636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,193300,223600820,2555,2555,2555,2555,1885
|
|
20231018,193200,223600820,2555,2555,2555,2555,0
|
|
20231018,193100,223600820,2555,2555,2555,2555,0
|
|
20231018,193000,223600820,2555,2555,2555,2555,0
|
|
20231018,192900,223600820,2555,2555,2555,2555,0
|
|
20231018,192800,223600820,2555,2555,2555,2555,0
|
|
20231018,192700,223600820,2555,2555,2555,2555,0
|
|
20231018,192600,223600820,2555,2555,2555,2555,0
|
|
20231018,192500,223600820,2555,2555,2555,2555,0
|
|
20231018,192400,223600820,2555,2555,2555,2555,0
|
|
20231018,192300,223600820,2555,2555,2555,2555,0
|
|
20231018,192200,223600820,2555,2555,2555,2555,0
|
|
20231018,192100,223600820,2555,2555,2555,2555,0
|
|
20231018,192000,223600820,2555,2555,2555,2555,0
|
|
20231018,191900,223600820,2555,2555,2555,2555,0
|
|
20231018,191800,223600820,2555,2555,2555,2555,0
|
|
20231018,191700,223600820,2555,2555,2555,2555,0
|
|
20231018,191600,223600820,2555,2555,2555,2555,0
|
|
20231018,191500,223600820,2555,2555,2555,2555,0
|
|
20231018,191400,223600820,2555,2555,2555,2555,0
|
|
20231018,191300,223600820,2555,2555,2555,2555,0
|
|
20231018,191200,223600820,2555,2555,2555,2555,0
|
|
20231018,191100,223600820,2555,2555,2555,2555,0
|
|
20231018,191000,223600820,2555,2555,2555,2555,0
|
|
20231018,190900,223600820,2555,2555,2555,2555,0
|
|
20231018,190800,223600820,2555,2555,2555,2555,0
|
|
20231018,190700,223600820,2555,2555,2555,2555,0
|
|
20231018,190600,223600820,2555,2555,2555,2555,0
|
|
20231018,190500,223600820,2555,2555,2555,2555,0
|
|
20231018,190400,223600820,2555,2555,2555,2555,0
|
|
20231018,190300,223600820,2555,2555,2555,2555,1885
|
|
20231018,190200,223600820,2555,2555,2555,2555,0
|
|
20231018,190100,223600820,2555,2555,2555,2555,0
|
|
20231018,190000,223600820,2555,2555,2555,2555,0
|
|
20231018,185900,223600820,2555,2555,2555,2555,0
|
|
20231018,185800,223600820,2555,2555,2555,2555,0
|
|
20231018,185700,223600820,2555,2555,2555,2555,0
|
|
20231018,185600,223600820,2555,2555,2555,2555,0
|
|
20231018,185500,223600820,2555,2555,2555,2555,0
|
|
20231018,185400,223600820,2555,2555,2555,2555,0
|
|
20231018,185300,223600820,2555,2555,2555,2555,0
|
|
20231018,185200,223600820,2555,2555,2555,2555,0
|
|
20231018,185100,223600820,2555,2555,2555,2555,0
|
|
20231018,185000,223600820,2555,2555,2555,2555,0
|
|
20231018,184900,223600820,2555,2555,2555,2555,0
|
|
20231018,184800,223600820,2555,2555,2555,2555,0
|
|
20231018,184700,223600820,2555,2555,2555,2555,0
|
|
20231018,184600,223600820,2555,2555,2555,2555,0
|
|
20231018,184500,223600820,2555,2555,2555,2555,0
|
|
20231018,184400,223600820,2555,2555,2555,2555,0
|
|
20231018,184300,223600820,2555,2555,2555,2555,0
|
|
20231018,184200,223600820,2555,2555,2555,2555,0
|
|
20231018,184100,223600820,2555,2555,2555,2555,0
|
|
20231018,184000,223600820,2555,2555,2555,2555,0
|
|
20231018,183900,223600820,2555,2555,2555,2555,0
|
|
20231018,183800,223600820,2555,2555,2555,2555,0
|
|
20231018,183700,223600820,2555,2555,2555,2555,0
|
|
20231018,183600,223600820,2555,2555,2555,2555,0
|
|
20231018,183500,223600820,2555,2555,2555,2555,0
|
|
20231018,183400,223600820,2555,2555,2555,2555,0
|
|
20231018,183300,223600820,2555,2555,2555,2555,1885
|
|
20231018,183200,223600820,2555,2555,2555,2555,0
|
|
20231018,183100,223600820,2555,2555,2555,2555,0
|
|
20231018,183000,223600820,2555,2555,2555,2555,0
|
|
20231018,182900,223600820,2555,2555,2555,2555,0
|
|
20231018,182800,223600820,2555,2555,2555,2555,0
|
|
20231018,182700,223600820,2555,2555,2555,2555,0
|
|
20231018,182600,223600820,2555,2555,2555,2555,0
|
|
20231018,182500,223600820,2555,2555,2555,2555,0
|
|
20231018,182400,223600820,2555,2555,2555,2555,0
|
|
20231018,182300,223600820,2555,2555,2555,2555,0
|
|
20231018,182200,223600820,2555,2555,2555,2555,0
|
|
20231018,182100,223600820,2555,2555,2555,2555,0
|
|
20231018,182000,223600820,2555,2555,2555,2555,0
|
|
20231018,181900,223600820,2555,2555,2555,2555,0
|
|
20231018,181800,223600820,2555,2555,2555,2555,0
|
|
20231018,181700,223600820,2555,2555,2555,2555,0
|
|
20231018,181600,223600820,2555,2555,2555,2555,0
|
|
20231018,181500,223600820,2555,2555,2555,2555,0
