636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,193300,398956930,2515,2515,2515,2515,6143
|
|
20231006,193200,398956930,2515,2515,2515,2515,0
|
|
20231006,193100,398956930,2515,2515,2515,2515,0
|
|
20231006,193000,398956930,2515,2515,2515,2515,0
|
|
20231006,192900,398956930,2515,2515,2515,2515,0
|
|
20231006,192800,398956930,2515,2515,2515,2515,0
|
|
20231006,192700,398956930,2515,2515,2515,2515,0
|
|
20231006,192600,398956930,2515,2515,2515,2515,0
|
|
20231006,192500,398956930,2515,2515,2515,2515,0
|
|
20231006,192400,398956930,2515,2515,2515,2515,0
|
|
20231006,192300,398956930,2515,2515,2515,2515,0
|
|
20231006,192200,398956930,2515,2515,2515,2515,0
|
|
20231006,192100,398956930,2515,2515,2515,2515,0
|
|
20231006,192000,398956930,2515,2515,2515,2515,0
|
|
20231006,191900,398956930,2515,2515,2515,2515,0
|
|
20231006,191800,398956930,2515,2515,2515,2515,0
|
|
20231006,191700,398956930,2515,2515,2515,2515,0
|
|
20231006,191600,398956930,2515,2515,2515,2515,0
|
|
20231006,191500,398956930,2515,2515,2515,2515,0
|
|
20231006,191400,398956930,2515,2515,2515,2515,0
|
|
20231006,191300,398956930,2515,2515,2515,2515,0
|
|
20231006,191200,398956930,2515,2515,2515,2515,0
|
|
20231006,191100,398956930,2515,2515,2515,2515,0
|
|
20231006,191000,398956930,2515,2515,2515,2515,0
|
|
20231006,190900,398956930,2515,2515,2515,2515,0
|
|
20231006,190800,398956930,2515,2515,2515,2515,0
|
|
20231006,190700,398956930,2515,2515,2515,2515,0
|
|
20231006,190600,398956930,2515,2515,2515,2515,0
|
|
20231006,190500,398956930,2515,2515,2515,2515,0
|
|
20231006,190400,398956930,2515,2515,2515,2515,0
|
|
20231006,190300,398956930,2515,2515,2515,2515,6143
|
|
20231006,190200,398956930,2515,2515,2515,2515,0
|
|
20231006,190100,398956930,2515,2515,2515,2515,0
|
|
20231006,190000,398956930,2515,2515,2515,2515,0
|
|
20231006,185900,398956930,2515,2515,2515,2515,0
|
|
20231006,185800,398956930,2515,2515,2515,2515,0
|
|
20231006,185700,398956930,2515,2515,2515,2515,0
|
|
20231006,185600,398956930,2515,2515,2515,2515,0
|
|
20231006,185500,398956930,2515,2515,2515,2515,0
|
|
20231006,185400,398956930,2515,2515,2515,2515,0
|
|
20231006,185300,398956930,2515,2515,2515,2515,0
|
|
20231006,185200,398956930,2515,2515,2515,2515,0
|
|
20231006,185100,398956930,2515,2515,2515,2515,0
|
|
20231006,185000,398956930,2515,2515,2515,2515,0
|
|
20231006,184900,398956930,2515,2515,2515,2515,0
|
|
20231006,184800,398956930,2515,2515,2515,2515,0
|
|
20231006,184700,398956930,2515,2515,2515,2515,0
|
|
20231006,184600,398956930,2515,2515,2515,2515,0
|
|
20231006,184500,398956930,2515,2515,2515,2515,0
|
|
20231006,184400,398956930,2515,2515,2515,2515,0
|
|
20231006,184300,398956930,2515,2515,2515,2515,0
|
|
20231006,184200,398956930,2515,2515,2515,2515,0
|
|
20231006,184100,398956930,2515,2515,2515,2515,0
|
|
20231006,184000,398956930,2515,2515,2515,2515,0
|
|
20231006,183900,398956930,2515,2515,2515,2515,0
|
|
20231006,183800,398956930,2515,2515,2515,2515,0
|
|
20231006,183700,398956930,2515,2515,2515,2515,0
|
|
20231006,183600,398956930,2515,2515,2515,2515,0
|
|
20231006,183500,398956930,2515,2515,2515,2515,0
|
|
20231006,183400,398956930,2515,2515,2515,2515,0
|
|
20231006,183300,398956930,2515,2515,2515,2515,6143
|
|
20231006,183200,398956930,2515,2515,2515,2515,0
|
|
20231006,183100,398956930,2515,2515,2515,2515,0
|
|
20231006,183000,398956930,2515,2515,2515,2515,0
|
|
20231006,182900,398956930,2515,2515,2515,2515,0
|
|
20231006,182800,398956930,2515,2515,2515,2515,0
|
|
20231006,182700,398956930,2515,2515,2515,2515,0
|
|
20231006,182600,398956930,2515,2515,2515,2515,0
|
|
20231006,182500,398956930,2515,2515,2515,2515,0
|
|
20231006,182400,398956930,2515,2515,2515,2515,0
|
|
20231006,182300,398956930,2515,2515,2515,2515,0
|
|
20231006,182200,398956930,2515,2515,2515,2515,0
|
|
20231006,182100,398956930,2515,2515,2515,2515,0
|
|
20231006,182000,398956930,2515,2515,2515,2515,0
|
|
20231006,181900,398956930,2515,2515,2515,2515,0
|
|
20231006,181800,398956930,2515,2515,2515,2515,0
|
|
20231006,181700,398956930,2515,2515,2515,2515,0
|
|
20231006,181600,398956930,2515,2515,2515,2515,0
|
|
20231006,181500,398956930,2515,2515,2515,2515,0
|
|
