617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191400,273408625,2210,2210,2210,2210,886
|
|
20231024,191300,273408625,2210,2210,2210,2210,0
|
|
20231024,191200,273408625,2210,2210,2210,2210,0
|
|
20231024,191100,273408625,2210,2210,2210,2210,0
|
|
20231024,191000,273408625,2210,2210,2210,2210,0
|
|
20231024,190900,273408625,2210,2210,2210,2210,0
|
|
20231024,190800,273408625,2210,2210,2210,2210,0
|
|
20231024,190700,273408625,2210,2210,2210,2210,0
|
|
20231024,190600,273408625,2210,2210,2210,2210,0
|
|
20231024,190500,273408625,2210,2210,2210,2210,0
|
|
20231024,190400,273408625,2210,2210,2210,2210,0
|
|
20231024,190300,273408625,2210,2210,2210,2210,0
|
|
20231024,190200,273408625,2210,2210,2210,2210,0
|
|
20231024,190100,273408625,2210,2210,2210,2210,0
|
|
20231024,190000,273408625,2210,2210,2210,2210,0
|
|
20231024,185900,273408625,2210,2210,2210,2210,0
|
|
20231024,185800,273408625,2210,2210,2210,2210,0
|
|
20231024,185700,273408625,2210,2210,2210,2210,0
|
|
20231024,185600,273408625,2210,2210,2210,2210,0
|
|
20231024,185500,273408625,2210,2210,2210,2210,0
|
|
20231024,185400,273408625,2210,2210,2210,2210,0
|
|
20231024,185300,273408625,2210,2210,2210,2210,0
|
|
20231024,185200,273408625,2210,2210,2210,2210,0
|
|
20231024,185100,273408625,2210,2210,2210,2210,0
|
|
20231024,185000,273408625,2210,2210,2210,2210,0
|
|
20231024,184900,273408625,2210,2210,2210,2210,0
|
|
20231024,184800,273408625,2210,2210,2210,2210,0
|
|
20231024,184700,273408625,2210,2210,2210,2210,0
|
|
20231024,184600,273408625,2210,2210,2210,2210,0
|
|
20231024,184500,273408625,2210,2210,2210,2210,0
|
|
20231024,184400,273408625,2210,2210,2210,2210,886
|
|
20231024,184300,273408625,2210,2210,2210,2210,0
|
|
20231024,184200,273408625,2210,2210,2210,2210,0
|
|
20231024,184100,273408625,2210,2210,2210,2210,0
|
|
20231024,184000,273408625,2210,2210,2210,2210,0
|
|
20231024,183900,273408625,2210,2210,2210,2210,0
|
|
20231024,183800,273408625,2210,2210,2210,2210,0
|
|
20231024,183700,273408625,2210,2210,2210,2210,0
|
|
20231024,183600,273408625,2210,2210,2210,2210,0
|
|
20231024,183500,273408625,2210,2210,2210,2210,0
|
|
20231024,183400,273408625,2210,2210,2210,2210,0
|
|
20231024,183300,273408625,2210,2210,2210,2210,0
|
|
20231024,183200,273408625,2210,2210,2210,2210,0
|
|
20231024,183100,273408625,2210,2210,2210,2210,0
|
|
20231024,183000,273408625,2210,2210,2210,2210,0
|
|
20231024,182900,273408625,2210,2210,2210,2210,0
|
|
20231024,182800,273408625,2210,2210,2210,2210,0
|
|
20231024,182700,273408625,2210,2210,2210,2210,0
|
|
20231024,182600,273408625,2210,2210,2210,2210,0
|
|
20231024,182500,273408625,2210,2210,2210,2210,0
|
|
20231024,182400,273408625,2210,2210,2210,2210,0
|
|
20231024,182300,273408625,2210,2210,2210,2210,0
|
|
20231024,182200,273408625,2210,2210,2210,2210,0
|
|
20231024,182100,273408625,2210,2210,2210,2210,0
|
|
20231024,182000,273408625,2210,2210,2210,2210,0
|
|
20231024,181900,273408625,2210,2210,2210,2210,0
|
|
20231024,181800,273408625,2210,2210,2210,2210,0
|
|
20231024,181700,273408625,2210,2210,2210,2210,0
|
|
20231024,181600,273408625,2210,2210,2210,2210,0
|
|
20231024,181500,273408625,2210,2210,2210,2210,0
|
|
20231024,181400,273408625,2210,2210,2210,2210,886
|
|
20231024,181300,273408625,2210,2210,2210,2210,0
|
|
20231024,181200,273408625,2210,2210,2210,2210,0
|
|
20231024,181100,273408625,2210,2210,2210,2210,0
|
|
20231024,181000,273408625,2210,2210,2210,2210,0
|
|
20231024,180900,273408625,2210,2210,2210,2210,0
|
|
20231024,180800,273408625,2210,2210,2210,2210,0
|
|
20231024,180700,273408625,2210,2210,2210,2210,0
|
|
20231024,180600,273408625,2210,2210,2210,2210,0
|
|
20231024,180500,273408625,2210,2210,2210,2210,0
|
|
20231024,180400,273408625,2210,2210,2210,2210,0
|
|
20231024,180300,273408625,2210,2210,2210,2210,0
|
|
20231024,180200,273408625,2210,2210,2210,2210,0
|
|
20231024,180100,273408625,2210,2210,2210,2210,0
|
|
20231024,180000,273408625,2210,2210,2210,2210,0
|
|
20231024,175900,273408625,2210,2210,2210,2210,0
|
|
