618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191500,388120675,2165,2165,2165,2165,9240
|
|
20231020,191400,388120675,2165,2165,2165,2165,0
|
|
20231020,191300,388120675,2165,2165,2165,2165,0
|
|
20231020,191200,388120675,2165,2165,2165,2165,0
|
|
20231020,191100,388120675,2165,2165,2165,2165,0
|
|
20231020,191000,388120675,2165,2165,2165,2165,0
|
|
20231020,190900,388120675,2165,2165,2165,2165,0
|
|
20231020,190800,388120675,2165,2165,2165,2165,0
|
|
20231020,190700,388120675,2165,2165,2165,2165,0
|
|
20231020,190600,388120675,2165,2165,2165,2165,0
|
|
20231020,190500,388120675,2165,2165,2165,2165,0
|
|
20231020,190400,388120675,2165,2165,2165,2165,0
|
|
20231020,190300,388120675,2165,2165,2165,2165,0
|
|
20231020,190200,388120675,2165,2165,2165,2165,0
|
|
20231020,190100,388120675,2165,2165,2165,2165,0
|
|
20231020,190000,388120675,2165,2165,2165,2165,0
|
|
20231020,185900,388120675,2165,2165,2165,2165,0
|
|
20231020,185800,388120675,2165,2165,2165,2165,0
|
|
20231020,185700,388120675,2165,2165,2165,2165,0
|
|
20231020,185600,388120675,2165,2165,2165,2165,0
|
|
20231020,185500,388120675,2165,2165,2165,2165,0
|
|
20231020,185400,388120675,2165,2165,2165,2165,0
|
|
20231020,185300,388120675,2165,2165,2165,2165,0
|
|
20231020,185200,388120675,2165,2165,2165,2165,0
|
|
20231020,185100,388120675,2165,2165,2165,2165,0
|
|
20231020,185000,388120675,2165,2165,2165,2165,0
|
|
20231020,184900,388120675,2165,2165,2165,2165,0
|
|
20231020,184800,388120675,2165,2165,2165,2165,0
|
|
20231020,184700,388120675,2165,2165,2165,2165,0
|
|
20231020,184600,388120675,2165,2165,2165,2165,0
|
|
20231020,184500,388120675,2165,2165,2165,2165,9240
|
|
20231020,184400,388120675,2165,2165,2165,2165,0
|
|
20231020,184300,388120675,2165,2165,2165,2165,0
|
|
20231020,184200,388120675,2165,2165,2165,2165,0
|
|
20231020,184100,388120675,2165,2165,2165,2165,0
|
|
20231020,184000,388120675,2165,2165,2165,2165,0
|
|
20231020,183900,388120675,2165,2165,2165,2165,0
|
|
20231020,183800,388120675,2165,2165,2165,2165,0
|
|
20231020,183700,388120675,2165,2165,2165,2165,0
|
|
20231020,183600,388120675,2165,2165,2165,2165,0
|
|
20231020,183500,388120675,2165,2165,2165,2165,0
|
|
20231020,183400,388120675,2165,2165,2165,2165,0
|
|
20231020,183300,388120675,2165,2165,2165,2165,0
|
|
20231020,183200,388120675,2165,2165,2165,2165,0
|
|
20231020,183100,388120675,2165,2165,2165,2165,0
|
|
20231020,183000,388120675,2165,2165,2165,2165,0
|
|
20231020,182900,388120675,2165,2165,2165,2165,0
|
|
20231020,182800,388120675,2165,2165,2165,2165,0
|
|
20231020,182700,388120675,2165,2165,2165,2165,0
|
|
20231020,182600,388120675,2165,2165,2165,2165,0
|
|
20231020,182500,388120675,2165,2165,2165,2165,0
|
|
20231020,182400,388120675,2165,2165,2165,2165,0
|
|
20231020,182300,388120675,2165,2165,2165,2165,0
|
|
20231020,182200,388120675,2165,2165,2165,2165,0
|
|
20231020,182100,388120675,2165,2165,2165,2165,0
|
|
20231020,182000,388120675,2165,2165,2165,2165,0
|
|
20231020,181900,388120675,2165,2165,2165,2165,0
|
|
20231020,181800,388120675,2165,2165,2165,2165,0
|
|
20231020,181700,388120675,2165,2165,2165,2165,0
|
|
20231020,181600,388120675,2165,2165,2165,2165,0
|
|
20231020,181500,388120675,2165,2165,2165,2165,9240
|
|
20231020,181400,388120675,2165,2165,2165,2165,0
|
|
20231020,181300,388120675,2165,2165,2165,2165,0
|
|
20231020,181200,388120675,2165,2165,2165,2165,0
|
|
20231020,181100,388120675,2165,2165,2165,2165,0
|
|
20231020,181000,388120675,2165,2165,2165,2165,0
|
|
20231020,180900,388120675,2165,2165,2165,2165,0
|
|
20231020,180800,388120675,2165,2165,2165,2165,0
|
|
20231020,180700,388120675,2165,2165,2165,2165,0
|
|
20231020,180600,388120675,2165,2165,2165,2165,0
|
|
20231020,180500,388120675,2165,2165,2165,2165,0
|
|
20231020,180400,388120675,2165,2165,2165,2165,0
|
|
20231020,180300,388120675,2165,2165,2165,2165,0
|
|
20231020,180200,388120675,2165,2165,2165,2165,0
|
|
20231020,180100,388120675,2165,2165,2165,2165,0
|
|
20231020,180000,388120675,2165,2165,2165,2165,0
|
|
20231020,175900,388120675,2165,2165,2165,2165,0
|
|
