636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193300,458845500,2805,2805,2805,2805,3909
|
|
20231027,193200,458845500,2805,2805,2805,2805,0
|
|
20231027,193100,458845500,2805,2805,2805,2805,0
|
|
20231027,193000,458845500,2805,2805,2805,2805,0
|
|
20231027,192900,458845500,2805,2805,2805,2805,0
|
|
20231027,192800,458845500,2805,2805,2805,2805,0
|
|
20231027,192700,458845500,2805,2805,2805,2805,0
|
|
20231027,192600,458845500,2805,2805,2805,2805,0
|
|
20231027,192500,458845500,2805,2805,2805,2805,0
|
|
20231027,192400,458845500,2805,2805,2805,2805,0
|
|
20231027,192300,458845500,2805,2805,2805,2805,0
|
|
20231027,192200,458845500,2805,2805,2805,2805,0
|
|
20231027,192100,458845500,2805,2805,2805,2805,0
|
|
20231027,192000,458845500,2805,2805,2805,2805,0
|
|
20231027,191900,458845500,2805,2805,2805,2805,0
|
|
20231027,191800,458845500,2805,2805,2805,2805,0
|
|
20231027,191700,458845500,2805,2805,2805,2805,0
|
|
20231027,191600,458845500,2805,2805,2805,2805,0
|
|
20231027,191500,458845500,2805,2805,2805,2805,0
|
|
20231027,191400,458845500,2805,2805,2805,2805,0
|
|
20231027,191300,458845500,2805,2805,2805,2805,0
|
|
20231027,191200,458845500,2805,2805,2805,2805,0
|
|
20231027,191100,458845500,2805,2805,2805,2805,0
|
|
20231027,191000,458845500,2805,2805,2805,2805,0
|
|
20231027,190900,458845500,2805,2805,2805,2805,0
|
|
20231027,190800,458845500,2805,2805,2805,2805,0
|
|
20231027,190700,458845500,2805,2805,2805,2805,0
|
|
20231027,190600,458845500,2805,2805,2805,2805,0
|
|
20231027,190500,458845500,2805,2805,2805,2805,0
|
|
20231027,190400,458845500,2805,2805,2805,2805,0
|
|
20231027,190300,458845500,2805,2805,2805,2805,3909
|
|
20231027,190200,458845500,2805,2805,2805,2805,0
|
|
20231027,190100,458845500,2805,2805,2805,2805,0
|
|
20231027,190000,458845500,2805,2805,2805,2805,0
|
|
20231027,185900,458845500,2805,2805,2805,2805,0
|
|
20231027,185800,458845500,2805,2805,2805,2805,0
|
|
20231027,185700,458845500,2805,2805,2805,2805,0
|
|
20231027,185600,458845500,2805,2805,2805,2805,0
|
|
20231027,185500,458845500,2805,2805,2805,2805,0
|
|
20231027,185400,458845500,2805,2805,2805,2805,0
|
|
20231027,185300,458845500,2805,2805,2805,2805,0
|
|
20231027,185200,458845500,2805,2805,2805,2805,0
|
|
20231027,185100,458845500,2805,2805,2805,2805,0
|
|
20231027,185000,458845500,2805,2805,2805,2805,0
|
|
20231027,184900,458845500,2805,2805,2805,2805,0
|
|
20231027,184800,458845500,2805,2805,2805,2805,0
|
|
20231027,184700,458845500,2805,2805,2805,2805,0
|
|
20231027,184600,458845500,2805,2805,2805,2805,0
|
|
20231027,184500,458845500,2805,2805,2805,2805,0
|
|
20231027,184400,458845500,2805,2805,2805,2805,0
|
|
20231027,184300,458845500,2805,2805,2805,2805,0
|
|
20231027,184200,458845500,2805,2805,2805,2805,0
|
|
20231027,184100,458845500,2805,2805,2805,2805,0
|
|
20231027,184000,458845500,2805,2805,2805,2805,0
|
|
20231027,183900,458845500,2805,2805,2805,2805,0
|
|
20231027,183800,458845500,2805,2805,2805,2805,0
|
|
20231027,183700,458845500,2805,2805,2805,2805,0
|
|
20231027,183600,458845500,2805,2805,2805,2805,0
|
|
20231027,183500,458845500,2805,2805,2805,2805,0
|
|
20231027,183400,458845500,2805,2805,2805,2805,0
|
|
20231027,183300,458845500,2805,2805,2805,2805,3909
|
|
20231027,183200,458845500,2805,2805,2805,2805,0
|
|
20231027,183100,458845500,2805,2805,2805,2805,0
|
|
20231027,183000,458845500,2805,2805,2805,2805,0
|
|
20231027,182900,458845500,2805,2805,2805,2805,0
|
|
20231027,182800,458845500,2805,2805,2805,2805,0
|
|
20231027,182700,458845500,2805,2805,2805,2805,0
|
|
20231027,182600,458845500,2805,2805,2805,2805,0
|
|
20231027,182500,458845500,2805,2805,2805,2805,0
|
|
20231027,182400,458845500,2805,2805,2805,2805,0
|
|
20231027,182300,458845500,2805,2805,2805,2805,0
|
|
20231027,182200,458845500,2805,2805,2805,2805,0
|
|
20231027,182100,458845500,2805,2805,2805,2805,0
|
|
20231027,182000,458845500,2805,2805,2805,2805,0
|
|
20231027,181900,458845500,2805,2805,2805,2805,0
|
|
20231027,181800,458845500,2805,2805,2805,2805,0
|
|
20231027,181700,458845500,2805,2805,2805,2805,0
|
|
20231027,181600,458845500,2805,2805,2805,2805,0
|
|
20231027,181500,458845500,2805,2805,2805,2805,0
|
|
