2150,2155,2155,2145,878
|
|
20231017,111500,406664010,2150,2150,2150,2150,1419
|
|
20231017,111400,403613160,2150,2150,2150,2150,2537
|
|
20231017,111300,398158610,2150,2155,2155,2150,312
|
|
20231017,111200,397487595,2150,2155,2155,2150,2351
|
|
20231017,111100,392432935,2150,2155,2155,2150,1605
|
|
20231017,111000,388982130,2150,2150,2150,2150,1000
|
|
20231017,110900,386832130,2155,2155,2155,2150,2549
|
|
20231017,110800,381350275,2155,2155,2155,2150,1572
|
|
20231017,110700,377963840,2160,2155,2160,2150,662
|
|
20231017,110600,376538065,2155,2155,2155,2155,817
|
|
20231017,110500,374777430,2155,2155,2155,2155,1443
|
|
20231017,110400,371667765,2155,2160,2160,2155,970
|
|
20231017,110300,369577405,2155,2155,2160,2155,622
|
|
20231017,110200,368236975,2155,2155,2160,2155,848
|
|
20231017,110100,366409510,2160,2160,2160,2155,625
|
|
20231017,110000,365062570,2160,2155,2160,2155,1136
|
|
20231017,105900,362614485,2160,2155,2160,2155,1869
|
|
20231017,105800,358586190,2155,2160,2160,2155,376
|
|
20231017,105700,357775905,2155,2155,2160,2155,1153
|
|
20231017,105600,355290775,2155,2160,2160,2155,1001
|
|
20231017,105500,353132115,2160,2155,2160,2155,1747
|
|
20231017,105400,349367325,2155,2160,2160,2155,529
|
|
20231017,105300,348227130,2155,2155,2155,2155,2729
|
|
20231017,105200,342346135,2155,2160,2160,2155,1676
|
|
20231017,105100,338730600,2155,2155,2155,2155,878
|
|
20231017,105000,336838510,2155,2160,2160,2155,1027
|
|
20231017,104900,334624025,2155,2160,2160,2155,1786
|
|
20231017,104800,330772450,2155,2155,2155,2155,571
|
|
20231017,104700,329541945,2155,2160,2160,2155,1002
|
|
20231017,104600,327381565,2155,2155,2160,2155,787
|
|
20231017,104500,325685430,2160,2155,2160,2155,2195
|
|
20231017,104400,320944620,2160,2160,2160,2160,3036
|
|
20231017,104300,314386860,2160,2160,2160,2160,625
|
|
20231017,104200,313036860,2160,2165,2165,2160,611
|
|
20231017,104100,311717045,2160,2165,2165,2160,914
|
|
20231017,104000,309742285,2160,2160,2160,2160,1145
|
|
20231017,103900,307269085,2160,2160,2160,2160,687
|
|
20231017,103800,305785165,2165,2160,2165,2160,1000
|
|
20231017,103700,303625125,2160,2160,2160,2160,663
|
|
20231017,103600,302193045,2160,2160,2160,2160,2256
|
|
20231017,103500,297320085,2165,2165,2165,2165,707
|
|
20231017,103400,295789430,2170,2165,2170,2165,794
|
|
20231017,103300,294070415,2165,2160,2165,2160,3563
|
|
20231017,103200,286361425,2160,2165,2165,2160,878
|
|
20231017,103100,284464935,2165,2160,2165,2160,2061
|
|
20231017,103000,280005550,2160,2160,2165,2160,1192
|
|
20231017,102900,277430770,2160,2160,2160,2160,616
|
|
20231017,102800,276100210,2160,2160,2160,2160,363
|
|
20231017,102700,275316130,2160,2165,2165,2160,7485
|
|
20231017,102600,259116155,2165,2165,2165,2165,908
|
|
20231017,102500,257150335,2165,2165,2170,2165,882
|
|
20231017,102400,255240795,2170,2170,2170,2170,2
|
|
20231017,102300,255236455,2165,2165,2165,2165,114
|
|
20231017,102200,254989645,2170,2170,2170,2165,102
|
|
20231017,102100,254768805,2165,2165,2170,2165,363
|
|
20231017,102000,253982905,2165,2170,2170,2165,456
|
|
20231017,101900,252993490,2170,2165,2170,2165,265
|
|
20231017,101800,252419720,2165,2165,2165,2165,56
|
|
20231017,101700,252298480,2170,2170,2170,2165,168
|
|
20231017,101600,251934235,2170,2170,2170,2170,97
|
|
20231017,101500,251723745,2165,2165,2165,2165,62
|
|
20231017,101400,251589515,2165,2165,2165,2165,0
|
|
20231017,101300,251589515,2165,2165,2165,2165,64
|
|
20231017,101200,251450955,2170,2170,2170,2165,2527
|
|
20231017,101100,245967680,2170,2170,2170,2170,350
|
|
20231017,101000,245208180,2170,2165,2170,2165,101
|
|
20231017,100900,244989365,2170,2170,2170,2170,22
|
|
20231017,100800,244941625,2165,2165,2165,2165,1553