20231006,181400,398956930,2515,2515,2515,2515,0
|
|
20231006,181300,398956930,2515,2515,2515,2515,0
|
|
20231006,181200,398956930,2515,2515,2515,2515,0
|
|
20231006,181100,398956930,2515,2515,2515,2515,0
|
|
20231006,181000,398956930,2515,2515,2515,2515,0
|
|
20231006,180900,398956930,2515,2515,2515,2515,0
|
|
20231006,180800,398956930,2515,2515,2515,2515,0
|
|
20231006,180700,398956930,2515,2515,2515,2515,0
|
|
20231006,180600,398956930,2515,2515,2515,2515,0
|
|
20231006,180500,398956930,2515,2515,2515,2515,0
|
|
20231006,180400,398956930,2515,2515,2515,2515,0
|
|
20231006,180300,398956930,2515,2515,2515,2515,6143
|
|
20231006,180200,398956930,2515,2515,2515,2515,0
|
|
20231006,180100,398956930,2515,2515,2515,2515,0
|
|
20231006,180000,398956930,2515,2515,2515,2515,0
|
|
20231006,175900,398956930,2515,2515,2515,2515,0
|
|
20231006,175800,398956930,2515,2515,2515,2515,0
|
|
20231006,175700,398956930,2515,2515,2515,2515,0
|
|
20231006,175600,398956930,2515,2515,2515,2515,0
|
|
20231006,175500,398956930,2515,2515,2515,2515,0
|
|
20231006,175400,398956930,2515,2515,2515,2515,0
|
|
20231006,175300,398956930,2515,2515,2515,2515,0
|
|
20231006,175200,398956930,2515,2515,2515,2515,0
|
|
20231006,175100,398956930,2515,2515,2515,2515,0
|
|
20231006,175000,398956930,2515,2515,2515,2515,0
|
|
20231006,174900,398956930,2515,2515,2515,2515,0
|
|
20231006,174800,398956930,2515,2515,2515,2515,0
|
|
20231006,174700,398956930,2515,2515,2515,2515,0
|
|
20231006,174600,398956930,2515,2515,2515,2515,0
|
|
20231006,174500,398956930,2515,2515,2515,2515,0
|
|
20231006,174400,398956930,2515,2515,2515,2515,0
|
|
20231006,174300,398956930,2515,2515,2515,2515,0
|
|
20231006,174200,398956930,2515,2515,2515,2515,0
|
|
20231006,174100,398956930,2515,2515,2515,2515,0
|
|
20231006,174000,398956930,2515,2515,2515,2515,0
|
|
20231006,173900,398956930,2515,2515,2515,2515,0
|
|
20231006,173800,398956930,2515,2515,2515,2515,0
|
|
20231006,173700,398956930,2515,2515,2515,2515,0
|
|
20231006,173600,398956930,2515,2515,2515,2515,0
|
|
20231006,173500,398956930,2515,2515,2515,2515,0
|
|
20231006,173400,398956930,2515,2515,2515,2515,0
|
|
20231006,173300,398956930,2515,2515,2515,2515,6143
|
|
20231006,173200,398956930,2515,2515,2515,2515,0
|
|
20231006,173100,398956930,2515,2515,2515,2515,0
|
|
20231006,173000,398956930,2515,2515,2515,2515,0
|
|
20231006,172900,398956930,2515,2515,2515,2515,0
|
|
20231006,172800,398956930,2515,2515,2515,2515,0
|
|
20231006,172700,398956930,2515,2515,2515,2515,0
|
|
20231006,172600,398956930,2515,2515,2515,2515,0
|
|
20231006,172500,398956930,2515,2515,2515,2515,0
|
|
20231006,172400,398956930,2515,2515,2515,2515,0
|
|
20231006,172300,398956930,2515,2515,2515,2515,0
|
|
20231006,172200,398956930,2515,2515,2515,2515,0
|
|
20231006,172100,398956930,2515,2515,2515,2515,0
|
|
20231006,172000,398956930,2515,2515,2515,2515,0
|
|
20231006,171900,398956930,2515,2515,2515,2515,0
|
|
20231006,171800,398956930,2515,2515,2515,2515,0
|
|
20231006,171700,398956930,2515,2515,2515,2515,0
|
|
20231006,171600,398956930,2515,2515,2515,2515,0
|
|
20231006,171500,398956930,2515,2515,2515,2515,0
|
|
20231006,171400,398956930,2515,2515,2515,2515,0
|
|
20231006,171300,398956930,2515,2515,2515,2515,0
|
|
20231006,171200,398956930,2515,2515,2515,2515,0
|
|
20231006,171100,398956930,2515,2515,2515,2515,0
|
|
20231006,171000,398956930,2515,2515,2515,2515,0
|
|
20231006,170900,398956930,2515,2515,2515,2515,0
|
|
20231006,170800,398956930,2515,2515,2515,2515,0
|
|
20231006,170700,398956930,2515,2515,2515,2515,0
|
|
20231006,170600,398956930,2515,2515,2515,2515,0
|
|
20231006,170500,398956930,2515,2515,2515,2515,0
|
|
20231006,170400,398956930,2515,2515,2515,2515,0
|
|
20231006,170300,398956930,2515,2515,2515,2515,6143
|
|
20231006,170200,398956930,2515,2515,2515,2515,0
|
|
20231006,170100,398956930,2515,2515,2515,2515,0
|
|
20231006,170000,398956930,2515,2515,2515,2515,0
|
|
20231006,165900,398956930,2515,2515,2515,2515,0
|
|
20231006,165800,398956930,2515,2515,2515,2515,0
|
|
20231006,165700,398956930,2515,2515,2515,2515,0
|
|
20231006,165600,398956930,2515,2515,2515,2515,0
|
|
20231006,165500,398956930,2515,2515,2515,2515,0
|
|
