628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192500,552155110,2220,2220,2220,2220,5370
|
|
20231024,192400,552155110,2220,2220,2220,2220,0
|
|
20231024,192300,552155110,2220,2220,2220,2220,0
|
|
20231024,192200,552155110,2220,2220,2220,2220,0
|
|
20231024,192100,552155110,2220,2220,2220,2220,0
|
|
20231024,192000,552155110,2220,2220,2220,2220,0
|
|
20231024,191900,552155110,2220,2220,2220,2220,0
|
|
20231024,191800,552155110,2220,2220,2220,2220,0
|
|
20231024,191700,552155110,2220,2220,2220,2220,0
|
|
20231024,191600,552155110,2220,2220,2220,2220,0
|
|
20231024,191500,552155110,2220,2220,2220,2220,0
|
|
20231024,191400,552155110,2220,2220,2220,2220,0
|
|
20231024,191300,552155110,2220,2220,2220,2220,0
|
|
20231024,191200,552155110,2220,2220,2220,2220,0
|
|
20231024,191100,552155110,2220,2220,2220,2220,0
|
|
20231024,191000,552155110,2220,2220,2220,2220,0
|
|
20231024,190900,552155110,2220,2220,2220,2220,0
|
|
20231024,190800,552155110,2220,2220,2220,2220,0
|
|
20231024,190700,552155110,2220,2220,2220,2220,0
|
|
20231024,190600,552155110,2220,2220,2220,2220,0
|
|
20231024,190500,552155110,2220,2220,2220,2220,0
|
|
20231024,190400,552155110,2220,2220,2220,2220,0
|
|
20231024,190300,552155110,2220,2220,2220,2220,0
|
|
20231024,190200,552155110,2220,2220,2220,2220,0
|
|
20231024,190100,552155110,2220,2220,2220,2220,0
|
|
20231024,190000,552155110,2220,2220,2220,2220,0
|
|
20231024,185900,552155110,2220,2220,2220,2220,0
|
|
20231024,185800,552155110,2220,2220,2220,2220,0
|
|
20231024,185700,552155110,2220,2220,2220,2220,0
|
|
20231024,185600,552155110,2220,2220,2220,2220,0
|
|
20231024,185500,552155110,2220,2220,2220,2220,5370
|
|
20231024,185400,552155110,2220,2220,2220,2220,0
|
|
20231024,185300,552155110,2220,2220,2220,2220,0
|
|
20231024,185200,552155110,2220,2220,2220,2220,0
|
|
20231024,185100,552155110,2220,2220,2220,2220,0
|
|
20231024,185000,552155110,2220,2220,2220,2220,0
|
|
20231024,184900,552155110,2220,2220,2220,2220,0
|
|
20231024,184800,552155110,2220,2220,2220,2220,0
|
|
20231024,184700,552155110,2220,2220,2220,2220,0
|
|
20231024,184600,552155110,2220,2220,2220,2220,0
|
|
20231024,184500,552155110,2220,2220,2220,2220,0
|
|
20231024,184400,552155110,2220,2220,2220,2220,0
|
|
20231024,184300,552155110,2220,2220,2220,2220,0
|
|
20231024,184200,552155110,2220,2220,2220,2220,0
|
|
20231024,184100,552155110,2220,2220,2220,2220,0
|
|
20231024,184000,552155110,2220,2220,2220,2220,0
|
|
20231024,183900,552155110,2220,2220,2220,2220,0
|
|
20231024,183800,552155110,2220,2220,2220,2220,0
|
|
20231024,183700,552155110,2220,2220,2220,2220,0
|
|
20231024,183600,552155110,2220,2220,2220,2220,0
|
|
20231024,183500,552155110,2220,2220,2220,2220,0
|
|
20231024,183400,552155110,2220,2220,2220,2220,0
|
|
20231024,183300,552155110,2220,2220,2220,2220,0
|
|
20231024,183200,552155110,2220,2220,2220,2220,0
|
|
20231024,183100,552155110,2220,2220,2220,2220,0
|
|
20231024,183000,552155110,2220,2220,2220,2220,0
|
|
20231024,182900,552155110,2220,2220,2220,2220,0
|
|
20231024,182800,552155110,2220,2220,2220,2220,0
|
|
20231024,182700,552155110,2220,2220,2220,2220,0
|
|
20231024,182600,552155110,2220,2220,2220,2220,0
|
|
20231024,182500,552155110,2220,2220,2220,2220,5370
|
|
20231024,182400,552155110,2220,2220,2220,2220,0
|
|
20231024,182300,552155110,2220,2220,2220,2220,0
|
|
20231024,182200,552155110,2220,2220,2220,2220,0
|
|
20231024,182100,552155110,2220,2220,2220,2220,0
|
|
20231024,182000,552155110,2220,2220,2220,2220,0
|
|
20231024,181900,552155110,2220,2220,2220,2220,0
|
|
20231024,181800,552155110,2220,2220,2220,2220,0
|
|
20231024,181700,552155110,2220,2220,2220,2220,0
|
|
20231024,181600,552155110,2220,2220,2220,2220,0
|
|
20231024,181500,552155110,2220,2220,2220,2220,0
|
|
20231024,181400,552155110,2220,2220,2220,2220,0
|
|
20231024,181300,552155110,2220,2220,2220,2220,0
|
|
20231024,181200,552155110,2220,2220,2220,2220,0
|
|
20231024,181100,552155110,2220,2220,2220,2220,0
|
|
20231024,181000,552155110,2220,2220,2220,2220,0
|
|
20231024,180900,552155110,2220,2220,2220,2220,0
|
|
20231024,180800,552155110,2220,2220,2220,2220,0
|
|
