649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194600,889980065,2760,2760,2760,2760,13930
|
|
20231027,194500,889980065,2760,2760,2760,2760,0
|
|
20231027,194400,889980065,2760,2760,2760,2760,0
|
|
20231027,194300,889980065,2760,2760,2760,2760,0
|
|
20231027,194200,889980065,2760,2760,2760,2760,0
|
|
20231027,194100,889980065,2760,2760,2760,2760,0
|
|
20231027,194000,889980065,2760,2760,2760,2760,0
|
|
20231027,193900,889980065,2760,2760,2760,2760,0
|
|
20231027,193800,889980065,2760,2760,2760,2760,0
|
|
20231027,193700,889980065,2760,2760,2760,2760,0
|
|
20231027,193600,889980065,2760,2760,2760,2760,0
|
|
20231027,193500,889980065,2760,2760,2760,2760,0
|
|
20231027,193400,889980065,2760,2760,2760,2760,0
|
|
20231027,193300,889980065,2760,2760,2760,2760,0
|
|
20231027,193200,889980065,2760,2760,2760,2760,0
|
|
20231027,193100,889980065,2760,2760,2760,2760,0
|
|
20231027,193000,889980065,2760,2760,2760,2760,0
|
|
20231027,192900,889980065,2760,2760,2760,2760,0
|
|
20231027,192800,889980065,2760,2760,2760,2760,0
|
|
20231027,192700,889980065,2760,2760,2760,2760,0
|
|
20231027,192600,889980065,2760,2760,2760,2760,0
|
|
20231027,192500,889980065,2760,2760,2760,2760,0
|
|
20231027,192400,889980065,2760,2760,2760,2760,0
|
|
20231027,192300,889980065,2760,2760,2760,2760,0
|
|
20231027,192200,889980065,2760,2760,2760,2760,0
|
|
20231027,192100,889980065,2760,2760,2760,2760,0
|
|
20231027,192000,889980065,2760,2760,2760,2760,0
|
|
20231027,191900,889980065,2760,2760,2760,2760,0
|
|
20231027,191800,889980065,2760,2760,2760,2760,0
|
|
20231027,191700,889980065,2760,2760,2760,2760,0
|
|
20231027,191600,889980065,2760,2760,2760,2760,13930
|
|
20231027,191500,889980065,2760,2760,2760,2760,0
|
|
20231027,191400,889980065,2760,2760,2760,2760,0
|
|
20231027,191300,889980065,2760,2760,2760,2760,0
|
|
20231027,191200,889980065,2760,2760,2760,2760,0
|
|
20231027,191100,889980065,2760,2760,2760,2760,0
|
|
20231027,191000,889980065,2760,2760,2760,2760,0
|
|
20231027,190900,889980065,2760,2760,2760,2760,0
|
|
20231027,190800,889980065,2760,2760,2760,2760,0
|
|
20231027,190700,889980065,2760,2760,2760,2760,0
|
|
20231027,190600,889980065,2760,2760,2760,2760,0
|
|
20231027,190500,889980065,2760,2760,2760,2760,0
|
|
20231027,190400,889980065,2760,2760,2760,2760,0
|
|
20231027,190300,889980065,2760,2760,2760,2760,0
|
|
20231027,190200,889980065,2760,2760,2760,2760,0
|
|
20231027,190100,889980065,2760,2760,2760,2760,0
|
|
20231027,190000,889980065,2760,2760,2760,2760,0
|
|
20231027,185900,889980065,2760,2760,2760,2760,0
|
|
20231027,185800,889980065,2760,2760,2760,2760,0
|
|
20231027,185700,889980065,2760,2760,2760,2760,0
|
|
20231027,185600,889980065,2760,2760,2760,2760,0
|
|
20231027,185500,889980065,2760,2760,2760,2760,0
|
|
20231027,185400,889980065,2760,2760,2760,2760,0
|
|
20231027,185300,889980065,2760,2760,2760,2760,0
|
|
20231027,185200,889980065,2760,2760,2760,2760,0
|
|
20231027,185100,889980065,2760,2760,2760,2760,0
|
|
20231027,185000,889980065,2760,2760,2760,2760,0
|
|
20231027,184900,889980065,2760,2760,2760,2760,0
|
|
20231027,184800,889980065,2760,2760,2760,2760,0
|
|
20231027,184700,889980065,2760,2760,2760,2760,0
|
|
20231027,184600,889980065,2760,2760,2760,2760,13930
|
|
20231027,184500,889980065,2760,2760,2760,2760,0
|
|
20231027,184400,889980065,2760,2760,2760,2760,0
|
|
20231027,184300,889980065,2760,2760,2760,2760,0
|
|
20231027,184200,889980065,2760,2760,2760,2760,0
|
|
20231027,184100,889980065,2760,2760,2760,2760,0
|
|
20231027,184000,889980065,2760,2760,2760,2760,0
|
|
20231027,183900,889980065,2760,2760,2760,2760,0
|
|
20231027,183800,889980065,2760,2760,2760,2760,0
|
|
20231027,183700,889980065,2760,2760,2760,2760,0
|
|
20231027,183600,889980065,2760,2760,2760,2760,0
|
|
20231027,183500,889980065,2760,2760,2760,2760,0
|
|
20231027,183400,889980065,2760,2760,2760,2760,0
|
|
20231027,183300,889980065,2760,2760,2760,2760,0
|
|
20231027,183200,889980065,2760,2760,2760,2760,0
|
|
20231027,183100,889980065,2760,2760,2760,2760,0
|
|
20231027,183000,889980065,2760,2760,2760,2760,0
|
|
20231027,182900,889980065,2760,2760,2760,2760,0
|
|
20231027,182800,889980065,2760,2760,2760,2760,0
|
|
20231027,182700,889980065,2760,2760,2760,2760,0
|
|
20231027,182600,889980065,2760,2760,2760,2760,0
|
|