|
|
20231017,100700,241579380,2165,2165,2165,2165,1010
|
|
20231017,100600,239392730,2165,2170,2170,2165,213
|
|
20231017,100500,238931570,2165,2165,2165,2165,149
|
|
20231017,100400,238608985,2170,2165,2170,2165,853
|
|
20231017,100300,236762100,2170,2165,2170,2165,65
|
|
20231017,100200,236621365,2165,2165,2165,2165,1461
|
|
20231017,100100,233458300,2165,2170,2170,2165,1084
|
|
20231017,100000,231111330,2170,2165,2170,2165,62
|
|
20231017,095900,230976980,2165,2165,2165,2165,62
|
|
20231017,095800,230842750,2165,2165,2170,2165,255
|
|
20231017,095700,230290670,2170,2165,2170,2165,11
|
|
20231017,095600,230266850,2165,2170,2170,2165,77
|
|
20231017,095500,230100140,2170,2170,2170,2170,0
|
|
20231017,095400,230100140,2170,2165,2170,2165,74
|
|
20231017,095300,229939870,2165,2170,2170,2165,43
|
|
20231017,095200,229846595,2170,2165,2170,2165,1064
|
|
20231017,095100,227543030,2165,2165,2165,2165,1507
|
|
20231017,095000,224280375,2165,2170,2170,2165,1791
|
|
20231017,094900,220400190,2170,2165,2170,2165,1540
|
|
20231017,094800,217065990,2170,2165,2170,2165,433
|
|
20231017,094700,216128535,2170,2170,2170,2170,287
|
|
20231017,094600,215505745,2170,2170,2170,2170,1732
|
|
20231017,094500,211747305,2170,2165,2170,2165,65
|
|
20231017,094400,211606565,2170,2170,2170,2165,1175
|
|
20231017,094300,209057760,2165,2165,2170,2165,165
|
|
20231017,094200,208700525,2165,2175,2175,2165,47
|
|
20231017,094100,208598740,2165,2175,2175,2160,14061
|
|
20231017,094000,178131365,2170,2170,2175,2170,105
|
|
20231017,093900,177903505,2170,2175,2175,2170,2364
|
|
20231017,093800,172773590,2170,2175,2175,2170,2244
|
|
20231017,093700,167893410,2175,2175,2175,2175,1819
|
|
20231017,093600,163937085,2175,2175,2175,2175,115
|
|
20231017,093500,163686960,2180,2180,2180,2180,46
|
|
20231017,093400,163586680,2180,2180,2180,2175,123
|
|
20231017,093300,163319055,2180,2180,2180,2180,17
|
|
20231017,093200,163281995,2175,2175,2180,2175,117
|
|
20231017,093100,163027450,2180,2180,2180,2175,187
|
|
20231017,093000,162619805,2180,2175,2180,2175,176
|
|
20231017,092900,162237000,2175,2175,2175,2170,2098
|
|
20231017,092800,157674165,2175,2175,2175,2175,272
|
|
20231017,092700,157082565,2170,2165,2170,2165,9264
|
|
20231017,092600,137015180,2165,2165,2165,2165,0
|
|
20231017,092500,137015180,2165,2170,2170,2165,5147
|
|
20231017,092400,125868655,2170,2170,2170,2170,2002
|
|
20231017,092300,121524315,2170,2175,2175,2170,2994
|
|
20231017,092200,115026455,2175,2175,2180,2175,843
|
|
20231017,092100,113192920,2180,2175,2180,2175,101
|
|
20231017,092000,112973240,2180,2180,2180,2170,2364
|
|
20231017,091900,107820350,2170,2175,2180,2170,3409
|
|
20231017,091800,100405885,2175,2175,2175,2175,333
|
|
20231017,091700,99681610,2175,2180,2180,2175,2975
|
|
20231017,091600,93210975,2175,2175,2180,2175,105
|
|
20231017,091500,92982590,2180,2180,2180,2175,101
|
|
20231017,091400,92762620,2180,2175,2185,2175,79
|
|
20231017,091300,92590730,2175,2185,2185,2175,530
|
|
20231017,091200,91432975,2180,2180,2180,2180,13995
|
|
20231017,091100,60923875,2180,2180,2180,2180,51
|
|
20231017,091000,60812695,2175,2175,2175,2170,2376
|
|
20231017,090900,55645100,2170,2175,2175,2170,313
|
|
20231017,090800,54964840,2175,2170,2175,2170,1490
|
|
20231017,090700,51728285,2170,2170,2175,2170,667
|
|
20231017,090600,50280890,2170,2175,2175,2170,101
|
|
20231017,090500,50061650,2175,2170,2190,2170,1632
|
|
20231017,090400,46520165,2190,2190,2190,2175,109
|
|
20231017,090300,46281470,2190,2180,2190,2170,478
|
|
20231017,090200,45242570,2190,2175,2195,2165,3018
|
|
20231017,090100,38703415,2195,2175,2195,2165,3908
|
|
20231017,090000,30205715,2165,2165,2165,2160,13882
|