20231024,180700,552155110,2220,2220,2220,2220,0
|
|
20231024,180600,552155110,2220,2220,2220,2220,0
|
|
20231024,180500,552155110,2220,2220,2220,2220,0
|
|
20231024,180400,552155110,2220,2220,2220,2220,0
|
|
20231024,180300,552155110,2220,2220,2220,2220,0
|
|
20231024,180200,552155110,2220,2220,2220,2220,0
|
|
20231024,180100,552155110,2220,2220,2220,2220,0
|
|
20231024,180000,552155110,2220,2220,2220,2220,0
|
|
20231024,175900,552155110,2220,2220,2220,2220,0
|
|
20231024,175800,552155110,2220,2220,2220,2220,0
|
|
20231024,175700,552155110,2220,2220,2220,2220,0
|
|
20231024,175600,552155110,2220,2220,2220,2220,0
|
|
20231024,175500,552155110,2220,2220,2220,2220,5370
|
|
20231024,175400,552155110,2220,2220,2220,2220,0
|
|
20231024,175300,552155110,2220,2220,2220,2220,0
|
|
20231024,175200,552155110,2220,2220,2220,2220,0
|
|
20231024,175100,552155110,2220,2220,2220,2220,0
|
|
20231024,175000,552155110,2220,2220,2220,2220,0
|
|
20231024,174900,552155110,2220,2220,2220,2220,0
|
|
20231024,174800,552155110,2220,2220,2220,2220,0
|
|
20231024,174700,552155110,2220,2220,2220,2220,0
|
|
20231024,174600,552155110,2220,2220,2220,2220,0
|
|
20231024,174500,552155110,2220,2220,2220,2220,0
|
|
20231024,174400,552155110,2220,2220,2220,2220,0
|
|
20231024,174300,552155110,2220,2220,2220,2220,0
|
|
20231024,174200,552155110,2220,2220,2220,2220,0
|
|
20231024,174100,552155110,2220,2220,2220,2220,0
|
|
20231024,174000,552155110,2220,2220,2220,2220,0
|
|
20231024,173900,552155110,2220,2220,2220,2220,0
|
|
20231024,173800,552155110,2220,2220,2220,2220,0
|
|
20231024,173700,552155110,2220,2220,2220,2220,0
|
|
20231024,173600,552155110,2220,2220,2220,2220,0
|
|
20231024,173500,552155110,2220,2220,2220,2220,0
|
|
20231024,173400,552155110,2220,2220,2220,2220,0
|
|
20231024,173300,552155110,2220,2220,2220,2220,0
|
|
20231024,173200,552155110,2220,2220,2220,2220,0
|
|
20231024,173100,552155110,2220,2220,2220,2220,0
|
|
20231024,173000,552155110,2220,2220,2220,2220,0
|
|
20231024,172900,552155110,2220,2220,2220,2220,0
|
|
20231024,172800,552155110,2220,2220,2220,2220,0
|
|
20231024,172700,552155110,2220,2220,2220,2220,0
|
|
20231024,172600,552155110,2220,2220,2220,2220,0
|
|
20231024,172500,552155110,2220,2220,2220,2220,5370
|
|
20231024,172400,552155110,2220,2220,2220,2220,0
|
|
20231024,172300,552155110,2220,2220,2220,2220,0
|
|
20231024,172200,552155110,2220,2220,2220,2220,0
|
|
20231024,172100,552155110,2220,2220,2220,2220,0
|
|
20231024,172000,552155110,2220,2220,2220,2220,0
|
|
20231024,171900,552155110,2220,2220,2220,2220,0
|
|
20231024,171800,552155110,2220,2220,2220,2220,0
|
|
20231024,171700,552155110,2220,2220,2220,2220,0
|
|
20231024,171600,552155110,2220,2220,2220,2220,0
|
|
20231024,171500,552155110,2220,2220,2220,2220,0
|
|
20231024,171400,552155110,2220,2220,2220,2220,0
|
|
20231024,171300,552155110,2220,2220,2220,2220,0
|
|
20231024,171200,552155110,2220,2220,2220,2220,0
|
|
20231024,171100,552155110,2220,2220,2220,2220,0
|
|
20231024,171000,552155110,2220,2220,2220,2220,0
|
|
20231024,170900,552155110,2220,2220,2220,2220,0
|
|
20231024,170800,552155110,2220,2220,2220,2220,0
|
|
20231024,170700,552155110,2220,2220,2220,2220,0
|
|
20231024,170600,552155110,2220,2220,2220,2220,0
|
|
20231024,170500,552155110,2220,2220,2220,2220,0
|
|
20231024,170400,552155110,2220,2220,2220,2220,0
|
|
20231024,170300,552155110,2220,2220,2220,2220,0
|
|
20231024,170200,552155110,2220,2220,2220,2220,0
|
|
20231024,170100,552155110,2220,2220,2220,2220,0
|
|
20231024,170000,552155110,2220,2220,2220,2220,0
|
|
20231024,165900,552155110,2220,2220,2220,2220,0
|
|
20231024,165800,552155110,2220,2220,2220,2220,0
|
|
20231024,165700,552155110,2220,2220,2220,2220,0
|
|
20231024,165600,552155110,2220,2220,2220,2220,0
|
|
20231024,165500,552155110,2220,2220,2220,2220,5370
|
|
20231024,165400,552155110,2220,2220,2220,2220,0
|
|
20231024,165300,552155110,2220,2220,2220,2220,0
|
|
20231024,165200,552155110,2220,2220,2220,2220,0
|
|
20231024,165100,552155110,2220,2220,2220,2220,0
|
|
20231024,165000,552155110,2220,2220,2220,2220,0
|
|
20231024,164900,552155110,2220,2220,2220,2220,0
|
|