20231027,182500,889980065,2760,2760,2760,2760,0
|
|
20231027,182400,889980065,2760,2760,2760,2760,0
|
|
20231027,182300,889980065,2760,2760,2760,2760,0
|
|
20231027,182200,889980065,2760,2760,2760,2760,0
|
|
20231027,182100,889980065,2760,2760,2760,2760,0
|
|
20231027,182000,889980065,2760,2760,2760,2760,0
|
|
20231027,181900,889980065,2760,2760,2760,2760,0
|
|
20231027,181800,889980065,2760,2760,2760,2760,0
|
|
20231027,181700,889980065,2760,2760,2760,2760,0
|
|
20231027,181600,889980065,2760,2760,2760,2760,13930
|
|
20231027,181500,889980065,2760,2760,2760,2760,0
|
|
20231027,181400,889980065,2760,2760,2760,2760,0
|
|
20231027,181300,889980065,2760,2760,2760,2760,0
|
|
20231027,181200,889980065,2760,2760,2760,2760,0
|
|
20231027,181100,889980065,2760,2760,2760,2760,0
|
|
20231027,181000,889980065,2760,2760,2760,2760,0
|
|
20231027,180900,889980065,2760,2760,2760,2760,0
|
|
20231027,180800,889980065,2760,2760,2760,2760,0
|
|
20231027,180700,889980065,2760,2760,2760,2760,0
|
|
20231027,180600,889980065,2760,2760,2760,2760,0
|
|
20231027,180500,889980065,2760,2760,2760,2760,0
|
|
20231027,180400,889980065,2760,2760,2760,2760,0
|
|
20231027,180300,889980065,2760,2760,2760,2760,0
|
|
20231027,180200,889980065,2760,2760,2760,2760,0
|
|
20231027,180100,889980065,2760,2760,2760,2760,0
|
|
20231027,180000,889980065,2760,2760,2760,2760,0
|
|
20231027,175900,889980065,2760,2760,2760,2760,0
|
|
20231027,175800,889980065,2760,2760,2760,2760,0
|
|
20231027,175700,889980065,2760,2760,2760,2760,0
|
|
20231027,175600,889980065,2760,2760,2760,2760,0
|
|
20231027,175500,889980065,2760,2760,2760,2760,0
|
|
20231027,175400,889980065,2760,2760,2760,2760,0
|
|
20231027,175300,889980065,2760,2760,2760,2760,0
|
|
20231027,175200,889980065,2760,2760,2760,2760,0
|
|
20231027,175100,889980065,2760,2760,2760,2760,0
|
|
20231027,175000,889980065,2760,2760,2760,2760,0
|
|
20231027,174900,889980065,2760,2760,2760,2760,0
|
|
20231027,174800,889980065,2760,2760,2760,2760,0
|
|
20231027,174700,889980065,2760,2760,2760,2760,0
|
|
20231027,174600,889980065,2760,2760,2760,2760,13930
|
|
20231027,174500,889980065,2760,2760,2760,2760,0
|
|
20231027,174400,889980065,2760,2760,2760,2760,0
|
|
20231027,174300,889980065,2760,2760,2760,2760,0
|
|
20231027,174200,889980065,2760,2760,2760,2760,0
|
|
20231027,174100,889980065,2760,2760,2760,2760,0
|
|
20231027,174000,889980065,2760,2760,2760,2760,0
|
|
20231027,173900,889980065,2760,2760,2760,2760,0
|
|
20231027,173800,889980065,2760,2760,2760,2760,0
|
|
20231027,173700,889980065,2760,2760,2760,2760,0
|
|
20231027,173600,889980065,2760,2760,2760,2760,0
|
|
20231027,173500,889980065,2760,2760,2760,2760,0
|
|
20231027,173400,889980065,2760,2760,2760,2760,0
|
|
20231027,173300,889980065,2760,2760,2760,2760,0
|
|
20231027,173200,889980065,2760,2760,2760,2760,0
|
|
20231027,173100,889980065,2760,2760,2760,2760,0
|
|
20231027,173000,889980065,2760,2760,2760,2760,0
|
|
20231027,172900,889980065,2760,2760,2760,2760,0
|
|
20231027,172800,889980065,2760,2760,2760,2760,0
|
|
20231027,172700,889980065,2760,2760,2760,2760,0
|
|
20231027,172600,889980065,2760,2760,2760,2760,0
|
|
20231027,172500,889980065,2760,2760,2760,2760,0
|
|
20231027,172400,889980065,2760,2760,2760,2760,0
|
|
20231027,172300,889980065,2760,2760,2760,2760,0
|
|
20231027,172200,889980065,2760,2760,2760,2760,0
|
|
20231027,172100,889980065,2760,2760,2760,2760,0
|
|
20231027,172000,889980065,2760,2760,2760,2760,0
|
|
20231027,171900,889980065,2760,2760,2760,2760,0
|
|
20231027,171800,889980065,2760,2760,2760,2760,0
|
|
20231027,171700,889980065,2760,2760,2760,2760,0
|
|
20231027,171600,889980065,2760,2760,2760,2760,13930
|
|
20231027,171500,889980065,2760,2760,2760,2760,0
|
|
20231027,171400,889980065,2760,2760,2760,2760,0
|
|
20231027,171300,889980065,2760,2760,2760,2760,0
|
|
20231027,171200,889980065,2760,2760,2760,2760,0
|
|
20231027,171100,889980065,2760,2760,2760,2760,0
|
|
20231027,171000,889980065,2760,2760,2760,2760,0
|
|
20231027,170900,889980065,2760,2760,2760,2760,0
|
|
20231027,170800,889980065,2760,2760,2760,2760,0
|
|
20231027,170700,889980065,2760,2760,2760,2760,0
|
|
20231027,170600,889980065,2760,2760,2760,2760,0
|
|
20231027,170500,889980065,2760,2760,2760,2760,0
|
|
20231027,170400,889980065,2760,2760,2760,2760,0
|
|