20231006,165400,398956930,2515,2515,2515,2515,0
|
|
20231006,165300,398956930,2515,2515,2515,2515,0
|
|
20231006,165200,398956930,2515,2515,2515,2515,0
|
|
20231006,165100,398956930,2515,2515,2515,2515,0
|
|
20231006,165000,398956930,2515,2515,2515,2515,0
|
|
20231006,164900,398956930,2515,2515,2515,2515,0
|
|
20231006,164800,398956930,2515,2515,2515,2515,0
|
|
20231006,164700,398956930,2515,2515,2515,2515,0
|
|
20231006,164600,398956930,2515,2515,2515,2515,0
|
|
20231006,164500,398956930,2515,2515,2515,2515,0
|
|
20231006,164400,398956930,2515,2515,2515,2515,0
|
|
20231006,164300,398956930,2515,2515,2515,2515,0
|
|
20231006,164200,398956930,2515,2515,2515,2515,0
|
|
20231006,164100,398956930,2515,2515,2515,2515,0
|
|
20231006,164000,398956930,2515,2515,2515,2515,0
|
|
20231006,163900,398956930,2515,2515,2515,2515,0
|
|
20231006,163800,398956930,2515,2515,2515,2515,0
|
|
20231006,163700,398956930,2515,2515,2515,2515,0
|
|
20231006,163600,398956930,2515,2515,2515,2515,0
|
|
20231006,163500,398956930,2515,2515,2515,2515,0
|
|
20231006,163400,398956930,2515,2515,2515,2515,0
|
|
20231006,163300,398956930,2515,2515,2515,2515,6143
|
|
20231006,163200,398956930,2515,2515,2515,2515,0
|
|
20231006,163100,398956930,2515,2515,2515,2515,0
|
|
20231006,163000,398956930,2515,2515,2515,2515,0
|
|
20231006,162900,398956930,2515,2515,2515,2515,0
|
|
20231006,162800,398956930,2515,2515,2515,2515,0
|
|
20231006,162700,398956930,2515,2515,2515,2515,0
|
|
20231006,162600,398956930,2515,2515,2515,2515,0
|
|
20231006,162500,398956930,2515,2515,2515,2515,0
|
|
20231006,162400,398956930,2515,2515,2515,2515,0
|
|
20231006,162300,398956930,2515,2515,2515,2515,0
|
|
20231006,162200,398956930,2515,2515,2515,2515,0
|
|
20231006,162100,398956930,2515,2515,2515,2515,0
|
|
20231006,162000,398956930,2515,2515,2515,2515,0
|
|
20231006,161900,398956930,2515,2515,2515,2515,0
|
|
20231006,161800,398956930,2515,2515,2515,2515,0
|
|
20231006,161700,398956930,2515,2515,2515,2515,0
|
|
20231006,161600,398956930,2515,2515,2515,2515,0
|
|
20231006,161500,398956930,2515,2515,2515,2515,0
|
|
20231006,161400,398956930,2515,2515,2515,2515,0
|
|
20231006,161300,398956930,2515,2515,2515,2515,0
|
|
20231006,161200,398956930,2515,2515,2515,2515,0
|
|
20231006,161100,398956930,2515,2515,2515,2515,0
|
|
20231006,161000,398956930,2515,2515,2515,2515,0
|
|
20231006,160900,398956930,2515,2515,2515,2515,0
|
|
20231006,160800,398956930,2515,2515,2515,2515,0
|
|
20231006,160700,398956930,2515,2515,2515,2515,0
|
|
20231006,160600,398956930,2515,2515,2515,2515,0
|
|
20231006,160500,398956930,2515,2515,2515,2515,0
|
|
20231006,160400,398956930,2515,2515,2515,2515,0
|
|
20231006,160300,398956930,2515,2515,2515,2515,6143
|
|
20231006,160200,398956930,2515,2515,2515,2515,0
|
|
20231006,160100,398956930,2515,2515,2515,2515,0
|
|
20231006,160000,398956930,2515,2515,2515,2515,0
|
|
20231006,155900,398956930,2515,2515,2515,2515,0
|
|
20231006,155800,398956930,2515,2515,2515,2515,0
|
|
20231006,155700,398956930,2515,2515,2515,2515,0
|
|
20231006,155600,398956930,2515,2515,2515,2515,0
|
|
20231006,155500,398956930,2515,2515,2515,2515,0
|
|
20231006,155400,398956930,2515,2515,2515,2515,0
|
|
20231006,155300,398956930,2515,2515,2515,2515,0
|
|
20231006,155200,398956930,2515,2515,2515,2515,0
|
|
20231006,155100,398956930,2515,2515,2515,2515,0
|
|
20231006,155000,398956930,2515,2515,2515,2515,0
|
|
20231006,154900,398956930,2515,2515,2515,2515,0
|
|
20231006,154800,398956930,2515,2515,2515,2515,0
|
|
20231006,154700,398956930,2515,2515,2515,2515,0
|
|
20231006,154600,398956930,2515,2515,2515,2515,0
|
|
20231006,154500,398956930,2515,2515,2515,2515,0
|
|
20231006,154400,398956930,2515,2515,2515,2515,0
|
|
20231006,154300,398956930,2515,2515,2515,2515,0
|
|
20231006,154200,398956930,2515,2515,2515,2515,0
|
|
20231006,154100,398956930,2515,2515,2515,2515,0
|
|
20231006,154000,398956930,2515,2515,2515,2515,0
|
|
20231006,153900,398956930,2515,2515,2515,2515,0
|
|
20231006,153800,398956930,2515,2515,2515,2515,0
|
|
20231006,153700,398956930,2515,2515,2515,2515,0
|
|
20231006,153600,398956930,2515,2515,2515,2515,0
|
|
20231006,153500,398956930,2515,2515,2515,2515,0
|
|
20231006,153400,398956930,2515,2515,2515,2515,0