20231027,181400,458845500,2805,2805,2805,2805,0
|
|
20231027,181300,458845500,2805,2805,2805,2805,0
|
|
20231027,181200,458845500,2805,2805,2805,2805,0
|
|
20231027,181100,458845500,2805,2805,2805,2805,0
|
|
20231027,181000,458845500,2805,2805,2805,2805,0
|
|
20231027,180900,458845500,2805,2805,2805,2805,0
|
|
20231027,180800,458845500,2805,2805,2805,2805,0
|
|
20231027,180700,458845500,2805,2805,2805,2805,0
|
|
20231027,180600,458845500,2805,2805,2805,2805,0
|
|
20231027,180500,458845500,2805,2805,2805,2805,0
|
|
20231027,180400,458845500,2805,2805,2805,2805,0
|
|
20231027,180300,458845500,2805,2805,2805,2805,3909
|
|
20231027,180200,458845500,2805,2805,2805,2805,0
|
|
20231027,180100,458845500,2805,2805,2805,2805,0
|
|
20231027,180000,458845500,2805,2805,2805,2805,0
|
|
20231027,175900,458845500,2805,2805,2805,2805,0
|
|
20231027,175800,458845500,2805,2805,2805,2805,0
|
|
20231027,175700,458845500,2805,2805,2805,2805,0
|
|
20231027,175600,458845500,2805,2805,2805,2805,0
|
|
20231027,175500,458845500,2805,2805,2805,2805,0
|
|
20231027,175400,458845500,2805,2805,2805,2805,0
|
|
20231027,175300,458845500,2805,2805,2805,2805,0
|
|
20231027,175200,458845500,2805,2805,2805,2805,0
|
|
20231027,175100,458845500,2805,2805,2805,2805,0
|
|
20231027,175000,458845500,2805,2805,2805,2805,0
|
|
20231027,174900,458845500,2805,2805,2805,2805,0
|
|
20231027,174800,458845500,2805,2805,2805,2805,0
|
|
20231027,174700,458845500,2805,2805,2805,2805,0
|
|
20231027,174600,458845500,2805,2805,2805,2805,0
|
|
20231027,174500,458845500,2805,2805,2805,2805,0
|
|
20231027,174400,458845500,2805,2805,2805,2805,0
|
|
20231027,174300,458845500,2805,2805,2805,2805,0
|
|
20231027,174200,458845500,2805,2805,2805,2805,0
|
|
20231027,174100,458845500,2805,2805,2805,2805,0
|
|
20231027,174000,458845500,2805,2805,2805,2805,0
|
|
20231027,173900,458845500,2805,2805,2805,2805,0
|
|
20231027,173800,458845500,2805,2805,2805,2805,0
|
|
20231027,173700,458845500,2805,2805,2805,2805,0
|
|
20231027,173600,458845500,2805,2805,2805,2805,0
|
|
20231027,173500,458845500,2805,2805,2805,2805,0
|
|
20231027,173400,458845500,2805,2805,2805,2805,0
|
|
20231027,173300,458845500,2805,2805,2805,2805,3909
|
|
20231027,173200,458845500,2805,2805,2805,2805,0
|
|
20231027,173100,458845500,2805,2805,2805,2805,0
|
|
20231027,173000,458845500,2805,2805,2805,2805,0
|
|
20231027,172900,458845500,2805,2805,2805,2805,0
|
|
20231027,172800,458845500,2805,2805,2805,2805,0
|
|
20231027,172700,458845500,2805,2805,2805,2805,0
|
|
20231027,172600,458845500,2805,2805,2805,2805,0
|
|
20231027,172500,458845500,2805,2805,2805,2805,0
|
|
20231027,172400,458845500,2805,2805,2805,2805,0
|
|
20231027,172300,458845500,2805,2805,2805,2805,0
|
|
20231027,172200,458845500,2805,2805,2805,2805,0
|
|
20231027,172100,458845500,2805,2805,2805,2805,0
|
|
20231027,172000,458845500,2805,2805,2805,2805,0
|
|
20231027,171900,458845500,2805,2805,2805,2805,0
|
|
20231027,171800,458845500,2805,2805,2805,2805,0
|
|
20231027,171700,458845500,2805,2805,2805,2805,0
|
|
20231027,171600,458845500,2805,2805,2805,2805,0
|
|
20231027,171500,458845500,2805,2805,2805,2805,0
|
|
20231027,171400,458845500,2805,2805,2805,2805,0
|
|
20231027,171300,458845500,2805,2805,2805,2805,0
|
|
20231027,171200,458845500,2805,2805,2805,2805,0
|
|
20231027,171100,458845500,2805,2805,2805,2805,0
|
|
20231027,171000,458845500,2805,2805,2805,2805,0
|
|
20231027,170900,458845500,2805,2805,2805,2805,0
|
|
20231027,170800,458845500,2805,2805,2805,2805,0
|
|
20231027,170700,458845500,2805,2805,2805,2805,0
|
|
20231027,170600,458845500,2805,2805,2805,2805,0
|
|
20231027,170500,458845500,2805,2805,2805,2805,0
|
|
20231027,170400,458845500,2805,2805,2805,2805,0
|
|
20231027,170300,458845500,2805,2805,2805,2805,3909
|
|
20231027,170200,458845500,2805,2805,2805,2805,0
|
|
20231027,170100,458845500,2805,2805,2805,2805,0
|
|
20231027,170000,458845500,2805,2805,2805,2805,0
|
|
20231027,165900,458845500,2805,2805,2805,2805,0
|
|
20231027,165800,458845500,2805,2805,2805,2805,0
|
|
20231027,165700,458845500,2805,2805,2805,2805,0
|
|
20231027,165600,458845500,2805,2805,2805,2805,0
|
|
20231027,165500,458845500,2805,2805,2805,2805,0
|
|