20231027,170300,889980065,2760,2760,2760,2760,0
|
|
20231027,170200,889980065,2760,2760,2760,2760,0
|
|
20231027,170100,889980065,2760,2760,2760,2760,0
|
|
20231027,170000,889980065,2760,2760,2760,2760,0
|
|
20231027,165900,889980065,2760,2760,2760,2760,0
|
|
20231027,165800,889980065,2760,2760,2760,2760,0
|
|
20231027,165700,889980065,2760,2760,2760,2760,0
|
|
20231027,165600,889980065,2760,2760,2760,2760,0
|
|
20231027,165500,889980065,2760,2760,2760,2760,0
|
|
20231027,165400,889980065,2760,2760,2760,2760,0
|
|
20231027,165300,889980065,2760,2760,2760,2760,0
|
|
20231027,165200,889980065,2760,2760,2760,2760,0
|
|
20231027,165100,889980065,2760,2760,2760,2760,0
|
|
20231027,165000,889980065,2760,2760,2760,2760,0
|
|
20231027,164900,889980065,2760,2760,2760,2760,0
|
|
20231027,164800,889980065,2760,2760,2760,2760,0
|
|
20231027,164700,889980065,2760,2760,2760,2760,0
|
|
20231027,164600,889980065,2760,2760,2760,2760,13930
|
|
20231027,164500,889980065,2760,2760,2760,2760,0
|
|
20231027,164400,889980065,2760,2760,2760,2760,0
|
|
20231027,164300,889980065,2760,2760,2760,2760,0
|
|
20231027,164200,889980065,2760,2760,2760,2760,0
|
|
20231027,164100,889980065,2760,2760,2760,2760,0
|
|
20231027,164000,889980065,2760,2760,2760,2760,0
|
|
20231027,163900,889980065,2760,2760,2760,2760,0
|
|
20231027,163800,889980065,2760,2760,2760,2760,0
|
|
20231027,163700,889980065,2760,2760,2760,2760,0
|
|
20231027,163600,889980065,2760,2760,2760,2760,0
|
|
20231027,163500,889980065,2760,2760,2760,2760,0
|
|
20231027,163400,889980065,2760,2760,2760,2760,0
|
|
20231027,163300,889980065,2760,2760,2760,2760,0
|
|
20231027,163200,889980065,2760,2760,2760,2760,0
|
|
20231027,163100,889980065,2760,2760,2760,2760,0
|
|
20231027,163000,889980065,2760,2760,2760,2760,0
|
|
20231027,162900,889980065,2760,2760,2760,2760,0
|
|
20231027,162800,889980065,2760,2760,2760,2760,0
|
|
20231027,162700,889980065,2760,2760,2760,2760,0
|
|
20231027,162600,889980065,2760,2760,2760,2760,0
|
|
20231027,162500,889980065,2760,2760,2760,2760,0
|
|
20231027,162400,889980065,2760,2760,2760,2760,0
|
|
20231027,162300,889980065,2760,2760,2760,2760,0
|
|
20231027,162200,889980065,2760,2760,2760,2760,0
|
|
20231027,162100,889980065,2760,2760,2760,2760,0
|
|
20231027,162000,889980065,2760,2760,2760,2760,0
|
|
20231027,161900,889980065,2760,2760,2760,2760,0
|
|
20231027,161800,889980065,2760,2760,2760,2760,0
|
|
20231027,161700,889980065,2760,2760,2760,2760,0
|
|
20231027,161600,889980065,2760,2760,2760,2760,13930
|
|
20231027,161500,889980065,2760,2760,2760,2760,0
|
|
20231027,161400,889980065,2760,2760,2760,2760,0
|
|
20231027,161300,889980065,2760,2760,2760,2760,0
|
|
20231027,161200,889980065,2760,2760,2760,2760,0
|
|
20231027,161100,889980065,2760,2760,2760,2760,0
|
|
20231027,161000,889980065,2760,2760,2760,2760,0
|
|
20231027,160900,889980065,2760,2760,2760,2760,0
|
|
20231027,160800,889980065,2760,2760,2760,2760,0
|
|
20231027,160700,889980065,2760,2760,2760,2760,0
|
|
20231027,160600,889980065,2760,2760,2760,2760,0
|
|
20231027,160500,889980065,2760,2760,2760,2760,0
|
|
20231027,160400,889980065,2760,2760,2760,2760,0
|
|
20231027,160300,889980065,2760,2760,2760,2760,0
|
|
20231027,160200,889980065,2760,2760,2760,2760,0
|
|
20231027,160100,889980065,2760,2760,2760,2760,0
|
|
20231027,160000,889980065,2760,2760,2760,2760,0
|
|
20231027,155900,889980065,2760,2760,2760,2760,0
|
|
20231027,155800,889980065,2760,2760,2760,2760,0
|
|
20231027,155700,889980065,2760,2760,2760,2760,0
|
|
20231027,155600,889980065,2760,2760,2760,2760,0
|
|
20231027,155500,889980065,2760,2760,2760,2760,0
|
|
20231027,155400,889980065,2760,2760,2760,2760,0
|
|
20231027,155300,889980065,2760,2760,2760,2760,0
|
|
20231027,155200,889980065,2760,2760,2760,2760,0
|
|
20231027,155100,889980065,2760,2760,2760,2760,0
|
|
20231027,155000,889980065,2760,2760,2760,2760,0
|
|
20231027,154900,889980065,2760,2760,2760,2760,0
|
|
20231027,154800,889980065,2760,2760,2760,2760,0
|
|
20231027,154700,889980065,2760,2760,2760,2760,0
|
|
20231027,154600,889980065,2760,2760,2760,2760,13930
|
|
20231027,154500,889980065,2760,2760,2760,2760,0
|
|
20231027,154400,889980065,2760,2760,2760,2760,0
|
|
20231027,154300,889980065,2760,2760,2760,2760,0
|
|
20231027,154200,889980065,2760,2760,2760,2760,0
|
|
20231027,154100,889980065,2760,2760,2760,2760,0
