610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190700,652823895,2575,2575,2575,2575,285
|
|
20231107,190600,652823895,2575,2575,2575,2575,0
|
|
20231107,190500,652823895,2575,2575,2575,2575,0
|
|
20231107,190400,652823895,2575,2575,2575,2575,0
|
|
20231107,190300,652823895,2575,2575,2575,2575,0
|
|
20231107,190200,652823895,2575,2575,2575,2575,0
|
|
20231107,190100,652823895,2575,2575,2575,2575,0
|
|
20231107,190000,652823895,2575,2575,2575,2575,0
|
|
20231107,185900,652823895,2575,2575,2575,2575,0
|
|
20231107,185800,652823895,2575,2575,2575,2575,0
|
|
20231107,185700,652823895,2575,2575,2575,2575,0
|
|
20231107,185600,652823895,2575,2575,2575,2575,0
|
|
20231107,185500,652823895,2575,2575,2575,2575,0
|
|
20231107,185400,652823895,2575,2575,2575,2575,0
|
|
20231107,185300,652823895,2575,2575,2575,2575,0
|
|
20231107,185200,652823895,2575,2575,2575,2575,0
|
|
20231107,185100,652823895,2575,2575,2575,2575,0
|
|
20231107,185000,652823895,2575,2575,2575,2575,0
|
|
20231107,184900,652823895,2575,2575,2575,2575,0
|
|
20231107,184800,652823895,2575,2575,2575,2575,0
|
|
20231107,184700,652823895,2575,2575,2575,2575,0
|
|
20231107,184600,652823895,2575,2575,2575,2575,0
|
|
20231107,184500,652823895,2575,2575,2575,2575,0
|
|
20231107,184400,652823895,2575,2575,2575,2575,0
|
|
20231107,184300,652823895,2575,2575,2575,2575,0
|
|
20231107,184200,652823895,2575,2575,2575,2575,0
|
|
20231107,184100,652823895,2575,2575,2575,2575,0
|
|
20231107,184000,652823895,2575,2575,2575,2575,0
|
|
20231107,183900,652823895,2575,2575,2575,2575,0
|
|
20231107,183800,652823895,2575,2575,2575,2575,0
|
|
20231107,183700,652823895,2575,2575,2575,2575,285
|
|
20231107,183600,652823895,2575,2575,2575,2575,0
|
|
20231107,183500,652823895,2575,2575,2575,2575,0
|
|
20231107,183400,652823895,2575,2575,2575,2575,0
|
|
20231107,183300,652823895,2575,2575,2575,2575,0
|
|
20231107,183200,652823895,2575,2575,2575,2575,0
|
|
20231107,183100,652823895,2575,2575,2575,2575,0
|
|
20231107,183000,652823895,2575,2575,2575,2575,0
|
|
20231107,182900,652823895,2575,2575,2575,2575,0
|
|
20231107,182800,652823895,2575,2575,2575,2575,0
|
|
20231107,182700,652823895,2575,2575,2575,2575,0
|
|
20231107,182600,652823895,2575,2575,2575,2575,0
|
|
20231107,182500,652823895,2575,2575,2575,2575,0
|
|
20231107,182400,652823895,2575,2575,2575,2575,0
|
|
20231107,182300,652823895,2575,2575,2575,2575,0
|
|
20231107,182200,652823895,2575,2575,2575,2575,0
|
|
20231107,182100,652823895,2575,2575,2575,2575,0
|
|
20231107,182000,652823895,2575,2575,2575,2575,0
|
|
20231107,181900,652823895,2575,2575,2575,2575,0
|
|
20231107,181800,652823895,2575,2575,2575,2575,0
|
|
20231107,181700,652823895,2575,2575,2575,2575,0
|
|
20231107,181600,652823895,2575,2575,2575,2575,0
|
|
20231107,181500,652823895,2575,2575,2575,2575,0
|
|
20231107,181400,652823895,2575,2575,2575,2575,0
|
|
20231107,181300,652823895,2575,2575,2575,2575,0
|
|
20231107,181200,652823895,2575,2575,2575,2575,0
|
|
20231107,181100,652823895,2575,2575,2575,2575,0
|
|
20231107,181000,652823895,2575,2575,2575,2575,0
|
|
20231107,180900,652823895,2575,2575,2575,2575,0
|
|
20231107,180800,652823895,2575,2575,2575,2575,0
|
|
20231107,180700,652823895,2575,2575,2575,2575,285
|
|
20231107,180600,652823895,2575,2575,2575,2575,0
|
|
20231107,180500,652823895,2575,2575,2575,2575,0
|
|
20231107,180400,652823895,2575,2575,2575,2575,0
|
|
20231107,180300,652823895,2575,2575,2575,2575,0
|
|
20231107,180200,652823895,2575,2575,2575,2575,0
|
|
20231107,180100,652823895,2575,2575,2575,2575,0
|
|
20231107,180000,652823895,2575,2575,2575,2575,0
|
|
20231107,175900,652823895,2575,2575,2575,2575,0
|
|
20231107,175800,652823895,2575,2575,2575,2575,0
|
|
20231107,175700,652823895,2575,2575,2575,2575,0
|
|
20231107,175600,652823895,2575,2575,2575,2575,0
|
|
20231107,175500,652823895,2575,2575,2575,2575,0
|
|
20231107,175400,652823895,2575,2575,2575,2575,0
|
|
20231107,175300,652823895,2575,2575,2575,2575,0
|
|
20231107,175200,652823895,2575,2575,2575,2575,0
|
|