20231027,165400,458845500,2805,2805,2805,2805,0
|
|
20231027,165300,458845500,2805,2805,2805,2805,0
|
|
20231027,165200,458845500,2805,2805,2805,2805,0
|
|
20231027,165100,458845500,2805,2805,2805,2805,0
|
|
20231027,165000,458845500,2805,2805,2805,2805,0
|
|
20231027,164900,458845500,2805,2805,2805,2805,0
|
|
20231027,164800,458845500,2805,2805,2805,2805,0
|
|
20231027,164700,458845500,2805,2805,2805,2805,0
|
|
20231027,164600,458845500,2805,2805,2805,2805,0
|
|
20231027,164500,458845500,2805,2805,2805,2805,0
|
|
20231027,164400,458845500,2805,2805,2805,2805,0
|
|
20231027,164300,458845500,2805,2805,2805,2805,0
|
|
20231027,164200,458845500,2805,2805,2805,2805,0
|
|
20231027,164100,458845500,2805,2805,2805,2805,0
|
|
20231027,164000,458845500,2805,2805,2805,2805,0
|
|
20231027,163900,458845500,2805,2805,2805,2805,0
|
|
20231027,163800,458845500,2805,2805,2805,2805,0
|
|
20231027,163700,458845500,2805,2805,2805,2805,0
|
|
20231027,163600,458845500,2805,2805,2805,2805,0
|
|
20231027,163500,458845500,2805,2805,2805,2805,0
|
|
20231027,163400,458845500,2805,2805,2805,2805,0
|
|
20231027,163300,458845500,2805,2805,2805,2805,3909
|
|
20231027,163200,458845500,2805,2805,2805,2805,0
|
|
20231027,163100,458845500,2805,2805,2805,2805,0
|
|
20231027,163000,458845500,2805,2805,2805,2805,0
|
|
20231027,162900,458845500,2805,2805,2805,2805,0
|
|
20231027,162800,458845500,2805,2805,2805,2805,0
|
|
20231027,162700,458845500,2805,2805,2805,2805,0
|
|
20231027,162600,458845500,2805,2805,2805,2805,0
|
|
20231027,162500,458845500,2805,2805,2805,2805,0
|
|
20231027,162400,458845500,2805,2805,2805,2805,0
|
|
20231027,162300,458845500,2805,2805,2805,2805,0
|
|
20231027,162200,458845500,2805,2805,2805,2805,0
|
|
20231027,162100,458845500,2805,2805,2805,2805,0
|
|
20231027,162000,458845500,2805,2805,2805,2805,0
|
|
20231027,161900,458845500,2805,2805,2805,2805,0
|
|
20231027,161800,458845500,2805,2805,2805,2805,0
|
|
20231027,161700,458845500,2805,2805,2805,2805,0
|
|
20231027,161600,458845500,2805,2805,2805,2805,0
|
|
20231027,161500,458845500,2805,2805,2805,2805,0
|
|
20231027,161400,458845500,2805,2805,2805,2805,0
|
|
20231027,161300,458845500,2805,2805,2805,2805,0
|
|
20231027,161200,458845500,2805,2805,2805,2805,0
|
|
20231027,161100,458845500,2805,2805,2805,2805,0
|
|
20231027,161000,458845500,2805,2805,2805,2805,0
|
|
20231027,160900,458845500,2805,2805,2805,2805,0
|
|
20231027,160800,458845500,2805,2805,2805,2805,0
|
|
20231027,160700,458845500,2805,2805,2805,2805,0
|
|
20231027,160600,458845500,2805,2805,2805,2805,0
|
|
20231027,160500,458845500,2805,2805,2805,2805,0
|
|
20231027,160400,458845500,2805,2805,2805,2805,0
|
|
20231027,160300,458845500,2805,2805,2805,2805,3909
|
|
20231027,160200,458845500,2805,2805,2805,2805,0
|
|
20231027,160100,458845500,2805,2805,2805,2805,0
|
|
20231027,160000,458845500,2805,2805,2805,2805,0
|
|
20231027,155900,458845500,2805,2805,2805,2805,0
|
|
20231027,155800,458845500,2805,2805,2805,2805,0
|
|
20231027,155700,458845500,2805,2805,2805,2805,0
|
|
20231027,155600,458845500,2805,2805,2805,2805,0
|
|
20231027,155500,458845500,2805,2805,2805,2805,0
|
|
20231027,155400,458845500,2805,2805,2805,2805,0
|
|
20231027,155300,458845500,2805,2805,2805,2805,0
|
|
20231027,155200,458845500,2805,2805,2805,2805,0
|
|
20231027,155100,458845500,2805,2805,2805,2805,0
|
|
20231027,155000,458845500,2805,2805,2805,2805,0
|
|
20231027,154900,458845500,2805,2805,2805,2805,0
|
|
20231027,154800,458845500,2805,2805,2805,2805,0
|
|
20231027,154700,458845500,2805,2805,2805,2805,0
|
|
20231027,154600,458845500,2805,2805,2805,2805,0
|
|
20231027,154500,458845500,2805,2805,2805,2805,0
|
|
20231027,154400,458845500,2805,2805,2805,2805,0
|
|
20231027,154300,458845500,2805,2805,2805,2805,0
|
|
20231027,154200,458845500,2805,2805,2805,2805,0
|
|
20231027,154100,458845500,2805,2805,2805,2805,0
|
|
20231027,154000,458845500,2805,2805,2805,2805,0
|
|
20231027,153900,458845500,2805,2805,2805,2805,0
|
|
20231027,153800,458845500,2805,2805,2805,2805,0
|
|
20231027,153700,458845500,2805,2805,2805,2805,0
|
|
20231027,153600,458845500,2805,2805,2805,2805,0
|
|
20231027,153500,458845500,2805,2805,2805,2805,0
|
|