20231020,175800,388120675,2165,2165,2165,2165,0
|
|
20231020,175700,388120675,2165,2165,2165,2165,0
|
|
20231020,175600,388120675,2165,2165,2165,2165,0
|
|
20231020,175500,388120675,2165,2165,2165,2165,0
|
|
20231020,175400,388120675,2165,2165,2165,2165,0
|
|
20231020,175300,388120675,2165,2165,2165,2165,0
|
|
20231020,175200,388120675,2165,2165,2165,2165,0
|
|
20231020,175100,388120675,2165,2165,2165,2165,0
|
|
20231020,175000,388120675,2165,2165,2165,2165,0
|
|
20231020,174900,388120675,2165,2165,2165,2165,0
|
|
20231020,174800,388120675,2165,2165,2165,2165,0
|
|
20231020,174700,388120675,2165,2165,2165,2165,0
|
|
20231020,174600,388120675,2165,2165,2165,2165,0
|
|
20231020,174500,388120675,2165,2165,2165,2165,9240
|
|
20231020,174400,388120675,2165,2165,2165,2165,0
|
|
20231020,174300,388120675,2165,2165,2165,2165,0
|
|
20231020,174200,388120675,2165,2165,2165,2165,0
|
|
20231020,174100,388120675,2165,2165,2165,2165,0
|
|
20231020,174000,388120675,2165,2165,2165,2165,0
|
|
20231020,173900,388120675,2165,2165,2165,2165,0
|
|
20231020,173800,388120675,2165,2165,2165,2165,0
|
|
20231020,173700,388120675,2165,2165,2165,2165,0
|
|
20231020,173600,388120675,2165,2165,2165,2165,0
|
|
20231020,173500,388120675,2165,2165,2165,2165,0
|
|
20231020,173400,388120675,2165,2165,2165,2165,0
|
|
20231020,173300,388120675,2165,2165,2165,2165,0
|
|
20231020,173200,388120675,2165,2165,2165,2165,0
|
|
20231020,173100,388120675,2165,2165,2165,2165,0
|
|
20231020,173000,388120675,2165,2165,2165,2165,0
|
|
20231020,172900,388120675,2165,2165,2165,2165,0
|
|
20231020,172800,388120675,2165,2165,2165,2165,0
|
|
20231020,172700,388120675,2165,2165,2165,2165,0
|
|
20231020,172600,388120675,2165,2165,2165,2165,0
|
|
20231020,172500,388120675,2165,2165,2165,2165,0
|
|
20231020,172400,388120675,2165,2165,2165,2165,0
|
|
20231020,172300,388120675,2165,2165,2165,2165,0
|
|
20231020,172200,388120675,2165,2165,2165,2165,0
|
|
20231020,172100,388120675,2165,2165,2165,2165,0
|
|
20231020,172000,388120675,2165,2165,2165,2165,0
|
|
20231020,171900,388120675,2165,2165,2165,2165,0
|
|
20231020,171800,388120675,2165,2165,2165,2165,0
|
|
20231020,171700,388120675,2165,2165,2165,2165,0
|
|
20231020,171600,388120675,2165,2165,2165,2165,0
|
|
20231020,171500,388120675,2165,2165,2165,2165,9240
|
|
20231020,171400,388120675,2165,2165,2165,2165,0
|
|
20231020,171300,388120675,2165,2165,2165,2165,0
|
|
20231020,171200,388120675,2165,2165,2165,2165,0
|
|
20231020,171100,388120675,2165,2165,2165,2165,0
|
|
20231020,171000,388120675,2165,2165,2165,2165,0
|
|
20231020,170900,388120675,2165,2165,2165,2165,0
|
|
20231020,170800,388120675,2165,2165,2165,2165,0
|
|
20231020,170700,388120675,2165,2165,2165,2165,0
|
|
20231020,170600,388120675,2165,2165,2165,2165,0
|
|
20231020,170500,388120675,2165,2165,2165,2165,0
|
|
20231020,170400,388120675,2165,2165,2165,2165,0
|
|
20231020,170300,388120675,2165,2165,2165,2165,0
|
|
20231020,170200,388120675,2165,2165,2165,2165,0
|
|
20231020,170100,388120675,2165,2165,2165,2165,0
|
|
20231020,170000,388120675,2165,2165,2165,2165,0
|
|
20231020,165900,388120675,2165,2165,2165,2165,0
|
|
20231020,165800,388120675,2165,2165,2165,2165,0
|
|
20231020,165700,388120675,2165,2165,2165,2165,0
|
|
20231020,165600,388120675,2165,2165,2165,2165,0
|
|
20231020,165500,388120675,2165,2165,2165,2165,0
|
|
20231020,165400,388120675,2165,2165,2165,2165,0
|
|
20231020,165300,388120675,2165,2165,2165,2165,0
|
|
20231020,165200,388120675,2165,2165,2165,2165,0
|
|
20231020,165100,388120675,2165,2165,2165,2165,0
|
|
20231020,165000,388120675,2165,2165,2165,2165,0
|
|
20231020,164900,388120675,2165,2165,2165,2165,0
|
|
20231020,164800,388120675,2165,2165,2165,2165,0
|
|
20231020,164700,388120675,2165,2165,2165,2165,0
|
|
20231020,164600,388120675,2165,2165,2165,2165,0
|
|
20231020,164500,388120675,2165,2165,2165,2165,9240
|
|
20231020,164400,388120675,2165,2165,2165,2165,0
|
|
20231020,164300,388120675,2165,2165,2165,2165,0
|
|
20231020,164200,388120675,2165,2165,2165,2165,0
|
|
20231020,164100,388120675,2165,2165,2165,2165,0
|
|
20231020,164000,388120675,2165,2165,2165,2165,0