20231024,164800,552155110,2220,2220,2220,2220,0
|
|
20231024,164700,552155110,2220,2220,2220,2220,0
|
|
20231024,164600,552155110,2220,2220,2220,2220,0
|
|
20231024,164500,552155110,2220,2220,2220,2220,0
|
|
20231024,164400,552155110,2220,2220,2220,2220,0
|
|
20231024,164300,552155110,2220,2220,2220,2220,0
|
|
20231024,164200,552155110,2220,2220,2220,2220,0
|
|
20231024,164100,552155110,2220,2220,2220,2220,0
|
|
20231024,164000,552155110,2220,2220,2220,2220,0
|
|
20231024,163900,552155110,2220,2220,2220,2220,0
|
|
20231024,163800,552155110,2220,2220,2220,2220,0
|
|
20231024,163700,552155110,2220,2220,2220,2220,0
|
|
20231024,163600,552155110,2220,2220,2220,2220,0
|
|
20231024,163500,552155110,2220,2220,2220,2220,0
|
|
20231024,163400,552155110,2220,2220,2220,2220,0
|
|
20231024,163300,552155110,2220,2220,2220,2220,0
|
|
20231024,163200,552155110,2220,2220,2220,2220,0
|
|
20231024,163100,552155110,2220,2220,2220,2220,0
|
|
20231024,163000,552155110,2220,2220,2220,2220,0
|
|
20231024,162900,552155110,2220,2220,2220,2220,0
|
|
20231024,162800,552155110,2220,2220,2220,2220,0
|
|
20231024,162700,552155110,2220,2220,2220,2220,0
|
|
20231024,162600,552155110,2220,2220,2220,2220,0
|
|
20231024,162500,552155110,2220,2220,2220,2220,5370
|
|
20231024,162400,552155110,2220,2220,2220,2220,0
|
|
20231024,162300,552155110,2220,2220,2220,2220,0
|
|
20231024,162200,552155110,2220,2220,2220,2220,0
|
|
20231024,162100,552155110,2220,2220,2220,2220,0
|
|
20231024,162000,552155110,2220,2220,2220,2220,0
|
|
20231024,161900,552155110,2220,2220,2220,2220,0
|
|
20231024,161800,552155110,2220,2220,2220,2220,0
|
|
20231024,161700,552155110,2220,2220,2220,2220,0
|
|
20231024,161600,552155110,2220,2220,2220,2220,0
|
|
20231024,161500,552155110,2220,2220,2220,2220,0
|
|
20231024,161400,552155110,2220,2220,2220,2220,0
|
|
20231024,161300,552155110,2220,2220,2220,2220,0
|
|
20231024,161200,552155110,2220,2220,2220,2220,0
|
|
20231024,161100,552155110,2220,2220,2220,2220,0
|
|
20231024,161000,552155110,2220,2220,2220,2220,0
|
|
20231024,160900,552155110,2220,2220,2220,2220,0
|
|
20231024,160800,552155110,2220,2220,2220,2220,0
|
|
20231024,160700,552155110,2220,2220,2220,2220,0
|
|
20231024,160600,552155110,2220,2220,2220,2220,0
|
|
20231024,160500,552155110,2220,2220,2220,2220,0
|
|
20231024,160400,552155110,2220,2220,2220,2220,0
|
|
20231024,160300,552155110,2220,2220,2220,2220,0
|
|
20231024,160200,552155110,2220,2220,2220,2220,0
|
|
20231024,160100,552155110,2220,2220,2220,2220,0
|
|
20231024,160000,552155110,2220,2220,2220,2220,0
|
|
20231024,155900,552155110,2220,2220,2220,2220,0
|
|
20231024,155800,552155110,2220,2220,2220,2220,0
|
|
20231024,155700,552155110,2220,2220,2220,2220,0
|
|
20231024,155600,552155110,2220,2220,2220,2220,0
|
|
20231024,155500,552155110,2220,2220,2220,2220,5370
|
|
20231024,155400,552155110,2220,2220,2220,2220,0
|
|
20231024,155300,552155110,2220,2220,2220,2220,0
|
|
20231024,155200,552155110,2220,2220,2220,2220,0
|
|
20231024,155100,552155110,2220,2220,2220,2220,0
|
|
20231024,155000,552155110,2220,2220,2220,2220,0
|
|
20231024,154900,552155110,2220,2220,2220,2220,0
|
|
20231024,154800,552155110,2220,2220,2220,2220,0
|
|
20231024,154700,552155110,2220,2220,2220,2220,0
|
|
20231024,154600,552155110,2220,2220,2220,2220,0
|
|
20231024,154500,552155110,2220,2220,2220,2220,0
|
|
20231024,154400,552155110,2220,2220,2220,2220,0
|
|
20231024,154300,552155110,2220,2220,2220,2220,0
|
|
20231024,154200,552155110,2220,2220,2220,2220,0
|
|
20231024,154100,552155110,2220,2220,2220,2220,0
|
|
20231024,154000,552155110,2220,2220,2220,2220,0
|
|
20231024,153900,552155110,2220,2220,2220,2220,0
|
|
20231024,153800,552155110,2220,2220,2220,2220,0
|
|
20231024,153700,552155110,2220,2220,2220,2220,0
|
|
20231024,153600,552155110,2220,2220,2220,2220,0
|
|
20231024,153500,552155110,2220,2220,2220,2220,0
|
|
20231024,153400,552155110,2220,2220,2220,2220,0
|
|
20231024,153300,552155110,2220,2220,2220,2220,0
|
|
20231024,153200,552155110,2220,2220,2220,2220,0
|
|
20231024,153100,552155110,2220,2220,2220,2220,0
|
|
20231024,153000,552155110,2220,2220,2220,2220,5370
|
|
20231024,152900,540233710,2215,2215,2215,2215,0