20231027,153400,458845500,2805,2805,2805,2805,0
|
|
20231027,153300,458845500,2805,2805,2805,2805,3909
|
|
20231027,153200,458845500,2805,2805,2805,2805,0
|
|
20231027,153100,458845500,2805,2805,2805,2805,0
|
|
20231027,153000,458845500,2805,2805,2805,2805,3909
|
|
20231027,152900,447880755,2805,2805,2805,2805,0
|
|
20231027,152800,447880755,2805,2805,2805,2805,0
|
|
20231027,152700,447880755,2805,2805,2805,2805,0
|
|
20231027,152600,447880755,2805,2805,2805,2805,0
|
|
20231027,152500,447880755,2805,2805,2805,2805,0
|
|
20231027,152400,447880755,2805,2805,2805,2805,0
|
|
20231027,152300,447880755,2805,2805,2805,2805,0
|
|
20231027,152200,447880755,2805,2805,2805,2805,0
|
|
20231027,152100,447880755,2805,2805,2805,2805,0
|
|
20231027,152000,447880755,2805,2805,2805,2805,0
|
|
20231027,151900,447880755,2805,2805,2805,2805,1
|
|
20231027,151800,447877950,2805,2805,2805,2805,0
|
|
20231027,151700,447877950,2805,2805,2805,2805,0
|
|
20231027,151600,447877950,2805,2805,2805,2805,206
|
|
20231027,151500,447300120,2810,2810,2810,2810,188
|
|
20231027,151400,446771840,2805,2805,2805,2805,0
|
|
20231027,151300,446771840,2805,2805,2805,2805,286
|
|
20231027,151200,445969610,2805,2805,2805,2805,0
|
|
20231027,151100,445969610,2805,2805,2805,2805,0
|
|
20231027,151000,445969610,2805,2805,2805,2805,500
|
|
20231027,150900,444567110,2805,2805,2805,2805,3079
|
|
20231027,150800,435930515,2810,2810,2810,2810,0
|
|
20231027,150700,435930515,2810,2810,2810,2810,0
|
|
20231027,150600,435930515,2810,2810,2810,2810,0
|
|
20231027,150500,435930515,2810,2810,2810,2810,0
|
|
20231027,150400,435930515,2810,2810,2810,2810,0
|
|
20231027,150300,435930515,2810,2810,2810,2810,123
|
|
20231027,150200,435584885,2810,2810,2810,2810,70
|
|
20231027,150100,435388185,2815,2815,2815,2810,1877
|
|
20231027,150000,430111930,2820,2820,2820,2820,41
|
|
20231027,145900,429996310,2820,2820,2820,2820,31
|
|
20231027,145800,429908890,2815,2815,2815,2815,1261
|
|
20231027,145700,426359175,2810,2810,2810,2810,0
|
|
20231027,145600,426359175,2810,2810,2810,2810,948
|
|
20231027,145500,423695295,2810,2810,2810,2810,1
|
|
20231027,145400,423692485,2810,2810,2810,2810,0
|
|
20231027,145300,423692485,2810,2810,2810,2810,3498
|
|
20231027,145200,413863105,2810,2810,2810,2810,72
|
|
20231027,145100,413660785,2805,2805,2805,2805,0
|
|
20231027,145000,413660785,2805,2805,2805,2805,2000
|
|
20231027,144900,408050785,2805,2805,2805,2805,0
|
|
20231027,144800,408050785,2805,2805,2805,2805,1
|
|
20231027,144700,408047980,2810,2805,2810,2805,1800
|
|
20231027,144600,402991480,2810,2810,2810,2810,0
|
|
20231027,144500,402991480,2810,2810,2810,2810,1
|
|
20231027,144400,402988670,2810,2810,2810,2810,167
|
|
20231027,144300,402519400,2805,2805,2805,2805,614
|
|
20231027,144200,400797130,2805,2805,2805,2805,60
|
|
20231027,144100,400628830,2805,2805,2805,2805,0
|
|
20231027,144000,400628830,2805,2805,2805,2805,0
|
|
20231027,143900,400628830,2805,2805,2805,2805,100
|
|
20231027,143800,400348330,2810,2805,2810,2805,3570
|
|
20231027,143700,390319355,2810,2810,2810,2810,0
|
|
20231027,143600,390319355,2810,2810,2810,2810,1
|
|
20231027,143500,390316545,2805,2805,2805,2805,691
|
|
20231027,143400,388378290,2810,2810,2810,2810,0
|
|
20231027,143300,388378290,2810,2810,2810,2810,3
|
|
20231027,143200,388369860,2810,2810,2810,2810,1779
|
|
20231027,143100,383370870,2805,2805,2805,2805,15
|
|
20231027,143000,383328795,2810,2810,2810,2810,152
|
|
20231027,142900,382901675,2810,2810,2810,2810,0
|
|
20231027,142800,382901675,2810,2810,2810,2810,0
|
|
20231027,142700,382901675,2810,2810,2810,2810,0
|
|
20231027,142600,382901675,2810,2810,2810,2810,10
|
|
20231027,142500,382873575,2810,2805,2810,2805,23
|
|
20231027,142400,382809010,2805,2805,2805,2805,400
|
|
20231027,142300,381687010,2805,2810,2810,2805,2000
|
|
20231027,142200,376076675,2810,2810,2810,2810,0
|
|
20231027,142100,376076675,2810,2810,2810,2810,3685
|
|
20231027,142000,365721825,2820,2820,2820,2820,0
|
|
20231027,141900,365721825,2820,2820,2820,2820,0
|
|
20231027,141800,365721825,2820,2810,2820,2810,22
|
|
20231027,141700,365659995,2810,2810,2820,2810,358
|
|
20231027,141600,364654005,2820,2820,2820,2820,0
|
|