|
|
20231020,163900,388120675,2165,2165,2165,2165,0
|
|
20231020,163800,388120675,2165,2165,2165,2165,0
|
|
20231020,163700,388120675,2165,2165,2165,2165,0
|
|
20231020,163600,388120675,2165,2165,2165,2165,0
|
|
20231020,163500,388120675,2165,2165,2165,2165,0
|
|
20231020,163400,388120675,2165,2165,2165,2165,0
|
|
20231020,163300,388120675,2165,2165,2165,2165,0
|
|
20231020,163200,388120675,2165,2165,2165,2165,0
|
|
20231020,163100,388120675,2165,2165,2165,2165,0
|
|
20231020,163000,388120675,2165,2165,2165,2165,0
|
|
20231020,162900,388120675,2165,2165,2165,2165,0
|
|
20231020,162800,388120675,2165,2165,2165,2165,0
|
|
20231020,162700,388120675,2165,2165,2165,2165,0
|
|
20231020,162600,388120675,2165,2165,2165,2165,0
|
|
20231020,162500,388120675,2165,2165,2165,2165,0
|
|
20231020,162400,388120675,2165,2165,2165,2165,0
|
|
20231020,162300,388120675,2165,2165,2165,2165,0
|
|
20231020,162200,388120675,2165,2165,2165,2165,0
|
|
20231020,162100,388120675,2165,2165,2165,2165,0
|
|
20231020,162000,388120675,2165,2165,2165,2165,0
|
|
20231020,161900,388120675,2165,2165,2165,2165,0
|
|
20231020,161800,388120675,2165,2165,2165,2165,0
|
|
20231020,161700,388120675,2165,2165,2165,2165,0
|
|
20231020,161600,388120675,2165,2165,2165,2165,0
|
|
20231020,161500,388120675,2165,2165,2165,2165,9240
|
|
20231020,161400,388120675,2165,2165,2165,2165,0
|
|
20231020,161300,388120675,2165,2165,2165,2165,0
|
|
20231020,161200,388120675,2165,2165,2165,2165,0
|
|
20231020,161100,388120675,2165,2165,2165,2165,0
|
|
20231020,161000,388120675,2165,2165,2165,2165,0
|
|
20231020,160900,388120675,2165,2165,2165,2165,0
|
|
20231020,160800,388120675,2165,2165,2165,2165,0
|
|
20231020,160700,388120675,2165,2165,2165,2165,0
|
|
20231020,160600,388120675,2165,2165,2165,2165,0
|
|
20231020,160500,388120675,2165,2165,2165,2165,0
|
|
20231020,160400,388120675,2165,2165,2165,2165,0
|
|
20231020,160300,388120675,2165,2165,2165,2165,0
|
|
20231020,160200,388120675,2165,2165,2165,2165,0
|
|
20231020,160100,388120675,2165,2165,2165,2165,0
|
|
20231020,160000,388120675,2165,2165,2165,2165,0
|
|
20231020,155900,388120675,2165,2165,2165,2165,0
|
|
20231020,155800,388120675,2165,2165,2165,2165,0
|
|
20231020,155700,388120675,2165,2165,2165,2165,0
|
|
20231020,155600,388120675,2165,2165,2165,2165,0
|
|
20231020,155500,388120675,2165,2165,2165,2165,0
|
|
20231020,155400,388120675,2165,2165,2165,2165,0
|
|
20231020,155300,388120675,2165,2165,2165,2165,0
|
|
20231020,155200,388120675,2165,2165,2165,2165,0
|
|
20231020,155100,388120675,2165,2165,2165,2165,0
|
|
20231020,155000,388120675,2165,2165,2165,2165,0
|
|
20231020,154900,388120675,2165,2165,2165,2165,0
|
|
20231020,154800,388120675,2165,2165,2165,2165,0
|
|
20231020,154700,388120675,2165,2165,2165,2165,0
|
|
20231020,154600,388120675,2165,2165,2165,2165,0
|
|
20231020,154500,388120675,2165,2165,2165,2165,9240
|
|
20231020,154400,388120675,2165,2165,2165,2165,0
|
|
20231020,154300,388120675,2165,2165,2165,2165,0
|
|
20231020,154200,388120675,2165,2165,2165,2165,0
|
|
20231020,154100,388120675,2165,2165,2165,2165,0
|
|
20231020,154000,388120675,2165,2165,2165,2165,0
|
|
20231020,153900,388120675,2165,2165,2165,2165,0
|
|
20231020,153800,388120675,2165,2165,2165,2165,0
|
|
20231020,153700,388120675,2165,2165,2165,2165,0
|
|
20231020,153600,388120675,2165,2165,2165,2165,0
|
|
20231020,153500,388120675,2165,2165,2165,2165,0
|
|
20231020,153400,388120675,2165,2165,2165,2165,0
|
|
20231020,153300,388120675,2165,2165,2165,2165,0
|
|
20231020,153200,388120675,2165,2165,2165,2165,0
|
|
20231020,153100,388120675,2165,2165,2165,2165,0
|
|
20231020,153000,388120675,2165,2165,2165,2165,9240
|
|
20231020,152900,368116075,2175,2175,2175,2175,0
|
|
20231020,152800,368116075,2175,2175,2175,2175,0
|
|
20231020,152700,368116075,2175,2175,2175,2175,0
|
|
20231020,152600,368116075,2175,2175,2175,2175,0
|
|
20231020,152500,368116075,2175,2175,2175,2175,0
|
|
20231020,152400,368116075,2175,2175,2175,2175,0
|
|
20231020,152300,368116075,2175,2175,2175,2175,0
|
|
20231020,152200,368116075,2175,2175,2175,2175,0