20231107,175100,652823895,2575,2575,2575,2575,0
|
|
20231107,175000,652823895,2575,2575,2575,2575,0
|
|
20231107,174900,652823895,2575,2575,2575,2575,0
|
|
20231107,174800,652823895,2575,2575,2575,2575,0
|
|
20231107,174700,652823895,2575,2575,2575,2575,0
|
|
20231107,174600,652823895,2575,2575,2575,2575,0
|
|
20231107,174500,652823895,2575,2575,2575,2575,0
|
|
20231107,174400,652823895,2575,2575,2575,2575,0
|
|
20231107,174300,652823895,2575,2575,2575,2575,0
|
|
20231107,174200,652823895,2575,2575,2575,2575,0
|
|
20231107,174100,652823895,2575,2575,2575,2575,0
|
|
20231107,174000,652823895,2575,2575,2575,2575,0
|
|
20231107,173900,652823895,2575,2575,2575,2575,0
|
|
20231107,173800,652823895,2575,2575,2575,2575,0
|
|
20231107,173700,652823895,2575,2575,2575,2575,285
|
|
20231107,173600,652823895,2575,2575,2575,2575,0
|
|
20231107,173500,652823895,2575,2575,2575,2575,0
|
|
20231107,173400,652823895,2575,2575,2575,2575,0
|
|
20231107,173300,652823895,2575,2575,2575,2575,0
|
|
20231107,173200,652823895,2575,2575,2575,2575,0
|
|
20231107,173100,652823895,2575,2575,2575,2575,0
|
|
20231107,173000,652823895,2575,2575,2575,2575,0
|
|
20231107,172900,652823895,2575,2575,2575,2575,0
|
|
20231107,172800,652823895,2575,2575,2575,2575,0
|
|
20231107,172700,652823895,2575,2575,2575,2575,0
|
|
20231107,172600,652823895,2575,2575,2575,2575,0
|
|
20231107,172500,652823895,2575,2575,2575,2575,0
|
|
20231107,172400,652823895,2575,2575,2575,2575,0
|
|
20231107,172300,652823895,2575,2575,2575,2575,0
|
|
20231107,172200,652823895,2575,2575,2575,2575,0
|
|
20231107,172100,652823895,2575,2575,2575,2575,0
|
|
20231107,172000,652823895,2575,2575,2575,2575,0
|
|
20231107,171900,652823895,2575,2575,2575,2575,0
|
|
20231107,171800,652823895,2575,2575,2575,2575,0
|
|
20231107,171700,652823895,2575,2575,2575,2575,0
|
|
20231107,171600,652823895,2575,2575,2575,2575,0
|
|
20231107,171500,652823895,2575,2575,2575,2575,0
|
|
20231107,171400,652823895,2575,2575,2575,2575,0
|
|
20231107,171300,652823895,2575,2575,2575,2575,0
|
|
20231107,171200,652823895,2575,2575,2575,2575,0
|
|
20231107,171100,652823895,2575,2575,2575,2575,0
|
|
20231107,171000,652823895,2575,2575,2575,2575,0
|
|
20231107,170900,652823895,2575,2575,2575,2575,0
|
|
20231107,170800,652823895,2575,2575,2575,2575,0
|
|
20231107,170700,652823895,2575,2575,2575,2575,285
|
|
20231107,170600,652823895,2575,2575,2575,2575,0
|
|
20231107,170500,652823895,2575,2575,2575,2575,0
|
|
20231107,170400,652823895,2575,2575,2575,2575,0
|
|
20231107,170300,652823895,2575,2575,2575,2575,0
|
|
20231107,170200,652823895,2575,2575,2575,2575,0
|
|
20231107,170100,652823895,2575,2575,2575,2575,0
|
|
20231107,170000,652823895,2575,2575,2575,2575,0
|
|
20231107,165900,652823895,2575,2575,2575,2575,0
|
|
20231107,165800,652823895,2575,2575,2575,2575,0
|
|
20231107,165700,652823895,2575,2575,2575,2575,0
|
|
20231107,165600,652823895,2575,2575,2575,2575,0
|
|
20231107,165500,652823895,2575,2575,2575,2575,0
|
|
20231107,165400,652823895,2575,2575,2575,2575,0
|
|
20231107,165300,652823895,2575,2575,2575,2575,0
|
|
20231107,165200,652823895,2575,2575,2575,2575,0
|
|
20231107,165100,652823895,2575,2575,2575,2575,0
|
|
20231107,165000,652823895,2575,2575,2575,2575,0
|
|
20231107,164900,652823895,2575,2575,2575,2575,0
|
|
20231107,164800,652823895,2575,2575,2575,2575,0
|
|
20231107,164700,652823895,2575,2575,2575,2575,0
|
|
20231107,164600,652823895,2575,2575,2575,2575,0
|
|
20231107,164500,652823895,2575,2575,2575,2575,0
|
|
20231107,164400,652823895,2575,2575,2575,2575,0
|
|
20231107,164300,652823895,2575,2575,2575,2575,0
|
|
20231107,164200,652823895,2575,2575,2575,2575,0
|
|
20231107,164100,652823895,2575,2575,2575,2575,0
|
|
20231107,164000,652823895,2575,2575,2575,2575,0
|
|
20231107,163900,652823895,2575,2575,2575,2575,0
|
|
20231107,163800,652823895,2575,2575,2575,2575,0
|
|
20231107,163700,652823895,2575,2575,2575,2575,285
|
|
20231107,163600,652823895,2575,2575,2575,2575,0
|
|
20231107,163500,652823895,2575,2575,2575,2575,0
|
|
20231107,163400,652823895,2575,2575,2575,2575,0
