617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191400,223210370,2840,2840,2840,2840,771
|
|
20231027,191300,223210370,2840,2840,2840,2840,0
|
|
20231027,191200,223210370,2840,2840,2840,2840,0
|
|
20231027,191100,223210370,2840,2840,2840,2840,0
|
|
20231027,191000,223210370,2840,2840,2840,2840,0
|
|
20231027,190900,223210370,2840,2840,2840,2840,0
|
|
20231027,190800,223210370,2840,2840,2840,2840,0
|
|
20231027,190700,223210370,2840,2840,2840,2840,0
|
|
20231027,190600,223210370,2840,2840,2840,2840,0
|
|
20231027,190500,223210370,2840,2840,2840,2840,0
|
|
20231027,190400,223210370,2840,2840,2840,2840,0
|
|
20231027,190300,223210370,2840,2840,2840,2840,0
|
|
20231027,190200,223210370,2840,2840,2840,2840,0
|
|
20231027,190100,223210370,2840,2840,2840,2840,0
|
|
20231027,190000,223210370,2840,2840,2840,2840,0
|
|
20231027,185900,223210370,2840,2840,2840,2840,0
|
|
20231027,185800,223210370,2840,2840,2840,2840,0
|
|
20231027,185700,223210370,2840,2840,2840,2840,0
|
|
20231027,185600,223210370,2840,2840,2840,2840,0
|
|
20231027,185500,223210370,2840,2840,2840,2840,0
|
|
20231027,185400,223210370,2840,2840,2840,2840,0
|
|
20231027,185300,223210370,2840,2840,2840,2840,0
|
|
20231027,185200,223210370,2840,2840,2840,2840,0
|
|
20231027,185100,223210370,2840,2840,2840,2840,0
|
|
20231027,185000,223210370,2840,2840,2840,2840,0
|
|
20231027,184900,223210370,2840,2840,2840,2840,0
|
|
20231027,184800,223210370,2840,2840,2840,2840,0
|
|
20231027,184700,223210370,2840,2840,2840,2840,0
|
|
20231027,184600,223210370,2840,2840,2840,2840,0
|
|
20231027,184500,223210370,2840,2840,2840,2840,0
|
|
20231027,184400,223210370,2840,2840,2840,2840,771
|
|
20231027,184300,223210370,2840,2840,2840,2840,0
|
|
20231027,184200,223210370,2840,2840,2840,2840,0
|
|
20231027,184100,223210370,2840,2840,2840,2840,0
|
|
20231027,184000,223210370,2840,2840,2840,2840,0
|
|
20231027,183900,223210370,2840,2840,2840,2840,0
|
|
20231027,183800,223210370,2840,2840,2840,2840,0
|
|
20231027,183700,223210370,2840,2840,2840,2840,0
|
|
20231027,183600,223210370,2840,2840,2840,2840,0
|
|
20231027,183500,223210370,2840,2840,2840,2840,0
|
|
20231027,183400,223210370,2840,2840,2840,2840,0
|
|
20231027,183300,223210370,2840,2840,2840,2840,0
|
|
20231027,183200,223210370,2840,2840,2840,2840,0
|
|
20231027,183100,223210370,2840,2840,2840,2840,0
|
|
20231027,183000,223210370,2840,2840,2840,2840,0
|
|
20231027,182900,223210370,2840,2840,2840,2840,0
|
|
20231027,182800,223210370,2840,2840,2840,2840,0
|
|
20231027,182700,223210370,2840,2840,2840,2840,0
|
|
20231027,182600,223210370,2840,2840,2840,2840,0
|
|
20231027,182500,223210370,2840,2840,2840,2840,0
|
|
20231027,182400,223210370,2840,2840,2840,2840,0
|
|
20231027,182300,223210370,2840,2840,2840,2840,0
|
|
20231027,182200,223210370,2840,2840,2840,2840,0
|
|
20231027,182100,223210370,2840,2840,2840,2840,0
|
|
20231027,182000,223210370,2840,2840,2840,2840,0
|
|
20231027,181900,223210370,2840,2840,2840,2840,0
|
|
20231027,181800,223210370,2840,2840,2840,2840,0
|
|
20231027,181700,223210370,2840,2840,2840,2840,0
|
|
20231027,181600,223210370,2840,2840,2840,2840,0
|
|
20231027,181500,223210370,2840,2840,2840,2840,0
|
|
20231027,181400,223210370,2840,2840,2840,2840,771
|
|
20231027,181300,223210370,2840,2840,2840,2840,0
|
|
20231027,181200,223210370,2840,2840,2840,2840,0
|
|
20231027,181100,223210370,2840,2840,2840,2840,0
|
|
20231027,181000,223210370,2840,2840,2840,2840,0
|
|
20231027,180900,223210370,2840,2840,2840,2840,0
|
|
20231027,180800,223210370,2840,2840,2840,2840,0
|
|
20231027,180700,223210370,2840,2840,2840,2840,0
|
|
20231027,180600,223210370,2840,2840,2840,2840,0
|
|
20231027,180500,223210370,2840,2840,2840,2840,0
|
|
20231027,180400,223210370,2840,2840,2840,2840,0
|
|
20231027,180300,223210370,2840,2840,2840,2840,0
|
|
20231027,180200,223210370,2840,2840,2840,2840,0
|
|
20231027,180100,223210370,2840,2840,2840,2840,0
|
|
20231027,180000,223210370,2840,2840,2840,2840,0
|
|
20231027,175900,223210370,2840,2840,2840,2840,0
|
|