|
|
20231027,154000,889980065,2760,2760,2760,2760,0
|
|
20231027,153900,889980065,2760,2760,2760,2760,0
|
|
20231027,153800,889980065,2760,2760,2760,2760,0
|
|
20231027,153700,889980065,2760,2760,2760,2760,0
|
|
20231027,153600,889980065,2760,2760,2760,2760,0
|
|
20231027,153500,889980065,2760,2760,2760,2760,0
|
|
20231027,153400,889980065,2760,2760,2760,2760,0
|
|
20231027,153300,889980065,2760,2760,2760,2760,0
|
|
20231027,153200,889980065,2760,2760,2760,2760,0
|
|
20231027,153100,889980065,2760,2760,2760,2760,0
|
|
20231027,153000,889980065,2760,2760,2760,2760,13930
|
|
20231027,152900,851533265,2765,2765,2765,2765,0
|
|
20231027,152800,851533265,2765,2765,2765,2765,0
|
|
20231027,152700,851533265,2765,2765,2765,2765,0
|
|
20231027,152600,851533265,2765,2765,2765,2765,0
|
|
20231027,152500,851533265,2765,2765,2765,2765,0
|
|
20231027,152400,851533265,2765,2765,2765,2765,0
|
|
20231027,152300,851533265,2765,2765,2765,2765,0
|
|
20231027,152200,851533265,2765,2765,2765,2765,0
|
|
20231027,152100,851533265,2765,2765,2765,2765,0
|
|
20231027,152000,851533265,2765,2765,2765,2765,0
|
|
20231027,151900,851533265,2765,2775,2775,2765,464
|
|
20231027,151800,850248495,2775,2775,2775,2770,1128
|
|
20231027,151700,847121650,2770,2775,2775,2770,501
|
|
20231027,151600,845733875,2765,2765,2775,2765,196
|
|
20231027,151500,845191925,2770,2770,2770,2770,1116
|
|
20231027,151400,842100605,2775,2775,2775,2775,5
|
|
20231027,151300,842086730,2775,2775,2775,2770,907
|
|
20231027,151200,839574305,2770,2770,2770,2770,0
|
|
20231027,151100,839574305,2770,2770,2770,2765,4532
|
|
20231027,151000,827025150,2765,2765,2765,2765,15
|
|
20231027,150900,826983675,2770,2765,2770,2765,2767
|
|
20231027,150800,819323390,2755,2755,2755,2755,395
|
|
20231027,150700,818235165,2750,2750,2750,2750,0
|
|
20231027,150600,818235165,2750,2765,2770,2750,1305
|
|
20231027,150500,814632925,2770,2765,2770,2765,226
|
|
20231027,150400,814007520,2770,2770,2770,2770,501
|
|
20231027,150300,812619750,2765,2765,2765,2765,111
|
|
20231027,150200,812312835,2770,2770,2770,2770,20
|
|
20231027,150100,812257435,2770,2770,2770,2770,628
|
|
20231027,150000,810517875,2760,2755,2765,2755,9875
|
|
20231027,145900,783258330,2760,2760,2760,2760,5290
|
|
20231027,145800,768657930,2765,2760,2765,2760,20
|
|
20231027,145700,768602655,2760,2760,2760,2760,101
|
|
20231027,145600,768323895,2760,2760,2760,2760,20
|
|
20231027,145500,768268695,2760,2760,2760,2760,0
|
|
20231027,145400,768268695,2760,2760,2760,2760,0
|
|
20231027,145300,768268695,2760,2750,2760,2750,1103
|
|
20231027,145200,765228155,2745,2755,2755,2745,2091
|
|
20231027,145100,759473855,2760,2760,2760,2760,21
|
|
20231027,145000,759415895,2760,2760,2760,2760,1900
|
|
20231027,144900,754171895,2765,2765,2765,2765,370
|
|
20231027,144800,753148845,2770,2765,2770,2765,5410
|
|
20231027,144700,738163170,2765,2760,2765,2760,4550
|
|
20231027,144600,725599125,2760,2760,2760,2760,100
|
|
20231027,144500,725323125,2760,2760,2760,2760,0
|
|
20231027,144400,725323125,2760,2755,2760,2755,1403
|
|
20231027,144300,721452465,2760,2760,2760,2760,1116
|
|
20231027,144200,718372305,2760,2760,2760,2760,12
|
|
20231027,144100,718339185,2760,2760,2760,2755,1985
|
|
20231027,144000,712865085,2760,2760,2760,2760,1
|
|
20231027,143900,712862325,2750,2750,2750,2750,171
|
|
20231027,143800,712392075,2750,2750,2750,2750,2
|
|
20231027,143700,712386575,2750,2750,2750,2750,0
|
|
20231027,143600,712386575,2750,2750,2750,2750,362
|
|
20231027,143500,711391075,2750,2750,2750,2750,3
|
|
20231027,143400,711382825,2755,2755,2755,2755,300
|
|
20231027,143300,710556325,2755,2755,2755,2755,288
|
|
20231027,143200,709762885,2760,2760,2760,2760,15
|
|
20231027,143100,709721485,2755,2755,2755,2755,5
|
|
20231027,143000,709707710,2760,2760,2760,2760,0
|
|
20231027,142900,709707710,2760,2760,2760,2760,0
|
|
20231027,142800,709707710,2760,2755,2760,2755,825
|
|
20231027,142700,707432335,2755,2755,2755,2755,300
|
|
20231027,142600,706605835,2755,2755,2755,2755,0
|
|
20231027,142500,706605835,2755,2755,2755,2755,0
|
|
20231027,142400,706605835,2755,2755,2755,2755,1
|
|
20231027,142300,706603080,2760,2760,2760,2760,0
|
|
20231027,142200,706603080,2760,2760,2760,2760,0
|
|
20231027,142100,706603080,2760,2760,2760,2760,1
|
|