|
|
20231006,153300,398956930,2515,2515,2515,2515,6143
|
|
20231006,153200,398956930,2515,2515,2515,2515,0
|
|
20231006,153100,398956930,2515,2515,2515,2515,0
|
|
20231006,153000,398956930,2515,2515,2515,2515,6143
|
|
20231006,152900,383507285,2515,2515,2515,2515,0
|
|
20231006,152800,383507285,2515,2515,2515,2515,0
|
|
20231006,152700,383507285,2515,2515,2515,2515,0
|
|
20231006,152600,383507285,2515,2515,2515,2515,0
|
|
20231006,152500,383507285,2515,2515,2515,2515,0
|
|
20231006,152400,383507285,2515,2515,2515,2515,0
|
|
20231006,152300,383507285,2515,2515,2515,2515,0
|
|
20231006,152200,383507285,2515,2515,2515,2515,0
|
|
20231006,152100,383507285,2515,2515,2515,2515,0
|
|
20231006,152000,383507285,2515,2515,2515,2515,0
|
|
20231006,151900,383507285,2515,2515,2535,2515,312
|
|
20231006,151800,382717265,2530,2530,2530,2530,0
|
|
20231006,151700,382717265,2530,2515,2530,2510,654
|
|
20231006,151600,381072115,2515,2515,2515,2515,2
|
|
20231006,151500,381067085,2515,2535,2535,2515,2694
|
|
20231006,151400,374278445,2520,2520,2535,2520,32
|
|
20231006,151300,374197505,2520,2535,2535,2520,4
|
|
20231006,151200,374187395,2515,2525,2525,2515,57
|
|
20231006,151100,374043930,2530,2525,2530,2510,1634
|
|
20231006,151000,369934205,2525,2530,2530,2525,139
|
|
20231006,150900,369582695,2530,2530,2530,2530,0
|
|
20231006,150800,369582695,2530,2525,2530,2525,185
|
|
20231006,150700,369115565,2530,2530,2530,2530,323
|
|
20231006,150600,368298375,2530,2530,2530,2530,1
|
|
20231006,150500,368295845,2525,2525,2525,2525,9
|
|
20231006,150400,368273120,2530,2530,2530,2530,0
|
|
20231006,150300,368273120,2530,2530,2530,2530,20
|
|
20231006,150200,368222520,2525,2525,2525,2525,92
|
|
20231006,150100,367990220,2525,2540,2540,2525,502
|
|
20231006,150000,366715155,2520,2520,2520,2520,0
|
|
20231006,145900,366715155,2520,2520,2520,2520,37
|
|
20231006,145800,366621915,2520,2540,2545,2520,15
|
|
20231006,145700,366583950,2545,2525,2545,2520,1285
|
|
20231006,145600,363337545,2525,2525,2525,2520,215
|
|
20231006,145500,362794805,2525,2530,2530,2525,37
|
|
20231006,145400,362701225,2535,2535,2535,2535,1
|
|
20231006,145300,362698690,2530,2535,2535,2530,43
|
|
20231006,145200,362589715,2540,2540,2540,2540,0
|
|
20231006,145100,362589715,2540,2540,2540,2540,0
|
|
20231006,145000,362589715,2540,2540,2540,2540,0
|
|
20231006,144900,362589715,2540,2540,2540,2540,1
|
|
20231006,144800,362587175,2525,2525,2525,2525,84
|
|
20231006,144700,362375075,2525,2535,2535,2525,940
|
|
20231006,144600,359995790,2535,2535,2535,2535,36
|
|
20231006,144500,359904530,2535,2535,2535,2535,0
|
|
20231006,144400,359904530,2535,2535,2535,2535,0
|
|
20231006,144300,359904530,2535,2535,2535,2535,0
|
|
20231006,144200,359904530,2535,2535,2535,2535,37
|
|
20231006,144100,359810735,2535,2535,2535,2530,3
|
|
20231006,144000,359803135,2530,2535,2535,2530,608
|
|
20231006,143900,358262680,2535,2535,2535,2535,0
|
|
20231006,143800,358262680,2535,2540,2540,2535,157
|
|
20231006,143700,357864500,2540,2540,2540,2540,0
|
|
20231006,143600,357864500,2540,2540,2540,2540,0
|
|
20231006,143500,357864500,2540,2540,2540,2540,0
|
|
20231006,143400,357864500,2540,2535,2540,2535,34
|
|
20231006,143300,357778305,2545,2545,2545,2545,10
|
|
20231006,143200,357752855,2540,2540,2540,2540,0
|
|
20231006,143100,357752855,2540,2540,2540,2540,37
|
|
20231006,143000,357658875,2545,2545,2545,2545,1
|
|
20231006,142900,357656330,2535,2535,2535,2535,0
|
|
20231006,142800,357656330,2535,2535,2535,2535,4
|
|
20231006,142700,357646190,2530,2535,2535,2530,52
|
|
20231006,142600,357514445,2530,2530,2530,2530,0
|
|
20231006,142500,357514445,2530,2530,2530,2530,31
|
|
20231006,142400,357436015,2525,2525,2525,2525,0
|
|
20231006,142300,357436015,2525,2530,2530,2525,1644
|
|
20231006,142200,353284910,2525,2530,2530,2525,2371
|
|
20231006,142100,347292185,2530,2540,2540,2530,1544
|
|
20231006,142000,343377885,2545,2545,2545,2545,54
|
|
20231006,141900,343240455,2550,2550,2550,2550,0
|
|
20231006,141800,343240455,2550,2550,2550,2550,0
|
|
20231006,141700,343240455,2550,2550,2550,2550,37
|
|
20231006,141600,343146105,2545,2545,2545,2545,0
|
|
20231006,141500,343146105,2545,2545,2545,2545,0