20231027,175800,223210370,2840,2840,2840,2840,0
|
|
20231027,175700,223210370,2840,2840,2840,2840,0
|
|
20231027,175600,223210370,2840,2840,2840,2840,0
|
|
20231027,175500,223210370,2840,2840,2840,2840,0
|
|
20231027,175400,223210370,2840,2840,2840,2840,0
|
|
20231027,175300,223210370,2840,2840,2840,2840,0
|
|
20231027,175200,223210370,2840,2840,2840,2840,0
|
|
20231027,175100,223210370,2840,2840,2840,2840,0
|
|
20231027,175000,223210370,2840,2840,2840,2840,0
|
|
20231027,174900,223210370,2840,2840,2840,2840,0
|
|
20231027,174800,223210370,2840,2840,2840,2840,0
|
|
20231027,174700,223210370,2840,2840,2840,2840,0
|
|
20231027,174600,223210370,2840,2840,2840,2840,0
|
|
20231027,174500,223210370,2840,2840,2840,2840,0
|
|
20231027,174400,223210370,2840,2840,2840,2840,771
|
|
20231027,174300,223210370,2840,2840,2840,2840,0
|
|
20231027,174200,223210370,2840,2840,2840,2840,0
|
|
20231027,174100,223210370,2840,2840,2840,2840,0
|
|
20231027,174000,223210370,2840,2840,2840,2840,0
|
|
20231027,173900,223210370,2840,2840,2840,2840,0
|
|
20231027,173800,223210370,2840,2840,2840,2840,0
|
|
20231027,173700,223210370,2840,2840,2840,2840,0
|
|
20231027,173600,223210370,2840,2840,2840,2840,0
|
|
20231027,173500,223210370,2840,2840,2840,2840,0
|
|
20231027,173400,223210370,2840,2840,2840,2840,0
|
|
20231027,173300,223210370,2840,2840,2840,2840,0
|
|
20231027,173200,223210370,2840,2840,2840,2840,0
|
|
20231027,173100,223210370,2840,2840,2840,2840,0
|
|
20231027,173000,223210370,2840,2840,2840,2840,0
|
|
20231027,172900,223210370,2840,2840,2840,2840,0
|
|
20231027,172800,223210370,2840,2840,2840,2840,0
|
|
20231027,172700,223210370,2840,2840,2840,2840,0
|
|
20231027,172600,223210370,2840,2840,2840,2840,0
|
|
20231027,172500,223210370,2840,2840,2840,2840,0
|
|
20231027,172400,223210370,2840,2840,2840,2840,0
|
|
20231027,172300,223210370,2840,2840,2840,2840,0
|
|
20231027,172200,223210370,2840,2840,2840,2840,0
|
|
20231027,172100,223210370,2840,2840,2840,2840,0
|
|
20231027,172000,223210370,2840,2840,2840,2840,0
|
|
20231027,171900,223210370,2840,2840,2840,2840,0
|
|
20231027,171800,223210370,2840,2840,2840,2840,0
|
|
20231027,171700,223210370,2840,2840,2840,2840,0
|
|
20231027,171600,223210370,2840,2840,2840,2840,0
|
|
20231027,171500,223210370,2840,2840,2840,2840,0
|
|
20231027,171400,223210370,2840,2840,2840,2840,771
|
|
20231027,171300,223210370,2840,2840,2840,2840,0
|
|
20231027,171200,223210370,2840,2840,2840,2840,0
|
|
20231027,171100,223210370,2840,2840,2840,2840,0
|
|
20231027,171000,223210370,2840,2840,2840,2840,0
|
|
20231027,170900,223210370,2840,2840,2840,2840,0
|
|
20231027,170800,223210370,2840,2840,2840,2840,0
|
|
20231027,170700,223210370,2840,2840,2840,2840,0
|
|
20231027,170600,223210370,2840,2840,2840,2840,0
|
|
20231027,170500,223210370,2840,2840,2840,2840,0
|
|
20231027,170400,223210370,2840,2840,2840,2840,0
|
|
20231027,170300,223210370,2840,2840,2840,2840,0
|
|
20231027,170200,223210370,2840,2840,2840,2840,0
|
|
20231027,170100,223210370,2840,2840,2840,2840,0
|
|
20231027,170000,223210370,2840,2840,2840,2840,0
|
|
20231027,165900,223210370,2840,2840,2840,2840,0
|
|
20231027,165800,223210370,2840,2840,2840,2840,0
|
|
20231027,165700,223210370,2840,2840,2840,2840,0
|
|
20231027,165600,223210370,2840,2840,2840,2840,0
|
|
20231027,165500,223210370,2840,2840,2840,2840,0
|
|
20231027,165400,223210370,2840,2840,2840,2840,0
|
|
20231027,165300,223210370,2840,2840,2840,2840,0
|
|
20231027,165200,223210370,2840,2840,2840,2840,0
|
|
20231027,165100,223210370,2840,2840,2840,2840,0
|
|
20231027,165000,223210370,2840,2840,2840,2840,0
|
|
20231027,164900,223210370,2840,2840,2840,2840,0
|
|
20231027,164800,223210370,2840,2840,2840,2840,0
|
|
20231027,164700,223210370,2840,2840,2840,2840,0
|
|
20231027,164600,223210370,2840,2840,2840,2840,0
|
|
20231027,164500,223210370,2840,2840,2840,2840,0
|
|
20231027,164400,223210370,2840,2840,2840,2840,771
|
|
20231027,164300,223210370,2840,2840,2840,2840,0
|
|
20231027,164200,223210370,2840,2840,2840,2840,0
|
|
20231027,164100,223210370,2840,2840,2840,2840,0