|
|
20231107,163300,652823895,2575,2575,2575,2575,0
|
|
20231107,163200,652823895,2575,2575,2575,2575,0
|
|
20231107,163100,652823895,2575,2575,2575,2575,0
|
|
20231107,163000,652823895,2575,2575,2575,2575,0
|
|
20231107,162900,652823895,2575,2575,2575,2575,0
|
|
20231107,162800,652823895,2575,2575,2575,2575,0
|
|
20231107,162700,652823895,2575,2575,2575,2575,0
|
|
20231107,162600,652823895,2575,2575,2575,2575,0
|
|
20231107,162500,652823895,2575,2575,2575,2575,0
|
|
20231107,162400,652823895,2575,2575,2575,2575,0
|
|
20231107,162300,652823895,2575,2575,2575,2575,0
|
|
20231107,162200,652823895,2575,2575,2575,2575,0
|
|
20231107,162100,652823895,2575,2575,2575,2575,0
|
|
20231107,162000,652823895,2575,2575,2575,2575,0
|
|
20231107,161900,652823895,2575,2575,2575,2575,0
|
|
20231107,161800,652823895,2575,2575,2575,2575,0
|
|
20231107,161700,652823895,2575,2575,2575,2575,0
|
|
20231107,161600,652823895,2575,2575,2575,2575,0
|
|
20231107,161500,652823895,2575,2575,2575,2575,0
|
|
20231107,161400,652823895,2575,2575,2575,2575,0
|
|
20231107,161300,652823895,2575,2575,2575,2575,0
|
|
20231107,161200,652823895,2575,2575,2575,2575,0
|
|
20231107,161100,652823895,2575,2575,2575,2575,0
|
|
20231107,161000,652823895,2575,2575,2575,2575,0
|
|
20231107,160900,652823895,2575,2575,2575,2575,0
|
|
20231107,160800,652823895,2575,2575,2575,2575,0
|
|
20231107,160700,652823895,2575,2575,2575,2575,285
|
|
20231107,160600,652823895,2575,2575,2575,2575,0
|
|
20231107,160500,652823895,2575,2575,2575,2575,0
|
|
20231107,160400,652823895,2575,2575,2575,2575,0
|
|
20231107,160300,652823895,2575,2575,2575,2575,0
|
|
20231107,160200,652823895,2575,2575,2575,2575,0
|
|
20231107,160100,652823895,2575,2575,2575,2575,0
|
|
20231107,160000,652823895,2575,2575,2575,2575,0
|
|
20231107,155900,652823895,2575,2575,2575,2575,0
|
|
20231107,155800,652823895,2575,2575,2575,2575,0
|
|
20231107,155700,652823895,2575,2575,2575,2575,0
|
|
20231107,155600,652823895,2575,2575,2575,2575,0
|
|
20231107,155500,652823895,2575,2575,2575,2575,0
|
|
20231107,155400,652823895,2575,2575,2575,2575,0
|
|
20231107,155300,652823895,2575,2575,2575,2575,0
|
|
20231107,155200,652823895,2575,2575,2575,2575,0
|
|
20231107,155100,652823895,2575,2575,2575,2575,0
|
|
20231107,155000,652823895,2575,2575,2575,2575,0
|
|
20231107,154900,652823895,2575,2575,2575,2575,0
|
|
20231107,154800,652823895,2575,2575,2575,2575,0
|
|
20231107,154700,652823895,2575,2575,2575,2575,0
|
|
20231107,154600,652823895,2575,2575,2575,2575,0
|
|
20231107,154500,652823895,2575,2575,2575,2575,0
|
|
20231107,154400,652823895,2575,2575,2575,2575,0
|
|
20231107,154300,652823895,2575,2575,2575,2575,0
|
|
20231107,154200,652823895,2575,2575,2575,2575,0
|
|
20231107,154100,652823895,2575,2575,2575,2575,0
|
|
20231107,154000,652823895,2575,2575,2575,2575,0
|
|
20231107,153900,652823895,2575,2575,2575,2575,0
|
|
20231107,153800,652823895,2575,2575,2575,2575,0
|
|
20231107,153700,652823895,2575,2575,2575,2575,285
|
|
20231107,153600,652823895,2575,2575,2575,2575,0
|
|
20231107,153500,652823895,2575,2575,2575,2575,0
|
|
20231107,153400,652823895,2575,2575,2575,2575,0
|
|
20231107,153300,652823895,2575,2575,2575,2575,0
|
|
20231107,153200,652823895,2575,2575,2575,2575,0
|
|
20231107,153100,652823895,2575,2575,2575,2575,0
|
|
20231107,153000,652823895,2575,2575,2575,2575,285
|
|
20231107,152900,652090020,2575,2575,2575,2575,0
|
|
20231107,152800,652090020,2575,2575,2575,2575,0
|
|
20231107,152700,652090020,2575,2575,2575,2575,0
|
|
20231107,152600,652090020,2575,2575,2575,2575,0
|
|
20231107,152500,652090020,2575,2575,2575,2575,0
|
|
20231107,152400,652090020,2575,2575,2575,2575,0
|
|
20231107,152300,652090020,2575,2575,2575,2575,0
|
|
20231107,152200,652090020,2575,2575,2575,2575,0
|
|
20231107,152100,652090020,2575,2575,2575,2575,0
|
|
20231107,152000,652090020,2575,2575,2575,2575,0
|
|
20231107,151900,652090020,2575,2565,2575,2560,282
|
|
20231107,151800,651365760,2575,2575,2575,2575,208
|
|
20231107,151700,650830160,2560,2560,2560,2560,66