|
|
20231018,181400,223600820,2555,2555,2555,2555,0
|
|
20231018,181300,223600820,2555,2555,2555,2555,0
|
|
20231018,181200,223600820,2555,2555,2555,2555,0
|
|
20231018,181100,223600820,2555,2555,2555,2555,0
|
|
20231018,181000,223600820,2555,2555,2555,2555,0
|
|
20231018,180900,223600820,2555,2555,2555,2555,0
|
|
20231018,180800,223600820,2555,2555,2555,2555,0
|
|
20231018,180700,223600820,2555,2555,2555,2555,0
|
|
20231018,180600,223600820,2555,2555,2555,2555,0
|
|
20231018,180500,223600820,2555,2555,2555,2555,0
|
|
20231018,180400,223600820,2555,2555,2555,2555,0
|
|
20231018,180300,223600820,2555,2555,2555,2555,1885
|
|
20231018,180200,223600820,2555,2555,2555,2555,0
|
|
20231018,180100,223600820,2555,2555,2555,2555,0
|
|
20231018,180000,223600820,2555,2555,2555,2555,0
|
|
20231018,175900,223600820,2555,2555,2555,2555,0
|
|
20231018,175800,223600820,2555,2555,2555,2555,0
|
|
20231018,175700,223600820,2555,2555,2555,2555,0
|
|
20231018,175600,223600820,2555,2555,2555,2555,0
|
|
20231018,175500,223600820,2555,2555,2555,2555,0
|
|
20231018,175400,223600820,2555,2555,2555,2555,0
|
|
20231018,175300,223600820,2555,2555,2555,2555,0
|
|
20231018,175200,223600820,2555,2555,2555,2555,0
|
|
20231018,175100,223600820,2555,2555,2555,2555,0
|
|
20231018,175000,223600820,2555,2555,2555,2555,0
|
|
20231018,174900,223600820,2555,2555,2555,2555,0
|
|
20231018,174800,223600820,2555,2555,2555,2555,0
|
|
20231018,174700,223600820,2555,2555,2555,2555,0
|
|
20231018,174600,223600820,2555,2555,2555,2555,0
|
|
20231018,174500,223600820,2555,2555,2555,2555,0
|
|
20231018,174400,223600820,2555,2555,2555,2555,0
|
|
20231018,174300,223600820,2555,2555,2555,2555,0
|
|
20231018,174200,223600820,2555,2555,2555,2555,0
|
|
20231018,174100,223600820,2555,2555,2555,2555,0
|
|
20231018,174000,223600820,2555,2555,2555,2555,0
|
|
20231018,173900,223600820,2555,2555,2555,2555,0
|
|
20231018,173800,223600820,2555,2555,2555,2555,0
|
|
20231018,173700,223600820,2555,2555,2555,2555,0
|
|
20231018,173600,223600820,2555,2555,2555,2555,0
|
|
20231018,173500,223600820,2555,2555,2555,2555,0
|
|
20231018,173400,223600820,2555,2555,2555,2555,0
|
|
20231018,173300,223600820,2555,2555,2555,2555,1885
|
|
20231018,173200,223600820,2555,2555,2555,2555,0
|
|
20231018,173100,223600820,2555,2555,2555,2555,0
|
|
20231018,173000,223600820,2555,2555,2555,2555,0
|
|
20231018,172900,223600820,2555,2555,2555,2555,0
|
|
20231018,172800,223600820,2555,2555,2555,2555,0
|
|
20231018,172700,223600820,2555,2555,2555,2555,0
|
|
20231018,172600,223600820,2555,2555,2555,2555,0
|
|
20231018,172500,223600820,2555,2555,2555,2555,0
|
|
20231018,172400,223600820,2555,2555,2555,2555,0
|
|
20231018,172300,223600820,2555,2555,2555,2555,0
|
|
20231018,172200,223600820,2555,2555,2555,2555,0
|
|
20231018,172100,223600820,2555,2555,2555,2555,0
|
|
20231018,172000,223600820,2555,2555,2555,2555,0
|
|
20231018,171900,223600820,2555,2555,2555,2555,0
|
|
20231018,171800,223600820,2555,2555,2555,2555,0
|
|
20231018,171700,223600820,2555,2555,2555,2555,0
|
|
20231018,171600,223600820,2555,2555,2555,2555,0
|
|
20231018,171500,223600820,2555,2555,2555,2555,0
|
|
20231018,171400,223600820,2555,2555,2555,2555,0
|
|
20231018,171300,223600820,2555,2555,2555,2555,0
|
|
20231018,171200,223600820,2555,2555,2555,2555,0
|
|
20231018,171100,223600820,2555,2555,2555,2555,0
|
|
20231018,171000,223600820,2555,2555,2555,2555,0
|
|
20231018,170900,223600820,2555,2555,2555,2555,0
|
|
20231018,170800,223600820,2555,2555,2555,2555,0
|
|
20231018,170700,223600820,2555,2555,2555,2555,0
|
|
20231018,170600,223600820,2555,2555,2555,2555,0
|
|
20231018,170500,223600820,2555,2555,2555,2555,0
|
|
20231018,170400,223600820,2555,2555,2555,2555,0
|
|
20231018,170300,223600820,2555,2555,2555,2555,1885
|
|
20231018,170200,223600820,2555,2555,2555,2555,0
|
|
20231018,170100,223600820,2555,2555,2555,2555,0
|
|
20231018,170000,223600820,2555,2555,2555,2555,0
|
|
20231018,165900,223600820,2555,2555,2555,2555,0
|
|
20231018,165800,223600820,2555,2555,2555,2555,0
|
|
20231018,165700,223600820,2555,2555,2555,2555,0
|
|
20231018,165600,223600820,2555,2555,2555,2555,0
|
|
20231018,165500,223600820,2555,2555,2555,2555,0