20231027,142000,706600320,2755,2755,2755,2755,0
|
|
20231027,141900,706600320,2755,2755,2755,2755,90
|
|
20231027,141800,706352370,2745,2745,2745,2745,0
|
|
20231027,141700,706352370,2745,2745,2745,2745,0
|
|
20231027,141600,706352370,2745,2755,2755,2745,1000
|
|
20231027,141500,703604120,2745,2755,2755,2745,474
|
|
20231027,141400,702301305,2755,2755,2755,2755,217
|
|
20231027,141300,701703470,2755,2755,2755,2755,105
|
|
20231027,141200,701414195,2755,2755,2755,2755,18
|
|
20231027,141100,701364605,2755,2755,2755,2755,207
|
|
20231027,141000,700794320,2750,2750,2750,2750,0
|
|
20231027,140900,700794320,2750,2750,2750,2750,0
|
|
20231027,140800,700794320,2750,2750,2750,2750,0
|
|
20231027,140700,700794320,2750,2750,2750,2750,317
|
|
20231027,140600,699922570,2750,2750,2750,2750,0
|
|
20231027,140500,699922570,2750,2750,2750,2750,0
|
|
20231027,140400,699922570,2750,2750,2750,2750,350
|
|
20231027,140300,698960070,2760,2760,2760,2760,0
|
|
20231027,140200,698960070,2760,2760,2760,2760,242
|
|
20231027,140100,698292150,2765,2760,2765,2760,498
|
|
20231027,140000,696917660,2760,2760,2760,2760,193
|
|
20231027,135900,696384980,2735,2760,2760,2735,3000
|
|
20231027,135800,688155220,2760,2760,2760,2760,0
|
|
20231027,135700,688155220,2760,2760,2760,2760,0
|
|
20231027,135600,688155220,2760,2760,2760,2760,0
|
|
20231027,135500,688155220,2760,2760,2760,2760,0
|
|
20231027,135400,688155220,2760,2760,2760,2760,0
|
|
20231027,135300,688155220,2760,2760,2760,2760,540
|
|
20231027,135200,686664820,2755,2755,2755,2755,0
|
|
20231027,135100,686664820,2755,2760,2760,2755,87
|
|
20231027,135000,686424850,2760,2760,2760,2760,439
|
|
20231027,134900,685213210,2760,2760,2760,2760,39
|
|
20231027,134800,685105570,2760,2760,2760,2760,0
|
|
20231027,134700,685105570,2760,2760,2760,2760,8
|
|
20231027,134600,685083490,2765,2765,2765,2765,0
|
|
20231027,134500,685083490,2765,2765,2765,2765,0
|
|
20231027,134400,685083490,2765,2765,2765,2765,4
|
|
20231027,134300,685072430,2760,2760,2760,2760,1000
|
|
20231027,134200,682312430,2760,2760,2760,2760,570
|
|
20231027,134100,680739230,2760,2760,2760,2760,0
|
|
20231027,134000,680739230,2760,2760,2760,2760,147
|
|
20231027,133900,680333510,2760,2760,2760,2760,0
|
|
20231027,133800,680333510,2760,2760,2760,2755,1050
|
|
20231027,133700,677435760,2770,2760,2770,2760,30
|
|
20231027,133600,677352805,2760,2760,2760,2760,0
|
|
20231027,133500,677352805,2760,2760,2760,2760,0
|
|
20231027,133400,677352805,2760,2760,2760,2760,0
|
|
20231027,133300,677352805,2760,2760,2760,2760,246
|
|
20231027,133200,676673845,2760,2745,2760,2745,5043
|
|
20231027,133100,662791270,2745,2745,2745,2745,517
|
|
20231027,133000,661372105,2745,2745,2745,2745,32
|
|
20231027,132900,661284265,2745,2745,2745,2745,1
|
|
20231027,132800,661281520,2745,2745,2745,2745,270
|
|
20231027,132700,660540370,2745,2745,2745,2745,0
|
|
20231027,132600,660540370,2745,2745,2745,2745,0
|
|
20231027,132500,660540370,2745,2745,2745,2745,0
|
|
20231027,132400,660540370,2745,2745,2745,2745,0
|
|
20231027,132300,660540370,2745,2745,2745,2745,78
|
|
20231027,132200,660326260,2745,2750,2750,2745,628
|
|
20231027,132100,658602380,2750,2750,2750,2750,30
|
|
20231027,132000,658519880,2745,2745,2745,2745,0
|
|
20231027,131900,658519880,2745,2745,2745,2745,3
|
|
20231027,131800,658511645,2745,2745,2745,2745,300
|
|
20231027,131700,657688145,2745,2745,2745,2745,1
|
|
20231027,131600,657685400,2745,2745,2745,2745,64
|
|
20231027,131500,657509720,2745,2745,2745,2745,409
|
|
20231027,131400,656387015,2745,2745,2745,2745,5
|
|
20231027,131300,656373290,2745,2745,2745,2745,1700
|
|
20231027,131200,651706790,2745,2750,2750,2745,500
|
|
20231027,131100,650332915,2750,2750,2750,2750,100
|
|
20231027,131000,650057915,2750,2750,2750,2750,125
|
|
20231027,130900,649714165,2750,2750,2750,2750,0
|
|
20231027,130800,649714165,2750,2750,2750,2750,101
|
|
20231027,130700,649436415,2750,2755,2755,2750,1010
|
|
20231027,130600,646658865,2750,2750,2750,2750,0
|
|
20231027,130500,646658865,2750,2750,2750,2750,91
|
|
20231027,130400,646408615,2750,2750,2750,2750,0
|
|
20231027,130300,646408615,2750,2750,2750,2750,0
|
|
20231027,130200,646408615,2750,2745,2750,2745,2410
|
|
20231027,130100,639783625,2740,2745,2745,2720,9078
|
|
20231027,130000,615051835,2740,2740,2740,2740,427