|
|
20231006,141400,343146105,2545,2545,2545,2545,0
|
|
20231006,141300,343146105,2545,2550,2550,2545,49
|
|
20231006,141200,343021220,2550,2550,2550,2550,0
|
|
20231006,141100,343021220,2550,2550,2550,2550,0
|
|
20231006,141000,343021220,2550,2550,2550,2550,37
|
|
20231006,140900,342926870,2550,2550,2550,2550,1
|
|
20231006,140800,342924320,2545,2550,2550,2545,228
|
|
20231006,140700,342343200,2550,2550,2550,2550,0
|
|
20231006,140600,342343200,2550,2550,2550,2550,37
|
|
20231006,140500,342248850,2550,2550,2550,2550,0
|
|
20231006,140400,342248850,2550,2550,2550,2550,0
|
|
20231006,140300,342248850,2550,2550,2550,2550,0
|
|
20231006,140200,342248850,2550,2550,2550,2550,38
|
|
20231006,140100,342151950,2550,2550,2550,2550,36
|
|
20231006,140000,342060150,2550,2550,2550,2550,0
|
|
20231006,135900,342060150,2550,2550,2550,2550,37
|
|
20231006,135800,341965800,2545,2545,2545,2545,12
|
|
20231006,135700,341935260,2550,2550,2550,2550,0
|
|
20231006,135600,341935260,2550,2550,2550,2550,0
|
|
20231006,135500,341935260,2550,2550,2550,2550,37
|
|
20231006,135400,341840910,2550,2550,2550,2550,0
|
|
20231006,135300,341840910,2550,2550,2550,2550,1
|
|
20231006,135200,341838360,2540,2540,2540,2540,0
|
|
20231006,135100,341838360,2540,2540,2540,2540,0
|
|
20231006,135000,341838360,2540,2540,2540,2540,0
|
|
20231006,134900,341838360,2540,2545,2545,2540,232
|
|
20231006,134800,341248080,2550,2550,2550,2550,93
|
|
20231006,134700,341010930,2550,2550,2550,2550,0
|
|
20231006,134600,341010930,2550,2550,2550,2550,0
|
|
20231006,134500,341010930,2550,2550,2550,2550,0
|
|
20231006,134400,341010930,2550,2550,2550,2550,37
|
|
20231006,134300,340916580,2545,2545,2545,2545,0
|
|
20231006,134200,340916580,2545,2545,2545,2545,0
|
|
20231006,134100,340916580,2545,2545,2545,2545,140
|
|
20231006,134000,340560280,2540,2540,2540,2540,0
|
|
20231006,133900,340560280,2540,2545,2545,2540,50
|
|
20231006,133800,340433140,2545,2545,2545,2545,100
|
|
20231006,133700,340178640,2545,2550,2550,2545,58
|
|
20231006,133600,340030845,2550,2550,2550,2550,1
|
|
20231006,133500,340028295,2550,2550,2550,2550,1
|
|
20231006,133400,340025745,2550,2550,2550,2550,37
|
|
20231006,133300,339931395,2545,2545,2545,2545,0
|
|
20231006,133200,339931395,2545,2545,2545,2545,32
|
|
20231006,133100,339849955,2550,2550,2550,2550,0
|
|
20231006,133000,339849955,2550,2550,2550,2550,0
|
|
20231006,132900,339849955,2550,2540,2550,2540,11
|
|
20231006,132800,339822005,2540,2545,2545,2540,296
|
|
20231006,132700,339068915,2545,2545,2545,2545,10
|
|
20231006,132600,339043465,2545,2550,2550,2545,71
|
|
20231006,132500,338862585,2550,2550,2550,2550,0
|
|
20231006,132400,338862585,2550,2550,2550,2550,0
|
|
20231006,132300,338862585,2550,2550,2550,2550,47
|
|
20231006,132200,338742735,2545,2545,2545,2545,0
|
|
20231006,132100,338742735,2545,2550,2550,2545,266
|
|
20231006,132000,338064620,2555,2555,2555,2555,0
|
|
20231006,131900,338064620,2555,2555,2555,2555,86
|
|
20231006,131800,337844890,2555,2555,2555,2555,0
|
|
20231006,131700,337844890,2555,2555,2555,2555,0
|
|
20231006,131600,337844890,2555,2555,2555,2555,37
|
|
20231006,131500,337750355,2550,2550,2550,2550,0
|
|
20231006,131400,337750355,2550,2550,2550,2550,0
|
|
20231006,131300,337750355,2550,2550,2550,2550,70
|
|
20231006,131200,337571855,2555,2555,2555,2555,170
|
|
20231006,131100,337137505,2550,2550,2550,2550,0
|
|
20231006,131000,337137505,2550,2550,2555,2550,217
|
|
20231006,130900,336583480,2555,2555,2555,2555,0
|
|
20231006,130800,336583480,2555,2550,2555,2550,120
|
|
20231006,130700,336277300,2555,2555,2555,2555,3
|
|
20231006,130600,336269635,2555,2555,2555,2555,136
|
|
20231006,130500,335922155,2550,2555,2555,2550,68
|
|
20231006,130400,335748570,2555,2555,2555,2555,0
|
|
20231006,130300,335748570,2555,2555,2555,2555,140
|
|
20231006,130200,335390870,2550,2555,2555,2550,198
|
|
20231006,130100,334885255,2555,2550,2555,2550,39
|
|
20231006,130000,334785615,2555,2555,2555,2555,133
|
|
20231006,125900,334445800,2550,2550,2550,2550,0
|
|
20231006,125800,334445800,2550,2550,2550,2550,155
|
|
20231006,125700,334050550,2555,2550,2555,2550,119
|
|
20231006,125600,333746920,2550,2555,2555,2550,72
|
|