20231027,141500,364654005,2820,2815,2820,2815,12
|
|
20231027,141400,364620220,2810,2820,2820,2810,308
|
|
20231027,141300,363754730,2820,2820,2820,2820,1
|
|
20231027,141200,363751910,2815,2815,2815,2815,43
|
|
20231027,141100,363630865,2825,2825,2825,2825,0
|
|
20231027,141000,363630865,2825,2825,2825,2825,0
|
|
20231027,140900,363630865,2825,2815,2825,2815,35
|
|
20231027,140800,363532330,2825,2825,2825,2825,1
|
|
20231027,140700,363529505,2825,2825,2825,2825,0
|
|
20231027,140600,363529505,2825,2825,2825,2825,1
|
|
20231027,140500,363526680,2815,2815,2815,2815,0
|
|
20231027,140400,363526680,2815,2815,2815,2815,430
|
|
20231027,140300,362316230,2825,2820,2825,2820,39
|
|
20231027,140200,362206245,2820,2820,2820,2820,0
|
|
20231027,140100,362206245,2820,2820,2820,2820,0
|
|
20231027,140000,362206245,2820,2820,2820,2820,46
|
|
20231027,135900,362076525,2820,2825,2825,2820,83
|
|
20231027,135800,361842450,2820,2820,2820,2820,50
|
|
20231027,135700,361701450,2820,2820,2820,2820,0
|
|
20231027,135600,361701450,2820,2820,2820,2820,0
|
|
20231027,135500,361701450,2820,2820,2820,2820,30
|
|
20231027,135400,361616850,2825,2825,2825,2825,0
|
|
20231027,135300,361616850,2825,2825,2825,2825,0
|
|
20231027,135200,361616850,2825,2825,2825,2825,0
|
|
20231027,135100,361616850,2825,2825,2825,2825,0
|
|
20231027,135000,361616850,2825,2825,2825,2825,1
|
|
20231027,134900,361614025,2825,2825,2825,2825,0
|
|
20231027,134800,361614025,2825,2825,2825,2825,7
|
|
20231027,134700,361594250,2825,2825,2825,2825,1
|
|
20231027,134600,361591425,2825,2825,2825,2825,1
|
|
20231027,134500,361588600,2825,2825,2825,2820,38
|
|
20231027,134400,361481430,2825,2825,2825,2825,0
|
|
20231027,134300,361481430,2825,2825,2825,2825,1
|
|
20231027,134200,361478605,2820,2820,2820,2820,89
|
|
20231027,134100,361227625,2820,2820,2820,2820,270
|
|
20231027,134000,360466225,2820,2820,2820,2820,0
|
|
20231027,133900,360466225,2820,2820,2820,2820,0
|
|
20231027,133800,360466225,2820,2820,2820,2820,0
|
|
20231027,133700,360466225,2820,2815,2820,2815,5
|
|
20231027,133600,360452145,2810,2810,2810,2810,0
|
|
20231027,133500,360452145,2810,2810,2810,2810,0
|
|
20231027,133400,360452145,2810,2810,2810,2810,0
|
|
20231027,133300,360452145,2810,2810,2810,2810,143
|
|
20231027,133200,360050315,2810,2810,2810,2810,117
|
|
20231027,133100,359721545,2810,2810,2810,2810,0
|
|
20231027,133000,359721545,2810,2810,2810,2810,1406
|
|
20231027,132900,355770685,2820,2820,2820,2820,0
|
|
20231027,132800,355770685,2820,2820,2820,2820,0
|
|
20231027,132700,355770685,2820,2820,2820,2820,107
|
|
20231027,132600,355468945,2820,2820,2820,2820,0
|
|
20231027,132500,355468945,2820,2820,2820,2820,0
|
|
20231027,132400,355468945,2820,2820,2820,2820,0
|
|
20231027,132300,355468945,2820,2815,2820,2815,12
|
|
20231027,132200,355435160,2810,2810,2810,2810,708
|
|
20231027,132100,353445680,2815,2815,2815,2815,82
|
|
20231027,132000,353214850,2815,2815,2815,2815,1000
|
|
20231027,131900,350399850,2820,2820,2820,2820,0
|
|
20231027,131800,350399850,2820,2805,2820,2805,28
|
|
20231027,131700,350321280,2810,2810,2810,2810,3
|
|
20231027,131600,350312850,2825,2805,2825,2805,1629
|
|
20231027,131500,345737620,2810,2810,2810,2810,1964
|
|
20231027,131400,340218780,2815,2815,2815,2815,0
|
|
20231027,131300,340218780,2815,2815,2815,2815,10
|
|
20231027,131200,340190630,2815,2815,2815,2815,0
|
|
20231027,131100,340190630,2815,2815,2815,2815,1
|
|
20231027,131000,340187815,2815,2815,2815,2815,0
|
|
20231027,130900,340187815,2815,2815,2815,2815,0
|
|
20231027,130800,340187815,2815,2815,2815,2815,11
|
|
20231027,130700,340156850,2815,2815,2815,2815,0
|
|
20231027,130600,340156850,2815,2815,2815,2815,1
|
|
20231027,130500,340154035,2815,2815,2815,2815,0
|
|
20231027,130400,340154035,2815,2815,2815,2815,0
|
|
20231027,130300,340154035,2815,2815,2815,2815,0
|
|
20231027,130200,340154035,2815,2810,2815,2810,101
|
|
20231027,130100,339870220,2815,2815,2815,2815,0
|
|
20231027,130000,339870220,2815,2815,2815,2815,0
|
|
20231027,125900,339870220,2815,2810,2815,2810,301
|
|
20231027,125800,339024405,2815,2810,2815,2810,1577
|
|
20231027,125700,334593030,2810,2810,2810,2810,264
|
|