|
|
20231020,152100,368116075,2175,2175,2175,2175,0
|
|
20231020,152000,368116075,2175,2175,2175,2175,0
|
|
20231020,151900,368116075,2175,2170,2175,2165,623
|
|
20231020,151800,366766020,2165,2170,2175,2165,1510
|
|
20231020,151700,363494510,2175,2175,2175,2170,634
|
|
20231020,151600,362118660,2175,2165,2175,2165,2356
|
|
20231020,151500,357017535,2170,2170,2175,2165,1274
|
|
20231020,151400,354253295,2170,2165,2170,2165,128
|
|
20231020,151300,353976155,2165,2170,2170,2165,1186
|
|
20231020,151200,351407770,2170,2170,2170,2170,116
|
|
20231020,151100,351156050,2170,2170,2170,2170,136
|
|
20231020,151000,350860930,2170,2165,2175,2165,1593
|
|
20231020,150900,347397790,2165,2165,2165,2165,5067
|
|
20231020,150800,336427735,2170,2165,2170,2165,359
|
|
20231020,150700,335650490,2175,2175,2175,2170,1195
|
|
20231020,150600,333056290,2170,2170,2170,2170,63
|
|
20231020,150500,332919580,2170,2170,2170,2170,1414
|
|
20231020,150400,329851200,2175,2170,2175,2170,187
|
|
20231020,150300,329445210,2170,2175,2175,2170,850
|
|
20231020,150200,327600705,2170,2170,2170,2170,166
|
|
20231020,150100,327240485,2170,2170,2170,2170,198
|
|
20231020,150000,326810825,2175,2170,2175,2170,278
|
|
20231020,145900,326206815,2170,2175,2175,2170,565
|
|
20231020,145800,324979265,2170,2170,2170,2170,234
|
|
20231020,145700,324471485,2170,2170,2170,2170,116
|
|
20231020,145600,324219765,2175,2170,2175,2170,1250
|
|
20231020,145500,321501760,2170,2170,2175,2170,1115
|
|
20231020,145400,319081910,2170,2175,2175,2170,251
|
|
20231020,145300,318537235,2175,2170,2175,2170,216
|
|
20231020,145200,318068505,2170,2175,2175,2170,2030
|
|
20231020,145100,313663105,2170,2170,2170,2170,494
|
|
20231020,145000,312591125,2170,2180,2180,2170,86
|
|
20231020,144900,312404255,2180,2180,2180,2180,181
|
|
20231020,144800,312009675,2170,2170,2170,2170,230
|
|
20231020,144700,311510575,2170,2170,2170,2170,120
|
|
20231020,144600,311250175,2170,2180,2180,2170,121
|
|
20231020,144500,310987595,2170,2180,2180,2170,694
|
|
20231020,144400,309476545,2170,2175,2175,2170,110
|
|
20231020,144300,309237810,2170,2175,2175,2170,3140
|
|
20231020,144200,302408830,2175,2175,2175,2175,132
|
|
20231020,144100,302121730,2175,2175,2175,2175,188
|
|
20231020,144000,301712830,2175,2180,2180,2175,2919
|
|
20231020,143900,295350050,2180,2180,2180,2180,120
|
|
20231020,143800,295088450,2180,2180,2180,2180,192
|
|
20231020,143700,294669890,2180,2190,2190,2180,124
|
|
20231020,143600,294399120,2180,2180,2180,2180,128
|
|
20231020,143500,294120080,2180,2180,2180,2180,2746
|
|
20231020,143400,288133800,2185,2185,2185,2185,390
|
|
20231020,143300,287281650,2185,2190,2190,2185,2165
|
|
20231020,143200,282541125,2185,2185,2185,2185,57
|
|
20231020,143100,282416580,2185,2185,2185,2185,198
|
|
20231020,143000,281983950,2200,2200,2200,2200,253
|
|
20231020,142900,281427350,2185,2185,2185,2185,4304
|
|
20231020,142800,272023110,2185,2190,2190,2185,59
|
|
20231020,142700,271893940,2190,2190,2190,2190,252
|
|
20231020,142600,271342060,2190,2195,2195,2190,118
|
|
20231020,142500,271083105,2195,2195,2195,2195,138
|
|
20231020,142400,270780195,2195,2195,2195,2195,114
|
|
20231020,142300,270529965,2195,2185,2195,2185,123
|
|
20231020,142200,270260530,2185,2200,2200,2185,136
|
|
20231020,142100,269962575,2195,2195,2195,2195,56
|
|
20231020,142000,269839655,2200,2190,2200,2190,309
|
|
20231020,141900,269161690,2185,2195,2195,2185,680
|
|
20231020,141800,267670265,2190,2195,2195,2190,258
|
|
20231020,141700,267104895,2195,2195,2195,2195,130
|
|
20231020,141600,266819545,2190,2190,2190,2190,63
|
|
20231020,141500,266681575,2195,2195,2195,2195,500
|
|
20231020,141400,265584075,2190,2200,2200,2190,326
|
|
20231020,141300,264868135,2190,2190,2190,2190,200
|
|
20231020,141200,264430135,2190,2190,2190,2190,125
|
|
20231020,141100,264156385,2190,2195,2200,2190,1261
|
|
20231020,141000,261385745,2195,2190,2195,2190,211
|
|
20231020,140900,260922955,2195,2195,2195,2195,200
|
|
20231020,140800,260483955,2190,2195,2195,2190,356
|
|
20231020,140700,259702815,2190,2190,2190,2190,229
|
|