|
|
20231024,152800,540233710,2215,2215,2215,2215,0
|
|
20231024,152700,540233710,2215,2215,2215,2215,0
|
|
20231024,152600,540233710,2215,2215,2215,2215,0
|
|
20231024,152500,540233710,2215,2215,2215,2215,0
|
|
20231024,152400,540233710,2215,2215,2215,2215,0
|
|
20231024,152300,540233710,2215,2215,2215,2215,0
|
|
20231024,152200,540233710,2215,2215,2215,2215,0
|
|
20231024,152100,540233710,2215,2215,2215,2215,0
|
|
20231024,152000,540233710,2215,2215,2215,2215,0
|
|
20231024,151900,540233710,2215,2190,2215,2190,327
|
|
20231024,151800,539511415,2215,2215,2215,2190,205
|
|
20231024,151700,539062415,2190,2200,2200,2190,100
|
|
20231024,151600,538842940,2220,2220,2220,2220,132
|
|
20231024,151500,538549900,2220,2205,2220,2205,4736
|
|
20231024,151400,528059055,2205,2205,2205,2205,0
|
|
20231024,151300,528059055,2205,2205,2205,2205,0
|
|
20231024,151200,528059055,2205,2205,2205,2205,6
|
|
20231024,151100,528045825,2215,2210,2215,2210,138
|
|
20231024,151000,527740840,2210,2210,2210,2210,310
|
|
20231024,150900,527055740,2210,2205,2210,2205,93
|
|
20231024,150800,526850665,2205,2210,2210,2205,1546
|
|
20231024,150700,523441505,2215,2215,2215,2215,0
|
|
20231024,150600,523441505,2215,2215,2220,2215,5002
|
|
20231024,150500,512338070,2220,2215,2220,2215,1424
|
|
20231024,150400,509183905,2215,2200,2215,2200,5531
|
|
20231024,150300,496969930,2200,2200,2200,2200,0
|
|
20231024,150200,496969930,2200,2195,2200,2195,4
|
|
20231024,150100,496961145,2195,2195,2195,2195,99
|
|
20231024,150000,496743840,2195,2195,2195,2195,1
|
|
20231024,145900,496741645,2185,2190,2195,2185,1406
|
|
20231024,145800,493662670,2200,2200,2200,2200,0
|
|
20231024,145700,493662670,2200,2200,2200,2195,254
|
|
20231024,145600,493105120,2195,2195,2195,2195,0
|
|
20231024,145500,493105120,2195,2195,2195,2195,5
|
|
20231024,145400,493094145,2195,2195,2195,2195,200
|
|
20231024,145300,492655145,2190,2195,2195,2190,40
|
|
20231024,145200,492567525,2200,2200,2200,2200,50
|
|
20231024,145100,492457525,2200,2200,2200,2200,2451
|
|
20231024,145000,487065325,2195,2195,2195,2195,300
|
|
20231024,144900,486406825,2200,2200,2200,2200,28
|
|
20231024,144800,486345225,2200,2200,2200,2200,0
|
|
20231024,144700,486345225,2200,2205,2205,2200,3368
|
|
20231024,144600,478935620,2200,2210,2210,2200,2842
|
|
20231024,144500,472681720,2210,2210,2210,2210,20
|
|
20231024,144400,472637520,2210,2210,2210,2210,0
|
|
20231024,144300,472637520,2210,2200,2210,2200,101
|
|
20231024,144200,472415310,2210,2195,2210,2195,4157
|
|
20231024,144100,463273815,2195,2195,2195,2195,1
|
|
20231024,144000,463271620,2185,2190,2190,2185,55
|
|
20231024,143900,463151195,2190,2190,2190,2190,50
|
|
20231024,143800,463041695,2195,2195,2195,2195,1
|
|
20231024,143700,463039500,2190,2190,2190,2190,100
|
|
20231024,143600,462820500,2195,2195,2195,2195,4
|
|
20231024,143500,462811720,2180,2195,2195,2180,1007
|
|
20231024,143400,460616260,2195,2195,2195,2195,1
|
|
20231024,143300,460614065,2190,2185,2190,2185,2452
|
|
20231024,143200,455245995,2185,2185,2185,2185,200
|
|
20231024,143100,454808995,2185,2185,2185,2185,189
|
|
20231024,143000,454396030,2190,2190,2190,2190,11
|
|
20231024,142900,454371940,2190,2185,2190,2185,1303
|
|
20231024,142800,451521630,2185,2185,2185,2185,3
|
|
20231024,142700,451515075,2185,2185,2185,2185,0
|
|
20231024,142600,451515075,2185,2185,2185,2185,0
|
|
20231024,142500,451515075,2185,2185,2185,2185,0
|
|
20231024,142400,451515075,2185,2185,2185,2185,0
|
|
20231024,142300,451515075,2185,2185,2185,2185,0
|
|
20231024,142200,451515075,2185,2185,2185,2185,1
|
|
20231024,142100,451512890,2190,2190,2190,2190,0
|
|
20231024,142000,451512890,2190,2190,2190,2190,10
|
|
20231024,141900,451490990,2190,2190,2190,2190,0
|
|
20231024,141800,451490990,2190,2190,2190,2190,24
|
|
20231024,141700,451438430,2200,2195,2200,2195,2
|
|
20231024,141600,451434035,2200,2190,2200,2190,2358
|
|
20231024,141500,446258350,2185,2180,2185,2180,1754
|
|
20231024,141400,442427705,2180,2180,2180,2180,510
|
|
20231024,141300,441315905,2180,2175,2180,2175,828
|
|
20231024,141200,439515000,2175,2175,2175,2175,472
|
|