20231006,125500,333563315,2550,2550,2550,2550,0
|
|
20231006,125400,333563315,2550,2550,2550,2550,0
|
|
20231006,125300,333563315,2550,2550,2550,2550,0
|
|
20231006,125200,333563315,2550,2550,2550,2550,1000
|
|
20231006,125100,331013315,2550,2550,2555,2550,237
|
|
20231006,125000,330408860,2555,2555,2555,2555,143
|
|
20231006,124900,330043495,2555,2555,2555,2555,31
|
|
20231006,124800,329964290,2555,2555,2555,2555,300
|
|
20231006,124700,329197790,2560,2560,2560,2560,170
|
|
20231006,124600,328762590,2560,2560,2560,2560,141
|
|
20231006,124500,328401630,2555,2555,2555,2555,0
|
|
20231006,124400,328401630,2555,2545,2555,2545,1456
|
|
20231006,124300,324694845,2545,2545,2545,2545,176
|
|
20231006,124200,324246925,2545,2545,2545,2545,0
|
|
20231006,124100,324246925,2545,2545,2545,2545,0
|
|
20231006,124000,324246925,2545,2545,2545,2545,1
|
|
20231006,123900,324244380,2545,2545,2545,2545,725
|
|
20231006,123800,322399255,2545,2545,2545,2545,31
|
|
20231006,123700,322320360,2550,2550,2550,2550,0
|
|
20231006,123600,322320360,2550,2550,2550,2550,173
|
|
20231006,123500,321879210,2545,2545,2545,2545,0
|
|
20231006,123400,321879210,2545,2545,2545,2545,0
|
|
20231006,123300,321879210,2545,2545,2545,2545,35
|
|
20231006,123200,321790135,2540,2540,2540,2540,780
|
|
20231006,123100,319808935,2545,2545,2545,2545,0
|
|
20231006,123000,319808935,2545,2545,2545,2545,119
|
|
20231006,122900,319506080,2545,2545,2550,2545,332
|
|
20231006,122800,318660955,2540,2540,2545,2540,1380
|
|
20231006,122700,315155595,2545,2545,2545,2545,1976
|
|
20231006,122600,310126675,2545,2545,2545,2545,68
|
|
20231006,122500,309953615,2550,2555,2555,2550,650
|
|
20231006,122400,308295615,2550,2550,2550,2550,1000
|
|
20231006,122300,305745615,2550,2555,2555,2550,558
|
|
20231006,122200,304320425,2550,2550,2550,2550,778
|
|
20231006,122100,302336525,2550,2550,2550,2550,481
|
|
20231006,122000,301109975,2550,2550,2550,2550,300
|
|
20231006,121900,300344975,2550,2545,2550,2545,1039
|
|
20231006,121800,297699280,2550,2555,2555,2545,379
|
|
20231006,121700,296732705,2555,2555,2555,2555,251
|
|
20231006,121600,296091400,2555,2555,2555,2555,104
|
|
20231006,121500,295825680,2555,2560,2560,2555,78
|
|
20231006,121400,295626290,2555,2550,2555,2550,51
|
|
20231006,121300,295496110,2550,2560,2560,2550,53
|
|
20231006,121200,295360950,2550,2560,2560,2550,379
|
|
20231006,121100,294391240,2550,2560,2560,2545,716
|
|
20231006,121000,292566520,2555,2555,2555,2555,59
|
|
20231006,120900,292415775,2555,2560,2560,2555,174
|
|
20231006,120800,291970475,2555,2555,2555,2555,32
|
|
20231006,120700,291888715,2555,2555,2560,2555,93
|
|
20231006,120600,291650915,2555,2555,2555,2555,27
|
|
20231006,120500,291581930,2555,2555,2555,2555,32
|
|
20231006,120400,291500170,2555,2555,2555,2555,42
|
|
20231006,120300,291392860,2560,2555,2560,2555,66
|
|
20231006,120200,291224045,2550,2555,2555,2550,3513
|
|
20231006,120100,282264585,2555,2555,2555,2555,633
|
|
20231006,120000,280647270,2560,2560,2560,2560,37
|
|
20231006,115900,280552550,2555,2555,2555,2555,0
|
|
20231006,115800,280552550,2555,2555,2555,2555,13
|
|
20231006,115700,280519335,2560,2560,2560,2560,0
|
|
20231006,115600,280519335,2560,2555,2560,2555,106
|
|
20231006,115500,280248320,2555,2555,2555,2555,0
|
|
20231006,115400,280248320,2555,2555,2555,2555,190
|
|
20231006,115300,279762870,2550,2550,2550,2550,0
|
|
20231006,115200,279762870,2550,2550,2550,2550,0
|
|
20231006,115100,279762870,2550,2560,2560,2550,1060
|
|
20231006,115000,277059860,2545,2545,2545,2545,0
|
|
20231006,114900,277059860,2545,2560,2560,2545,379
|
|
20231006,114800,276091780,2560,2560,2560,2560,0
|
|
20231006,114700,276091780,2560,2560,2560,2560,0
|
|
20231006,114600,276091780,2560,2560,2560,2560,0
|
|
20231006,114500,276091780,2560,2560,2560,2560,37
|
|
20231006,114400,275997060,2555,2555,2555,2555,223
|
|
20231006,114300,275427295,2545,2545,2545,2545,0
|
|
20231006,114200,275427295,2545,2550,2550,2545,321
|
|
20231006,114100,274609460,2545,2545,2545,2545,0
|
|
20231006,114000,274609460,2545,2555,2555,2545,47
|
|
20231006,113900,274489790,2555,2555,2555,2555,0
|
|
20231006,113800,274489790,2555,2560,2560,2550,606
|
|
20231006,113700,272940820,2550,2550,2550,2550,0