|
|
20231107,151600,650661200,2575,2575,2575,2575,0
|
|
20231107,151500,650661200,2575,2570,2575,2560,121
|
|
20231107,151400,650351280,2575,2575,2575,2575,1
|
|
20231107,151300,650348705,2560,2560,2560,2560,1
|
|
20231107,151200,650346145,2575,2575,2575,2570,121
|
|
20231107,151100,650035160,2575,2570,2575,2570,344
|
|
20231107,151000,649150205,2570,2570,2570,2570,1
|
|
20231107,150900,649147635,2570,2565,2570,2565,381
|
|
20231107,150800,648170365,2565,2565,2565,2565,1163
|
|
20231107,150700,645187270,2560,2565,2565,2560,101
|
|
20231107,150600,644928210,2565,2565,2565,2565,12
|
|
20231107,150500,644897430,2560,2565,2565,2560,5648
|
|
20231107,150400,630435920,2560,2560,2560,2560,5000
|
|
20231107,150300,617635920,2565,2565,2565,2560,68
|
|
20231107,150200,617461505,2565,2565,2565,2565,107
|
|
20231107,150100,617187050,2560,2560,2560,2560,1
|
|
20231107,150000,617184490,2560,2560,2560,2560,837
|
|
20231107,145900,615041770,2565,2565,2565,2565,24
|
|
20231107,145800,614980210,2565,2560,2565,2560,225
|
|
20231107,145700,614404085,2560,2565,2570,2560,1075
|
|
20231107,145600,611650345,2565,2565,2565,2565,90
|
|
20231107,145500,611419495,2565,2565,2565,2565,30
|
|
20231107,145400,611342545,2560,2560,2560,2560,237
|
|
20231107,145300,610735825,2565,2565,2565,2565,1
|
|
20231107,145200,610733260,2565,2565,2565,2565,1
|
|
20231107,145100,610730695,2565,2555,2565,2555,5057
|
|
20231107,145000,597760060,2565,2565,2565,2565,0
|
|
20231107,144900,597760060,2565,2560,2565,2560,9
|
|
20231107,144800,597736990,2550,2560,2560,2550,2
|
|
20231107,144700,597731880,2555,2565,2565,2555,1428
|
|
20231107,144600,594083330,2555,2555,2555,2555,1
|
|
20231107,144500,594080775,2565,2565,2565,2565,0
|
|
20231107,144400,594080775,2565,2565,2565,2565,0
|
|
20231107,144300,594080775,2565,2565,2565,2565,0
|
|
20231107,144200,594080775,2565,2565,2565,2565,0
|
|
20231107,144100,594080775,2565,2560,2565,2560,3
|
|
20231107,144000,594073090,2560,2560,2560,2560,0
|
|
20231107,143900,594073090,2560,2550,2560,2550,2348
|
|
20231107,143800,588073950,2555,2555,2555,2555,3
|
|
20231107,143700,588066285,2555,2555,2555,2555,0
|
|
20231107,143600,588066285,2555,2555,2555,2555,12
|
|
20231107,143500,588035625,2545,2545,2545,2545,200
|
|
20231107,143400,587526625,2550,2550,2550,2550,267
|
|
20231107,143300,586845775,2545,2545,2545,2545,2
|
|
20231107,143200,586840685,2550,2550,2550,2550,0
|
|
20231107,143100,586840685,2550,2555,2555,2550,2
|
|
20231107,143000,586835580,2545,2545,2545,2545,0
|
|
20231107,142900,586835580,2545,2545,2545,2545,1000
|
|
20231107,142800,584290580,2545,2545,2545,2545,0
|
|
20231107,142700,584290580,2545,2545,2550,2545,2152
|
|
20231107,142600,578811110,2545,2545,2545,2545,0
|
|
20231107,142500,578811110,2545,2555,2555,2545,3662
|
|
20231107,142400,569470215,2555,2555,2555,2555,88
|
|
20231107,142300,569245375,2555,2555,2555,2555,545
|
|
20231107,142200,567852900,2565,2565,2565,2565,50
|
|
20231107,142100,567724650,2565,2565,2565,2565,0
|
|
20231107,142000,567724650,2565,2545,2565,2545,26673
|
|
20231107,141900,499681320,2540,2535,2540,2535,276
|
|
20231107,141800,498980975,2540,2540,2540,2540,1
|
|
20231107,141700,498978435,2530,2530,2530,2530,59
|
|
20231107,141600,498829165,2530,2535,2535,2530,2000
|
|
20231107,141500,493765525,2535,2535,2535,2535,50
|
|
20231107,141400,493638775,2545,2535,2545,2535,142
|
|
20231107,141300,493278775,2535,2535,2540,2535,216
|
|
20231107,141200,492731045,2535,2540,2540,2535,124
|
|
20231107,141100,492416105,2540,2550,2550,2540,2037
|
|
20231107,141000,487242055,2540,2540,2540,2540,2000
|
|
20231107,140900,482162055,2540,2540,2540,2540,0
|
|
20231107,140800,482162055,2540,2540,2540,2540,2
|
|
20231107,140700,482156975,2540,2545,2550,2540,156
|
|
20231107,140600,481760635,2540,2545,2545,2540,246
|
|
20231107,140500,481134815,2550,2550,2550,2550,0
|
|
20231107,140400,481134815,2550,2550,2550,2550,0
|
|
20231107,140300,481134815,2550,2550,2550,2550,489
|
|
20231107,140200,479887865,2550,2540,2550,2540,171
|
|