20231027,125600,333851190,2815,2815,2815,2815,0
|
|
20231027,125500,333851190,2815,2820,2820,2815,70
|
|
20231027,125400,333653890,2820,2820,2820,2820,1
|
|
20231027,125300,333651070,2815,2815,2815,2815,2
|
|
20231027,125200,333645440,2810,2815,2815,2810,401
|
|
20231027,125100,332516630,2815,2815,2815,2815,1
|
|
20231027,125000,332513815,2820,2820,2820,2820,1
|
|
20231027,124900,332510995,2815,2820,2825,2815,23522
|
|
20231027,124800,266196935,2825,2825,2825,2825,0
|
|
20231027,124700,266196935,2825,2825,2825,2825,0
|
|
20231027,124600,266196935,2825,2825,2825,2825,108
|
|
20231027,124500,265891835,2825,2825,2825,2825,0
|
|
20231027,124400,265891835,2825,2825,2825,2825,0
|
|
20231027,124300,265891835,2825,2825,2825,2825,0
|
|
20231027,124200,265891835,2825,2825,2825,2825,0
|
|
20231027,124100,265891835,2825,2825,2825,2825,0
|
|
20231027,124000,265891835,2825,2825,2825,2825,0
|
|
20231027,123900,265891835,2825,2825,2825,2825,0
|
|
20231027,123800,265891835,2825,2825,2825,2825,0
|
|
20231027,123700,265891835,2825,2825,2825,2825,0
|
|
20231027,123600,265891835,2825,2825,2825,2825,801
|
|
20231027,123500,263629010,2830,2830,2830,2830,0
|
|
20231027,123400,263629010,2830,2830,2830,2830,0
|
|
20231027,123300,263629010,2830,2830,2830,2830,0
|
|
20231027,123200,263629010,2830,2830,2830,2830,0
|
|
20231027,123100,263629010,2830,2830,2830,2830,0
|
|
20231027,123000,263629010,2830,2830,2830,2830,3
|
|
20231027,122900,263620520,2830,2830,2830,2830,1
|
|
20231027,122800,263617690,2825,2825,2825,2825,0
|
|
20231027,122700,263617690,2825,2825,2825,2825,41
|
|
20231027,122600,263501865,2830,2830,2830,2830,0
|
|
20231027,122500,263501865,2830,2830,2830,2830,0
|
|
20231027,122400,263501865,2830,2830,2830,2830,0
|
|
20231027,122300,263501865,2830,2830,2830,2830,0
|
|
20231027,122200,263501865,2830,2825,2830,2825,545
|
|
20231027,122100,261962235,2825,2825,2825,2825,1
|
|
20231027,122000,261959410,2820,2820,2820,2820,223
|
|
20231027,121900,261330550,2820,2820,2820,2820,3
|
|
20231027,121800,261322090,2825,2825,2825,2825,0
|
|
20231027,121700,261322090,2825,2825,2825,2825,0
|
|
20231027,121600,261322090,2825,2825,2825,2825,0
|
|
20231027,121500,261322090,2825,2825,2825,2825,50
|
|
20231027,121400,261180840,2825,2825,2825,2825,0
|
|
20231027,121300,261180840,2825,2820,2825,2820,233
|
|
20231027,121200,260523715,2815,2815,2815,2815,0
|
|
20231027,121100,260523715,2815,2820,2820,2815,1006
|
|
20231027,121000,257686995,2820,2820,2820,2820,676
|
|
20231027,120900,255780675,2820,2820,2820,2820,674
|
|
20231027,120800,253879995,2820,2820,2820,2820,1000
|
|
20231027,120700,251059995,2830,2830,2830,2830,63
|
|
20231027,120600,250881705,2830,2825,2830,2825,20
|
|
20231027,120500,250825200,2825,2820,2825,2820,2037
|
|
20231027,120400,245080855,2830,2830,2830,2830,0
|
|
20231027,120300,245080855,2830,2830,2830,2830,27
|
|
20231027,120200,245004445,2825,2835,2835,2825,101
|
|
20231027,120100,244719110,2825,2825,2835,2825,2002
|
|
20231027,120000,239063450,2835,2835,2835,2835,110
|
|
20231027,115900,238751600,2835,2830,2835,2830,4
|
|
20231027,115800,238740275,2830,2830,2830,2830,0
|
|
20231027,115700,238740275,2830,2830,2830,2830,3
|
|
20231027,115600,238731785,2825,2825,2825,2825,1
|
|
20231027,115500,238728960,2830,2830,2830,2830,2
|
|
20231027,115400,238723300,2830,2830,2830,2830,149
|
|
20231027,115300,238301630,2835,2835,2835,2835,0
|
|
20231027,115200,238301630,2835,2835,2835,2835,0
|
|
20231027,115100,238301630,2835,2835,2835,2835,0
|
|
20231027,115000,238301630,2835,2835,2835,2835,70
|
|
20231027,114900,238103180,2835,2835,2835,2835,1
|
|
20231027,114800,238100345,2830,2830,2830,2830,30
|
|
20231027,114700,238015445,2835,2835,2835,2835,586
|
|
20231027,114600,236354135,2840,2840,2840,2840,0
|
|
20231027,114500,236354135,2840,2840,2840,2840,0
|
|
20231027,114400,236354135,2840,2840,2840,2840,0
|
|
20231027,114300,236354135,2840,2840,2840,2840,0
|
|
20231027,114200,236354135,2840,2840,2840,2840,0
|
|
20231027,114100,236354135,2840,2840,2840,2840,1
|
|
20231027,114000,236351295,2840,2840,2840,2840,0
|
|
20231027,113900,236351295,2840,2840,2840,2840,0
|
|
20231027,113800,236351295,2840,2840,2840,2840,1
|
|
20231027,113700,236348455,2835,2835,2835,2835,385