|
|
20231027,164000,223210370,2840,2840,2840,2840,0
|
|
20231027,163900,223210370,2840,2840,2840,2840,0
|
|
20231027,163800,223210370,2840,2840,2840,2840,0
|
|
20231027,163700,223210370,2840,2840,2840,2840,0
|
|
20231027,163600,223210370,2840,2840,2840,2840,0
|
|
20231027,163500,223210370,2840,2840,2840,2840,0
|
|
20231027,163400,223210370,2840,2840,2840,2840,0
|
|
20231027,163300,223210370,2840,2840,2840,2840,0
|
|
20231027,163200,223210370,2840,2840,2840,2840,0
|
|
20231027,163100,223210370,2840,2840,2840,2840,0
|
|
20231027,163000,223210370,2840,2840,2840,2840,0
|
|
20231027,162900,223210370,2840,2840,2840,2840,0
|
|
20231027,162800,223210370,2840,2840,2840,2840,0
|
|
20231027,162700,223210370,2840,2840,2840,2840,0
|
|
20231027,162600,223210370,2840,2840,2840,2840,0
|
|
20231027,162500,223210370,2840,2840,2840,2840,0
|
|
20231027,162400,223210370,2840,2840,2840,2840,0
|
|
20231027,162300,223210370,2840,2840,2840,2840,0
|
|
20231027,162200,223210370,2840,2840,2840,2840,0
|
|
20231027,162100,223210370,2840,2840,2840,2840,0
|
|
20231027,162000,223210370,2840,2840,2840,2840,0
|
|
20231027,161900,223210370,2840,2840,2840,2840,0
|
|
20231027,161800,223210370,2840,2840,2840,2840,0
|
|
20231027,161700,223210370,2840,2840,2840,2840,0
|
|
20231027,161600,223210370,2840,2840,2840,2840,0
|
|
20231027,161500,223210370,2840,2840,2840,2840,0
|
|
20231027,161400,223210370,2840,2840,2840,2840,771
|
|
20231027,161300,223210370,2840,2840,2840,2840,0
|
|
20231027,161200,223210370,2840,2840,2840,2840,0
|
|
20231027,161100,223210370,2840,2840,2840,2840,0
|
|
20231027,161000,223210370,2840,2840,2840,2840,0
|
|
20231027,160900,223210370,2840,2840,2840,2840,0
|
|
20231027,160800,223210370,2840,2840,2840,2840,0
|
|
20231027,160700,223210370,2840,2840,2840,2840,0
|
|
20231027,160600,223210370,2840,2840,2840,2840,0
|
|
20231027,160500,223210370,2840,2840,2840,2840,0
|
|
20231027,160400,223210370,2840,2840,2840,2840,0
|
|
20231027,160300,223210370,2840,2840,2840,2840,0
|
|
20231027,160200,223210370,2840,2840,2840,2840,0
|
|
20231027,160100,223210370,2840,2840,2840,2840,0
|
|
20231027,160000,223210370,2840,2840,2840,2840,0
|
|
20231027,155900,223210370,2840,2840,2840,2840,0
|
|
20231027,155800,223210370,2840,2840,2840,2840,0
|
|
20231027,155700,223210370,2840,2840,2840,2840,0
|
|
20231027,155600,223210370,2840,2840,2840,2840,0
|
|
20231027,155500,223210370,2840,2840,2840,2840,0
|
|
20231027,155400,223210370,2840,2840,2840,2840,0
|
|
20231027,155300,223210370,2840,2840,2840,2840,0
|
|
20231027,155200,223210370,2840,2840,2840,2840,0
|
|
20231027,155100,223210370,2840,2840,2840,2840,0
|
|
20231027,155000,223210370,2840,2840,2840,2840,0
|
|
20231027,154900,223210370,2840,2840,2840,2840,0
|
|
20231027,154800,223210370,2840,2840,2840,2840,0
|
|
20231027,154700,223210370,2840,2840,2840,2840,0
|
|
20231027,154600,223210370,2840,2840,2840,2840,0
|
|
20231027,154500,223210370,2840,2840,2840,2840,0
|
|
20231027,154400,223210370,2840,2840,2840,2840,771
|
|
20231027,154300,223210370,2840,2840,2840,2840,0
|
|
20231027,154200,223210370,2840,2840,2840,2840,0
|
|
20231027,154100,223210370,2840,2840,2840,2840,0
|
|
20231027,154000,223210370,2840,2840,2840,2840,0
|
|
20231027,153900,223210370,2840,2840,2840,2840,0
|
|
20231027,153800,223210370,2840,2840,2840,2840,0
|
|
20231027,153700,223210370,2840,2840,2840,2840,0
|
|
20231027,153600,223210370,2840,2840,2840,2840,0
|
|
20231027,153500,223210370,2840,2840,2840,2840,0
|
|
20231027,153400,223210370,2840,2840,2840,2840,0
|
|
20231027,153300,223210370,2840,2840,2840,2840,0
|
|
20231027,153200,223210370,2840,2840,2840,2840,0
|
|
20231027,153100,223210370,2840,2840,2840,2840,0
|
|
20231027,153000,223210370,2840,2840,2840,2840,771
|
|
20231027,152900,221020730,2840,2840,2840,2840,0
|
|
20231027,152800,221020730,2840,2840,2840,2840,0
|
|
20231027,152700,221020730,2840,2840,2840,2840,0
|
|
20231027,152600,221020730,2840,2840,2840,2840,0
|
|
20231027,152500,221020730,2840,2840,2840,2840,0
|
|
20231027,152400,221020730,2840,2840,2840,2840,0
|
|