20231107,140100,479453415,2545,2545,2545,2545,14
|
|
20231107,140000,479417785,2550,2550,2550,2550,0
|
|
20231107,135900,479417785,2550,2550,2550,2550,0
|
|
20231107,135800,479417785,2550,2550,2550,2550,1010
|
|
20231107,135700,476842285,2545,2545,2545,2545,1
|
|
20231107,135600,476839740,2540,2540,2540,2540,0
|
|
20231107,135500,476839740,2540,2550,2550,2540,1100
|
|
20231107,135400,474035740,2550,2550,2550,2550,770
|
|
20231107,135300,472072240,2545,2545,2545,2545,440
|
|
20231107,135200,470952440,2545,2545,2545,2545,5
|
|
20231107,135100,470939715,2545,2545,2545,2545,210
|
|
20231107,135000,470405265,2545,2545,2550,2545,56
|
|
20231107,134900,470262740,2550,2550,2550,2550,1
|
|
20231107,134800,470260190,2545,2545,2545,2545,395
|
|
20231107,134700,469254915,2550,2550,2550,2550,120
|
|
20231107,134600,468948915,2550,2550,2550,2550,33
|
|
20231107,134500,468864765,2545,2545,2545,2545,157
|
|
20231107,134400,468465200,2545,2545,2545,2545,0
|
|
20231107,134300,468465200,2545,2550,2550,2545,1501
|
|
20231107,134200,464645150,2550,2550,2550,2550,20
|
|
20231107,134100,464594150,2550,2545,2550,2545,132
|
|
20231107,134000,464258150,2545,2545,2545,2545,2560
|
|
20231107,133900,457742950,2550,2550,2550,2550,2
|
|
20231107,133800,457737850,2550,2550,2550,2550,0
|
|
20231107,133700,457737850,2550,2550,2550,2550,0
|
|
20231107,133600,457737850,2550,2550,2550,2550,24
|
|
20231107,133500,457676650,2550,2550,2550,2550,160
|
|
20231107,133400,457268650,2545,2545,2545,2545,146
|
|
20231107,133300,456897080,2545,2545,2545,2545,1000
|
|
20231107,133200,454352080,2555,2555,2555,2555,4
|
|
20231107,133100,454341860,2555,2555,2555,2555,36
|
|
20231107,133000,454249880,2550,2550,2550,2550,400
|
|
20231107,132900,453229880,2550,2550,2550,2550,0
|
|
20231107,132800,453229880,2550,2550,2550,2550,2506
|
|
20231107,132700,446839580,2560,2555,2560,2555,28
|
|
20231107,132600,446768035,2555,2560,2560,2555,1945
|
|
20231107,132500,441798555,2560,2560,2560,2560,1000
|
|
20231107,132400,439238555,2560,2560,2560,2560,2
|
|
20231107,132300,439233435,2560,2560,2560,2560,1
|
|
20231107,132200,439230875,2560,2560,2560,2560,2
|
|
20231107,132100,439225755,2560,2560,2560,2560,1
|
|
20231107,132000,439223195,2560,2560,2560,2560,57
|
|
20231107,131900,439077275,2560,2560,2560,2560,0
|
|
20231107,131800,439077275,2560,2560,2560,2560,12
|
|
20231107,131700,439046555,2555,2570,2575,2555,2685
|
|
20231107,131600,432158635,2575,2560,2575,2560,1910
|
|
20231107,131500,427266940,2560,2560,2560,2555,3402
|
|
20231107,131400,418557885,2555,2555,2555,2555,6
|
|
20231107,131300,418542555,2560,2555,2560,2550,747
|
|
20231107,131200,416635165,2550,2550,2550,2550,120
|
|
20231107,131100,416329165,2550,2550,2550,2550,47
|
|
20231107,131000,416209315,2550,2550,2550,2550,24
|
|
20231107,130900,416148115,2545,2545,2545,2545,0
|
|
20231107,130800,416148115,2545,2545,2545,2545,538
|
|
20231107,130700,414778905,2545,2555,2555,2545,423
|
|
20231107,130600,413702070,2555,2555,2555,2555,81
|
|
20231107,130500,413495115,2555,2550,2555,2550,138
|
|
20231107,130400,413142765,2550,2550,2550,2550,144
|
|
20231107,130300,412775565,2550,2545,2550,2545,501
|
|
20231107,130200,411500515,2540,2545,2545,2540,1661
|
|
20231107,130100,407273285,2550,2550,2550,2550,0
|
|
20231107,130000,407273285,2550,2550,2550,2550,230
|
|
20231107,125900,406686785,2550,2550,2550,2550,100
|
|
20231107,125800,406431785,2550,2545,2550,2545,156
|
|
20231107,125700,406034705,2550,2550,2550,2550,3
|
|
20231107,125600,406027055,2550,2550,2550,2550,0
|
|
20231107,125500,406027055,2550,2550,2550,2550,0
|
|
20231107,125400,406027055,2550,2550,2550,2550,3
|
|
20231107,125300,406019405,2550,2550,2550,2550,0
|
|
20231107,125200,406019405,2550,2550,2550,2550,566
|
|
20231107,125100,404576105,2555,2555,2555,2555,0
|
|
20231107,125000,404576105,2555,2555,2555,2555,1
|
|
20231107,124900,404573550,2550,2550,2550,2550,0
|
|
20231107,124800,404573550,2550,2550,2550,2550,0
|
|
20231107,124700,404573550,2550,2550,2550,2550,39
|
|
20231107,124600,404474100,2550,2550,2550,2550,24