|
|
20231027,125900,613881855,2740,2740,2740,2740,0
|
|
20231027,125800,613881855,2740,2745,2745,2740,2427
|
|
20231027,125700,607229820,2745,2750,2750,2745,463
|
|
20231027,125600,605958070,2745,2750,2750,2745,3000
|
|
20231027,125500,597722235,2745,2750,2750,2745,80
|
|
20231027,125400,597502490,2750,2755,2755,2750,3121
|
|
20231027,125300,588915885,2760,2760,2760,2760,0
|
|
20231027,125200,588915885,2760,2760,2760,2760,0
|
|
20231027,125100,588915885,2760,2760,2760,2760,2
|
|
20231027,125000,588910365,2760,2760,2760,2760,0
|
|
20231027,124900,588910365,2760,2755,2760,2755,8
|
|
20231027,124800,588888290,2760,2760,2760,2760,0
|
|
20231027,124700,588888290,2760,2755,2760,2745,4333
|
|
20231027,124600,576976625,2760,2760,2760,2760,0
|
|
20231027,124500,576976625,2760,2760,2760,2760,33
|
|
20231027,124400,576885545,2755,2755,2755,2755,734
|
|
20231027,124300,574863375,2755,2755,2755,2755,918
|
|
20231027,124200,572334285,2755,2755,2755,2755,59
|
|
20231027,124100,572171740,2755,2755,2755,2750,1658
|
|
20231027,124000,567609950,2755,2755,2755,2755,561
|
|
20231027,123900,566064395,2760,2760,2760,2760,397
|
|
20231027,123800,564968675,2760,2760,2760,2760,0
|
|
20231027,123700,564968675,2760,2760,2760,2760,363
|
|
20231027,123600,563966795,2770,2770,2770,2770,100
|
|
20231027,123500,563689795,2760,2760,2760,2760,0
|
|
20231027,123400,563689795,2760,2765,2765,2755,1177
|
|
20231027,123300,560443850,2770,2765,2770,2765,1801
|
|
20231027,123200,555455085,2765,2765,2765,2765,38
|
|
20231027,123100,555350015,2770,2770,2770,2770,0
|
|
20231027,123000,555350015,2770,2770,2770,2770,0
|
|
20231027,122900,555350015,2770,2770,2770,2765,1100
|
|
20231027,122800,552305625,2770,2770,2770,2770,0
|
|
20231027,122700,552305625,2770,2775,2775,2770,701
|
|
20231027,122600,550361355,2775,2775,2775,2775,0
|
|
20231027,122500,550361355,2775,2775,2775,2775,3
|
|
20231027,122400,550353030,2770,2770,2770,2770,579
|
|
20231027,122300,548749200,2775,2775,2775,2775,10
|
|
20231027,122200,548721450,2775,2775,2775,2775,105
|
|
20231027,122100,548430075,2775,2775,2775,2775,700
|
|
20231027,122000,546487575,2770,2770,2770,2770,0
|
|
20231027,121900,546487575,2770,2765,2770,2765,501
|
|
20231027,121800,545099810,2770,2770,2770,2770,0
|
|
20231027,121700,545099810,2770,2770,2770,2770,1300
|
|
20231027,121600,541498810,2775,2775,2775,2775,1
|
|
20231027,121500,541496035,2775,2775,2775,2775,26
|
|
20231027,121400,541423885,2770,2765,2770,2765,8
|
|
20231027,121300,541401730,2765,2765,2765,2765,333
|
|
20231027,121200,540480985,2765,2765,2770,2765,1077
|
|
20231027,121100,537497925,2765,2765,2765,2765,0
|
|
20231027,121000,537497925,2765,2765,2765,2765,10
|
|
20231027,120900,537470275,2770,2770,2770,2770,0
|
|
20231027,120800,537470275,2770,2770,2770,2770,393
|
|
20231027,120700,536381665,2765,2765,2765,2765,4
|
|
20231027,120600,536370605,2765,2765,2765,2765,0
|
|
20231027,120500,536370605,2765,2765,2765,2765,129
|
|
20231027,120400,536013920,2765,2765,2765,2765,1
|
|
20231027,120300,536011155,2765,2765,2770,2765,11
|
|
20231027,120200,535980720,2750,2760,2760,2750,7850
|
|
20231027,120100,514379720,2760,2765,2765,2760,125
|
|
20231027,120000,514034575,2765,2765,2765,2765,227
|
|
20231027,115900,513406920,2765,2765,2765,2765,337
|
|
20231027,115800,512475115,2765,2765,2765,2765,186
|
|
20231027,115700,511960825,2765,2765,2765,2765,632
|
|
20231027,115600,510213345,2765,2765,2765,2765,50
|
|
20231027,115500,510075095,2765,2765,2765,2765,0
|
|
20231027,115400,510075095,2765,2765,2765,2765,1
|
|
20231027,115300,510072330,2765,2765,2775,2765,797
|
|
20231027,115200,507862235,2765,2765,2765,2765,3505
|
|
20231027,115100,498170910,2765,2765,2765,2765,462
|
|
20231027,115000,496893480,2765,2765,2765,2765,585
|
|
20231027,114900,495275955,2765,2765,2765,2765,0
|
|
20231027,114800,495275955,2765,2765,2765,2765,0
|
|
20231027,114700,495275955,2765,2765,2765,2765,0
|
|
20231027,114600,495275955,2765,2765,2765,2765,1
|
|
20231027,114500,495273190,2770,2770,2770,2770,4495
|
|
20231027,114400,482822040,2760,2760,2760,2760,0
|
|
20231027,114300,482822040,2760,2760,2760,2760,0
|
|
20231027,114200,482822040,2760,2770,2770,2760,2510
|
|
20231027,114100,475889075,2770,2770,2770,2770,63
|
|
20231027,114000,475714565,2775,2775,2775,2775,630
|
|