|
|
20231018,165400,223600820,2555,2555,2555,2555,0
|
|
20231018,165300,223600820,2555,2555,2555,2555,0
|
|
20231018,165200,223600820,2555,2555,2555,2555,0
|
|
20231018,165100,223600820,2555,2555,2555,2555,0
|
|
20231018,165000,223600820,2555,2555,2555,2555,0
|
|
20231018,164900,223600820,2555,2555,2555,2555,0
|
|
20231018,164800,223600820,2555,2555,2555,2555,0
|
|
20231018,164700,223600820,2555,2555,2555,2555,0
|
|
20231018,164600,223600820,2555,2555,2555,2555,0
|
|
20231018,164500,223600820,2555,2555,2555,2555,0
|
|
20231018,164400,223600820,2555,2555,2555,2555,0
|
|
20231018,164300,223600820,2555,2555,2555,2555,0
|
|
20231018,164200,223600820,2555,2555,2555,2555,0
|
|
20231018,164100,223600820,2555,2555,2555,2555,0
|
|
20231018,164000,223600820,2555,2555,2555,2555,0
|
|
20231018,163900,223600820,2555,2555,2555,2555,0
|
|
20231018,163800,223600820,2555,2555,2555,2555,0
|
|
20231018,163700,223600820,2555,2555,2555,2555,0
|
|
20231018,163600,223600820,2555,2555,2555,2555,0
|
|
20231018,163500,223600820,2555,2555,2555,2555,0
|
|
20231018,163400,223600820,2555,2555,2555,2555,0
|
|
20231018,163300,223600820,2555,2555,2555,2555,1885
|
|
20231018,163200,223600820,2555,2555,2555,2555,0
|
|
20231018,163100,223600820,2555,2555,2555,2555,0
|
|
20231018,163000,223600820,2555,2555,2555,2555,0
|
|
20231018,162900,223600820,2555,2555,2555,2555,0
|
|
20231018,162800,223600820,2555,2555,2555,2555,0
|
|
20231018,162700,223600820,2555,2555,2555,2555,0
|
|
20231018,162600,223600820,2555,2555,2555,2555,0
|
|
20231018,162500,223600820,2555,2555,2555,2555,0
|
|
20231018,162400,223600820,2555,2555,2555,2555,0
|
|
20231018,162300,223600820,2555,2555,2555,2555,0
|
|
20231018,162200,223600820,2555,2555,2555,2555,0
|
|
20231018,162100,223600820,2555,2555,2555,2555,0
|
|
20231018,162000,223600820,2555,2555,2555,2555,0
|
|
20231018,161900,223600820,2555,2555,2555,2555,0
|
|
20231018,161800,223600820,2555,2555,2555,2555,0
|
|
20231018,161700,223600820,2555,2555,2555,2555,0
|
|
20231018,161600,223600820,2555,2555,2555,2555,0
|
|
20231018,161500,223600820,2555,2555,2555,2555,0
|
|
20231018,161400,223600820,2555,2555,2555,2555,0
|
|
20231018,161300,223600820,2555,2555,2555,2555,0
|
|
20231018,161200,223600820,2555,2555,2555,2555,0
|
|
20231018,161100,223600820,2555,2555,2555,2555,0
|
|
20231018,161000,223600820,2555,2555,2555,2555,0
|
|
20231018,160900,223600820,2555,2555,2555,2555,0
|
|
20231018,160800,223600820,2555,2555,2555,2555,0
|
|
20231018,160700,223600820,2555,2555,2555,2555,0
|
|
20231018,160600,223600820,2555,2555,2555,2555,0
|
|
20231018,160500,223600820,2555,2555,2555,2555,0
|
|
20231018,160400,223600820,2555,2555,2555,2555,0
|
|
20231018,160300,223600820,2555,2555,2555,2555,1885
|
|
20231018,160200,223600820,2555,2555,2555,2555,0
|
|
20231018,160100,223600820,2555,2555,2555,2555,0
|
|
20231018,160000,223600820,2555,2555,2555,2555,0
|
|
20231018,155900,223600820,2555,2555,2555,2555,0
|
|
20231018,155800,223600820,2555,2555,2555,2555,0
|
|
20231018,155700,223600820,2555,2555,2555,2555,0
|
|
20231018,155600,223600820,2555,2555,2555,2555,0
|
|
20231018,155500,223600820,2555,2555,2555,2555,0
|
|
20231018,155400,223600820,2555,2555,2555,2555,0
|
|
20231018,155300,223600820,2555,2555,2555,2555,0
|
|
20231018,155200,223600820,2555,2555,2555,2555,0
|
|
20231018,155100,223600820,2555,2555,2555,2555,0
|
|
20231018,155000,223600820,2555,2555,2555,2555,0
|
|
20231018,154900,223600820,2555,2555,2555,2555,0
|
|
20231018,154800,223600820,2555,2555,2555,2555,0
|
|
20231018,154700,223600820,2555,2555,2555,2555,0
|
|
20231018,154600,223600820,2555,2555,2555,2555,0
|
|
20231018,154500,223600820,2555,2555,2555,2555,0
|
|
20231018,154400,223600820,2555,2555,2555,2555,0
|
|
20231018,154300,223600820,2555,2555,2555,2555,0
|
|
20231018,154200,223600820,2555,2555,2555,2555,0
|
|
20231018,154100,223600820,2555,2555,2555,2555,0
|
|
20231018,154000,223600820,2555,2555,2555,2555,0
|
|
20231018,153900,223600820,2555,2555,2555,2555,0
|
|
20231018,153800,223600820,2555,2555,2555,2555,0
|
|
20231018,153700,223600820,2555,2555,2555,2555,0
|
|
20231018,153600,223600820,2555,2555,2555,2555,0
|
|