20231024,141100,438488400,2165,2170,2170,2165,116
|
|
20231024,141000,438236760,2175,2170,2175,2170,561
|
|
20231024,140900,437019385,2175,2170,2175,2170,602
|
|
20231024,140800,435713035,2175,2175,2175,2175,0
|
|
20231024,140700,435713035,2175,2175,2175,2175,0
|
|
20231024,140600,435713035,2175,2165,2175,2165,4882
|
|
20231024,140500,425126830,2165,2165,2165,2165,1
|
|
20231024,140400,425124665,2165,2165,2165,2165,0
|
|
20231024,140300,425124665,2165,2165,2165,2165,0
|
|
20231024,140200,425124665,2165,2160,2165,2160,1315
|
|
20231024,140100,422280375,2160,2160,2160,2160,1923
|
|
20231024,140000,418126695,2160,2155,2160,2155,551
|
|
20231024,135900,416939285,2160,2160,2160,2160,3
|
|
20231024,135800,416932805,2160,2160,2160,2160,0
|
|
20231024,135700,416932805,2160,2160,2160,2160,1
|
|
20231024,135600,416930645,2155,2160,2160,2155,300
|
|
20231024,135500,416283145,2160,2160,2160,2160,0
|
|
20231024,135400,416283145,2160,2160,2160,2160,0
|
|
20231024,135300,416283145,2160,2160,2160,2160,0
|
|
20231024,135200,416283145,2160,2160,2160,2160,0
|
|
20231024,135100,416283145,2160,2160,2160,2160,0
|
|
20231024,135000,416283145,2160,2160,2160,2160,0
|
|
20231024,134900,416283145,2160,2160,2160,2160,10
|
|
20231024,134800,416261545,2160,2160,2160,2160,0
|
|
20231024,134700,416261545,2160,2160,2160,2160,1
|
|
20231024,134600,416259385,2155,2160,2160,2150,122
|
|
20231024,134500,415996875,2160,2160,2160,2160,1
|
|
20231024,134400,415994715,2160,2150,2160,2150,8524
|
|
20231024,134300,397668105,2150,2150,2150,2150,1
|
|
20231024,134200,397665955,2145,2145,2145,2145,73
|
|
20231024,134100,397509370,2150,2150,2150,2150,0
|
|
20231024,134000,397509370,2150,2150,2150,2150,0
|
|
20231024,133900,397509370,2150,2145,2150,2145,11
|
|
20231024,133800,397485770,2145,2150,2150,2145,21
|
|
20231024,133700,397440625,2150,2145,2150,2145,65
|
|
20231024,133600,397301195,2145,2145,2145,2145,0
|
|
20231024,133500,397301195,2145,2145,2145,2145,150
|
|
20231024,133400,396979445,2145,2150,2150,2145,2263
|
|
20231024,133300,392114745,2150,2150,2150,2150,0
|
|
20231024,133200,392114745,2150,2150,2150,2150,0
|
|
20231024,133100,392114745,2150,2150,2150,2150,0
|
|
20231024,133000,392114745,2150,2150,2150,2150,2
|
|
20231024,132900,392110445,2150,2150,2150,2150,2000
|
|
20231024,132800,387810445,2150,2150,2150,2150,1
|
|
20231024,132700,387808295,2155,2155,2155,2145,2292
|
|
20231024,132600,382889035,2155,2145,2155,2145,6621
|
|
20231024,132500,368683880,2145,2140,2145,2140,1977
|
|
20231024,132400,364452255,2145,2135,2145,2135,1301
|
|
20231024,132300,361674610,2145,2145,2145,2145,0
|
|
20231024,132200,361674610,2145,2145,2145,2145,0
|
|
20231024,132100,361674610,2145,2145,2145,2145,0
|
|
20231024,132000,361674610,2145,2145,2145,2145,1
|
|
20231024,131900,361672465,2130,2130,2130,2130,0
|
|
20231024,131800,361672465,2130,2140,2140,2130,292
|
|
20231024,131700,361047605,2140,2130,2140,2130,492
|
|
20231024,131600,359996545,2140,2140,2140,2140,0
|
|
20231024,131500,359996545,2140,2135,2140,2135,2
|
|
20231024,131400,359992270,2135,2130,2135,2130,2
|
|
20231024,131300,359988005,2135,2135,2135,2135,3
|
|
20231024,131200,359981600,2135,2135,2135,2135,3
|
|
20231024,131100,359975195,2140,2140,2140,2140,0
|
|
20231024,131000,359975195,2140,2140,2140,2140,3
|
|
20231024,130900,359968775,2140,2140,2140,2140,0
|
|
20231024,130800,359968775,2140,2140,2140,2140,15
|
|
20231024,130700,359936675,2145,2145,2145,2145,1
|
|
20231024,130600,359934530,2130,2130,2130,2130,645
|
|
20231024,130500,358560680,2140,2140,2140,2140,0
|
|
20231024,130400,358560680,2140,2140,2140,2140,587
|
|
20231024,130300,357304500,2135,2130,2135,2130,11046
|
|
20231024,130200,333733755,2125,2130,2130,2120,35
|
|
20231024,130100,333659425,2130,2130,2130,2130,8
|
|
20231024,130000,333642385,2125,2125,2130,2125,103
|
|
20231024,125900,333423505,2130,2130,2130,2130,0
|
|
20231024,125800,333423505,2130,2130,2130,2130,0
|
|
20231024,125700,333423505,2130,2130,2130,2130,252
|
|
20231024,125600,332886745,2135,2135,2135,2135,0
|
|
20231024,125500,332886745,2135,2135,2135,2135,0
|
|
20231024,125400,332886745,2135,2135,2135,2135,0
|
|