20231027,113900,473966315,2775,2775,2775,2775,2
|
|
20231027,113800,473960765,2780,2780,2780,2780,0
|
|
20231027,113700,473960765,2780,2780,2780,2780,5
|
|
20231027,113600,473946865,2775,2775,2775,2775,0
|
|
20231027,113500,473946865,2775,2775,2775,2775,45
|
|
20231027,113400,473821990,2770,2770,2770,2770,0
|
|
20231027,113300,473821990,2770,2775,2775,2770,223
|
|
20231027,113200,473204195,2775,2775,2775,2775,479
|
|
20231027,113100,471874970,2775,2775,2775,2775,100
|
|
20231027,113000,471597470,2775,2775,2775,2775,340
|
|
20231027,112900,470653970,2775,2775,2775,2775,197
|
|
20231027,112800,470107295,2775,2775,2775,2775,0
|
|
20231027,112700,470107295,2775,2775,2775,2775,0
|
|
20231027,112600,470107295,2775,2775,2775,2775,0
|
|
20231027,112500,470107295,2775,2775,2775,2775,100
|
|
20231027,112400,469829795,2780,2775,2780,2775,1162
|
|
20231027,112300,466604190,2785,2785,2785,2785,1002
|
|
20231027,112200,463813620,2785,2775,2785,2775,441
|
|
20231027,112100,462587555,2785,2780,2785,2780,1746
|
|
20231027,112000,457732925,2780,2770,2780,2770,1355
|
|
20231027,111900,453974525,2770,2770,2770,2770,15
|
|
20231027,111800,453932975,2765,2785,2785,2765,2066
|
|
20231027,111700,448218595,2770,2770,2770,2770,0
|
|
20231027,111600,448218595,2770,2770,2770,2770,49
|
|
20231027,111500,448082865,2770,2770,2770,2770,0
|
|
20231027,111400,448082865,2770,2770,2770,2770,5000
|
|
20231027,111300,434232865,2770,2780,2780,2770,650
|
|
20231027,111200,432428195,2785,2785,2785,2785,0
|
|
20231027,111100,432428195,2785,2785,2785,2785,758
|
|
20231027,111000,430317165,2785,2785,2785,2785,309
|
|
20231027,110900,429456600,2790,2790,2790,2790,29
|
|
20231027,110800,429375690,2790,2790,2790,2790,0
|
|
20231027,110700,429375690,2790,2775,2790,2775,55
|
|
20231027,110600,429222975,2780,2780,2780,2780,354
|
|
20231027,110500,428238855,2780,2790,2790,2780,104
|
|
20231027,110400,427949675,2790,2790,2790,2790,7
|
|
20231027,110300,427930145,2775,2775,2775,2775,42
|
|
20231027,110200,427813595,2775,2775,2775,2775,3
|
|
20231027,110100,427805270,2790,2790,2790,2790,0
|
|
20231027,110000,427805270,2790,2790,2790,2790,39
|
|
20231027,105900,427696460,2790,2790,2790,2775,39
|
|
20231027,105800,427588160,2790,2775,2790,2775,323
|
|
20231027,105700,426691055,2775,2775,2775,2775,0
|
|
20231027,105600,426691055,2775,2780,2780,2775,857
|
|
20231027,105500,424309030,2780,2780,2780,2780,74
|
|
20231027,105400,424103310,2780,2790,2790,2780,125
|
|
20231027,105300,423755625,2785,2785,2790,2785,568
|
|
20231027,105200,422173720,2785,2785,2785,2785,0
|
|
20231027,105100,422173720,2785,2785,2785,2785,0
|
|
20231027,105000,422173720,2785,2785,2785,2785,50
|
|
20231027,104900,422034470,2785,2790,2790,2785,302
|
|
20231027,104800,421193395,2785,2785,2785,2785,10
|
|
20231027,104700,421165545,2790,2790,2790,2790,0
|
|
20231027,104600,421165545,2790,2790,2790,2790,10
|
|
20231027,104500,421137645,2790,2785,2790,2785,190
|
|
20231027,104400,420608485,2775,2775,2775,2775,0
|
|
20231027,104300,420608485,2775,2775,2775,2775,0
|
|
20231027,104200,420608485,2775,2780,2785,2770,44
|
|
20231027,104100,420486300,2775,2775,2775,2775,420
|
|
20231027,104000,419320800,2770,2770,2770,2770,35
|
|
20231027,103900,419223850,2775,2775,2775,2775,30
|
|
20231027,103800,419140600,2775,2760,2775,2760,506
|
|
20231027,103700,417736540,2755,2780,2780,2755,1527
|
|
20231027,103600,413511910,2780,2780,2780,2780,804
|
|
20231027,103500,411276790,2785,2785,2790,2785,227
|
|
20231027,103400,410644590,2785,2785,2785,2785,33
|
|
20231027,103300,410552685,2780,2785,2795,2780,41
|
|
20231027,103200,410438515,2785,2785,2790,2785,87
|
|
20231027,103100,410196030,2785,2795,2800,2785,165
|
|
20231027,103000,409734445,2800,2785,2800,2785,11363
|
|
20231027,102900,378067500,2780,2775,2780,2775,1380
|
|
20231027,102800,374233100,2775,2780,2780,2775,103
|
|
20231027,102700,373946925,2775,2775,2775,2775,0
|
|
20231027,102600,373946925,2775,2775,2775,2775,12
|
|
20231027,102500,373913625,2775,2775,2780,2770,1166
|
|
20231027,102400,370672485,2780,2780,2780,2780,1
|
|
20231027,102300,370669705,2785,2785,2785,2785,0
|
|
20231027,102200,370669705,2785,2785,2785,2780,95
|
|
20231027,102100,370405140,2780,2780,2785,2780,243
|
|
20231027,102000,369729585,2780,2780,2780,2770,852
|
|
20231027,101900,367361235,2770,2780,2780,2770,1058