|
|
20231006,113600,272940820,2550,2550,2550,2550,0
|
|
20231006,113500,272940820,2550,2550,2550,2550,0
|
|
20231006,113400,272940820,2550,2560,2560,2550,242
|
|
20231006,113300,272321900,2560,2560,2560,2560,0
|
|
20231006,113200,272321900,2560,2560,2560,2560,0
|
|
20231006,113100,272321900,2560,2560,2560,2560,41
|
|
20231006,113000,272216940,2560,2565,2565,2560,389
|
|
20231006,112900,271220405,2560,2560,2560,2560,111
|
|
20231006,112800,270936245,2560,2560,2560,2560,1
|
|
20231006,112700,270933685,2565,2560,2565,2560,85
|
|
20231006,112600,270715900,2560,2560,2560,2560,0
|
|
20231006,112500,270715900,2560,2560,2560,2560,277
|
|
20231006,112400,270006780,2560,2560,2560,2560,37
|
|
20231006,112300,269912060,2550,2560,2560,2550,235
|
|
20231006,112200,269310810,2550,2550,2550,2550,0
|
|
20231006,112100,269310810,2550,2555,2555,2550,369
|
|
20231006,112000,268368500,2560,2560,2560,2560,49
|
|
20231006,111900,268243060,2560,2560,2560,2560,1
|
|
20231006,111800,268240500,2545,2555,2555,2545,955
|
|
20231006,111700,265801085,2560,2560,2560,2560,11
|
|
20231006,111600,265772925,2560,2560,2560,2560,1
|
|
20231006,111500,265770365,2550,2550,2550,2550,0
|
|
20231006,111400,265770365,2550,2560,2560,2550,726
|
|
20231006,111300,263914840,2555,2560,2560,2555,47
|
|
20231006,111200,263794570,2550,2550,2550,2550,0
|
|
20231006,111100,263794570,2550,2550,2550,2550,5
|
|
20231006,111000,263781820,2550,2550,2550,2550,10
|
|
20231006,110900,263756320,2550,2550,2550,2550,40
|
|
20231006,110800,263654320,2545,2560,2560,2545,1114
|
|
20231006,110700,260813910,2565,2565,2565,2565,0
|
|
20231006,110600,260813910,2565,2565,2565,2565,0
|
|
20231006,110500,260813910,2565,2565,2565,2565,1
|
|
20231006,110400,260811345,2550,2565,2565,2550,104
|
|
20231006,110300,260545200,2570,2570,2570,2570,324
|
|
20231006,110200,259712520,2575,2575,2575,2575,1
|
|
20231006,110100,259709945,2565,2570,2570,2565,443
|
|
20231006,110000,258571745,2575,2575,2575,2575,20
|
|
20231006,105900,258520245,2575,2575,2575,2575,3
|
|
20231006,105800,258512520,2575,2575,2575,2575,36
|
|
20231006,105700,258419820,2570,2570,2570,2570,1
|
|
20231006,105600,258417250,2570,2570,2570,2570,10
|
|
20231006,105500,258391550,2575,2575,2575,2575,37
|
|
20231006,105400,258296275,2580,2580,2580,2580,0
|
|
20231006,105300,258296275,2580,2580,2580,2580,1364
|
|
20231006,105200,254777155,2575,2575,2575,2575,711
|
|
20231006,105100,252946330,2565,2565,2565,2565,1
|
|
20231006,105000,252943765,2575,2575,2575,2575,0
|
|
20231006,104900,252943765,2575,2580,2580,2575,489
|
|
20231006,104800,251684145,2580,2580,2580,2580,36
|
|
20231006,104700,251591265,2580,2580,2580,2580,0
|
|
20231006,104600,251591265,2580,2580,2580,2580,0
|
|
20231006,104500,251591265,2580,2580,2580,2580,0
|
|
20231006,104400,251591265,2580,2580,2580,2580,37
|
|
20231006,104300,251495805,2580,2580,2580,2580,0
|
|
20231006,104200,251495805,2580,2580,2580,2580,1
|
|
20231006,104100,251493225,2585,2585,2585,2585,1164
|
|
20231006,104000,248484285,2580,2580,2580,2580,4368
|
|
20231006,103900,237214845,2575,2575,2575,2575,2960
|
|
20231006,103800,229592845,2580,2580,2580,2580,0
|
|
20231006,103700,229592845,2580,2580,2580,2580,36
|
|
20231006,103600,229499965,2580,2580,2580,2580,3
|
|
20231006,103500,229492225,2580,2580,2580,2580,466
|
|
20231006,103400,228289945,2575,2575,2575,2575,0
|
|
20231006,103300,228289945,2575,2570,2575,2570,1842
|
|
20231006,103200,223549020,2565,2565,2570,2545,476
|
|
20231006,103100,222328950,2565,2565,2565,2565,16
|
|
20231006,103000,222287910,2565,2570,2570,2565,39
|
|
20231006,102900,222187690,2570,2570,2570,2570,366
|
|
20231006,102800,221247070,2570,2570,2570,2570,0
|
|
20231006,102700,221247070,2570,2580,2580,2570,249
|
|
20231006,102600,220606340,2580,2570,2580,2570,2000
|
|
20231006,102500,215463130,2565,2565,2565,2565,0
|
|
20231006,102400,215463130,2565,2565,2565,2565,0
|
|
20231006,102300,215463130,2565,2570,2570,2565,363
|
|
20231006,102200,214531130,2570,2570,2570,2570,193
|
|
20231006,102100,214035120,2570,2570,2570,2570,58
|
|
20231006,102000,213886060,2570,2570,2570,2570,137
|
|
20231006,101900,213533970,2565,2570,2570,2565,38
|
|