20231018,153500,223600820,2555,2555,2555,2555,0
|
|
20231018,153400,223600820,2555,2555,2555,2555,0
|
|
20231018,153300,223600820,2555,2555,2555,2555,1885
|
|
20231018,153200,223600820,2555,2555,2555,2555,0
|
|
20231018,153100,223600820,2555,2555,2555,2555,0
|
|
20231018,153000,223600820,2555,2555,2555,2555,1885
|
|
20231018,152900,218784645,2550,2550,2550,2550,0
|
|
20231018,152800,218784645,2550,2550,2550,2550,0
|
|
20231018,152700,218784645,2550,2550,2550,2550,0
|
|
20231018,152600,218784645,2550,2550,2550,2550,0
|
|
20231018,152500,218784645,2550,2550,2550,2550,0
|
|
20231018,152400,218784645,2550,2550,2550,2550,0
|
|
20231018,152300,218784645,2550,2550,2550,2550,0
|
|
20231018,152200,218784645,2550,2550,2550,2550,0
|
|
20231018,152100,218784645,2550,2550,2550,2550,0
|
|
20231018,152000,218784645,2550,2550,2550,2550,0
|
|
20231018,151900,218784645,2550,2585,2590,2550,809
|
|
20231018,151800,216692455,2575,2575,2585,2570,307
|
|
20231018,151700,215900960,2575,2575,2575,2575,224
|
|
20231018,151600,215324160,2575,2575,2575,2575,234
|
|
20231018,151500,214721610,2575,2580,2580,2575,259
|
|
20231018,151400,214054415,2580,2580,2580,2580,127
|
|
20231018,151300,213726755,2580,2580,2580,2580,156
|
|
20231018,151200,213324275,2580,2580,2580,2580,0
|
|
20231018,151100,213324275,2580,2580,2580,2575,485
|
|
20231018,151000,212075110,2580,2575,2580,2575,224
|
|
20231018,150900,211497310,2575,2575,2575,2575,184
|
|
20231018,150800,211023510,2575,2575,2575,2575,0
|
|
20231018,150700,211023510,2575,2570,2575,2570,301
|
|
20231018,150600,210249935,2570,2570,2570,2570,176
|
|
20231018,150500,209797615,2570,2570,2570,2570,0
|
|
20231018,150400,209797615,2570,2570,2570,2570,0
|
|
20231018,150300,209797615,2570,2575,2575,2565,1184
|
|
20231018,150200,206753170,2575,2575,2575,2575,0
|
|
20231018,150100,206753170,2575,2565,2575,2565,360
|
|
20231018,150000,205826595,2565,2565,2565,2565,0
|
|
20231018,145900,205826595,2565,2565,2565,2565,0
|
|
20231018,145800,205826595,2565,2565,2565,2565,0
|
|
20231018,145700,205826595,2565,2565,2565,2565,100
|
|
20231018,145600,205570095,2565,2560,2565,2560,1507
|
|
20231018,145500,201712165,2560,2560,2560,2560,0
|
|
20231018,145400,201712165,2560,2560,2560,2560,0
|
|
20231018,145300,201712165,2560,2560,2560,2560,0
|
|
20231018,145200,201712165,2560,2560,2560,2560,0
|
|
20231018,145100,201712165,2560,2560,2560,2560,0
|
|
20231018,145000,201712165,2560,2560,2560,2560,0
|
|
20231018,144900,201712165,2560,2560,2560,2560,0
|
|
20231018,144800,201712165,2560,2560,2560,2560,0
|
|
20231018,144700,201712165,2560,2560,2560,2560,0
|
|
20231018,144600,201712165,2560,2560,2560,2560,0
|
|
20231018,144500,201712165,2560,2550,2560,2550,455
|
|
20231018,144400,200551905,2560,2560,2560,2555,402
|
|
20231018,144300,199524565,2560,2550,2560,2550,1536
|
|
20231018,144200,195593325,2560,2560,2560,2560,0
|
|
20231018,144100,195593325,2560,2560,2560,2560,0
|
|
20231018,144000,195593325,2560,2560,2560,2560,0
|
|
20231018,143900,195593325,2560,2560,2560,2560,0
|
|
20231018,143800,195593325,2560,2560,2560,2560,0
|
|
20231018,143700,195593325,2560,2560,2560,2560,1
|
|
20231018,143600,195590765,2550,2550,2550,2550,368
|
|
20231018,143500,194652365,2550,2550,2550,2550,1000
|
|
20231018,143400,192102365,2550,2545,2550,2535,863
|
|
20231018,143300,189910280,2550,2545,2550,2545,290
|
|
20231018,143200,189171730,2550,2560,2560,2550,1241
|
|
20231018,143100,186004465,2555,2550,2555,2550,1047
|
|
20231018,143000,183334465,2550,2550,2550,2550,0
|
|
20231018,142900,183334465,2550,2550,2550,2550,0
|
|
20231018,142800,183334465,2550,2550,2550,2550,0
|
|
20231018,142700,183334465,2550,2550,2550,2550,500
|
|
20231018,142600,182059465,2550,2550,2550,2550,50
|
|
20231018,142500,181931965,2545,2545,2545,2540,1691
|
|
20231018,142400,177631210,2550,2550,2550,2550,0
|
|
20231018,142300,177631210,2550,2550,2550,2550,0
|
|
20231018,142200,177631210,2550,2550,2550,2550,0
|
|
20231018,142100,177631210,2550,2550,2550,2550,10
|
|
20231018,142000,177605710,2550,2550,2550,2550,20
|
|
20231018,141900,177554710,2550,2550,2550,2550,1
|
|
20231018,141800,177552160,2545,2545,2545,2545,170
|
|
20231018,141700,177119510,2545,2545,2545,2545,0