20231024,175800,273408625,2210,2210,2210,2210,0
|
|
20231024,175700,273408625,2210,2210,2210,2210,0
|
|
20231024,175600,273408625,2210,2210,2210,2210,0
|
|
20231024,175500,273408625,2210,2210,2210,2210,0
|
|
20231024,175400,273408625,2210,2210,2210,2210,0
|
|
20231024,175300,273408625,2210,2210,2210,2210,0
|
|
20231024,175200,273408625,2210,2210,2210,2210,0
|
|
20231024,175100,273408625,2210,2210,2210,2210,0
|
|
20231024,175000,273408625,2210,2210,2210,2210,0
|
|
20231024,174900,273408625,2210,2210,2210,2210,0
|
|
20231024,174800,273408625,2210,2210,2210,2210,0
|
|
20231024,174700,273408625,2210,2210,2210,2210,0
|
|
20231024,174600,273408625,2210,2210,2210,2210,0
|
|
20231024,174500,273408625,2210,2210,2210,2210,0
|
|
20231024,174400,273408625,2210,2210,2210,2210,886
|
|
20231024,174300,273408625,2210,2210,2210,2210,0
|
|
20231024,174200,273408625,2210,2210,2210,2210,0
|
|
20231024,174100,273408625,2210,2210,2210,2210,0
|
|
20231024,174000,273408625,2210,2210,2210,2210,0
|
|
20231024,173900,273408625,2210,2210,2210,2210,0
|
|
20231024,173800,273408625,2210,2210,2210,2210,0
|
|
20231024,173700,273408625,2210,2210,2210,2210,0
|
|
20231024,173600,273408625,2210,2210,2210,2210,0
|
|
20231024,173500,273408625,2210,2210,2210,2210,0
|
|
20231024,173400,273408625,2210,2210,2210,2210,0
|
|
20231024,173300,273408625,2210,2210,2210,2210,0
|
|
20231024,173200,273408625,2210,2210,2210,2210,0
|
|
20231024,173100,273408625,2210,2210,2210,2210,0
|
|
20231024,173000,273408625,2210,2210,2210,2210,0
|
|
20231024,172900,273408625,2210,2210,2210,2210,0
|
|
20231024,172800,273408625,2210,2210,2210,2210,0
|
|
20231024,172700,273408625,2210,2210,2210,2210,0
|
|
20231024,172600,273408625,2210,2210,2210,2210,0
|
|
20231024,172500,273408625,2210,2210,2210,2210,0
|
|
20231024,172400,273408625,2210,2210,2210,2210,0
|
|
20231024,172300,273408625,2210,2210,2210,2210,0
|
|
20231024,172200,273408625,2210,2210,2210,2210,0
|
|
20231024,172100,273408625,2210,2210,2210,2210,0
|
|
20231024,172000,273408625,2210,2210,2210,2210,0
|
|
20231024,171900,273408625,2210,2210,2210,2210,0
|
|
20231024,171800,273408625,2210,2210,2210,2210,0
|
|
20231024,171700,273408625,2210,2210,2210,2210,0
|
|
20231024,171600,273408625,2210,2210,2210,2210,0
|
|
20231024,171500,273408625,2210,2210,2210,2210,0
|
|
20231024,171400,273408625,2210,2210,2210,2210,886
|
|
20231024,171300,273408625,2210,2210,2210,2210,0
|
|
20231024,171200,273408625,2210,2210,2210,2210,0
|
|
20231024,171100,273408625,2210,2210,2210,2210,0
|
|
20231024,171000,273408625,2210,2210,2210,2210,0
|
|
20231024,170900,273408625,2210,2210,2210,2210,0
|
|
20231024,170800,273408625,2210,2210,2210,2210,0
|
|
20231024,170700,273408625,2210,2210,2210,2210,0
|
|
20231024,170600,273408625,2210,2210,2210,2210,0
|
|
20231024,170500,273408625,2210,2210,2210,2210,0
|
|
20231024,170400,273408625,2210,2210,2210,2210,0
|
|
20231024,170300,273408625,2210,2210,2210,2210,0
|
|
20231024,170200,273408625,2210,2210,2210,2210,0
|
|
20231024,170100,273408625,2210,2210,2210,2210,0
|
|
20231024,170000,273408625,2210,2210,2210,2210,0
|
|
20231024,165900,273408625,2210,2210,2210,2210,0
|
|
20231024,165800,273408625,2210,2210,2210,2210,0
|
|
20231024,165700,273408625,2210,2210,2210,2210,0
|
|
20231024,165600,273408625,2210,2210,2210,2210,0
|
|
20231024,165500,273408625,2210,2210,2210,2210,0
|
|
20231024,165400,273408625,2210,2210,2210,2210,0
|
|
20231024,165300,273408625,2210,2210,2210,2210,0
|
|
20231024,165200,273408625,2210,2210,2210,2210,0
|
|
20231024,165100,273408625,2210,2210,2210,2210,0
|
|
20231024,165000,273408625,2210,2210,2210,2210,0
|
|
20231024,164900,273408625,2210,2210,2210,2210,0
|
|
20231024,164800,273408625,2210,2210,2210,2210,0
|
|
20231024,164700,273408625,2210,2210,2210,2210,0
|
|
20231024,164600,273408625,2210,2210,2210,2210,0
|
|
20231024,164500,273408625,2210,2210,2210,2210,0
|
|
20231024,164400,273408625,2210,2210,2210,2210,886
|
|
20231024,164300,273408625,2210,2210,2210,2210,0
|
|
20231024,164200,273408625,2210,2210,2210,2210,0
|
|
20231024,164100,273408625,2210,2210,2210,2210,0