20231027,152300,221020730,2840,2840,2840,2840,0
|
|
20231027,152200,221020730,2840,2840,2840,2840,0
|
|
20231027,152100,221020730,2840,2840,2840,2840,0
|
|
20231027,152000,221020730,2840,2840,2840,2840,0
|
|
20231027,151900,221020730,2840,2840,2840,2815,133
|
|
20231027,151800,220645825,2840,2825,2840,2825,4499
|
|
20231027,151700,207930705,2825,2825,2825,2825,0
|
|
20231027,151600,207930705,2825,2820,2825,2820,508
|
|
20231027,151500,206498105,2820,2825,2825,2820,557
|
|
20231027,151400,204927080,2825,2825,2825,2825,0
|
|
20231027,151300,204927080,2825,2825,2825,2825,14
|
|
20231027,151200,204887530,2825,2825,2825,2825,423
|
|
20231027,151100,203692555,2820,2820,2820,2820,0
|
|
20231027,151000,203692555,2820,2820,2820,2820,300
|
|
20231027,150900,202846555,2825,2820,2825,2820,51
|
|
20231027,150800,202702585,2825,2825,2825,2825,24
|
|
20231027,150700,202634785,2820,2820,2820,2820,100
|
|
20231027,150600,202352785,2820,2820,2820,2820,0
|
|
20231027,150500,202352785,2820,2820,2820,2820,120
|
|
20231027,150400,202014385,2825,2825,2825,2825,0
|
|
20231027,150300,202014385,2825,2825,2825,2825,34
|
|
20231027,150200,201918335,2825,2825,2825,2825,917
|
|
20231027,150100,199327810,2825,2825,2825,2825,79
|
|
20231027,150000,199104635,2820,2825,2825,2820,252
|
|
20231027,145900,198393115,2825,2825,2825,2825,10
|
|
20231027,145800,198364865,2825,2825,2825,2825,0
|
|
20231027,145700,198364865,2825,2825,2825,2825,495
|
|
20231027,145600,196966490,2820,2820,2820,2820,0
|
|
20231027,145500,196966490,2820,2820,2820,2820,491
|
|
20231027,145400,195581870,2820,2820,2820,2820,0
|
|
20231027,145300,195581870,2820,2820,2820,2820,0
|
|
20231027,145200,195581870,2820,2820,2820,2820,90
|
|
20231027,145100,195328070,2820,2820,2820,2820,80
|
|
20231027,145000,195102470,2815,2815,2815,2815,5
|
|
20231027,144900,195088395,2815,2815,2815,2815,0
|
|
20231027,144800,195088395,2815,2815,2815,2815,0
|
|
20231027,144700,195088395,2815,2815,2815,2815,0
|
|
20231027,144600,195088395,2815,2815,2815,2815,0
|
|
20231027,144500,195088395,2815,2815,2815,2815,0
|
|
20231027,144400,195088395,2815,2815,2815,2815,0
|
|
20231027,144300,195088395,2815,2810,2815,2810,4
|
|
20231027,144200,195077140,2815,2815,2815,2815,1
|
|
20231027,144100,195074325,2825,2820,2825,2810,53
|
|
20231027,144000,194925360,2825,2825,2825,2825,0
|
|
20231027,143900,194925360,2825,2825,2825,2825,0
|
|
20231027,143800,194925360,2825,2820,2825,2820,10
|
|
20231027,143700,194897155,2820,2820,2820,2820,812
|
|
20231027,143600,192607315,2820,2820,2820,2820,0
|
|
20231027,143500,192607315,2820,2815,2820,2810,675
|
|
20231027,143400,190708100,2820,2820,2820,2820,0
|
|
20231027,143300,190708100,2820,2820,2820,2820,0
|
|
20231027,143200,190708100,2820,2820,2820,2820,0
|
|
20231027,143100,190708100,2820,2820,2820,2820,0
|
|
20231027,143000,190708100,2820,2820,2820,2820,0
|
|
20231027,142900,190708100,2820,2820,2820,2820,0
|
|
20231027,142800,190708100,2820,2820,2820,2820,1
|
|
20231027,142700,190705280,2810,2820,2820,2810,105
|
|
20231027,142600,190409225,2825,2825,2825,2825,0
|
|
20231027,142500,190409225,2825,2825,2825,2825,0
|
|
20231027,142400,190409225,2825,2825,2825,2825,0
|
|
20231027,142300,190409225,2825,2825,2825,2825,0
|
|
20231027,142200,190409225,2825,2825,2825,2825,0
|
|
20231027,142100,190409225,2825,2825,2825,2825,1
|
|
20231027,142000,190406400,2825,2825,2825,2805,2001
|
|
20231027,141900,184775995,2825,2825,2825,2825,552
|
|
20231027,141800,183216595,2830,2830,2830,2830,0
|
|
20231027,141700,183216595,2830,2830,2830,2830,0
|
|
20231027,141600,183216595,2830,2830,2830,2830,0
|
|
20231027,141500,183216595,2830,2830,2830,2830,0
|
|
20231027,141400,183216595,2830,2830,2830,2830,0
|
|
20231027,141300,183216595,2830,2830,2830,2830,0
|
|
20231027,141200,183216595,2830,2825,2830,2825,98
|
|
20231027,141100,182939740,2830,2830,2830,2830,0
|
|
20231027,141000,182939740,2830,2830,2830,2830,0
|
|
20231027,140900,182939740,2830,2830,2830,2830,70
|
|
20231027,140800,182741640,2835,2835,2835,2835,0
|
|
20231027,140700,182741640,2835,2840,2840,2835,90