20231020,140600,259201305,2185,2190,2190,2185,308
|
|
20231020,140500,258528035,2190,2190,2190,2190,130
|
|
20231020,140400,258243335,2195,2195,2200,2190,65
|
|
20231020,140300,258100965,2190,2190,2195,2190,1268
|
|
20231020,140200,255324040,2190,2190,2190,2190,276
|
|
20231020,140100,254719600,2195,2195,2200,2195,5
|
|
20231020,140000,254708615,2195,2195,2200,2190,73
|
|
20231020,135900,254548695,2190,2195,2195,2190,130
|
|
20231020,135800,254263990,2185,2185,2185,2185,126
|
|
20231020,135700,253988680,2185,2190,2190,2185,61
|
|
20231020,135600,253855380,2190,2195,2195,2190,1932
|
|
20231020,135500,249624295,2190,2195,2195,2190,56
|
|
20231020,135400,249501640,2200,2200,2200,2200,330
|
|
20231020,135300,248775640,2200,2195,2200,2195,455
|
|
20231020,135200,247775730,2190,2195,2195,2190,74
|
|
20231020,135100,247613625,2190,2195,2195,2190,130
|
|
20231020,135000,247328860,2190,2195,2195,2190,112
|
|
20231020,134900,247083570,2190,2195,2195,2190,188
|
|
20231020,134800,246671785,2190,2205,2205,2190,115
|
|
20231020,134700,246419385,2190,2205,2205,2190,129
|
|
20231020,134600,246136555,2190,2195,2195,2190,114
|
|
20231020,134500,245886870,2190,2195,2195,2190,134
|
|
20231020,134400,245593390,2195,2200,2200,2195,130
|
|
20231020,134300,245307875,2200,2200,2200,2200,0
|
|
20231020,134200,245307875,2200,2200,2200,2200,560
|
|
20231020,134100,244075875,2195,2195,2195,2195,0
|
|
20231020,134000,244075875,2195,2195,2195,2195,2367
|
|
20231020,133900,238880310,2185,2190,2190,2185,140
|
|
20231020,133800,238574390,2185,2190,2190,2185,114
|
|
20231020,133700,238325295,2190,2190,2190,2190,0
|
|
20231020,133600,238325295,2190,2190,2190,2190,1000
|
|
20231020,133500,236135295,2190,2190,2195,2190,480
|
|
20231020,133400,235083075,2190,2190,2190,2190,0
|
|
20231020,133300,235083075,2190,2185,2190,2185,557
|
|
20231020,133200,233863540,2180,2185,2185,2180,45
|
|
20231020,133100,233765430,2185,2185,2185,2185,231
|
|
20231020,133000,233260695,2185,2180,2185,2175,819
|
|
20231020,132900,231472740,2175,2180,2180,2175,112
|
|
20231020,132800,231229135,2170,2175,2175,2170,61
|
|
20231020,132700,231096695,2170,2185,2185,2170,265
|
|
20231020,132600,230520720,2185,2185,2185,2185,3
|
|
20231020,132500,230514165,2175,2175,2175,2175,120
|
|
20231020,132400,230253165,2175,2180,2180,2175,177
|
|
20231020,132300,229867915,2180,2180,2180,2180,0
|
|
20231020,132200,229867915,2180,2180,2180,2180,0
|
|
20231020,132100,229867915,2180,2180,2180,2180,356
|
|
20231020,132000,229091835,2175,2175,2175,2175,58
|
|
20231020,131900,228965685,2175,2175,2175,2175,69
|
|
20231020,131800,228815610,2175,2175,2175,2175,135
|
|
20231020,131700,228521985,2175,2175,2175,2175,328
|
|
20231020,131600,227808585,2175,2175,2175,2175,169
|
|
20231020,131500,227441010,2175,2175,2175,2175,481
|
|
20231020,131400,226394835,2175,2180,2180,2175,220
|
|
20231020,131300,225916275,2185,2185,2185,2185,3
|
|
20231020,131200,225909720,2185,2185,2185,2185,0
|
|
20231020,131100,225909720,2185,2185,2185,2185,182
|
|
20231020,131000,225512050,2185,2180,2185,2170,712
|
|
20231020,130900,223957790,2175,2175,2175,2175,58
|
|
20231020,130800,223831640,2175,2175,2175,2175,122
|
|
20231020,130700,223566290,2170,2190,2190,2170,85
|
|
20231020,130600,223381235,2175,2175,2180,2175,3898
|
|
20231020,130500,214902985,2175,2175,2175,2175,214
|
|
20231020,130400,214437535,2175,2175,2175,2175,312
|
|
20231020,130300,213758935,2175,2175,2175,2175,180
|
|
20231020,130200,213367435,2175,2175,2175,2175,58
|
|
20231020,130100,213241285,2175,2175,2175,2175,61
|
|
20231020,130000,213108610,2175,2175,2175,2175,189
|
|
20231020,125900,212697535,2175,2175,2175,2175,65
|
|
20231020,125800,212556160,2175,2175,2175,2175,140
|
|
20231020,125700,212251660,2175,2175,2175,2175,120
|
|
20231020,125600,211990660,2175,2175,2175,2175,61
|
|
20231020,125500,211857985,2175,2175,2175,2175,59
|
|
20231020,125400,211729660,2175,2185,2185,2175,128
|
|
20231020,125300,211451200,2185,2185,2185,2185,0
|
|
20231020,125200,211451200,2185,2185,2185,2185,0
|
|
20231020,125100,211451200,2185,2185,2185,2185,0
|
|