|
|
20231024,164000,273408625,2210,2210,2210,2210,0
|
|
20231024,163900,273408625,2210,2210,2210,2210,0
|
|
20231024,163800,273408625,2210,2210,2210,2210,0
|
|
20231024,163700,273408625,2210,2210,2210,2210,0
|
|
20231024,163600,273408625,2210,2210,2210,2210,0
|
|
20231024,163500,273408625,2210,2210,2210,2210,0
|
|
20231024,163400,273408625,2210,2210,2210,2210,0
|
|
20231024,163300,273408625,2210,2210,2210,2210,0
|
|
20231024,163200,273408625,2210,2210,2210,2210,0
|
|
20231024,163100,273408625,2210,2210,2210,2210,0
|
|
20231024,163000,273408625,2210,2210,2210,2210,0
|
|
20231024,162900,273408625,2210,2210,2210,2210,0
|
|
20231024,162800,273408625,2210,2210,2210,2210,0
|
|
20231024,162700,273408625,2210,2210,2210,2210,0
|
|
20231024,162600,273408625,2210,2210,2210,2210,0
|
|
20231024,162500,273408625,2210,2210,2210,2210,0
|
|
20231024,162400,273408625,2210,2210,2210,2210,0
|
|
20231024,162300,273408625,2210,2210,2210,2210,0
|
|
20231024,162200,273408625,2210,2210,2210,2210,0
|
|
20231024,162100,273408625,2210,2210,2210,2210,0
|
|
20231024,162000,273408625,2210,2210,2210,2210,0
|
|
20231024,161900,273408625,2210,2210,2210,2210,0
|
|
20231024,161800,273408625,2210,2210,2210,2210,0
|
|
20231024,161700,273408625,2210,2210,2210,2210,0
|
|
20231024,161600,273408625,2210,2210,2210,2210,0
|
|
20231024,161500,273408625,2210,2210,2210,2210,0
|
|
20231024,161400,273408625,2210,2210,2210,2210,886
|
|
20231024,161300,273408625,2210,2210,2210,2210,0
|
|
20231024,161200,273408625,2210,2210,2210,2210,0
|
|
20231024,161100,273408625,2210,2210,2210,2210,0
|
|
20231024,161000,273408625,2210,2210,2210,2210,0
|
|
20231024,160900,273408625,2210,2210,2210,2210,0
|
|
20231024,160800,273408625,2210,2210,2210,2210,0
|
|
20231024,160700,273408625,2210,2210,2210,2210,0
|
|
20231024,160600,273408625,2210,2210,2210,2210,0
|
|
20231024,160500,273408625,2210,2210,2210,2210,0
|
|
20231024,160400,273408625,2210,2210,2210,2210,0
|
|
20231024,160300,273408625,2210,2210,2210,2210,0
|
|
20231024,160200,273408625,2210,2210,2210,2210,0
|
|
20231024,160100,273408625,2210,2210,2210,2210,0
|
|
20231024,160000,273408625,2210,2210,2210,2210,0
|
|
20231024,155900,273408625,2210,2210,2210,2210,0
|
|
20231024,155800,273408625,2210,2210,2210,2210,0
|
|
20231024,155700,273408625,2210,2210,2210,2210,0
|
|
20231024,155600,273408625,2210,2210,2210,2210,0
|
|
20231024,155500,273408625,2210,2210,2210,2210,0
|
|
20231024,155400,273408625,2210,2210,2210,2210,0
|
|
20231024,155300,273408625,2210,2210,2210,2210,0
|
|
20231024,155200,273408625,2210,2210,2210,2210,0
|
|
20231024,155100,273408625,2210,2210,2210,2210,0
|
|
20231024,155000,273408625,2210,2210,2210,2210,0
|
|
20231024,154900,273408625,2210,2210,2210,2210,0
|
|
20231024,154800,273408625,2210,2210,2210,2210,0
|
|
20231024,154700,273408625,2210,2210,2210,2210,0
|
|
20231024,154600,273408625,2210,2210,2210,2210,0
|
|
20231024,154500,273408625,2210,2210,2210,2210,0
|
|
20231024,154400,273408625,2210,2210,2210,2210,886
|
|
20231024,154300,273408625,2210,2210,2210,2210,0
|
|
20231024,154200,273408625,2210,2210,2210,2210,0
|
|
20231024,154100,273408625,2210,2210,2210,2210,0
|
|
20231024,154000,273408625,2210,2210,2210,2210,0
|
|
20231024,153900,273408625,2210,2210,2210,2210,0
|
|
20231024,153800,273408625,2210,2210,2210,2210,0
|
|
20231024,153700,273408625,2210,2210,2210,2210,0
|
|
20231024,153600,273408625,2210,2210,2210,2210,0
|
|
20231024,153500,273408625,2210,2210,2210,2210,0
|
|
20231024,153400,273408625,2210,2210,2210,2210,0
|
|
20231024,153300,273408625,2210,2210,2210,2210,0
|
|
20231024,153200,273408625,2210,2210,2210,2210,0
|
|
20231024,153100,273408625,2210,2210,2210,2210,0
|
|
20231024,153000,273408625,2210,2210,2210,2210,886
|
|
20231024,152900,271450565,2225,2225,2225,2225,0
|
|
20231024,152800,271450565,2225,2225,2225,2225,0
|
|
20231024,152700,271450565,2225,2225,2225,2225,0
|
|
20231024,152600,271450565,2225,2225,2225,2225,0
|
|
20231024,152500,271450565,2225,2225,2225,2225,0
|
|
20231024,152400,271450565,2225,2225,2225,2225,0
|
|