|
|
20231027,113600,235256980,2835,2835,2835,2835,0
|
|
20231027,113500,235256980,2835,2835,2835,2835,1020
|
|
20231027,113400,232365280,2835,2835,2835,2835,8
|
|
20231027,113300,232342600,2840,2840,2840,2840,1
|
|
20231027,113200,232339760,2835,2835,2835,2835,1
|
|
20231027,113100,232336925,2840,2840,2840,2840,14
|
|
20231027,113000,232297165,2840,2835,2840,2835,4
|
|
20231027,112900,232285820,2830,2830,2830,2830,0
|
|
20231027,112800,232285820,2830,2840,2840,2830,881
|
|
20231027,112700,229790145,2840,2840,2840,2840,2
|
|
20231027,112600,229784465,2840,2840,2840,2840,3
|
|
20231027,112500,229775945,2840,2840,2840,2840,200
|
|
20231027,112400,229207945,2840,2840,2840,2840,0
|
|
20231027,112300,229207945,2840,2840,2840,2840,0
|
|
20231027,112200,229207945,2840,2840,2840,2840,50
|
|
20231027,112100,229065945,2840,2840,2840,2840,0
|
|
20231027,112000,229065945,2840,2840,2840,2840,0
|
|
20231027,111900,229065945,2840,2840,2840,2840,0
|
|
20231027,111800,229065945,2840,2840,2840,2840,0
|
|
20231027,111700,229065945,2840,2840,2840,2840,0
|
|
20231027,111600,229065945,2840,2840,2840,2840,0
|
|
20231027,111500,229065945,2840,2835,2840,2835,37
|
|
20231027,111400,228960925,2825,2825,2825,2825,281
|
|
20231027,111300,228167100,2825,2830,2830,2825,121
|
|
20231027,111200,227825265,2835,2835,2835,2835,178
|
|
20231027,111100,227320635,2840,2840,2850,2840,136
|
|
20231027,111000,226934285,2840,2835,2840,2835,7
|
|
20231027,110900,226914430,2830,2830,2830,2830,0
|
|
20231027,110800,226914430,2830,2830,2830,2830,0
|
|
20231027,110700,226914430,2830,2820,2830,2820,541
|
|
20231027,110600,225383900,2820,2820,2820,2820,0
|
|
20231027,110500,225383900,2820,2825,2825,2820,500
|
|
20231027,110400,223973675,2825,2825,2825,2825,55
|
|
20231027,110300,223818300,2825,2825,2825,2825,20
|
|
20231027,110200,223761800,2830,2830,2830,2830,1
|
|
20231027,110100,223758970,2830,2830,2830,2830,0
|
|
20231027,110000,223758970,2830,2830,2830,2830,1
|
|
20231027,105900,223756140,2825,2825,2825,2825,0
|
|
20231027,105800,223756140,2825,2825,2825,2825,213
|
|
20231027,105700,223154415,2825,2825,2825,2825,0
|
|
20231027,105600,223154415,2825,2825,2825,2825,0
|
|
20231027,105500,223154415,2825,2820,2825,2820,200
|
|
20231027,105400,222589915,2825,2825,2825,2825,150
|
|
20231027,105300,222166165,2825,2825,2825,2825,200
|
|
20231027,105200,221601165,2825,2825,2825,2825,0
|
|
20231027,105100,221601165,2825,2825,2825,2825,0
|
|
20231027,105000,221601165,2825,2825,2825,2825,0
|
|
20231027,104900,221601165,2825,2825,2825,2825,0
|
|
20231027,104800,221601165,2825,2825,2825,2825,0
|
|
20231027,104700,221601165,2825,2825,2825,2825,300
|
|
20231027,104600,220753665,2825,2825,2825,2825,0
|
|
20231027,104500,220753665,2825,2830,2830,2825,791
|
|
20231027,104400,218519085,2825,2825,2825,2825,4
|
|
20231027,104300,218507785,2830,2830,2830,2830,102
|
|
20231027,104200,218219125,2825,2825,2825,2825,111
|
|
20231027,104100,217905550,2810,2815,2825,2810,822
|
|
20231027,104000,215591340,2815,2815,2815,2815,200
|
|
20231027,103900,215028340,2815,2815,2815,2815,0
|
|
20231027,103800,215028340,2815,2825,2825,2815,2060
|
|
20231027,103700,209224120,2820,2830,2830,2820,60
|
|
20231027,103600,209054610,2830,2830,2830,2830,15
|
|
20231027,103500,209012160,2830,2830,2830,2830,148
|
|
20231027,103400,208593320,2835,2835,2835,2835,23
|
|
20231027,103300,208528115,2830,2835,2835,2830,23
|
|
20231027,103200,208462915,2830,2830,2830,2830,0
|
|
20231027,103100,208462915,2830,2830,2830,2830,18
|
|
20231027,103000,208411975,2830,2830,2830,2830,1
|
|
20231027,102900,208409145,2830,2830,2830,2830,4
|
|
20231027,102800,208397825,2835,2835,2835,2835,87
|
|
20231027,102700,208151180,2840,2840,2840,2840,22
|
|
20231027,102600,208088700,2840,2840,2840,2840,20
|
|
20231027,102500,208031900,2840,2840,2840,2840,0
|
|
20231027,102400,208031900,2840,2840,2840,2840,2
|
|
20231027,102300,208026220,2845,2845,2845,2845,2
|
|
20231027,102200,208020530,2845,2830,2845,2830,383
|
|
20231027,102100,206936345,2830,2830,2830,2830,0
|
|
20231027,102000,206936345,2830,2830,2830,2830,90
|
|
20231027,101900,206681645,2815,2815,2815,2815,0
|
|
20231027,101800,206681645,2815,2825,2825,2815,1574