|
|
20231027,140600,182486475,2835,2835,2835,2835,1
|
|
20231027,140500,182483640,2835,2835,2835,2835,0
|
|
20231027,140400,182483640,2835,2835,2835,2835,74
|
|
20231027,140300,182273850,2835,2835,2835,2835,65
|
|
20231027,140200,182089575,2835,2835,2835,2835,0
|
|
20231027,140100,182089575,2835,2835,2835,2835,0
|
|
20231027,140000,182089575,2835,2835,2835,2835,2
|
|
20231027,135900,182083905,2830,2830,2830,2830,30
|
|
20231027,135800,181999005,2840,2840,2840,2840,0
|
|
20231027,135700,181999005,2840,2840,2840,2840,2
|
|
20231027,135600,181993325,2840,2840,2840,2840,0
|
|
20231027,135500,181993325,2840,2840,2840,2840,0
|
|
20231027,135400,181993325,2840,2840,2840,2840,0
|
|
20231027,135300,181993325,2840,2840,2840,2840,1
|
|
20231027,135200,181990485,2830,2830,2830,2830,1
|
|
20231027,135100,181987655,2830,2830,2830,2830,108
|
|
20231027,135000,181682015,2840,2840,2840,2840,70
|
|
20231027,134900,181483215,2840,2840,2840,2840,32
|
|
20231027,134800,181392335,2835,2835,2835,2835,0
|
|
20231027,134700,181392335,2835,2835,2835,2835,0
|
|
20231027,134600,181392335,2835,2835,2835,2835,0
|
|
20231027,134500,181392335,2835,2835,2835,2835,0
|
|
20231027,134400,181392335,2835,2835,2835,2835,44
|
|
20231027,134300,181267595,2835,2835,2835,2835,3
|
|
20231027,134200,181259090,2835,2830,2835,2830,77
|
|
20231027,134100,181040810,2825,2825,2825,2825,0
|
|
20231027,134000,181040810,2825,2825,2825,2825,0
|
|
20231027,133900,181040810,2825,2825,2825,2825,1006
|
|
20231027,133800,178198860,2820,2820,2820,2820,0
|
|
20231027,133700,178198860,2820,2820,2820,2820,14
|
|
20231027,133600,178159380,2820,2820,2820,2820,0
|
|
20231027,133500,178159380,2820,2820,2820,2820,0
|
|
20231027,133400,178159380,2820,2820,2820,2820,73
|
|
20231027,133300,177953520,2815,2815,2815,2815,0
|
|
20231027,133200,177953520,2815,2815,2815,2815,0
|
|
20231027,133100,177953520,2815,2815,2815,2815,0
|
|
20231027,133000,177953520,2815,2815,2815,2815,0
|
|
20231027,132900,177953520,2815,2815,2815,2815,36
|
|
20231027,132800,177852180,2815,2815,2815,2815,0
|
|
20231027,132700,177852180,2815,2815,2815,2815,0
|
|
20231027,132600,177852180,2815,2815,2815,2815,0
|
|
20231027,132500,177852180,2815,2810,2815,2810,9
|
|
20231027,132400,177826855,2810,2810,2810,2810,7
|
|
20231027,132300,177807185,2810,2810,2810,2810,2
|
|
20231027,132200,177801565,2810,2810,2810,2810,0
|
|
20231027,132100,177801565,2810,2810,2810,2810,0
|
|
20231027,132000,177801565,2810,2810,2810,2810,0
|
|
20231027,131900,177801565,2810,2810,2810,2810,0
|
|
20231027,131800,177801565,2810,2810,2810,2810,0
|
|
20231027,131700,177801565,2810,2810,2810,2810,152
|
|
20231027,131600,177374445,2810,2815,2815,2810,1000
|
|
20231027,131500,174562670,2820,2820,2820,2820,0
|
|
20231027,131400,174562670,2820,2820,2820,2820,689
|
|
20231027,131300,172619690,2820,2820,2820,2820,0
|
|
20231027,131200,172619690,2820,2820,2820,2820,0
|
|
20231027,131100,172619690,2820,2820,2820,2820,22
|
|
20231027,131000,172557650,2825,2825,2825,2825,0
|
|
20231027,130900,172557650,2825,2825,2825,2825,0
|
|
20231027,130800,172557650,2825,2825,2825,2825,320
|
|
20231027,130700,171653650,2825,2825,2825,2825,674
|
|
20231027,130600,169749600,2830,2830,2830,2830,0
|
|
20231027,130500,169749600,2830,2830,2830,2830,0
|
|
20231027,130400,169749600,2830,2830,2830,2830,0
|
|
20231027,130300,169749600,2830,2830,2830,2830,0
|
|
20231027,130200,169749600,2830,2830,2830,2830,92
|
|
20231027,130100,169489240,2835,2835,2835,2835,0
|
|
20231027,130000,169489240,2835,2835,2835,2835,0
|
|
20231027,125900,169489240,2835,2835,2835,2835,0
|
|
20231027,125800,169489240,2835,2835,2835,2835,0
|
|
20231027,125700,169489240,2835,2835,2835,2835,0
|
|
20231027,125600,169489240,2835,2835,2835,2835,0
|
|
20231027,125500,169489240,2835,2835,2835,2835,89
|
|
20231027,125400,169236925,2835,2835,2835,2835,35
|
|
20231027,125300,169137700,2830,2830,2830,2830,0
|
|
20231027,125200,169137700,2830,2835,2835,2830,266
|
|
20231027,125100,168384875,2835,2835,2835,2835,15
|
|