20231024,152300,271450565,2225,2225,2225,2225,0
|
|
20231024,152200,271450565,2225,2225,2225,2225,0
|
|
20231024,152100,271450565,2225,2225,2225,2225,0
|
|
20231024,152000,271450565,2225,2225,2225,2225,0
|
|
20231024,151900,271450565,2225,2225,2225,2225,0
|
|
20231024,151800,271450565,2225,2225,2225,2225,41
|
|
20231024,151700,271359340,2225,2220,2225,2220,181
|
|
20231024,151600,270957065,2225,2225,2225,2225,0
|
|
20231024,151500,270957065,2225,2220,2225,2220,6801
|
|
20231024,151400,255855060,2215,2215,2215,2215,637
|
|
20231024,151300,254444105,2210,2210,2210,2210,884
|
|
20231024,151200,252490465,2215,2215,2215,2215,1
|
|
20231024,151100,252488250,2215,2215,2215,2215,8
|
|
20231024,151000,252470530,2215,2215,2215,2215,0
|
|
20231024,150900,252470530,2215,2215,2215,2215,0
|
|
20231024,150800,252470530,2215,2215,2215,2215,137
|
|
20231024,150700,252167075,2215,2215,2215,2215,0
|
|
20231024,150600,252167075,2215,2215,2215,2215,0
|
|
20231024,150500,252167075,2215,2215,2215,2215,454
|
|
20231024,150400,251161465,2215,2215,2215,2215,70
|
|
20231024,150300,251006415,2215,2215,2215,2215,0
|
|
20231024,150200,251006415,2215,2215,2215,2215,0
|
|
20231024,150100,251006415,2215,2210,2215,2210,2689
|
|
20231024,150000,245057725,2210,2210,2210,2210,100
|
|
20231024,145900,244836725,2210,2210,2210,2210,24
|
|
20231024,145800,244783685,2210,2210,2210,2210,504
|
|
20231024,145700,243669845,2210,2210,2210,2210,1
|
|
20231024,145600,243667635,2205,2205,2205,2205,0
|
|
20231024,145500,243667635,2205,2205,2205,2205,0
|
|
20231024,145400,243667635,2205,2205,2205,2205,0
|
|
20231024,145300,243667635,2205,2205,2205,2205,0
|
|
20231024,145200,243667635,2205,2205,2205,2205,500
|
|
20231024,145100,242565135,2205,2205,2205,2205,770
|
|
20231024,145000,240867285,2205,2205,2205,2205,0
|
|
20231024,144900,240867285,2205,2205,2205,2205,0
|
|
20231024,144800,240867285,2205,2205,2205,2205,41
|
|
20231024,144700,240776880,2200,2200,2200,2200,0
|
|
20231024,144600,240776880,2200,2200,2200,2200,0
|
|
20231024,144500,240776880,2200,2200,2200,2200,0
|
|
20231024,144400,240776880,2200,2200,2200,2200,0
|
|
20231024,144300,240776880,2200,2200,2200,2200,100
|
|
20231024,144200,240556880,2200,2205,2205,2200,359
|
|
20231024,144100,239767060,2205,2205,2205,2205,0
|
|
20231024,144000,239767060,2205,2205,2205,2205,0
|
|
20231024,143900,239767060,2205,2205,2205,2205,0
|
|
20231024,143800,239767060,2205,2205,2205,2205,25
|
|
20231024,143700,239711935,2205,2205,2205,2205,3
|
|
20231024,143600,239705320,2205,2205,2205,2205,0
|
|
20231024,143500,239705320,2205,2205,2205,2205,200
|
|
20231024,143400,239264320,2205,2205,2205,2205,0
|
|
20231024,143300,239264320,2205,2205,2205,2205,0
|
|
20231024,143200,239264320,2205,2205,2205,2205,2
|
|
20231024,143100,239259910,2210,2210,2210,2210,4
|
|
20231024,143000,239251070,2205,2205,2205,2205,20
|
|
20231024,142900,239206970,2200,2200,2200,2200,0
|
|
20231024,142800,239206970,2200,2200,2200,2200,0
|
|
20231024,142700,239206970,2200,2200,2200,2200,0
|
|
20231024,142600,239206970,2200,2200,2205,2200,1585
|
|
20231024,142500,235714970,2200,2200,2200,2200,0
|
|
20231024,142400,235714970,2200,2200,2200,2200,11
|
|
20231024,142300,235690770,2205,2205,2205,2205,1
|
|
20231024,142200,235688565,2200,2200,2200,2200,0
|
|
20231024,142100,235688565,2200,2200,2200,2200,0
|
|
20231024,142000,235688565,2200,2200,2200,2200,104
|
|
20231024,141900,235459765,2200,2200,2200,2200,0
|
|
20231024,141800,235459765,2200,2200,2200,2200,0
|
|
20231024,141700,235459765,2200,2200,2200,2200,0
|
|
20231024,141600,235459765,2200,2200,2200,2200,10
|
|
20231024,141500,235437765,2200,2200,2200,2200,79
|
|
20231024,141400,235263965,2205,2205,2205,2205,0
|
|
20231024,141300,235263965,2205,2205,2205,2205,100
|
|
20231024,141200,235043465,2200,2200,2200,2200,0
|
|
20231024,141100,235043465,2200,2200,2200,2200,35
|
|
20231024,141000,234966465,2200,2210,2210,2200,51
|
|
20231024,140900,234854140,2210,2190,2210,2185,5469
|
|
20231024,140800,222814640,2200,2200,2200,2200,0
|
|
20231024,140700,222814640,2200,2200,2200,2200,0