|
|
20231027,101700,202249215,2825,2825,2825,2825,0
|
|
20231027,101600,202249215,2825,2825,2825,2825,263
|
|
20231027,101500,201506240,2825,2825,2825,2825,1
|
|
20231027,101400,201503415,2825,2825,2825,2825,0
|
|
20231027,101300,201503415,2825,2825,2825,2825,1
|
|
20231027,101200,201500590,2815,2815,2815,2815,1404
|
|
20231027,101100,197548330,2820,2830,2830,2820,291
|
|
20231027,101000,196727610,2830,2830,2830,2830,10
|
|
20231027,100900,196699310,2835,2830,2835,2825,621
|
|
20231027,100800,194942065,2830,2830,2830,2830,0
|
|
20231027,100700,194942065,2830,2825,2830,2815,1186
|
|
20231027,100600,191593610,2830,2830,2830,2830,225
|
|
20231027,100500,190956860,2830,2830,2830,2830,1
|
|
20231027,100400,190954030,2830,2830,2830,2830,0
|
|
20231027,100300,190954030,2830,2830,2830,2825,3
|
|
20231027,100200,190945545,2830,2830,2830,2830,1
|
|
20231027,100100,190942715,2825,2825,2825,2825,200
|
|
20231027,100000,190377715,2825,2825,2825,2825,0
|
|
20231027,095900,190377715,2825,2825,2825,2825,0
|
|
20231027,095800,190377715,2825,2815,2825,2815,401
|
|
20231027,095700,189248890,2820,2820,2820,2820,50
|
|
20231027,095600,189107890,2820,2820,2820,2820,2200
|
|
20231027,095500,182903890,2820,2825,2825,2820,1880
|
|
20231027,095400,177602230,2825,2825,2825,2825,313
|
|
20231027,095300,176718005,2835,2835,2835,2835,0
|
|
20231027,095200,176718005,2835,2835,2835,2835,2
|
|
20231027,095100,176712335,2835,2835,2835,2835,0
|
|
20231027,095000,176712335,2835,2835,2835,2835,224
|
|
20231027,094900,176077295,2840,2835,2840,2820,361
|
|
20231027,094800,175056545,2840,2835,2840,2835,3
|
|
20231027,094700,175048035,2830,2830,2830,2830,182
|
|
20231027,094600,174532975,2840,2840,2840,2840,0
|
|
20231027,094500,174532975,2840,2825,2840,2825,213
|
|
20231027,094400,173930410,2815,2825,2825,2815,2
|
|
20231027,094300,173924770,2825,2830,2830,2810,4007
|
|
20231027,094200,162619600,2825,2830,2830,2815,10529
|
|
20231027,094100,132954155,2830,2835,2835,2830,2000
|
|
20231027,094000,127292345,2845,2845,2850,2840,950
|
|
20231027,093900,124594280,2840,2835,2840,2835,2
|
|
20231027,093800,124588605,2840,2845,2845,2840,387
|
|
20231027,093700,123489015,2845,2850,2850,2845,227
|
|
20231027,093600,122843135,2860,2860,2860,2860,0
|
|
20231027,093500,122843135,2860,2855,2860,2855,6
|
|
20231027,093400,122825980,2850,2835,2865,2835,1056
|
|
20231027,093300,119815075,2840,2840,2840,2835,5
|
|
20231027,093200,119800890,2830,2820,2830,2820,870
|
|
20231027,093100,117339290,2825,2825,2825,2815,3960
|
|
20231027,093000,106178110,2825,2825,2825,2825,1000
|
|
20231027,092900,103353110,2825,2835,2835,2815,5242
|
|
20231027,092800,88540935,2835,2840,2840,2835,691
|
|
20231027,092700,86580450,2840,2845,2845,2840,844
|
|
20231027,092600,84180510,2850,2855,2855,2850,1938
|
|
20231027,092500,78654710,2860,2860,2860,2860,3
|
|
20231027,092400,78646130,2860,2860,2860,2860,30
|
|
20231027,092300,78560330,2860,2855,2860,2855,309
|
|
20231027,092200,77676635,2850,2860,2860,2850,1388
|
|
20231027,092100,73715730,2860,2860,2860,2860,27
|
|
20231027,092000,73638510,2865,2865,2865,2865,28
|
|
20231027,091900,73558290,2860,2855,2860,2855,890
|
|
20231027,091800,71014390,2855,2860,2860,2855,800
|
|
20231027,091700,68729840,2865,2865,2865,2865,20
|
|
20231027,091600,68672540,2860,2865,2865,2860,300
|
|
20231027,091500,67814040,2865,2860,2870,2860,121
|
|
20231027,091400,67467870,2875,2865,2875,2865,700
|
|
20231027,091300,65457265,2865,2855,2865,2855,1601
|
|
20231027,091200,60886400,2855,2850,2870,2850,3199
|
|
20231027,091100,51740230,2850,2855,2860,2850,2048
|
|
20231027,091000,45893685,2850,2850,2850,2840,1424
|
|
20231027,090900,41846205,2850,2850,2850,2850,190
|
|
20231027,090800,41304705,2840,2855,2855,2840,298
|
|
20231027,090700,40458370,2855,2845,2855,2840,2701
|
|
20231027,090600,32780930,2860,2855,2865,2840,2074
|
|
20231027,090500,26881115,2860,2860,2860,2860,2
|
|
20231027,090400,26875395,2865,2865,2865,2860,4120
|
|
20231027,090300,15090185,2870,2870,2870,2860,921
|
|
20231027,090200,12449915,2870,2870,2875,2870,1824
|
|
20231027,090100,7214370,2870,2850,2870,2850,488
|
|
20231027,090000,5818025,2845,2845,2845,2845,2045
|