|
|
20231107,124500,404412900,2550,2550,2550,2550,38
|
|
20231107,124400,404316000,2550,2550,2550,2550,1
|
|
20231107,124300,404313450,2550,2550,2550,2550,13
|
|
20231107,124200,404280300,2555,2545,2555,2540,2001
|
|
20231107,124100,399187915,2555,2550,2555,2550,26
|
|
20231107,124000,399121600,2550,2555,2555,2545,515
|
|
20231107,123900,397808405,2550,2550,2550,2550,651
|
|
20231107,123800,396148355,2550,2550,2550,2550,123
|
|
20231107,123700,395834705,2550,2555,2555,2550,1488
|
|
20231107,123600,392040110,2550,2555,2555,2550,176
|
|
20231107,123500,391591190,2555,2555,2555,2555,20
|
|
20231107,123400,391540090,2555,2555,2555,2555,11
|
|
20231107,123300,391511985,2555,2555,2555,2555,2
|
|
20231107,123200,391506875,2550,2555,2555,2550,1004
|
|
20231107,123100,388946655,2545,2555,2555,2545,1005
|
|
20231107,123000,386388890,2555,2555,2555,2555,694
|
|
20231107,122900,384615720,2560,2540,2560,2540,3509
|
|
20231107,122800,375667915,2535,2535,2535,2535,306
|
|
20231107,122700,374892205,2530,2530,2530,2530,0
|
|
20231107,122600,374892205,2530,2530,2530,2530,0
|
|
20231107,122500,374892205,2530,2530,2530,2530,1
|
|
20231107,122400,374889675,2535,2535,2535,2535,0
|
|
20231107,122300,374889675,2535,2535,2535,2535,1625
|
|
20231107,122200,370770300,2540,2535,2540,2535,77
|
|
20231107,122100,370575095,2540,2540,2540,2540,1
|
|
20231107,122000,370572555,2530,2530,2530,2530,0
|
|
20231107,121900,370572555,2530,2535,2535,2530,1000
|
|
20231107,121800,368040705,2535,2540,2540,2535,51
|
|
20231107,121700,367911415,2540,2540,2540,2540,9
|
|
20231107,121600,367888555,2540,2540,2540,2540,12
|
|
20231107,121500,367858075,2540,2540,2540,2535,12
|
|
20231107,121400,367827610,2540,2535,2540,2535,253
|
|
20231107,121300,367186230,2535,2535,2540,2535,48
|
|
20231107,121200,367064535,2540,2535,2540,2535,48
|
|
20231107,121100,366942850,2540,2535,2540,2535,89
|
|
20231107,121000,366717225,2540,2535,2540,2535,58
|
|
20231107,120900,366570180,2535,2535,2535,2535,1031
|
|
20231107,120800,363956595,2535,2535,2535,2535,477
|
|
20231107,120700,362747400,2540,2540,2540,2540,3415
|
|
20231107,120600,354073300,2540,2545,2545,2540,787
|
|
20231107,120500,352070390,2545,2545,2545,2545,613
|
|
20231107,120400,350510305,2545,2550,2550,2545,4599
|
|
20231107,120300,338796505,2550,2555,2555,2550,1842
|
|
20231107,120200,334090235,2555,2555,2555,2555,0
|
|
20231107,120100,334090235,2555,2555,2555,2555,0
|
|
20231107,120000,334090235,2555,2555,2555,2555,2
|
|
20231107,115900,334085125,2560,2560,2560,2560,0
|
|
20231107,115800,334085125,2560,2560,2560,2560,503
|
|
20231107,115700,332797445,2560,2560,2560,2560,1659
|
|
20231107,115600,328550405,2560,2560,2560,2560,0
|
|
20231107,115500,328550405,2560,2560,2560,2560,0
|
|
20231107,115400,328550405,2560,2560,2560,2560,0
|
|
20231107,115300,328550405,2560,2560,2560,2560,294
|
|
20231107,115200,327797765,2560,2560,2560,2560,50
|
|
20231107,115100,327669765,2565,2565,2565,2565,0
|
|
20231107,115000,327669765,2565,2565,2565,2565,239
|
|
20231107,114900,327056730,2560,2560,2560,2560,0
|
|
20231107,114800,327056730,2560,2560,2560,2560,0
|
|
20231107,114700,327056730,2560,2560,2560,2560,0
|
|
20231107,114600,327056730,2560,2560,2560,2560,0
|
|
20231107,114500,327056730,2560,2560,2560,2560,174
|
|
20231107,114400,326611290,2560,2565,2565,2560,43
|
|
20231107,114300,326501185,2565,2565,2565,2565,0
|
|
20231107,114200,326501185,2565,2565,2565,2565,0
|
|
20231107,114100,326501185,2565,2565,2565,2565,0
|
|
20231107,114000,326501185,2565,2565,2565,2565,11
|
|
20231107,113900,326472970,2565,2565,2565,2565,802
|
|
20231107,113800,324415840,2565,2565,2565,2565,0
|
|
20231107,113700,324415840,2565,2565,2565,2565,158
|
|
20231107,113600,324010570,2570,2570,2570,2570,0
|
|
20231107,113500,324010570,2570,2570,2570,2570,4
|
|
20231107,113400,324000290,2575,2575,2575,2575,0
|
|
20231107,113300,324000290,2575,2575,2575,2575,1
|
|
20231107,113200,323997715,2570,2570,2570,2570,0
|
|
20231107,113100,323997715,2570,2570,2570,2570,0
|
|