|
|
20231024,140600,222814640,2200,2200,2200,2200,20
|
|
20231024,140500,222770640,2200,2200,2200,2200,0
|
|
20231024,140400,222770640,2200,2200,2200,2200,0
|
|
20231024,140300,222770640,2200,2200,2200,2200,3
|
|
20231024,140200,222764040,2195,2195,2195,2195,470
|
|
20231024,140100,221732390,2195,2195,2195,2195,0
|
|
20231024,140000,221732390,2195,2195,2195,2195,16
|
|
20231024,135900,221697270,2195,2195,2195,2195,0
|
|
20231024,135800,221697270,2195,2195,2195,2195,0
|
|
20231024,135700,221697270,2195,2195,2195,2195,0
|
|
20231024,135600,221697270,2195,2195,2195,2195,700
|
|
20231024,135500,220160770,2195,2195,2195,2195,0
|
|
20231024,135400,220160770,2195,2195,2195,2195,0
|
|
20231024,135300,220160770,2195,2175,2195,2165,10144
|
|
20231024,135200,198093925,2190,2190,2190,2190,808
|
|
20231024,135100,196324405,2195,2195,2195,2195,30
|
|
20231024,135000,196258555,2190,2190,2190,2190,0
|
|
20231024,134900,196258555,2190,2190,2190,2190,0
|
|
20231024,134800,196258555,2190,2190,2190,2190,674
|
|
20231024,134700,194782495,2195,2195,2195,2195,0
|
|
20231024,134600,194782495,2195,2195,2195,2195,0
|
|
20231024,134500,194782495,2195,2195,2195,2195,0
|
|
20231024,134400,194782495,2195,2195,2195,2195,0
|
|
20231024,134300,194782495,2195,2195,2195,2195,600
|
|
20231024,134200,193465495,2195,2195,2195,2195,0
|
|
20231024,134100,193465495,2195,2195,2195,2195,675
|
|
20231024,134000,191983870,2195,2195,2195,2195,400
|
|
20231024,133900,191105870,2190,2190,2190,2190,190
|
|
20231024,133800,190689770,2190,2185,2190,2185,2757
|
|
20231024,133700,184654620,2185,2185,2185,2185,0
|
|
20231024,133600,184654620,2185,2185,2185,2185,0
|
|
20231024,133500,184654620,2185,2185,2185,2185,0
|
|
20231024,133400,184654620,2185,2185,2185,2185,30
|
|
20231024,133300,184589070,2185,2185,2185,2185,0
|
|
20231024,133200,184589070,2185,2185,2185,2185,900
|
|
20231024,133100,182622570,2175,2175,2175,2175,135
|
|
20231024,133000,182328945,2170,2175,2175,2170,406
|
|
20231024,132900,181447860,2185,2185,2185,2175,75
|
|
20231024,132800,181284335,2180,2180,2180,2180,0
|
|
20231024,132700,181284335,2180,2180,2180,2180,0
|
|
20231024,132600,181284335,2180,2180,2180,2180,229
|
|
20231024,132500,180785115,2180,2180,2180,2180,439
|
|
20231024,132400,179828095,2180,2180,2180,2180,0
|
|
20231024,132300,179828095,2180,2180,2180,2180,126
|
|
20231024,132200,179553415,2180,2180,2180,2180,0
|
|
20231024,132100,179553415,2180,2180,2180,2180,0
|
|
20231024,132000,179553415,2180,2180,2180,2180,0
|
|
20231024,131900,179553415,2180,2180,2180,2180,0
|
|
20231024,131800,179553415,2180,2180,2180,2180,0
|
|
20231024,131700,179553415,2180,2180,2180,2180,0
|
|
20231024,131600,179553415,2180,2180,2180,2180,0
|
|
20231024,131500,179553415,2180,2180,2180,2180,0
|
|
20231024,131400,179553415,2180,2180,2180,2180,500
|
|
20231024,131300,178463415,2180,2180,2180,2180,0
|
|
20231024,131200,178463415,2180,2180,2180,2180,0
|
|
20231024,131100,178463415,2180,2180,2180,2180,0
|
|
20231024,131000,178463415,2180,2180,2180,2180,0
|
|
20231024,130900,178463415,2180,2180,2180,2180,1
|
|
20231024,130800,178461235,2175,2175,2175,2175,0
|
|
20231024,130700,178461235,2175,2175,2175,2175,0
|
|
20231024,130600,178461235,2175,2175,2175,2175,0
|
|
20231024,130500,178461235,2175,2175,2175,2175,24
|
|
20231024,130400,178409035,2175,2175,2175,2175,0
|
|
20231024,130300,178409035,2175,2175,2175,2175,467
|
|
20231024,130200,177393310,2175,2175,2175,2175,0
|
|
20231024,130100,177393310,2175,2175,2175,2175,0
|
|
20231024,130000,177393310,2175,2175,2175,2175,0
|
|
20231024,125900,177393310,2175,2175,2175,2175,0
|
|
20231024,125800,177393310,2175,2175,2175,2175,0
|
|
20231024,125700,177393310,2175,2175,2175,2175,30
|
|
20231024,125600,177328060,2175,2175,2175,2175,10
|
|
20231024,125500,177306310,2170,2170,2170,2170,80
|
|
20231024,125400,177132710,2170,2170,2175,2160,104
|
|
20231024,125300,176907420,2160,2165,2165,2160,40
|
|
20231024,125200,176820995,2165,2165,2165,2165,0
|
|
20231024,125100,176820995,2165,2165,2165,2165,0
|
|