20231024,125300,332886745,2135,2135,2135,2135,0
|
|
20231024,125200,332886745,2135,2135,2135,2135,0
|
|
20231024,125100,332886745,2135,2135,2135,2135,0
|
|
20231024,125000,332886745,2135,2135,2135,2135,10
|
|
20231024,124900,332865395,2135,2135,2135,2135,3
|
|
20231024,124800,332858990,2135,2135,2135,2135,0
|
|
20231024,124700,332858990,2135,2135,2135,2135,0
|
|
20231024,124600,332858990,2135,2135,2135,2135,0
|
|
20231024,124500,332858990,2135,2135,2135,2135,885
|
|
20231024,124400,330969515,2140,2135,2140,2135,27
|
|
20231024,124300,330911855,2135,2135,2135,2135,0
|
|
20231024,124200,330911855,2135,2135,2135,2135,1
|
|
20231024,124100,330909720,2130,2130,2130,2130,736
|
|
20231024,124000,329342040,2130,2125,2130,2125,236
|
|
20231024,123900,328839385,2115,2115,2115,2115,50
|
|
20231024,123800,328733635,2115,2115,2115,2115,93
|
|
20231024,123700,328536940,2125,2125,2125,2125,0
|
|
20231024,123600,328536940,2125,2125,2125,2125,0
|
|
20231024,123500,328536940,2125,2125,2125,2125,22
|
|
20231024,123400,328490190,2125,2125,2125,2125,20
|
|
20231024,123300,328447690,2130,2135,2135,2130,323
|
|
20231024,123200,327759085,2135,2135,2135,2135,0
|
|
20231024,123100,327759085,2135,2135,2135,2135,0
|
|
20231024,123000,327759085,2135,2135,2135,2135,0
|
|
20231024,122900,327759085,2135,2135,2135,2135,77
|
|
20231024,122800,327594690,2135,2135,2135,2135,0
|
|
20231024,122700,327594690,2135,2135,2135,2135,0
|
|
20231024,122600,327594690,2135,2135,2135,2135,0
|
|
20231024,122500,327594690,2135,2120,2135,2120,4566
|
|
20231024,122400,317867060,2125,2125,2125,2125,0
|
|
20231024,122300,317867060,2125,2125,2125,2125,10
|
|
20231024,122200,317845810,2125,2125,2125,2125,1
|
|
20231024,122100,317843685,2120,2120,2120,2120,1638
|
|
20231024,122000,314371125,2120,2120,2120,2120,15
|
|
20231024,121900,314339325,2110,2110,2110,2110,608
|
|
20231024,121800,313056445,2115,2115,2115,2115,0
|
|
20231024,121700,313056445,2115,2115,2115,2115,1
|
|
20231024,121600,313054330,2100,2125,2130,2100,4176
|
|
20231024,121500,304258230,2115,2115,2115,2115,10
|
|
20231024,121400,304237080,2120,2120,2120,2120,0
|
|
20231024,121300,304237080,2120,2120,2120,2120,1142
|
|
20231024,121200,301816040,2125,2125,2125,2125,4
|
|
20231024,121100,301807540,2130,2125,2130,2125,43
|
|
20231024,121000,301716045,2125,2125,2125,2125,150
|
|
20231024,120900,301397295,2120,2120,2120,2120,15
|
|
20231024,120800,301365495,2125,2125,2125,2125,1
|
|
20231024,120700,301363370,2120,2120,2120,2120,434
|
|
20231024,120600,300443290,2130,2130,2130,2130,1
|
|
20231024,120500,300441160,2120,2120,2120,2120,169
|
|
20231024,120400,300082880,2125,2125,2125,2125,500
|
|
20231024,120300,299020380,2120,2110,2120,2110,290
|
|
20231024,120200,298407480,2105,2105,2105,2105,300
|
|
20231024,120100,297775980,2105,2105,2105,2105,498
|
|
20231024,120000,296727690,2110,2110,2110,2110,10
|
|
20231024,115900,296706590,2110,2110,2110,2110,0
|
|
20231024,115800,296706590,2110,2110,2110,2110,97
|
|
20231024,115700,296501920,2110,2110,2115,2110,426
|
|
20231024,115600,295603045,2125,2125,2125,2125,0
|
|
20231024,115500,295603045,2125,2110,2125,2110,318
|
|
20231024,115400,294931960,2110,2115,2115,2110,210
|
|
20231024,115300,294488810,2120,2120,2120,2120,0
|
|
20231024,115200,294488810,2120,2120,2120,2120,0
|
|
20231024,115100,294488810,2120,2110,2120,2110,2
|
|
20231024,115000,294484580,2125,2125,2125,2125,0
|
|
20231024,114900,294484580,2125,2125,2125,2125,0
|
|
20231024,114800,294484580,2125,2120,2125,2120,3
|
|
20231024,114700,294478215,2120,2120,2120,2120,2
|
|
20231024,114600,294473975,2130,2130,2130,2130,0
|
|
20231024,114500,294473975,2130,2130,2130,2130,0
|
|
20231024,114400,294473975,2130,2130,2130,2130,0
|
|
20231024,114300,294473975,2130,2130,2130,2130,0
|
|
20231024,114200,294473975,2130,2130,2130,2130,0
|
|
20231024,114100,294473975,2130,2115,2130,2115,1901
|
|
20231024,114000,290444345,2115,2115,2115,2115,500
|
|
20231024,113900,289386845,2110,2110,2110,2110,29
|
|
20231024,113800,289325655,2110,2110,2110,2110,0
|
|
20231024,113700,289325655,2110,2110,2110,2110,0
|
|
20231024,113600,289325655,2110,2115,2115,2110,36
|
|