20231107,113000,323997715,2570,2570,2570,2570,0
|
|
20231107,112900,323997715,2570,2570,2570,2570,0
|
|
20231107,112800,323997715,2570,2570,2570,2570,541
|
|
20231107,112700,322607345,2570,2570,2570,2570,100
|
|
20231107,112600,322350345,2570,2570,2570,2570,32
|
|
20231107,112500,322268105,2570,2570,2570,2570,500
|
|
20231107,112400,320983105,2565,2565,2565,2565,0
|
|
20231107,112300,320983105,2565,2565,2565,2565,0
|
|
20231107,112200,320983105,2565,2570,2570,2565,32
|
|
20231107,112100,320901015,2565,2565,2565,2565,3
|
|
20231107,112000,320893320,2565,2565,2565,2565,830
|
|
20231107,111900,318764370,2570,2565,2570,2565,2746
|
|
20231107,111800,311720255,2565,2575,2595,2565,2849
|
|
20231107,111700,304389160,2575,2575,2575,2575,0
|
|
20231107,111600,304389160,2575,2575,2575,2575,887
|
|
20231107,111500,302105135,2575,2595,2595,2575,14
|
|
20231107,111400,302069015,2580,2595,2595,2580,3371
|
|
20231107,111300,293371820,2580,2580,2580,2580,0
|
|
20231107,111200,293371820,2580,2580,2580,2580,1
|
|
20231107,111100,293369240,2585,2585,2585,2585,9
|
|
20231107,111000,293345975,2585,2595,2595,2585,201
|
|
20231107,110900,292826380,2590,2585,2595,2585,13
|
|
20231107,110800,292792715,2585,2580,2585,2580,2291
|
|
20231107,110700,286881925,2580,2595,2595,2580,851
|
|
20231107,110600,284685815,2590,2590,2590,2590,7
|
|
20231107,110500,284667685,2595,2595,2595,2595,775
|
|
20231107,110400,282656560,2590,2590,2590,2590,0
|
|
20231107,110300,282656560,2590,2590,2590,2590,0
|
|
20231107,110200,282656560,2590,2595,2595,2590,16
|
|
20231107,110100,282615105,2595,2595,2595,2595,4
|
|
20231107,110000,282604725,2595,2585,2595,2585,36
|
|
20231107,105900,282511500,2585,2580,2590,2580,245
|
|
20231107,105800,281878925,2585,2585,2585,2580,158
|
|
20231107,105700,281470500,2585,2580,2585,2580,446
|
|
20231107,105600,280319270,2580,2580,2580,2580,473
|
|
20231107,105500,279098930,2585,2585,2585,2585,927
|
|
20231107,105400,276702635,2585,2585,2585,2585,1000
|
|
20231107,105300,274117635,2585,2585,2595,2585,247
|
|
20231107,105200,273478140,2585,2585,2585,2585,0
|
|
20231107,105100,273478140,2585,2595,2595,2585,27
|
|
20231107,105000,273408085,2590,2590,2590,2590,56
|
|
20231107,104900,273263045,2590,2590,2590,2590,0
|
|
20231107,104800,273263045,2590,2590,2590,2590,13
|
|
20231107,104700,273229375,2595,2595,2595,2595,0
|
|
20231107,104600,273229375,2595,2595,2595,2595,0
|
|
20231107,104500,273229375,2595,2595,2595,2595,50
|
|
20231107,104400,273099625,2595,2595,2595,2595,0
|
|
20231107,104300,273099625,2595,2595,2595,2595,0
|
|
20231107,104200,273099625,2595,2595,2595,2595,0
|
|
20231107,104100,273099625,2595,2595,2595,2595,300
|
|
20231107,104000,272321125,2590,2585,2590,2585,3623
|
|
20231107,103900,262955230,2585,2585,2585,2585,988
|
|
20231107,103800,260401250,2585,2585,2585,2585,0
|
|
20231107,103700,260401250,2585,2585,2585,2585,30
|
|
20231107,103600,260323700,2585,2585,2585,2585,120
|
|
20231107,103500,260013500,2580,2580,2580,2580,0
|
|
20231107,103400,260013500,2580,2580,2580,2580,2000
|
|
20231107,103300,254853500,2585,2585,2585,2585,352
|
|
20231107,103200,253943580,2585,2580,2585,2580,561
|
|
20231107,103100,252493780,2575,2585,2585,2575,279
|
|
20231107,103000,251774320,2590,2590,2590,2590,0
|
|
20231107,102900,251774320,2590,2590,2590,2590,0
|
|
20231107,102800,251774320,2590,2590,2590,2590,524
|
|
20231107,102700,250417160,2580,2580,2580,2580,0
|
|
20231107,102600,250417160,2580,2580,2580,2580,0
|
|
20231107,102500,250417160,2580,2600,2600,2580,12090
|
|
20231107,102400,219171155,2600,2600,2600,2600,2
|
|
20231107,102300,219165955,2590,2590,2590,2590,685
|
|
20231107,102200,217391805,2600,2600,2600,2600,0
|
|
20231107,102100,217391805,2600,2600,2600,2600,0
|
|
20231107,102000,217391805,2600,2600,2600,2600,0
|
|
20231107,101900,217391805,2600,2600,2600,2600,0
|
|
20231107,101800,217391805,2600,2600,2600,2600,558
|
|
20231107,101700,215941005,2605,2605,2605,2605,0
|
|
20231107,101600,215941005,2605,2605,2605,2605,1
|
|
20231107,101500,215938400,2585,2595,2595,2585,3582
|
|