20231024,125000,176820995,2165,2170,2170,2165,100
|
|
20231024,124900,176604490,2180,2180,2180,2180,0
|
|
20231024,124800,176604490,2180,2180,2180,2180,70
|
|
20231024,124700,176451890,2180,2175,2180,2175,500
|
|
20231024,124600,175363890,2175,2175,2175,2175,401
|
|
20231024,124500,174491715,2180,2180,2180,2180,0
|
|
20231024,124400,174491715,2180,2180,2180,2180,0
|
|
20231024,124300,174491715,2180,2180,2180,2180,0
|
|
20231024,124200,174491715,2180,2180,2180,2180,0
|
|
20231024,124100,174491715,2180,2180,2180,2180,0
|
|
20231024,124000,174491715,2180,2180,2180,2180,0
|
|
20231024,123900,174491715,2180,2180,2180,2180,0
|
|
20231024,123800,174491715,2180,2175,2180,2175,8
|
|
20231024,123700,174474310,2175,2175,2175,2175,496
|
|
20231024,123600,173395510,2175,2175,2175,2175,10
|
|
20231024,123500,173373760,2170,2170,2170,2170,0
|
|
20231024,123400,173373760,2170,2170,2170,2170,0
|
|
20231024,123300,173373760,2170,2170,2170,2170,0
|
|
20231024,123200,173373760,2170,2170,2170,2170,0
|
|
20231024,123100,173373760,2170,2170,2170,2170,0
|
|
20231024,123000,173373760,2170,2170,2170,2170,0
|
|
20231024,122900,173373760,2170,2170,2170,2170,0
|
|
20231024,122800,173373760,2170,2170,2170,2170,0
|
|
20231024,122700,173373760,2170,2170,2170,2170,0
|
|
20231024,122600,173373760,2170,2170,2170,2170,0
|
|
20231024,122500,173373760,2170,2170,2170,2170,0
|
|
20231024,122400,173373760,2170,2170,2170,2170,133
|
|
20231024,122300,173085150,2165,2165,2165,2165,0
|
|
20231024,122200,173085150,2165,2165,2165,2165,5
|
|
20231024,122100,173074325,2160,2160,2160,2160,0
|
|
20231024,122000,173074325,2160,2160,2160,2160,0
|
|
20231024,121900,173074325,2160,2160,2160,2160,0
|
|
20231024,121800,173074325,2160,2160,2160,2160,0
|
|
20231024,121700,173074325,2160,2160,2160,2160,0
|
|
20231024,121600,173074325,2160,2160,2160,2160,124
|
|
20231024,121500,172806485,2160,2160,2160,2160,0
|
|
20231024,121400,172806485,2160,2160,2160,2160,0
|
|
20231024,121300,172806485,2160,2160,2160,2160,0
|
|
20231024,121200,172806485,2160,2160,2160,2160,4
|
|
20231024,121100,172797845,2160,2160,2160,2160,500
|
|
20231024,121000,171717845,2165,2165,2165,2165,0
|
|
20231024,120900,171717845,2165,2165,2165,2165,400
|
|
20231024,120800,170851845,2160,2160,2160,2160,0
|
|
20231024,120700,170851845,2160,2160,2160,2160,56
|
|
20231024,120600,170730885,2155,2155,2155,2155,0
|
|
20231024,120500,170730885,2155,2155,2155,2155,0
|
|
20231024,120400,170730885,2155,2155,2155,2155,0
|
|
20231024,120300,170730885,2155,2155,2155,2155,0
|
|
20231024,120200,170730885,2155,2150,2155,2150,600
|
|
20231024,120100,169438385,2150,2160,2160,2150,800
|
|
20231024,120000,167718285,2170,2170,2170,2170,0
|
|
20231024,115900,167718285,2170,2170,2170,2170,0
|
|
20231024,115800,167718285,2170,2170,2170,2170,0
|
|
20231024,115700,167718285,2170,2170,2170,2170,0
|
|
20231024,115600,167718285,2170,2170,2170,2170,7
|
|
20231024,115500,167703095,2170,2170,2170,2170,0
|
|
20231024,115400,167703095,2170,2170,2170,2170,0
|
|
20231024,115300,167703095,2170,2170,2170,2170,0
|
|
20231024,115200,167703095,2170,2170,2170,2170,0
|
|
20231024,115100,167703095,2170,2170,2170,2170,6
|
|
20231024,115000,167690075,2150,2170,2170,2150,243
|
|
20231024,114900,167166040,2170,2175,2175,2170,2
|
|
20231024,114800,167161695,2160,2160,2175,2160,28
|
|
20231024,114700,167101200,2160,2155,2160,2155,403
|
|
20231024,114600,166231135,2155,2155,2155,2155,0
|
|
20231024,114500,166231135,2155,2155,2155,2155,0
|
|
20231024,114400,166231135,2155,2155,2155,2155,0
|
|
20231024,114300,166231135,2155,2155,2155,2155,10
|
|
20231024,114200,166209585,2155,2155,2155,2155,1
|
|
20231024,114100,166207430,2150,2150,2150,2150,0
|
|
20231024,114000,166207430,2150,2150,2150,2150,0
|
|
20231024,113900,166207430,2150,2150,2150,2150,0
|
|
20231024,113800,166207430,2150,2150,2150,2150,0
|
|
20231024,113700,166207430,2150,2150,2150,2150,0
|
|
20231024,113600,166207430,2150,2150,2150,2150,0
|
|
20231024,113500,166207430,2150,2160,2160,2150,5
|
|
20231024,113400,166196640,2160,2160,2160,2160,3
|
|