20231027,125000,168342350,2835,2835,2835,2835,0
|
|
20231027,124900,168342350,2835,2835,2835,2835,123
|
|
20231027,124800,167993645,2840,2840,2840,2840,0
|
|
20231027,124700,167993645,2840,2840,2840,2840,0
|
|
20231027,124600,167993645,2840,2840,2840,2840,0
|
|
20231027,124500,167993645,2840,2840,2840,2840,0
|
|
20231027,124400,167993645,2840,2840,2840,2840,0
|
|
20231027,124300,167993645,2840,2840,2840,2840,0
|
|
20231027,124200,167993645,2840,2840,2840,2840,0
|
|
20231027,124100,167993645,2840,2840,2840,2840,649
|
|
20231027,124000,166150485,2845,2845,2845,2845,0
|
|
20231027,123900,166150485,2845,2845,2845,2845,0
|
|
20231027,123800,166150485,2845,2845,2845,2845,0
|
|
20231027,123700,166150485,2845,2845,2845,2845,10
|
|
20231027,123600,166122035,2845,2845,2845,2845,14
|
|
20231027,123500,166082205,2845,2845,2845,2845,0
|
|
20231027,123400,166082205,2845,2845,2845,2845,0
|
|
20231027,123300,166082205,2845,2845,2845,2845,85
|
|
20231027,123200,165840380,2845,2845,2845,2845,74
|
|
20231027,123100,165629850,2840,2845,2845,2840,103
|
|
20231027,123000,165337315,2845,2845,2845,2845,121
|
|
20231027,122900,164993070,2845,2845,2845,2845,0
|
|
20231027,122800,164993070,2845,2845,2845,2845,0
|
|
20231027,122700,164993070,2845,2845,2845,2845,0
|
|
20231027,122600,164993070,2845,2845,2845,2845,4
|
|
20231027,122500,164981690,2840,2840,2840,2840,1168
|
|
20231027,122400,161664570,2840,2840,2840,2840,100
|
|
20231027,122300,161380570,2850,2850,2850,2850,0
|
|
20231027,122200,161380570,2850,2850,2850,2850,30
|
|
20231027,122100,161295070,2845,2845,2845,2845,30
|
|
20231027,122000,161209720,2845,2845,2845,2845,0
|
|
20231027,121900,161209720,2845,2845,2845,2845,95
|
|
20231027,121800,160939445,2850,2850,2850,2850,0
|
|
20231027,121700,160939445,2850,2850,2850,2850,0
|
|
20231027,121600,160939445,2850,2850,2850,2850,247
|
|
20231027,121500,160235495,2850,2850,2850,2850,0
|
|
20231027,121400,160235495,2850,2850,2850,2850,0
|
|
20231027,121300,160235495,2850,2850,2850,2850,0
|
|
20231027,121200,160235495,2850,2850,2850,2850,0
|
|
20231027,121100,160235495,2850,2850,2850,2850,63
|
|
20231027,121000,160055945,2855,2855,2855,2855,0
|
|
20231027,120900,160055945,2855,2855,2855,2855,0
|
|
20231027,120800,160055945,2855,2855,2855,2855,0
|
|
20231027,120700,160055945,2855,2855,2855,2855,0
|
|
20231027,120600,160055945,2855,2855,2855,2855,35
|
|
20231027,120500,159956020,2860,2860,2860,2860,0
|
|
20231027,120400,159956020,2860,2860,2860,2860,0
|
|
20231027,120300,159956020,2860,2860,2860,2860,89
|
|
20231027,120200,159701480,2850,2850,2850,2850,0
|
|
20231027,120100,159701480,2850,2850,2850,2850,0
|
|
20231027,120000,159701480,2850,2850,2850,2850,0
|
|
20231027,115900,159701480,2850,2850,2850,2850,1
|
|
20231027,115800,159698630,2850,2850,2850,2850,0
|
|
20231027,115700,159698630,2850,2850,2850,2850,0
|
|
20231027,115600,159698630,2850,2850,2850,2850,0
|
|
20231027,115500,159698630,2850,2855,2855,2850,34
|
|
20231027,115400,159601720,2860,2860,2860,2860,2
|
|
20231027,115300,159596000,2860,2860,2860,2860,0
|
|
20231027,115200,159596000,2860,2860,2860,2860,144
|
|
20231027,115100,159184160,2860,2860,2860,2860,0
|
|
20231027,115000,159184160,2860,2860,2860,2860,0
|
|
20231027,114900,159184160,2860,2860,2860,2860,0
|
|
20231027,114800,159184160,2860,2860,2860,2860,0
|
|
20231027,114700,159184160,2860,2860,2860,2860,0
|
|
20231027,114600,159184160,2860,2860,2860,2860,0
|
|
20231027,114500,159184160,2860,2860,2860,2860,2
|
|
20231027,114400,159178440,2840,2840,2840,2840,0
|
|
20231027,114300,159178440,2840,2840,2840,2840,0
|
|
20231027,114200,159178440,2840,2840,2840,2840,0
|
|
20231027,114100,159178440,2840,2850,2850,2840,72
|
|
20231027,114000,158973260,2855,2855,2855,2855,0
|
|
20231027,113900,158973260,2855,2855,2855,2855,100
|
|
20231027,113800,158687760,2860,2845,2860,2845,502
|
|
20231027,113700,157252070,2840,2850,2850,2840,424
|
|
20231027,113600,156046505,2860,2860,2860,2860,0
|
|
20231027,113500,156046505,2860,2860,2860,2860,1
|
|
20231027,113400,156043645,2855,2855,2855,2855,0
|
|