20231020,125000,211451200,2185,2180,2185,2175,662
|
|
20231020,124900,210006120,2185,2185,2185,2185,105
|
|
20231020,124800,209776695,2185,2185,2185,2185,0
|
|
20231020,124700,209776695,2185,2185,2185,2185,804
|
|
20231020,124600,208019955,2185,2185,2185,2185,51
|
|
20231020,124500,207908520,2175,2180,2180,2175,195
|
|
20231020,124400,207484140,2185,2185,2185,2185,0
|
|
20231020,124300,207484140,2185,2185,2185,2185,3
|
|
20231020,124200,207477585,2185,2180,2185,2180,162
|
|
20231020,124100,207124225,2185,2185,2185,2185,0
|
|
20231020,124000,207124225,2185,2175,2185,2175,274
|
|
20231020,123900,206526175,2175,2175,2175,2175,190
|
|
20231020,123800,206112925,2175,2180,2180,2175,1855
|
|
20231020,123700,202073290,2185,2185,2185,2185,2
|
|
20231020,123600,202068920,2185,2180,2185,2175,549
|
|
20231020,123500,200873070,2185,2185,2185,2180,3
|
|
20231020,123400,200866520,2175,2175,2175,2175,134
|
|
20231020,123300,200575070,2175,2175,2175,2175,120
|
|
20231020,123200,200314070,2175,2180,2180,2175,127
|
|
20231020,123100,200037835,2175,2175,2175,2175,50
|
|
20231020,123000,199929085,2175,2175,2175,2175,132
|
|
20231020,122900,199641985,2175,2175,2175,2175,128
|
|
20231020,122800,199363585,2175,2175,2175,2175,140
|
|
20231020,122700,199059085,2185,2175,2185,2175,74
|
|
20231020,122600,198897835,2175,2175,2175,2175,140
|
|
20231020,122500,198593335,2175,2175,2175,2175,110
|
|
20231020,122400,198354085,2175,2175,2175,2175,126
|
|
20231020,122300,198080035,2175,2175,2175,2175,0
|
|
20231020,122200,198080035,2175,2175,2175,2175,146
|
|
20231020,122100,197762485,2175,2180,2180,2175,186
|
|
20231020,122000,197357050,2180,2180,2180,2180,59
|
|
20231020,121900,197228430,2185,2185,2185,2185,4
|
|
20231020,121800,197219690,2180,2185,2185,2180,127
|
|
20231020,121700,196942815,2185,2185,2185,2185,0
|
|
20231020,121600,196942815,2185,2185,2185,2185,10
|
|
20231020,121500,196920965,2180,2180,2180,2180,0
|
|
20231020,121400,196920965,2180,2180,2180,2180,0
|
|
20231020,121300,196920965,2180,2180,2185,2175,835
|
|
20231020,121200,195097390,2175,2175,2175,2175,1160
|
|
20231020,121100,192574390,2175,2175,2175,2175,140
|
|
20231020,121000,192269890,2175,2175,2175,2175,124
|
|
20231020,120900,192000190,2185,2185,2185,2185,100
|
|
20231020,120800,191781690,2175,2175,2175,2175,126
|
|
20231020,120700,191507640,2185,2185,2185,2185,4
|
|
20231020,120600,191498900,2170,2175,2175,2170,973
|
|
20231020,120500,189383465,2175,2175,2175,2175,118
|
|
20231020,120400,189126815,2175,2175,2175,2175,110
|
|
20231020,120300,188887565,2175,2175,2175,2175,2
|
|
20231020,120200,188883215,2175,2175,2175,2175,0
|
|
20231020,120100,188883215,2175,2175,2175,2175,0
|
|
20231020,120000,188883215,2175,2180,2180,2175,10
|
|
20231020,115900,188861460,2185,2185,2185,2185,165
|
|
20231020,115800,188500935,2185,2185,2185,2185,1051
|
|
20231020,115700,186204500,2170,2170,2170,2170,66
|
|
20231020,115600,186061280,2170,2170,2170,2170,124
|
|
20231020,115500,185792200,2170,2175,2175,2170,124
|
|
20231020,115400,185522780,2170,2180,2180,2170,130
|
|
20231020,115300,185240320,2180,2180,2180,2180,0
|
|
20231020,115200,185240320,2180,2180,2180,2180,0
|
|
20231020,115100,185240320,2180,2180,2180,2180,0
|
|
20231020,115000,185240320,2180,2180,2180,2180,0
|
|
20231020,114900,185240320,2180,2180,2180,2180,549
|
|
20231020,114800,184043500,2175,2175,2175,2175,1100
|
|
20231020,114700,181651000,2180,2180,2180,2180,0
|
|
20231020,114600,181651000,2180,2180,2180,2180,0
|
|
20231020,114500,181651000,2180,2180,2180,2180,20
|
|
20231020,114400,181607400,2180,2180,2180,2180,1
|
|
20231020,114300,181605220,2175,2175,2180,2175,1165
|
|
20231020,114200,179069345,2180,2175,2180,2175,12
|
|
20231020,114100,179043195,2175,2175,2175,2175,808
|
|
20231020,114000,177285795,2175,2175,2175,2175,103
|
|
20231020,113900,177061770,2175,2175,2175,2175,3
|
|
20231020,113800,177055245,2175,2175,2175,2175,1
|
|
20231020,113700,177053070,2175,2180,2180,2175,1196
|
|
20231020,113600,174451765,2180,2175,2180,2175,2318
|
|
20231020,113500,169399615,2175,2175,2175,2175,0
|
|
20231020,113400,169399615,2175,2175,2175,2175,134