|
|
20231018,141600,177119510,2545,2545,2545,2545,400
|
|
20231018,141500,176101510,2550,2550,2550,2550,0
|
|
20231018,141400,176101510,2550,2550,2550,2550,0
|
|
20231018,141300,176101510,2550,2550,2550,2550,536
|
|
20231018,141200,174734710,2550,2550,2550,2550,1
|
|
20231018,141100,174732160,2545,2545,2545,2545,0
|
|
20231018,141000,174732160,2545,2550,2550,2545,1714
|
|
20231018,140900,170364960,2550,2555,2555,2545,2142
|
|
20231018,140800,164911875,2560,2550,2560,2550,1478
|
|
20231018,140700,161142965,2555,2555,2555,2555,147
|
|
20231018,140600,160767380,2555,2555,2555,2555,105
|
|
20231018,140500,160499105,2555,2555,2555,2555,1000
|
|
20231018,140400,157944105,2560,2560,2560,2560,67
|
|
20231018,140300,157772585,2560,2560,2560,2560,19
|
|
20231018,140200,157723945,2560,2560,2560,2560,3
|
|
20231018,140100,157716265,2570,2570,2570,2570,0
|
|
20231018,140000,157716265,2570,2560,2570,2555,57
|
|
20231018,135900,157570510,2570,2570,2570,2570,0
|
|
20231018,135800,157570510,2570,2565,2570,2565,87
|
|
20231018,135700,157347290,2555,2555,2555,2555,0
|
|
20231018,135600,157347290,2555,2560,2560,2555,56
|
|
20231018,135500,157204160,2570,2570,2570,2570,1
|
|
20231018,135400,157201590,2560,2555,2560,2555,758
|
|
20231018,135300,155264645,2555,2555,2555,2555,0
|
|
20231018,135200,155264645,2555,2555,2555,2555,56
|
|
20231018,135100,155121565,2555,2555,2555,2555,0
|
|
20231018,135000,155121565,2555,2560,2560,2555,56
|
|
20231018,134900,154978335,2560,2570,2570,2560,58
|
|
20231018,134800,154829835,2570,2570,2570,2570,27
|
|
20231018,134700,154760445,2560,2560,2560,2560,56
|
|
20231018,134600,154617085,2560,2560,2560,2560,0
|
|
20231018,134500,154617085,2560,2560,2560,2560,56
|
|
20231018,134400,154473725,2575,2575,2575,2575,0
|
|
20231018,134300,154473725,2575,2570,2575,2560,116
|
|
20231018,134200,154176110,2560,2560,2560,2560,0
|
|
20231018,134100,154176110,2560,2560,2560,2560,56
|
|
20231018,134000,154032750,2580,2580,2580,2580,2
|
|
20231018,133900,154027590,2560,2560,2560,2560,56
|
|
20231018,133800,153884230,2580,2560,2580,2560,58
|
|
20231018,133700,153735710,2580,2580,2580,2580,0
|
|
20231018,133600,153735710,2580,2565,2580,2560,80
|
|
20231018,133500,153530255,2570,2570,2570,2570,1
|
|
20231018,133400,153527685,2560,2560,2560,2560,56
|
|
20231018,133300,153384325,2560,2560,2560,2560,0
|
|
20231018,133200,153384325,2560,2560,2560,2560,56
|
|
20231018,133100,153240965,2575,2575,2575,2575,0
|
|
20231018,133000,153240965,2575,2560,2575,2560,57
|
|
20231018,132900,153095030,2575,2575,2575,2575,1
|
|
20231018,132800,153092455,2565,2570,2580,2565,860
|
|
20231018,132700,150885235,2565,2565,2565,2565,56
|
|
20231018,132600,150741595,2565,2565,2565,2565,656
|
|
20231018,132500,149058955,2565,2555,2565,2555,83
|
|
20231018,132400,148846620,2560,2560,2560,2560,0
|
|
20231018,132300,148846620,2560,2560,2560,2560,198
|
|
20231018,132200,148339740,2560,2560,2560,2560,193
|
|
20231018,132100,147845660,2555,2565,2565,2550,1704
|
|
20231018,132000,143498995,2565,2565,2565,2565,21
|
|
20231018,131900,143445130,2550,2555,2555,2550,56
|
|
20231018,131800,143302230,2555,2555,2555,2555,56
|
|
20231018,131700,143159150,2565,2565,2565,2565,0
|
|
20231018,131600,143159150,2565,2555,2565,2555,56
|
|
20231018,131500,143016060,2565,2565,2565,2565,1
|
|
20231018,131400,143013495,2555,2560,2560,2555,8449
|
|
20231018,131300,121424730,2560,2560,2560,2560,0
|
|
20231018,131200,121424730,2560,2560,2560,2560,56
|
|
20231018,131100,121281370,2555,2560,2560,2555,300
|
|
20231018,131000,120514725,2560,2560,2560,2560,56
|
|
20231018,130900,120371365,2565,2555,2565,2550,301
|
|
20231018,130800,119603230,2555,2555,2555,2555,56
|
|
20231018,130700,119460150,2570,2555,2570,2555,1014
|
|
20231018,130600,116868345,2560,2570,2570,2560,241
|
|
20231018,130500,116251355,2565,2560,2565,2560,57
|
|
20231018,130400,116105430,2565,2565,2565,2565,0
|
|
20231018,130300,116105430,2565,2560,2565,2560,87
|
|
20231018,130200,115882555,2565,2565,2565,2565,0
|
|
20231018,130100,115882555,2565,2560,2570,2560,98
|
|
20231018,130000,115631435,2560,2560,2560,2560,0
|
|
20231018,125900,115631435,2560,2560,2560,2560,56
|
|