20231006,101800,213436315,2565,2565,2565,2565,137
|
|
20231006,101700,213084910,2570,2565,2570,2565,269
|
|
20231006,101600,212394170,2555,2555,2555,2555,0
|
|
20231006,101500,212394170,2555,2555,2555,2555,10
|
|
20231006,101400,212368620,2555,2555,2555,2555,300
|
|
20231006,101300,211602120,2560,2560,2560,2560,0
|
|
20231006,101200,211602120,2560,2560,2560,2560,4460
|
|
20231006,101100,200184520,2555,2565,2565,2555,2362
|
|
20231006,101000,194137890,2565,2565,2565,2565,0
|
|
20231006,100900,194137890,2565,2565,2565,2565,0
|
|
20231006,100800,194137890,2565,2565,2565,2565,500
|
|
20231006,100700,192855390,2565,2565,2565,2565,0
|
|
20231006,100600,192855390,2565,2565,2565,2535,1598
|
|
20231006,100500,188765330,2570,2575,2575,2570,99
|
|
20231006,100400,188510720,2580,2580,2580,2565,2828
|
|
20231006,100300,181246900,2600,2555,2600,2550,14429
|
|
20231006,100200,144008950,2550,2550,2550,2550,349
|
|
20231006,100100,143119000,2550,2550,2550,2550,37
|
|
20231006,100000,143024650,2550,2550,2550,2550,10
|
|
20231006,095900,142999150,2550,2550,2550,2550,20
|
|
20231006,095800,142948150,2550,2545,2550,2545,201
|
|
20231006,095700,142436600,2550,2550,2550,2550,914
|
|
20231006,095600,140105900,2550,2550,2550,2550,0
|
|
20231006,095500,140105900,2550,2550,2550,2550,6
|
|
20231006,095400,140090600,2555,2550,2555,2550,336
|
|
20231006,095300,139233620,2550,2550,2550,2550,40
|
|
20231006,095200,139131620,2555,2535,2555,2535,7703
|
|
20231006,095100,119551300,2535,2535,2535,2535,503
|
|
20231006,095000,118276195,2540,2530,2540,2530,2
|
|
20231006,094900,118271125,2530,2530,2530,2530,49
|
|
20231006,094800,118147155,2530,2530,2530,2530,40
|
|
20231006,094700,118045955,2530,2540,2540,2530,169
|
|
20231006,094600,117617625,2540,2530,2540,2530,2561
|
|
20231006,094500,111119025,2530,2530,2530,2530,0
|
|
20231006,094400,111119025,2530,2530,2530,2530,101
|
|
20231006,094300,110863495,2540,2530,2540,2525,12
|
|
20231006,094200,110833055,2535,2540,2540,2535,33
|
|
20231006,094100,110749385,2545,2545,2545,2545,0
|
|
20231006,094000,110749385,2545,2545,2545,2545,134
|
|
20231006,093900,110408355,2545,2540,2545,2535,599
|
|
20231006,093800,108885925,2545,2545,2545,2545,10
|
|
20231006,093700,108860475,2545,2545,2545,2545,245
|
|
20231006,093600,108236950,2550,2545,2550,2525,726
|
|
20231006,093500,106391115,2545,2545,2550,2545,547
|
|
20231006,093400,104998655,2545,2545,2545,2545,137
|
|
20231006,093300,104649990,2545,2550,2550,2545,637
|
|
20231006,093200,103025655,2545,2525,2545,2525,4671
|
|
20231006,093100,91188765,2525,2525,2525,2525,918
|
|
20231006,093000,88870815,2520,2525,2525,2520,572
|
|
20231006,092900,87429090,2525,2525,2525,2525,1043
|
|
20231006,092800,84795515,2525,2515,2525,2510,3041
|
|
20231006,092700,77140135,2520,2520,2520,2520,117
|
|
20231006,092600,76845295,2525,2525,2530,2525,173
|
|
20231006,092500,76408320,2525,2525,2525,2525,0
|
|
20231006,092400,76408320,2525,2525,2525,2525,0
|
|
20231006,092300,76408320,2525,2525,2525,2525,15
|
|
20231006,092200,76370445,2530,2535,2535,2530,137
|
|
20231006,092100,76023830,2535,2510,2535,2510,2482
|
|
20231006,092000,69770365,2500,2490,2500,2490,976
|
|
20231006,091900,67335435,2490,2490,2490,2490,0
|
|
20231006,091800,67335435,2490,2490,2490,2490,37
|
|
20231006,091700,67243305,2495,2490,2495,2490,204
|
|
20231006,091600,66734600,2490,2490,2490,2490,1
|
|
20231006,091500,66732110,2490,2490,2490,2490,0
|
|
20231006,091400,66732110,2490,2495,2495,2490,39
|
|
20231006,091300,66634815,2500,2500,2500,2500,21
|
|
20231006,091200,66582315,2500,2490,2500,2490,969
|
|
20231006,091100,64167060,2490,2490,2490,2490,0
|
|
20231006,091000,64167060,2490,2490,2490,2490,5
|
|
20231006,090900,64154610,2490,2490,2490,2490,0
|
|
20231006,090800,64154610,2490,2485,2490,2485,233
|
|
20231006,090700,63575440,2485,2485,2485,2485,118
|
|
20231006,090600,63282210,2485,2485,2485,2485,1
|
|
20231006,090500,63279725,2460,2455,2485,2455,1706
|
|
20231006,090400,59091130,2455,2470,2470,2455,2092
|
|
20231006,090300,53944350,2475,2495,2495,2475,81
|
|
20231006,090200,53743755,2460,2450,2535,2445,3591
|
|
20231006,090100,44818835,2445,2495,2495,2445,3956
|
|
20231006,090000,35053920,2500,2415,2550,2415,14147
|