20231024,113300,166190160,2160,2150,2160,2150,15307
|
|
20231024,113200,133274320,2150,2150,2150,2150,2635
|
|
20231024,113100,127609070,2145,2145,2145,2145,0
|
|
20231024,113000,127609070,2145,2145,2145,2145,142
|
|
20231024,112900,127304480,2145,2145,2145,2145,0
|
|
20231024,112800,127304480,2145,2145,2145,2145,1
|
|
20231024,112700,127302335,2145,2150,2150,2145,6
|
|
20231024,112600,127289460,2150,2150,2150,2145,107
|
|
20231024,112500,127059915,2150,2150,2150,2150,10
|
|
20231024,112400,127038415,2150,2150,2150,2150,6
|
|
20231024,112300,127025515,2150,2150,2150,2150,1
|
|
20231024,112200,127023365,2150,2150,2150,2150,9
|
|
20231024,112100,127004015,2150,2150,2150,2150,7
|
|
20231024,112000,126988965,2150,2150,2150,2150,4
|
|
20231024,111900,126980365,2145,2145,2145,2145,535
|
|
20231024,111800,125832790,2145,2145,2145,2145,2
|
|
20231024,111700,125828500,2145,2140,2145,2140,367
|
|
20231024,111600,125043110,2135,2140,2140,2135,15
|
|
20231024,111500,125011050,2140,2140,2140,2140,0
|
|
20231024,111400,125011050,2140,2140,2140,2140,30
|
|
20231024,111300,124946850,2140,2140,2140,2140,1
|
|
20231024,111200,124944710,2140,2140,2140,2140,4
|
|
20231024,111100,124936150,2135,2135,2135,2135,2048
|
|
20231024,111000,120563670,2135,2135,2135,2135,3
|
|
20231024,110900,120557265,2130,2130,2130,2130,150
|
|
20231024,110800,120237765,2135,2135,2135,2135,0
|
|
20231024,110700,120237765,2135,2135,2135,2135,0
|
|
20231024,110600,120237765,2135,2135,2135,2135,0
|
|
20231024,110500,120237765,2135,2135,2135,2135,0
|
|
20231024,110400,120237765,2135,2130,2135,2130,2
|
|
20231024,110300,120233500,2135,2135,2135,2135,0
|
|
20231024,110200,120233500,2135,2135,2135,2135,0
|
|
20231024,110100,120233500,2135,2135,2135,2135,0
|
|
20231024,110000,120233500,2135,2135,2135,2135,0
|
|
20231024,105900,120233500,2135,2130,2135,2125,314
|
|
20231024,105800,119564725,2130,2130,2130,2130,12
|
|
20231024,105700,119539165,2130,2130,2130,2130,4604
|
|
20231024,105600,109732645,2130,2130,2130,2130,0
|
|
20231024,105500,109732645,2130,2130,2130,2130,328
|
|
20231024,105400,109034005,2130,2130,2130,2130,0
|
|
20231024,105300,109034005,2130,2130,2130,2130,189
|
|
20231024,105200,108631435,2130,2130,2130,2130,0
|
|
20231024,105100,108631435,2130,2130,2130,2130,0
|
|
20231024,105000,108631435,2130,2130,2130,2130,100
|
|
20231024,104900,108418435,2130,2130,2130,2130,0
|
|
20231024,104800,108418435,2130,2130,2130,2130,300
|
|
20231024,104700,107779435,2130,2130,2130,2130,0
|
|
20231024,104600,107779435,2130,2130,2130,2125,30
|
|
20231024,104500,107715575,2130,2125,2130,2125,373
|
|
20231024,104400,106922945,2130,2130,2135,2130,1226
|
|
20231024,104300,104311560,2135,2135,2135,2135,0
|
|
20231024,104200,104311560,2135,2135,2135,2135,0
|
|
20231024,104100,104311560,2135,2135,2135,2130,1089
|
|
20231024,104000,101986550,2145,2145,2145,2145,0
|
|
20231024,103900,101986550,2145,2145,2145,2145,100
|
|
20231024,103800,101772050,2145,2145,2145,2145,0
|
|
20231024,103700,101772050,2145,2135,2145,2130,1010
|
|
20231024,103600,99620595,2130,2135,2135,2130,120
|
|
20231024,103500,99364615,2135,2135,2135,2135,0
|
|
20231024,103400,99364615,2135,2135,2135,2135,1
|
|
20231024,103300,99362480,2135,2135,2135,2135,154
|
|
20231024,103200,99033690,2135,2135,2135,2135,814
|
|
20231024,103100,97295800,2150,2150,2150,2150,3
|
|
20231024,103000,97289350,2150,2150,2150,2150,14
|
|
20231024,102900,97259250,2135,2135,2135,2135,900
|
|
20231024,102800,95337750,2150,2150,2150,2150,9
|
|
20231024,102700,95318400,2140,2140,2140,2140,88
|
|
20231024,102600,95130080,2140,2140,2140,2140,14
|
|
20231024,102500,95100120,2140,2140,2140,2140,32
|
|
20231024,102400,95031640,2140,2135,2140,2135,26
|
|
20231024,102300,94976075,2150,2150,2150,2150,3
|
|
20231024,102200,94969625,2150,2150,2150,2150,3
|
|
20231024,102100,94963175,2150,2140,2150,2135,5755
|
|
20231024,102000,82651380,2140,2140,2140,2140,10
|
|
20231024,101900,82629980,2140,2145,2150,2140,6325
|
|
20231024,101800,69068170,2150,2150,2150,2150,0
|
|
20231024,101700,69068170,2150,2150,2150,2150,17