20231018,125800,115488075,2570,2570,2570,2570,4
|
|
20231018,125700,115477795,2570,2560,2570,2560,59
|
|
20231018,125600,115326725,2570,2560,2570,2560,208
|
|
20231018,125500,114792725,2570,2565,2575,2565,674
|
|
20231018,125400,113060210,2565,2560,2565,2555,73
|
|
20231018,125300,112873520,2565,2565,2565,2565,0
|
|
20231018,125200,112873520,2565,2555,2565,2555,69
|
|
20231018,125100,112697095,2565,2565,2565,2565,0
|
|
20231018,125000,112697095,2565,2560,2565,2555,82
|
|
20231018,124900,112487140,2560,2560,2560,2560,0
|
|
20231018,124800,112487140,2560,2555,2560,2555,70
|
|
20231018,124700,112308220,2560,2560,2560,2560,18
|
|
20231018,124600,112262140,2555,2555,2555,2555,56
|
|
20231018,124500,112119060,2560,2555,2560,2555,156
|
|
20231018,124400,111719980,2555,2555,2555,2555,0
|
|
20231018,124300,111719980,2555,2555,2555,2555,56
|
|
20231018,124200,111576900,2555,2555,2555,2555,0
|
|
20231018,124100,111576900,2555,2555,2555,2555,56
|
|
20231018,124000,111433820,2560,2555,2560,2555,160
|
|
20231018,123900,111024775,2555,2555,2555,2555,56
|
|
20231018,123800,110881695,2555,2555,2555,2555,0
|
|
20231018,123700,110881695,2555,2555,2555,2555,56
|
|
20231018,123600,110738615,2560,2555,2560,2555,57
|
|
20231018,123500,110592975,2560,2560,2560,2560,0
|
|
20231018,123400,110592975,2560,2555,2560,2555,58
|
|
20231018,123300,110444780,2555,2555,2555,2555,0
|
|
20231018,123200,110444780,2555,2555,2555,2555,56
|
|
20231018,123100,110301700,2560,2560,2560,2560,0
|
|
20231018,123000,110301700,2560,2555,2560,2555,64
|
|
20231018,122900,110138150,2555,2555,2555,2555,0
|
|
20231018,122800,110138150,2555,2555,2555,2555,56
|
|
20231018,122700,109995070,2560,2560,2560,2560,0
|
|
20231018,122600,109995070,2560,2555,2560,2555,97
|
|
20231018,122500,109747030,2560,2555,2560,2555,57
|
|
20231018,122400,109601390,2560,2560,2560,2560,66
|
|
20231018,122300,109432430,2565,2555,2565,2555,1389
|
|
20231018,122200,105881195,2565,2565,2565,2565,1
|
|
20231018,122100,105878630,2565,2555,2565,2555,57
|
|
20231018,122000,105732985,2570,2560,2570,2560,2
|
|
20231018,121900,105727855,2570,2555,2570,2555,97
|
|
20231018,121800,105479405,2570,2570,2570,2570,1
|
|
20231018,121700,105476835,2555,2565,2570,2555,120
|
|
20231018,121600,105169900,2555,2555,2555,2555,0
|
|
20231018,121500,105169900,2555,2560,2560,2555,88
|
|
20231018,121400,104944900,2570,2555,2570,2555,58
|
|
20231018,121300,104796680,2570,2570,2570,2570,2
|
|
20231018,121200,104791540,2555,2560,2560,2555,56
|
|
20231018,121100,104648295,2555,2555,2555,2555,0
|
|
20231018,121000,104648295,2555,2555,2555,2555,56
|
|
20231018,120900,104505215,2570,2560,2570,2560,145
|
|
20231018,120800,104132580,2555,2555,2555,2555,56
|
|
20231018,120700,103989500,2555,2555,2555,2555,0
|
|
20231018,120600,103989500,2555,2555,2555,2555,56
|
|
20231018,120500,103846420,2570,2560,2570,2555,116
|
|
20231018,120400,103548940,2560,2560,2560,2560,0
|
|
20231018,120300,103548940,2560,2555,2560,2555,58
|
|
20231018,120200,103400740,2570,2570,2570,2570,20
|
|
20231018,120100,103349340,2570,2555,2570,2555,57
|
|
20231018,120000,103203690,2560,2560,2560,2560,0
|
|
20231018,115900,103203690,2560,2555,2560,2555,86
|
|
20231018,115800,102983810,2555,2555,2555,2555,0
|
|
20231018,115700,102983810,2555,2555,2555,2555,58
|
|
20231018,115600,102835620,2555,2555,2555,2555,0
|
|
20231018,115500,102835620,2555,2555,2555,2555,57
|
|
20231018,115400,102689985,2570,2555,2570,2555,93
|
|
20231018,115300,102451815,2570,2570,2570,2570,0
|
|
20231018,115200,102451815,2570,2555,2570,2555,156
|
|
20231018,115100,102052105,2565,2565,2565,2565,0
|
|
20231018,115000,102052105,2565,2555,2565,2550,500
|
|
20231018,114900,100770440,2555,2555,2555,2555,2
|
|
20231018,114800,100765330,2550,2555,2555,2550,56
|
|
20231018,114700,100622515,2565,2565,2565,2565,0
|
|
20231018,114600,100622515,2565,2550,2565,2550,97
|
|
20231018,114500,100374550,2565,2550,2565,2550,4
|
|
20231018,114400,100364320,2550,2565,2565,2550,56
|
|
20231018,114300,100221505,2550,2550,2550,2550,56
|
|
20231018,114200,100078705,2565,2565,2565,2565,0
|
|
20231018,114100,100078705,2565,2550,2565,2550,57
|
|
20231018,114000,99933340,2565,2565,2565,2565,0