|
|
20231027,101800,364420545,2780,2770,2790,2770,5649
|
|
20231027,101700,348738240,2760,2765,2765,2760,358
|
|
20231027,101600,347748375,2760,2760,2760,2760,2
|
|
20231027,101500,347742855,2760,2765,2765,2760,703
|
|
20231027,101400,345799200,2765,2765,2765,2765,1
|
|
20231027,101300,345796435,2760,2760,2760,2760,671
|
|
20231027,101200,343944475,2755,2765,2765,2755,358
|
|
20231027,101100,342956400,2765,2765,2765,2760,761
|
|
20231027,101000,340852330,2765,2750,2765,2750,4297
|
|
20231027,100900,329007135,2750,2745,2750,2745,710
|
|
20231027,100800,327054950,2745,2745,2745,2745,1245
|
|
20231027,100700,323637425,2745,2745,2745,2745,0
|
|
20231027,100600,323637425,2745,2735,2745,2735,6494
|
|
20231027,100500,305845575,2735,2740,2740,2735,1660
|
|
20231027,100400,301301560,2740,2740,2740,2740,74
|
|
20231027,100300,301098800,2735,2735,2735,2735,44
|
|
20231027,100200,300978460,2740,2735,2740,2735,477
|
|
20231027,100100,299671625,2735,2740,2740,2735,134
|
|
20231027,100000,299304805,2730,2730,2730,2730,551
|
|
20231027,095900,297800575,2735,2735,2735,2735,924
|
|
20231027,095800,295273435,2740,2740,2740,2740,793
|
|
20231027,095700,293100615,2740,2745,2745,2740,91
|
|
20231027,095600,292851075,2750,2750,2750,2750,0
|
|
20231027,095500,292851075,2750,2745,2750,2745,3521
|
|
20231027,095400,283185810,2745,2745,2745,2745,771
|
|
20231027,095300,281069415,2745,2740,2745,2740,70
|
|
20231027,095200,280877365,2740,2745,2745,2740,2
|
|
20231027,095100,280871880,2740,2740,2740,2740,11
|
|
20231027,095000,280841740,2745,2740,2745,2740,1080
|
|
20231027,094900,277882530,2740,2740,2740,2740,0
|
|
20231027,094800,277882530,2740,2740,2740,2740,351
|
|
20231027,094700,276920790,2735,2730,2735,2730,1064
|
|
20231027,094600,274011060,2730,2730,2730,2730,39
|
|
20231027,094500,273904590,2715,2730,2730,2715,4043
|
|
20231027,094400,262883155,2730,2725,2730,2725,634
|
|
20231027,094300,261155430,2730,2730,2730,2730,208
|
|
20231027,094200,260587590,2730,2725,2730,2725,277
|
|
20231027,094100,259832650,2730,2725,2730,2725,814
|
|
20231027,094000,257611525,2730,2730,2730,2730,467
|
|
20231027,093900,256336615,2735,2735,2735,2735,0
|
|
20231027,093800,256336615,2735,2735,2735,2735,462
|
|
20231027,093700,255073045,2740,2745,2745,2740,1471
|
|
20231027,093600,251039330,2745,2740,2745,2735,3965
|
|
20231027,093500,240166585,2735,2735,2735,2735,200
|
|
20231027,093400,239619585,2735,2735,2735,2735,280
|
|
20231027,093300,238853785,2740,2730,2740,2730,124
|
|
20231027,093200,238514950,2725,2725,2730,2725,667
|
|
20231027,093100,236697370,2715,2710,2725,2710,8194
|
|
20231027,093000,214490330,2710,2725,2725,2710,4505
|
|
20231027,092900,202241345,2730,2735,2735,2730,3327
|
|
20231027,092800,193151280,2735,2735,2735,2735,2720
|
|
20231027,092700,185712080,2740,2745,2745,2735,4574
|
|
20231027,092600,173177640,2745,2755,2755,2745,1953
|
|
20231027,092500,167810475,2750,2750,2750,2750,1346
|
|
20231027,092400,164108975,2760,2760,2760,2760,1144
|
|
20231027,092300,160951535,2760,2755,2760,2755,812
|
|
20231027,092200,158711755,2755,2755,2755,2755,422
|
|
20231027,092100,157549145,2755,2755,2765,2755,1104
|
|
20231027,092000,154507590,2755,2755,2755,2755,2695
|
|
20231027,091900,147082865,2755,2765,2765,2755,283
|
|
20231027,091800,146302540,2765,2765,2765,2760,1700
|
|
20231027,091700,141607040,2760,2735,2760,2735,5717
|
|
20231027,091600,125871220,2735,2735,2745,2735,819
|
|
20231027,091500,123624895,2740,2740,2740,2740,23
|
|
20231027,091400,123561875,2745,2735,2745,2710,2603
|
|
20231027,091300,116493990,2735,2715,2735,2715,4313
|
|
20231027,091200,104784135,2715,2720,2720,2710,3970
|
|
20231027,091100,94003700,2720,2740,2740,2720,743
|
|
20231027,091000,91978020,2745,2735,2745,2735,222
|
|
20231027,090900,91370725,2735,2745,2750,2725,2479
|
|
20231027,090800,84585460,2755,2760,2760,2755,2
|
|
20231027,090700,84579945,2755,2760,2760,2750,2368
|
|
20231027,090600,78053370,2755,2755,2760,2755,2884
|
|
20231027,090500,70101615,2760,2715,2760,2715,9014
|
|
20231027,090400,45429855,2715,2715,2715,2715,1345
|
|
20231027,090300,41778180,2715,2710,2720,2710,1992
|
|
20231027,090200,36377525,2705,2710,2720,2705,1411
|
|
20231027,090100,32553730,2710,2710,2730,2710,2653
|
|
20231027,090000,25331955,2725,2730,2730,2705,8240
|