20231024,113500,289249530,2110,2110,2110,2110,0
|
|
20231024,113400,289249530,2110,2115,2115,2110,920
|
|
20231024,113300,287308225,2120,2120,2120,2120,0
|
|
20231024,113200,287308225,2120,2115,2120,2115,547
|
|
20231024,113100,286148910,2125,2125,2125,2125,0
|
|
20231024,113000,286148910,2125,2125,2125,2125,0
|
|
20231024,112900,286148910,2125,2125,2125,2125,0
|
|
20231024,112800,286148910,2125,2125,2125,2125,0
|
|
20231024,112700,286148910,2125,2125,2125,2125,0
|
|
20231024,112600,286148910,2125,2125,2125,2125,0
|
|
20231024,112500,286148910,2125,2125,2125,2125,0
|
|
20231024,112400,286148910,2125,2125,2125,2125,5
|
|
20231024,112300,286138285,2125,2125,2125,2125,1901
|
|
20231024,112200,282098660,2125,2125,2125,2125,100
|
|
20231024,112100,281886160,2120,2120,2120,2120,600
|
|
20231024,112000,280614160,2120,2120,2120,2120,0
|
|
20231024,111900,280614160,2120,2120,2120,2120,0
|
|
20231024,111800,280614160,2120,2105,2120,2105,2430
|
|
20231024,111700,275498955,2105,2115,2115,2105,408
|
|
20231024,111600,274639410,2120,2120,2120,2120,1
|
|
20231024,111500,274637290,2115,2115,2115,2115,11
|
|
20231024,111400,274614025,2115,2115,2115,2115,3
|
|
20231024,111300,274607680,2110,2105,2110,2105,565
|
|
20231024,111200,273415680,2110,2110,2110,2105,7164
|
|
20231024,111100,258301885,2105,2105,2105,2105,992
|
|
20231024,111000,256213725,2110,2105,2110,2105,520
|
|
20231024,110900,255119115,2105,2105,2105,2105,0
|
|
20231024,110800,255119115,2105,2105,2105,2105,0
|
|
20231024,110700,255119115,2105,2105,2105,2105,300
|
|
20231024,110600,254487615,2110,2110,2110,2110,0
|
|
20231024,110500,254487615,2110,2110,2110,2110,4
|
|
20231024,110400,254479175,2115,2115,2115,2115,1
|
|
20231024,110300,254477060,2110,2110,2110,2110,300
|
|
20231024,110200,253844060,2110,2110,2110,2110,0
|
|
20231024,110100,253844060,2110,2110,2110,2110,1
|
|
20231024,110000,253841950,2100,2100,2100,2100,0
|
|
20231024,105900,253841950,2100,2105,2105,2100,6298
|
|
20231024,105800,240614805,2095,2100,2100,2095,20
|
|
20231024,105700,240572855,2105,2105,2105,2105,0
|
|
20231024,105600,240572855,2105,2105,2105,2105,0
|
|
20231024,105500,240572855,2105,2105,2105,2105,0
|
|
20231024,105400,240572855,2105,2105,2105,2105,0
|
|
20231024,105300,240572855,2105,2105,2105,2105,0
|
|
20231024,105200,240572855,2105,2105,2105,2105,1
|
|
20231024,105100,240570750,2100,2100,2100,2100,413
|
|
20231024,105000,239703450,2105,2105,2105,2105,0
|
|
20231024,104900,239703450,2105,2105,2105,2105,10
|
|
20231024,104800,239682400,2115,2115,2115,2115,0
|
|
20231024,104700,239682400,2115,2115,2115,2115,0
|
|
20231024,104600,239682400,2115,2100,2115,2100,217
|
|
20231024,104500,239226670,2100,2100,2100,2100,643
|
|
20231024,104400,237876370,2100,2100,2100,2100,1
|
|
20231024,104300,237874270,2095,2095,2095,2095,19
|
|
20231024,104200,237834465,2095,2095,2095,2095,1
|
|
20231024,104100,237832370,2100,2100,2100,2100,0
|
|
20231024,104000,237832370,2100,2090,2100,2085,2001
|
|
20231024,103900,233658905,2100,2100,2100,2090,678
|
|
20231024,103800,232241860,2090,2090,2090,2090,70
|
|
20231024,103700,232095560,2090,2090,2090,2090,30
|
|
20231024,103600,232032860,2090,2095,2095,2090,2391
|
|
20231024,103500,227035220,2090,2095,2095,2090,11
|
|
20231024,103400,227012180,2095,2095,2095,2095,0
|
|
20231024,103300,227012180,2095,2095,2095,2095,1118
|
|
20231024,103200,224669970,2095,2100,2100,2095,174
|
|
20231024,103100,224305435,2090,2100,2100,2090,339
|
|
20231024,103000,223596335,2100,2100,2100,2090,15
|
|
20231024,102900,223564865,2100,2100,2100,2100,1
|
|
20231024,102800,223562765,2095,2100,2100,2095,173
|
|
20231024,102700,223199830,2100,2095,2100,2095,1399
|
|
20231024,102600,220268865,2095,2095,2095,2095,3964
|
|
20231024,102500,211964285,2100,2105,2105,2100,5737
|
|
20231024,102400,199914085,2115,2110,2115,2110,2
|
|
20231024,102300,199909860,2120,2100,2120,2100,48
|
|
20231024,102200,199808120,2120,2120,2120,2120,1
|
|
20231024,102100,199806000,2125,2105,2125,2105,1946
|
|
20231024,102000,195685160,2105,2105,2105,2105,1180
|
|
20231024,101900,193201260,2105,2105,2105,2105,0
|
|
20231024,101800,193201260,2105,2105,2105,2105,407
|
|