|
|
20231018,113900,99933340,2565,2550,2565,2550,92
|
|
20231018,113800,99698200,2565,2565,2565,2565,0
|
|
20231018,113700,99698200,2565,2555,2565,2550,57
|
|
20231018,113600,99552610,2565,2565,2565,2565,1
|
|
20231018,113500,99550045,2555,2565,2565,2555,57
|
|
20231018,113400,99404400,2555,2555,2555,2555,0
|
|
20231018,113300,99404400,2555,2555,2555,2555,56
|
|
20231018,113200,99261320,2570,2555,2570,2550,81
|
|
20231018,113100,99054440,2550,2550,2550,2550,0
|
|
20231018,113000,99054440,2550,2555,2555,2550,65
|
|
20231018,112900,98888445,2565,2565,2565,2565,1
|
|
20231018,112800,98885880,2555,2565,2565,2555,57
|
|
20231018,112700,98740235,2555,2555,2555,2555,0
|
|
20231018,112600,98740235,2555,2555,2555,2555,56
|
|
20231018,112500,98597155,2555,2555,2555,2555,0
|
|
20231018,112400,98597155,2555,2570,2570,2555,57
|
|
20231018,112300,98451255,2555,2555,2555,2555,56
|
|
20231018,112200,98308175,2565,2565,2565,2565,20
|
|
20231018,112100,98256875,2555,2555,2555,2555,56
|
|
20231018,112000,98113795,2570,2570,2570,2570,0
|
|
20231018,111900,98113795,2570,2565,2570,2555,711
|
|
20231018,111800,96295740,2570,2570,2570,2570,1
|
|
20231018,111700,96293170,2555,2555,2555,2555,56
|
|
20231018,111600,96150090,2570,2570,2570,2570,63
|
|
20231018,111500,95988180,2565,2560,2565,2555,57
|
|
20231018,111400,95842280,2570,2560,2570,2560,101
|
|
20231018,111300,95583130,2555,2565,2565,2555,2044
|
|
20231018,111200,90347990,2565,2565,2565,2565,56
|
|
20231018,111100,90204350,2570,2575,2575,2570,280
|
|
20231018,111000,89484745,2570,2570,2570,2570,58
|
|
20231018,110900,89335685,2570,2570,2570,2570,40
|
|
20231018,110800,89232885,2575,2570,2575,2570,83
|
|
20231018,110700,89019570,2575,2570,2575,2570,245
|
|
20231018,110600,88388750,2570,2570,2570,2565,101
|
|
20231018,110500,88129460,2570,2570,2570,2570,10
|
|
20231018,110400,88103760,2575,2560,2575,2555,87
|
|
20231018,110300,87880745,2575,2575,2575,2575,1
|
|
20231018,110200,87878170,2555,2565,2565,2555,56
|
|
20231018,110100,87735070,2570,2565,2570,2565,57
|
|
20231018,110000,87588860,2575,2565,2575,2565,285
|
|
20231018,105900,86857405,2565,2555,2565,2555,87
|
|
20231018,105800,86634810,2570,2570,2570,2570,0
|
|
20231018,105700,86634810,2570,2570,2570,2570,0
|
|
20231018,105600,86634810,2570,2570,2570,2570,0
|
|
20231018,105500,86634810,2570,2560,2570,2560,1212
|
|
20231018,105400,83530530,2575,2570,2575,2565,1971
|
|
20231018,105300,78473255,2575,2575,2575,2575,0
|
|
20231018,105200,78473255,2575,2575,2575,2575,0
|
|
20231018,105100,78473255,2575,2570,2575,2570,1518
|
|
20231018,105000,74571660,2575,2570,2575,2570,43
|
|
20231018,104900,74460990,2570,2570,2570,2570,0
|
|
20231018,104800,74460990,2570,2570,2570,2570,1
|
|
20231018,104700,74458420,2575,2575,2575,2575,0
|
|
20231018,104600,74458420,2575,2575,2575,2575,0
|
|
20231018,104500,74458420,2575,2575,2575,2575,2
|
|
20231018,104400,74453270,2575,2575,2575,2575,0
|
|
20231018,104300,74453270,2575,2575,2575,2575,10
|
|
20231018,104200,74427520,2575,2575,2575,2575,0
|
|
20231018,104100,74427520,2575,2575,2575,2575,0
|
|
20231018,104000,74427520,2575,2575,2575,2575,0
|
|
20231018,103900,74427520,2575,2575,2575,2575,59
|
|
20231018,103800,74275595,2575,2575,2575,2575,38
|
|
20231018,103700,74177745,2585,2585,2585,2585,0
|
|
20231018,103600,74177745,2585,2585,2585,2585,0
|
|
20231018,103500,74177745,2585,2585,2585,2585,0
|
|
20231018,103400,74177745,2585,2585,2585,2585,6
|
|
20231018,103300,74162235,2590,2575,2590,2565,51
|
|
20231018,103200,74031315,2590,2590,2590,2590,0
|
|
20231018,103100,74031315,2590,2590,2590,2590,0
|
|
20231018,103000,74031315,2590,2590,2590,2590,0
|
|
20231018,102900,74031315,2590,2590,2590,2590,0
|
|
20231018,102800,74031315,2590,2590,2590,2590,0
|
|
20231018,102700,74031315,2590,2590,2590,2590,0
|
|
20231018,102600,74031315,2590,2590,2590,2590,0
|
|
20231018,102500,74031315,2590,2590,2590,2590,0
|
|
20231018,102400,74031315,2590,2580,2590,2570,1483
|
|
20231018,102300,70208185,2585,2585,2585,2585,0
|
|
20231018,102200,70208185,2585,2585,2585,2585,0
|
|
20231018,102100,70208185,2585,2585,2585,2585,0
|
|
20231018,102000,70208185,2585,2585,2585,2585,0
|
|