20231107,101400,206661145,2605,2590,2605,2590,333
|
|
20231107,101300,205798645,2605,2605,2605,2605,1
|
|
20231107,101200,205796040,2600,2600,2600,2600,3008
|
|
20231107,101100,197975240,2595,2595,2595,2595,654
|
|
20231107,101000,196278110,2600,2605,2605,2600,151
|
|
20231107,100900,195885505,2610,2610,2610,2610,0
|
|
20231107,100800,195885505,2610,2610,2610,2595,509
|
|
20231107,100700,194562035,2605,2615,2615,2605,1147
|
|
20231107,100600,191568860,2615,2615,2615,2615,3
|
|
20231107,100500,191561015,2610,2610,2610,2610,0
|
|
20231107,100400,191561015,2610,2610,2610,2610,53
|
|
20231107,100300,191422685,2610,2610,2610,2610,400
|
|
20231107,100200,190378685,2605,2610,2610,2605,624
|
|
20231107,100100,188752045,2610,2610,2610,2610,0
|
|
20231107,100000,188752045,2610,2610,2610,2610,0
|
|
20231107,095900,188752045,2610,2610,2610,2610,5
|
|
20231107,095800,188738995,2605,2605,2605,2605,291
|
|
20231107,095700,187980940,2605,2605,2605,2605,0
|
|
20231107,095600,187980940,2605,2605,2605,2605,304
|
|
20231107,095500,187189020,2600,2600,2600,2600,613
|
|
20231107,095400,185595220,2600,2600,2600,2600,0
|
|
20231107,095300,185595220,2600,2610,2610,2600,231
|
|
20231107,095200,184994610,2600,2620,2620,2600,1020
|
|
20231107,095100,182342210,2620,2620,2620,2620,0
|
|
20231107,095000,182342210,2620,2620,2620,2620,0
|
|
20231107,094900,182342210,2620,2620,2620,2615,293
|
|
20231107,094800,181574705,2620,2615,2620,2605,424
|
|
20231107,094700,180468085,2615,2600,2615,2600,7252
|
|
20231107,094600,161541390,2600,2600,2600,2600,38
|
|
20231107,094500,161442590,2605,2600,2605,2600,1200
|
|
20231107,094400,158316620,2605,2600,2605,2600,300
|
|
20231107,094300,157535150,2605,2605,2605,2605,710
|
|
20231107,094200,155685600,2605,2595,2605,2595,151
|
|
20231107,094100,155293655,2595,2595,2595,2595,26
|
|
20231107,094000,155226185,2610,2610,2610,2610,0
|
|
20231107,093900,155226185,2610,2610,2610,2610,10
|
|
20231107,093800,155200085,2600,2600,2600,2600,126
|
|
20231107,093700,154872485,2600,2610,2610,2600,61
|
|
20231107,093600,154713775,2600,2605,2605,2600,623
|
|
20231107,093500,153093905,2605,2610,2610,2605,212
|
|
20231107,093400,152541630,2610,2605,2610,2605,506
|
|
20231107,093300,151220995,2605,2600,2605,2600,2016
|
|
20231107,093200,145971340,2595,2590,2595,2590,637
|
|
20231107,093100,144321260,2590,2600,2600,2590,28
|
|
20231107,093000,144248590,2600,2605,2605,2600,24
|
|
20231107,092900,144186185,2605,2600,2605,2600,1620
|
|
20231107,092800,139974175,2585,2605,2605,2585,6165
|
|
20231107,092700,123969700,2600,2610,2610,2600,1407
|
|
20231107,092600,120300430,2615,2610,2615,2610,812
|
|
20231107,092500,118181050,2605,2595,2605,2595,2533
|
|
20231107,092400,111598930,2595,2600,2600,2585,981
|
|
20231107,092300,109057865,2600,2600,2600,2600,810
|
|
20231107,092200,106951865,2600,2595,2600,2595,51
|
|
20231107,092100,106819470,2600,2600,2600,2600,578
|
|
20231107,092000,105316670,2600,2600,2600,2600,1374
|
|
20231107,091900,101744270,2600,2600,2600,2590,342
|
|
20231107,091800,100855220,2600,2595,2600,2590,214
|
|
20231107,091700,100299630,2595,2580,2595,2580,887
|
|
20231107,091600,98003870,2580,2595,2595,2575,257
|
|
20231107,091500,97340835,2575,2570,2575,2570,1301
|
|
20231107,091400,93992125,2570,2575,2575,2565,1419
|
|
20231107,091300,90351285,2575,2575,2575,2575,156
|
|
20231107,091200,89949585,2565,2565,2565,2565,1153
|
|
20231107,091100,86992140,2565,2560,2565,2555,389
|
|
20231107,091000,85996335,2560,2575,2575,2555,2637
|
|
20231107,090900,79245825,2580,2565,2580,2555,953
|
|
20231107,090800,76801490,2570,2575,2580,2570,1580
|
|
20231107,090700,72736105,2575,2565,2575,2560,1058
|
|
20231107,090600,70019090,2570,2555,2570,2555,1193
|
|
20231107,090500,66959665,2580,2555,2610,2550,2764
|
|
20231107,090400,59846445,2560,2555,2565,2550,1831
|
|
20231107,090300,55167615,2555,2570,2585,2535,8514
|
|
20231107,090200,33381740,2575,2605,2615,2575,7812
|
|
20231107,090100,13178870,2620,2630,2630,2610,1460
|
|
20231107,090000,9359425,2635,2630,2635,2620,3561
|