20231027,113300,156043645,2855,2860,2865,2855,175
|
|
20231027,113200,155543455,2860,2855,2860,2855,2216
|
|
20231027,113100,149205985,2855,2855,2855,2855,0
|
|
20231027,113000,149205985,2855,2855,2855,2855,0
|
|
20231027,112900,149205985,2855,2855,2855,2855,0
|
|
20231027,112800,149205985,2855,2860,2860,2855,199
|
|
20231027,112700,148636855,2850,2850,2850,2850,0
|
|
20231027,112600,148636855,2850,2850,2850,2850,0
|
|
20231027,112500,148636855,2850,2850,2850,2850,0
|
|
20231027,112400,148636855,2850,2850,2850,2850,0
|
|
20231027,112300,148636855,2850,2850,2850,2850,0
|
|
20231027,112200,148636855,2850,2850,2850,2850,0
|
|
20231027,112100,148636855,2850,2850,2850,2850,999
|
|
20231027,112000,145789705,2850,2855,2855,2850,376
|
|
20231027,111900,144716460,2850,2850,2850,2850,0
|
|
20231027,111800,144716460,2850,2850,2850,2850,200
|
|
20231027,111700,144146460,2850,2850,2850,2850,0
|
|
20231027,111600,144146460,2850,2845,2850,2845,905
|
|
20231027,111500,141567215,2850,2850,2850,2850,0
|
|
20231027,111400,141567215,2850,2845,2850,2845,3
|
|
20231027,111300,141558675,2845,2830,2845,2815,1560
|
|
20231027,111200,137129575,2840,2840,2840,2840,442
|
|
20231027,111100,135874295,2845,2840,2845,2840,400
|
|
20231027,111000,134736795,2840,2840,2840,2840,0
|
|
20231027,110900,134736795,2840,2840,2840,2840,98
|
|
20231027,110800,134458475,2840,2840,2840,2840,5
|
|
20231027,110700,134444275,2840,2840,2840,2840,0
|
|
20231027,110600,134444275,2840,2840,2840,2840,450
|
|
20231027,110500,133166275,2840,2840,2840,2840,0
|
|
20231027,110400,133166275,2840,2840,2840,2840,0
|
|
20231027,110300,133166275,2840,2840,2840,2840,0
|
|
20231027,110200,133166275,2840,2835,2840,2835,263
|
|
20231027,110100,132419360,2840,2840,2840,2840,0
|
|
20231027,110000,132419360,2840,2840,2840,2835,512
|
|
20231027,105900,130967780,2840,2840,2840,2840,0
|
|
20231027,105800,130967780,2840,2840,2840,2840,0
|
|
20231027,105700,130967780,2840,2840,2840,2840,0
|
|
20231027,105600,130967780,2840,2840,2845,2840,614
|
|
20231027,105500,129224015,2840,2840,2840,2840,0
|
|
20231027,105400,129224015,2840,2840,2840,2840,0
|
|
20231027,105300,129224015,2840,2840,2840,2840,2
|
|
20231027,105200,129218335,2845,2845,2845,2845,1
|
|
20231027,105100,129215490,2840,2840,2840,2840,516
|
|
20231027,105000,127750050,2845,2845,2845,2845,76
|
|
20231027,104900,127533830,2845,2845,2845,2845,6
|
|
20231027,104800,127516760,2840,2840,2840,2840,646
|
|
20231027,104700,125682120,2840,2840,2840,2840,0
|
|
20231027,104600,125682120,2840,2840,2840,2840,0
|
|
20231027,104500,125682120,2840,2835,2840,2835,510
|
|
20231027,104400,124236220,2835,2835,2835,2835,0
|
|
20231027,104300,124236220,2835,2835,2835,2835,20
|
|
20231027,104200,124179520,2835,2835,2835,2835,0
|
|
20231027,104100,124179520,2835,2820,2835,2820,1217
|
|
20231027,104000,120732580,2820,2820,2820,2820,500
|
|
20231027,103900,119322580,2825,2825,2825,2825,0
|
|
20231027,103800,119322580,2825,2830,2830,2825,601
|
|
20231027,103700,117624745,2830,2830,2830,2830,0
|
|
20231027,103600,117624745,2830,2830,2830,2830,0
|
|
20231027,103500,117624745,2830,2830,2830,2830,72
|
|
20231027,103400,117420985,2830,2825,2835,2825,6262
|
|
20231027,103300,99696855,2825,2815,2825,2815,2185
|
|
20231027,103200,93531400,2810,2810,2810,2810,0
|
|
20231027,103100,93531400,2810,2810,2810,2810,300
|
|
20231027,103000,92688400,2820,2820,2820,2820,135
|
|
20231027,102900,92307700,2820,2820,2820,2815,69
|
|
20231027,102800,92113125,2820,2820,2820,2820,0
|
|
20231027,102700,92113125,2820,2820,2820,2820,5
|
|
20231027,102600,92099025,2820,2820,2820,2820,0
|
|
20231027,102500,92099025,2820,2820,2820,2820,0
|
|
20231027,102400,92099025,2820,2820,2820,2820,0
|
|
20231027,102300,92099025,2820,2820,2820,2820,167
|
|
20231027,102200,91628085,2820,2820,2820,2820,0
|
|
20231027,102100,91628085,2820,2820,2820,2820,0
|
|
20231027,102000,91628085,2820,2820,2820,2820,5
|
|
20231027,101900,91613985,2805,2815,2820,2805,1090
|
|
20231027,101800,88545640,2815,2815,2815,2815,5
|
|
20231027,101700,88531565,2810,2810,2810,2810,1877