20231018,101900,70208185,2585,2585,2585,2585,26
|
|
20231018,101800,70140975,2585,2585,2585,2585,20
|
|
20231018,101700,70089275,2585,2585,2585,2585,0
|
|
20231018,101600,70089275,2585,2585,2585,2585,57
|
|
20231018,101500,69941930,2585,2585,2585,2585,0
|
|
20231018,101400,69941930,2585,2580,2585,2580,3
|
|
20231018,101300,69934180,2565,2570,2570,2565,443
|
|
20231018,101200,68796420,2570,2565,2570,2565,730
|
|
20231018,101100,66923425,2570,2570,2570,2565,1064
|
|
20231018,101000,64190700,2570,2575,2575,2570,96
|
|
20231018,100900,63943840,2575,2575,2575,2575,188
|
|
20231018,100800,63459740,2575,2565,2575,2565,2
|
|
20231018,100700,63454600,2575,2575,2575,2575,52
|
|
20231018,100600,63320700,2580,2570,2580,2570,1738
|
|
20231018,100500,58851510,2580,2580,2580,2580,0
|
|
20231018,100400,58851510,2580,2580,2580,2580,0
|
|
20231018,100300,58851510,2580,2575,2580,2570,1300
|
|
20231018,100200,55507245,2580,2580,2580,2580,10
|
|
20231018,100100,55481445,2585,2585,2585,2585,0
|
|
20231018,100000,55481445,2585,2585,2585,2585,1
|
|
20231018,095900,55478860,2580,2585,2585,2580,304
|
|
20231018,095800,54694280,2600,2600,2600,2600,0
|
|
20231018,095700,54694280,2600,2600,2600,2600,3
|
|
20231018,095600,54686480,2605,2605,2605,2605,0
|
|
20231018,095500,54686480,2605,2595,2605,2585,961
|
|
20231018,095400,52195385,2595,2595,2595,2595,0
|
|
20231018,095300,52195385,2595,2595,2595,2595,137
|
|
20231018,095200,51839870,2595,2595,2595,2595,0
|
|
20231018,095100,51839870,2595,2595,2595,2595,1
|
|
20231018,095000,51837275,2585,2595,2595,2585,111
|
|
20231018,094900,51550000,2590,2590,2590,2590,0
|
|
20231018,094800,51550000,2590,2600,2600,2590,130
|
|
20231018,094700,51212900,2590,2590,2590,2590,100
|
|
20231018,094600,50953900,2590,2595,2595,2590,516
|
|
20231018,094500,49617180,2600,2600,2600,2600,164
|
|
20231018,094400,49190780,2615,2615,2615,2615,0
|
|
20231018,094300,49190780,2615,2615,2615,2615,0
|
|
20231018,094200,49190780,2615,2615,2615,2615,0
|
|
20231018,094100,49190780,2615,2615,2615,2615,0
|
|
20231018,094000,49190780,2615,2615,2615,2615,0
|
|
20231018,093900,49190780,2615,2615,2615,2615,51
|
|
20231018,093800,49057415,2600,2605,2615,2600,468
|
|
20231018,093700,47840565,2605,2605,2615,2600,2250
|
|
20231018,093600,41982585,2615,2610,2615,2610,2
|
|
20231018,093500,41977360,2615,2615,2615,2615,105
|
|
20231018,093400,41702785,2620,2620,2620,2620,1
|
|
20231018,093300,41700165,2615,2615,2615,2615,50
|
|
20231018,093200,41569415,2620,2615,2620,2615,85
|
|
20231018,093100,41346940,2620,2620,2625,2610,970
|
|
20231018,093000,38812875,2615,2620,2620,2615,268
|
|
20231018,092900,38111855,2625,2625,2625,2625,11
|
|
20231018,092800,38082980,2625,2625,2625,2625,126
|
|
20231018,092700,37752230,2625,2625,2625,2625,55
|
|
20231018,092600,37607855,2620,2620,2620,2620,1043
|
|
20231018,092500,34875195,2620,2620,2620,2620,116
|
|
20231018,092400,34571275,2625,2630,2635,2625,1822
|
|
20231018,092300,29780475,2630,2630,2640,2625,3349
|
|
20231018,092200,20953130,2635,2615,2635,2615,742
|
|
20231018,092100,19008555,2615,2615,2615,2615,0
|
|
20231018,092000,19008555,2615,2610,2615,2610,12
|
|
20231018,091900,18977185,2610,2610,2610,2610,0
|
|
20231018,091800,18977185,2610,2610,2610,2610,71
|
|
20231018,091700,18791875,2615,2620,2620,2610,298
|
|
20231018,091600,18013070,2615,2615,2615,2615,729
|
|
20231018,091500,16106735,2615,2615,2615,2615,0
|
|
20231018,091400,16106735,2615,2605,2615,2605,571
|
|
20231018,091300,14619070,2605,2615,2615,2605,4
|
|
20231018,091200,14608640,2605,2605,2615,2605,7
|
|
20231018,091100,14590395,2615,2605,2615,2605,4
|
|
20231018,091000,14579965,2605,2610,2610,2605,19
|
|
20231018,090900,14530390,2605,2605,2605,2605,207
|
|
20231018,090800,13991155,2615,2610,2615,2605,230
|
|
20231018,090700,13390770,2610,2600,2610,2600,303
|
|
20231018,090600,12599970,2600,2600,2610,2600,36
|
|
20231018,090500,12506070,2600,2610,2610,2600,4
|
|
20231018,090400,12495660,2600,2610,2610,2600,4
|
|
20231018,090300,12485250,2600,2600,2610,2600,216
|
|
20231018,090200,11921650,2610,2600,2610,2595,249
|
|
20231018,090100,11275040,2590,2600,2600,2590,604
|
|
20231018,090000,9707260,2595,2600,2610,2595,3642
|