|
|
20231020,113300,169108165,2175,2175,2175,2175,1338
|
|
20231020,113200,166198015,2175,2175,2175,2175,183
|
|
20231020,113100,165799990,2175,2175,2175,2175,0
|
|
20231020,113000,165799990,2175,2175,2175,2175,116
|
|
20231020,112900,165547690,2175,2175,2175,2175,110
|
|
20231020,112800,165308440,2175,2175,2175,2175,8148
|
|
20231020,112700,147586540,2175,2175,2175,2175,369
|
|
20231020,112600,146783965,2175,2175,2175,2175,60
|
|
20231020,112500,146653465,2175,2175,2175,2175,63
|
|
20231020,112400,146516440,2175,2175,2175,2175,339
|
|
20231020,112300,145779115,2175,2175,2175,2175,0
|
|
20231020,112200,145779115,2175,2175,2175,2175,61
|
|
20231020,112100,145646440,2175,2175,2175,2175,122
|
|
20231020,112000,145381090,2175,2175,2175,2175,66
|
|
20231020,111900,145237540,2175,2175,2175,2175,187
|
|
20231020,111800,144830815,2180,2180,2180,2180,0
|
|
20231020,111700,144830815,2180,2180,2180,2180,3145
|
|
20231020,111600,137974715,2180,2180,2180,2180,4
|
|
20231020,111500,137965995,2180,2180,2180,2180,140
|
|
20231020,111400,137660795,2180,2180,2180,2180,120
|
|
20231020,111300,137399195,2180,2180,2180,2180,60
|
|
20231020,111200,137268395,2180,2180,2180,2180,118
|
|
20231020,111100,137011155,2180,2180,2180,2180,29
|
|
20231020,111000,136947935,2180,2180,2180,2180,130
|
|
20231020,110900,136664535,2180,2180,2180,2180,0
|
|
20231020,110800,136664535,2180,2180,2180,2180,124
|
|
20231020,110700,136394215,2180,2190,2190,2180,142
|
|
20231020,110600,136084440,2180,2180,2180,2180,500
|
|
20231020,110500,134994440,2180,2180,2180,2180,135
|
|
20231020,110400,134700140,2180,2185,2185,2180,152
|
|
20231020,110300,134368620,2185,2185,2185,2185,62
|
|
20231020,110200,134233150,2190,2190,2190,2190,103
|
|
20231020,110100,134007580,2180,2185,2185,2180,468
|
|
20231020,110000,132986150,2190,2190,2190,2190,0
|
|
20231020,105900,132986150,2190,2190,2190,2190,1010
|
|
20231020,105800,130774250,2190,2190,2190,2190,300
|
|
20231020,105700,130117250,2185,2180,2185,2180,378
|
|
20231020,105600,129291820,2180,2180,2180,2180,100
|
|
20231020,105500,129073820,2180,2180,2180,2180,497
|
|
20231020,105400,127990360,2180,2180,2180,2180,3
|
|
20231020,105300,127983820,2180,2180,2180,2180,0
|
|
20231020,105200,127983820,2180,2180,2180,2180,322
|
|
20231020,105100,127281860,2180,2180,2180,2180,458
|
|
20231020,105000,126283420,2180,2180,2180,2180,20
|
|
20231020,104900,126239820,2185,2185,2185,2185,3
|
|
20231020,104800,126233265,2185,2185,2185,2185,3
|
|
20231020,104700,126226710,2185,2185,2185,2185,20
|
|
20231020,104600,126183010,2185,2185,2185,2185,44
|
|
20231020,104500,126086870,2185,2185,2185,2185,0
|
|
20231020,104400,126086870,2185,2190,2190,2185,46
|
|
20231020,104300,125986260,2185,2185,2185,2185,18
|
|
20231020,104200,125946930,2195,2195,2195,2195,0
|
|
20231020,104100,125946930,2195,2195,2195,2195,23
|
|
20231020,104000,125896445,2195,2195,2195,2195,10
|
|
20231020,103900,125874495,2200,2200,2200,2200,14
|
|
20231020,103800,125843695,2185,2185,2185,2185,0
|
|
20231020,103700,125843695,2185,2185,2185,2185,3
|
|
20231020,103600,125837140,2185,2185,2185,2185,3
|
|
20231020,103500,125830585,2185,2185,2185,2185,0
|
|
20231020,103400,125830585,2185,2185,2185,2185,113
|
|
20231020,103300,125583680,2185,2185,2185,2185,0
|
|
20231020,103200,125583680,2185,2180,2185,2180,995
|
|
20231020,103100,123414015,2180,2180,2180,2180,1
|
|
20231020,103000,123411835,2175,2175,2175,2175,25
|
|
20231020,102900,123357460,2170,2175,2175,2170,375
|
|
20231020,102800,122543610,2175,2175,2175,2175,0
|
|
20231020,102700,122543610,2175,2175,2175,2175,0
|
|
20231020,102600,122543610,2175,2175,2175,2175,2
|
|
20231020,102500,122539260,2175,2175,2175,2175,1123
|
|
20231020,102400,120096735,2180,2180,2180,2180,1
|
|
20231020,102300,120094555,2180,2180,2180,2175,524
|
|
20231020,102200,118954735,2175,2175,2175,2175,3029
|
|
20231020,102100,112366660,2175,2175,2175,2175,2
|
|
20231020,102000,112362310,2175,2175,2175,2175,470
|
|
20231020,101900,111340060,2175,2170,2175,2170,349
|
|
20231020,101800,110582685,2175,2175,2175,2175,560
|
|