|
|
20231024,101600,69031620,2150,2150,2150,2150,3
|
|
20231024,101500,69025170,2150,2150,2155,2150,1313
|
|
20231024,101400,66201970,2150,2150,2150,2150,200
|
|
20231024,101300,65771970,2150,2150,2150,2150,1
|
|
20231024,101200,65769820,2150,2155,2155,2150,41
|
|
20231024,101100,65681665,2150,2150,2150,2150,14
|
|
20231024,101000,65651565,2155,2155,2155,2155,10
|
|
20231024,100900,65630015,2155,2155,2155,2155,0
|
|
20231024,100800,65630015,2155,2155,2155,2155,10
|
|
20231024,100700,65608465,2155,2155,2155,2155,0
|
|
20231024,100600,65608465,2155,2155,2155,2155,0
|
|
20231024,100500,65608465,2155,2150,2155,2150,673
|
|
20231024,100400,64161470,2150,2150,2150,2150,10
|
|
20231024,100300,64139970,2150,2150,2150,2150,170
|
|
20231024,100200,63774470,2150,2150,2150,2150,36
|
|
20231024,100100,63697070,2150,2150,2150,2150,88
|
|
20231024,100000,63507870,2150,2150,2150,2150,0
|
|
20231024,095900,63507870,2150,2150,2150,2150,233
|
|
20231024,095800,63006920,2150,2155,2155,2150,375
|
|
20231024,095700,62200520,2155,2155,2155,2150,71
|
|
20231024,095600,62047570,2155,2155,2155,2155,1
|
|
20231024,095500,62045415,2150,2150,2150,2150,3970
|
|
20231024,095400,53509915,2150,2150,2150,2150,331
|
|
20231024,095300,52798265,2145,2150,2150,2145,37
|
|
20231024,095200,52718890,2150,2150,2150,2150,1
|
|
20231024,095100,52716740,2145,2145,2145,2145,0
|
|
20231024,095000,52716740,2145,2145,2145,2145,1
|
|
20231024,094900,52714595,2145,2150,2150,2145,123
|
|
20231024,094800,52450755,2150,2150,2150,2150,14
|
|
20231024,094700,52420655,2150,2155,2155,2150,921
|
|
20231024,094600,50438760,2160,2160,2160,2160,0
|
|
20231024,094500,50438760,2160,2160,2160,2160,200
|
|
20231024,094400,50006760,2160,2160,2160,2160,1
|
|
20231024,094300,50004600,2160,2160,2160,2160,1
|
|
20231024,094200,50002440,2155,2160,2160,2155,750
|
|
20231024,094100,48382445,2155,2155,2155,2155,502
|
|
20231024,094000,47300635,2160,2165,2165,2160,4171
|
|
20231024,093900,38291270,2160,2160,2160,2160,300
|
|
20231024,093800,37643270,2175,2175,2175,2175,5
|
|
20231024,093700,37632395,2165,2165,2165,2165,20
|
|
20231024,093600,37589095,2165,2165,2165,2165,386
|
|
20231024,093500,36753405,2170,2170,2170,2170,47
|
|
20231024,093400,36651415,2175,2175,2175,2175,0
|
|
20231024,093300,36651415,2175,2175,2175,2175,1
|
|
20231024,093200,36649240,2170,2170,2170,2170,1
|
|
20231024,093100,36647070,2170,2165,2175,2165,265
|
|
20231024,093000,36073330,2165,2165,2165,2165,188
|
|
20231024,092900,35666310,2165,2170,2170,2165,5872
|
|
20231024,092800,22934865,2175,2175,2175,2175,634
|
|
20231024,092700,21555915,2170,2170,2170,2170,0
|
|
20231024,092600,21555915,2170,2170,2170,2170,500
|
|
20231024,092500,20470915,2170,2170,2175,2170,1960
|
|
20231024,092400,16217030,2175,2175,2175,2175,1056
|
|
20231024,092300,13920230,2185,2185,2185,2185,0
|
|
20231024,092200,13920230,2185,2180,2185,2175,120
|
|
20231024,092100,13658635,2185,2185,2185,2175,105
|
|
20231024,092000,13429220,2190,2190,2190,2190,2
|
|
20231024,091900,13424840,2190,2190,2190,2190,0
|
|
20231024,091800,13424840,2190,2190,2190,2190,3
|
|
20231024,091700,13418270,2190,2190,2190,2175,375
|
|
20231024,091600,12602045,2180,2180,2180,2180,40
|
|
20231024,091500,12514845,2190,2190,2190,2190,357
|
|
20231024,091400,11733015,2190,2185,2190,2180,267
|
|
20231024,091300,11149720,2205,2195,2205,2195,1005
|
|
20231024,091200,8939345,2200,2195,2200,2195,915
|
|
20231024,091100,6927445,2190,2190,2195,2190,465
|
|
20231024,091000,5906850,2195,2190,2195,2190,692
|
|
20231024,090900,4388445,2190,2190,2190,2190,31
|
|
20231024,090800,4320555,2190,2175,2190,2170,1189
|
|
20231024,090700,1734120,2175,2175,2175,2175,2
|
|
20231024,090600,1729770,2175,2180,2180,2175,102
|
|
20231024,090500,1507915,2180,2180,2180,2180,69
|
|
20231024,090400,1357495,2175,2180,2180,2175,16
|
|
20231024,090300,1322640,2180,2180,2180,2180,1
|
|
20231024,090200,1320460,2180,2180,2180,2180,11
|
|
20231024,090100,1296480,2180,2180,2180,2180,1
|
|
20231024,090000,1294300,2185,2165,2185,2165,594
|