|
|
20231027,101600,83257195,2805,2805,2805,2805,1128
|
|
20231027,101500,80093155,2805,2800,2805,2800,1485
|
|
20231027,101400,75934655,2800,2800,2800,2800,0
|
|
20231027,101300,75934655,2800,2800,2800,2800,0
|
|
20231027,101200,75934655,2800,2800,2800,2800,0
|
|
20231027,101100,75934655,2800,2800,2800,2800,0
|
|
20231027,101000,75934655,2800,2800,2800,2800,0
|
|
20231027,100900,75934655,2800,2800,2800,2800,73
|
|
20231027,100800,75730255,2800,2800,2800,2800,0
|
|
20231027,100700,75730255,2800,2800,2800,2800,23
|
|
20231027,100600,75665855,2795,2795,2795,2795,2382
|
|
20231027,100500,69008165,2795,2795,2795,2795,0
|
|
20231027,100400,69008165,2795,2795,2795,2795,0
|
|
20231027,100300,69008165,2795,2795,2795,2795,1
|
|
20231027,100200,69005370,2790,2790,2790,2790,0
|
|
20231027,100100,69005370,2790,2790,2790,2790,0
|
|
20231027,100000,69005370,2790,2790,2790,2790,10
|
|
20231027,095900,68977470,2790,2790,2790,2790,422
|
|
20231027,095800,67800090,2795,2795,2795,2795,0
|
|
20231027,095700,67800090,2795,2795,2795,2795,69
|
|
20231027,095600,67607235,2795,2795,2795,2795,47
|
|
20231027,095500,67475870,2790,2790,2790,2790,0
|
|
20231027,095400,67475870,2790,2790,2790,2790,0
|
|
20231027,095300,67475870,2790,2790,2790,2790,0
|
|
20231027,095200,67475870,2790,2790,2790,2790,90
|
|
20231027,095100,67224770,2790,2790,2790,2790,0
|
|
20231027,095000,67224770,2790,2790,2790,2790,11
|
|
20231027,094900,67194080,2790,2790,2790,2790,0
|
|
20231027,094800,67194080,2790,2790,2790,2790,0
|
|
20231027,094700,67194080,2790,2790,2790,2790,0
|
|
20231027,094600,67194080,2790,2790,2790,2790,1508
|
|
20231027,094500,62986760,2780,2780,2780,2780,0
|
|
20231027,094400,62986760,2780,2780,2780,2780,31
|
|
20231027,094300,62900580,2780,2780,2780,2780,8
|
|
20231027,094200,62878340,2780,2780,2780,2780,0
|
|
20231027,094100,62878340,2780,2780,2780,2780,10
|
|
20231027,094000,62850540,2780,2780,2780,2780,8
|
|
20231027,093900,62828300,2775,2775,2775,2775,0
|
|
20231027,093800,62828300,2775,2790,2790,2775,1525
|
|
20231027,093700,58593455,2790,2790,2790,2790,1
|
|
20231027,093600,58590665,2785,2785,2785,2785,0
|
|
20231027,093500,58590665,2785,2785,2785,2785,0
|
|
20231027,093400,58590665,2785,2785,2785,2785,147
|
|
20231027,093300,58181270,2790,2790,2795,2790,309
|
|
20231027,093200,57319150,2790,2785,2790,2785,70
|
|
20231027,093100,57124175,2785,2785,2785,2785,1
|
|
20231027,093000,57121390,2785,2780,2790,2780,4
|
|
20231027,092900,57110250,2770,2780,2780,2770,1575
|
|
20231027,092800,52741895,2780,2780,2780,2780,28
|
|
20231027,092700,52664055,2790,2785,2790,2785,241
|
|
20231027,092600,51992860,2785,2785,2785,2785,556
|
|
20231027,092500,50444400,2790,2795,2795,2790,478
|
|
20231027,092400,49110110,2800,2800,2800,2800,0
|
|
20231027,092300,49110110,2800,2800,2800,2800,500
|
|
20231027,092200,47710110,2800,2800,2800,2800,0
|
|
20231027,092100,47710110,2800,2795,2800,2795,425
|
|
20231027,092000,46520595,2795,2795,2795,2795,3
|
|
20231027,091900,46512210,2800,2800,2800,2800,0
|
|
20231027,091800,46512210,2800,2800,2800,2800,3
|
|
20231027,091700,46503810,2800,2800,2800,2800,10
|
|
20231027,091600,46475810,2800,2795,2800,2795,219
|
|
20231027,091500,45863455,2795,2795,2795,2795,400
|
|
20231027,091400,44745455,2790,2790,2790,2790,0
|
|
20231027,091300,44745455,2790,2790,2795,2785,2046
|
|
20231027,091200,39037970,2790,2795,2795,2790,1069
|
|
20231027,091100,36054925,2795,2795,2795,2795,4
|
|
20231027,091000,36043745,2795,2795,2795,2795,11
|
|
20231027,090900,36013000,2790,2795,2795,2790,636
|
|
20231027,090800,34237880,2795,2795,2800,2795,239
|
|
20231027,090700,33569815,2795,2790,2795,2790,1015
|
|
20231027,090600,30736965,2790,2790,2790,2790,40
|
|
20231027,090500,30625365,2790,2790,2790,2790,20
|
|
20231027,090400,30569565,2790,2790,2790,2790,55
|
|
20231027,090300,30416115,2790,2800,2805,2790,1683
|
|
20231027,090200,25714435,2795,2795,2795,2795,35
|
|
20231027,090100,25616610,2790,2790,2790,2790,0
|
|
20231027,090000,25616610,2790,2820,2820,2790,9109
|