20231024,101700,192344525,2105,2105,2105,2105,484
|
|
20231024,101600,191325705,2110,2110,2110,2110,0
|
|
20231024,101500,191325705,2110,2110,2110,2110,3607
|
|
20231024,101400,183714935,2115,2115,2115,2115,2
|
|
20231024,101300,183710705,2110,2110,2110,2110,0
|
|
20231024,101200,183710705,2110,2110,2110,2110,3000
|
|
20231024,101100,177380705,2110,2115,2115,2110,2000
|
|
20231024,101000,173155320,2125,2115,2125,2115,21
|
|
20231024,100900,173110895,2115,2115,2115,2115,1
|
|
20231024,100800,173108780,2125,2120,2125,2120,21
|
|
20231024,100700,173064255,2125,2125,2125,2125,1
|
|
20231024,100600,173062130,2110,2115,2115,2110,2600
|
|
20231024,100500,167569040,2125,2125,2125,2125,0
|
|
20231024,100400,167569040,2125,2125,2125,2125,1
|
|
20231024,100300,167566915,2110,2125,2125,2110,4920
|
|
20231024,100200,157162180,2125,2120,2125,2120,256
|
|
20231024,100100,156619455,2115,2115,2115,2115,25
|
|
20231024,100000,156566580,2115,2115,2115,2115,50
|
|
20231024,095900,156460830,2130,2130,2130,2130,0
|
|
20231024,095800,156460830,2130,2135,2135,2120,6146
|
|
20231024,095700,143428650,2125,2125,2125,2125,0
|
|
20231024,095600,143428650,2125,2125,2125,2125,200
|
|
20231024,095500,143003650,2135,2135,2135,2125,35
|
|
20231024,095400,142928955,2130,2120,2135,2120,761
|
|
20231024,095300,141309700,2120,2135,2135,2120,3749
|
|
20231024,095200,133350595,2140,2140,2140,2140,1
|
|
20231024,095100,133348455,2135,2130,2135,2125,2242
|
|
20231024,095000,128574265,2135,2135,2135,2135,383
|
|
20231024,094900,127756560,2155,2155,2155,2155,1
|
|
20231024,094800,127754405,2135,2135,2135,2135,3
|
|
20231024,094700,127748000,2160,2160,2160,2160,0
|
|
20231024,094600,127748000,2160,2160,2160,2160,5
|
|
20231024,094500,127737200,2130,2150,2150,2130,4300
|
|
20231024,094400,118531225,2150,2150,2150,2150,21
|
|
20231024,094300,118486075,2150,2150,2150,2150,1413
|
|
20231024,094200,115448125,2170,2170,2170,2170,1
|
|
20231024,094100,115445955,2155,2155,2155,2155,588
|
|
20231024,094000,114178815,2170,2155,2170,2155,100
|
|
20231024,093900,113961950,2155,2160,2160,2155,2962
|
|
20231024,093800,107564985,2170,2170,2170,2170,0
|
|
20231024,093700,107564985,2170,2170,2170,2170,402
|
|
20231024,093600,106692645,2170,2170,2170,2170,0
|
|
20231024,093500,106692645,2170,2165,2170,2165,3
|
|
20231024,093400,106686145,2170,2170,2170,2170,0
|
|
20231024,093300,106686145,2170,2170,2170,2170,31
|
|
20231024,093200,106618875,2170,2170,2170,2160,7
|
|
20231024,093100,106603715,2170,2170,2170,2170,1
|
|
20231024,093000,106601545,2175,2170,2175,2165,4112
|
|
20231024,092900,97698955,2170,2170,2170,2170,135
|
|
20231024,092800,97406005,2165,2170,2170,2165,38
|
|
20231024,092700,97323550,2165,2170,2170,2165,503
|
|
20231024,092600,96232540,2170,2175,2175,2170,110
|
|
20231024,092500,95993790,2175,2175,2175,2175,507
|
|
20231024,092400,94891065,2160,2165,2170,2160,756
|
|
20231024,092300,93254520,2165,2170,2170,2165,971
|
|
20231024,092200,91147455,2165,2150,2165,2150,8660
|
|
20231024,092100,72419825,2150,2150,2150,2150,1
|
|
20231024,092000,72417675,2135,2140,2155,2135,3601
|
|
20231024,091900,64714520,2145,2145,2145,2145,600
|
|
20231024,091800,63427520,2160,2160,2160,2160,395
|
|
20231024,091700,62574320,2160,2145,2160,2145,21
|
|
20231024,091600,62529260,2165,2165,2165,2165,0
|
|
20231024,091500,62529260,2165,2160,2165,2145,1118
|
|
20231024,091400,60130620,2145,2165,2165,2145,1010
|
|
20231024,091300,57949060,2160,2160,2160,2145,100
|
|
20231024,091200,57733550,2145,2160,2160,2145,6
|
|
20231024,091100,57720635,2160,2160,2160,2160,58
|
|
20231024,091000,57595355,2160,2160,2160,2160,125
|
|
20231024,090900,57325355,2140,2140,2140,2140,0
|
|
20231024,090800,57325355,2140,2150,2155,2140,1238
|
|
20231024,090700,54663670,2150,2165,2165,2150,1660
|
|
20231024,090600,51089100,2165,2165,2165,2165,2
|
|
20231024,090500,51084770,2155,2160,2165,2155,1006
|
|
20231024,090400,48916800,2165,2155,2165,2155,1129
|
|
20231024,090300,46482980,2155,2150,2155,2150,1395
|
|
20231024,090200,43482325,2150,2145,2150,2145,111
|
|
20231024,090100,43244225,2130,2130,2130,2130,20
|
|
20231024,090000,43201625,2145,2110,2145,2110,20464
|