20231020,101700,109364685,2175,2170,2175,2170,547
|
|
20231020,101600,108175960,2175,2170,2175,2170,1417
|
|
20231020,101500,105100765,2180,2175,2180,2170,5746
|
|
20231020,101400,92603285,2175,2175,2175,2175,0
|
|
20231020,101300,92603285,2175,2175,2175,2175,621
|
|
20231020,101200,91252610,2175,2175,2175,2175,0
|
|
20231020,101100,91252610,2175,2185,2185,2175,1251
|
|
20231020,101000,88531655,2185,2185,2185,2185,3
|
|
20231020,100900,88525100,2185,2185,2185,2185,0
|
|
20231020,100800,88525100,2185,2185,2185,2185,462
|
|
20231020,100700,87515630,2185,2185,2185,2175,58
|
|
20231020,100600,87388940,2180,2180,2180,2180,57
|
|
20231020,100500,87264680,2180,2185,2185,2180,222
|
|
20231020,100400,86779720,2180,2180,2180,2180,3
|
|
20231020,100300,86773180,2175,2175,2175,2175,3015
|
|
20231020,100200,80215555,2175,2175,2175,2175,230
|
|
20231020,100100,79715305,2175,2185,2185,2175,24
|
|
20231020,100000,79663060,2180,2180,2180,2180,1000
|
|
20231020,095900,77483060,2180,2180,2180,2180,100
|
|
20231020,095800,77265060,2180,2180,2180,2180,111
|
|
20231020,095700,77023080,2180,2180,2180,2180,20
|
|
20231020,095600,76979480,2175,2180,2180,2175,1259
|
|
20231020,095500,74241105,2180,2180,2180,2180,60
|
|
20231020,095400,74110305,2180,2180,2180,2175,2311
|
|
20231020,095300,69083320,2180,2180,2180,2180,1
|
|
20231020,095200,69081140,2180,2180,2180,2180,66
|
|
20231020,095100,68937260,2180,2175,2180,2175,454
|
|
20231020,095000,67948645,2175,2175,2175,2175,300
|
|
20231020,094900,67296145,2175,2175,2175,2175,100
|
|
20231020,094800,67078645,2180,2175,2180,2175,2002
|
|
20231020,094700,62724285,2175,2175,2175,2175,1000
|
|
20231020,094600,60549285,2175,2180,2180,2175,9
|
|
20231020,094500,60529670,2180,2180,2180,2180,24
|
|
20231020,094400,60477350,2180,2180,2180,2180,100
|
|
20231020,094300,60259350,2175,2180,2180,2175,109
|
|
20231020,094200,60021775,2175,2180,2180,2175,87
|
|
20231020,094100,59832500,2180,2180,2180,2175,162
|
|
20231020,094000,59479840,2180,2180,2185,2180,373
|
|
20231020,093900,58666650,2180,2180,2180,2180,2561
|
|
20231020,093800,53083670,2185,2185,2185,2185,239
|
|
20231020,093700,52561455,2190,2195,2195,2190,70
|
|
20231020,093600,52408055,2195,2195,2195,2195,30
|
|
20231020,093500,52342205,2185,2195,2195,2185,92
|
|
20231020,093400,52140675,2195,2195,2195,2195,0
|
|
20231020,093300,52140675,2195,2195,2195,2180,626
|
|
20231020,093200,50772830,2185,2185,2185,2185,272
|
|
20231020,093100,50178510,2190,2190,2190,2190,127
|
|
20231020,093000,49900380,2195,2195,2195,2195,102
|
|
20231020,092900,49676490,2195,2185,2195,2185,64
|
|
20231020,092800,49536350,2180,2180,2180,2180,150
|
|
20231020,092700,49209350,2180,2185,2185,2180,459
|
|
20231020,092600,48208705,2180,2180,2180,2180,355
|
|
20231020,092500,47434805,2175,2175,2175,2175,0
|
|
20231020,092400,47434805,2175,2175,2175,2175,0
|
|
20231020,092300,47434805,2175,2185,2185,2175,1046
|
|
20231020,092200,45151560,2175,2175,2175,2175,1
|
|
20231020,092100,45149385,2175,2175,2175,2175,120
|
|
20231020,092000,44888385,2175,2175,2180,2175,305
|
|
20231020,091900,44224910,2175,2175,2175,2175,903
|
|
20231020,091800,42260885,2175,2180,2180,2175,597
|
|
20231020,091700,40959475,2180,2180,2180,2180,265
|
|
20231020,091600,40381775,2180,2195,2195,2180,3547
|
|
20231020,091500,32614330,2200,2200,2200,2200,20
|
|
20231020,091400,32570330,2215,2215,2215,2215,2
|
|
20231020,091300,32565900,2195,2195,2195,2195,18
|
|
20231020,091200,32526390,2190,2190,2190,2190,0
|
|
20231020,091100,32526390,2190,2190,2190,2190,0
|
|
20231020,091000,32526390,2190,2200,2200,2190,5133
|
|
20231020,090900,21237010,2205,2200,2225,2200,993
|
|
20231020,090800,19048515,2200,2210,2210,2200,6145
|
|
20231020,090700,5504320,2210,2205,2210,2205,757
|
|
20231020,090600,3834635,2200,2200,2200,2200,0
|
|
20231020,090500,3834635,2200,2200,2200,2200,0
|
|
20231020,090400,3834635,2200,2200,2200,2200,0
|
|
20231020,090300,3834635,2200,2200,2200,2200,78
|
|
20231020,090200,3663035,2200,2200,2200,2200,110
|
|
20231020,090100,3421035,2230,2200,2230,2200,42
|
|
20231020,090000,3327675,2215,2190,2240,2190,1510
|