606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,190300,4634251330,2565,2565,2565,2565,25314
|
|
20231011,190200,4634251330,2565,2565,2565,2565,0
|
|
20231011,190100,4634251330,2565,2565,2565,2565,0
|
|
20231011,190000,4634251330,2565,2565,2565,2565,0
|
|
20231011,185900,4634251330,2565,2565,2565,2565,0
|
|
20231011,185800,4634251330,2565,2565,2565,2565,0
|
|
20231011,185700,4634251330,2565,2565,2565,2565,0
|
|
20231011,185600,4634251330,2565,2565,2565,2565,0
|
|
20231011,185500,4634251330,2565,2565,2565,2565,0
|
|
20231011,185400,4634251330,2565,2565,2565,2565,0
|
|
20231011,185300,4634251330,2565,2565,2565,2565,0
|
|
20231011,185200,4634251330,2565,2565,2565,2565,0
|
|
20231011,185100,4634251330,2565,2565,2565,2565,0
|
|
20231011,185000,4634251330,2565,2565,2565,2565,0
|
|
20231011,184900,4634251330,2565,2565,2565,2565,0
|
|
20231011,184800,4634251330,2565,2565,2565,2565,0
|
|
20231011,184700,4634251330,2565,2565,2565,2565,0
|
|
20231011,184600,4634251330,2565,2565,2565,2565,0
|
|
20231011,184500,4634251330,2565,2565,2565,2565,0
|
|
20231011,184400,4634251330,2565,2565,2565,2565,0
|
|
20231011,184300,4634251330,2565,2565,2565,2565,0
|
|
20231011,184200,4634251330,2565,2565,2565,2565,0
|
|
20231011,184100,4634251330,2565,2565,2565,2565,0
|
|
20231011,184000,4634251330,2565,2565,2565,2565,0
|
|
20231011,183900,4634251330,2565,2565,2565,2565,0
|
|
20231011,183800,4634251330,2565,2565,2565,2565,0
|
|
20231011,183700,4634251330,2565,2565,2565,2565,0
|
|
20231011,183600,4634251330,2565,2565,2565,2565,0
|
|
20231011,183500,4634251330,2565,2565,2565,2565,0
|
|
20231011,183400,4634251330,2565,2565,2565,2565,0
|
|
20231011,183300,4634251330,2565,2565,2565,2565,25314
|
|
20231011,183200,4634251330,2565,2565,2565,2565,0
|
|
20231011,183100,4634251330,2565,2565,2565,2565,0
|
|
20231011,183000,4634251330,2565,2565,2565,2565,0
|
|
20231011,182900,4634251330,2565,2565,2565,2565,0
|
|
20231011,182800,4634251330,2565,2565,2565,2565,0
|
|
20231011,182700,4634251330,2565,2565,2565,2565,0
|
|
20231011,182600,4634251330,2565,2565,2565,2565,0
|
|
20231011,182500,4634251330,2565,2565,2565,2565,0
|
|
20231011,182400,4634251330,2565,2565,2565,2565,0
|
|
20231011,182300,4634251330,2565,2565,2565,2565,0
|
|
20231011,182200,4634251330,2565,2565,2565,2565,0
|
|
20231011,182100,4634251330,2565,2565,2565,2565,0
|
|
20231011,182000,4634251330,2565,2565,2565,2565,0
|
|
20231011,181900,4634251330,2565,2565,2565,2565,0
|
|
20231011,181800,4634251330,2565,2565,2565,2565,0
|
|
20231011,181700,4634251330,2565,2565,2565,2565,0
|
|
20231011,181600,4634251330,2565,2565,2565,2565,0
|
|
20231011,181500,4634251330,2565,2565,2565,2565,0
|
|
20231011,181400,4634251330,2565,2565,2565,2565,0
|
|
20231011,181300,4634251330,2565,2565,2565,2565,0
|
|
20231011,181200,4634251330,2565,2565,2565,2565,0
|
|
20231011,181100,4634251330,2565,2565,2565,2565,0
|
|
20231011,181000,4634251330,2565,2565,2565,2565,0
|
|
20231011,180900,4634251330,2565,2565,2565,2565,0
|
|
20231011,180800,4634251330,2565,2565,2565,2565,0
|
|
20231011,180700,4634251330,2565,2565,2565,2565,0
|
|
20231011,180600,4634251330,2565,2565,2565,2565,0
|
|
20231011,180500,4634251330,2565,2565,2565,2565,0
|
|
20231011,180400,4634251330,2565,2565,2565,2565,0
|
|
20231011,180300,4634251330,2565,2565,2565,2565,25314
|
|
20231011,180200,4634251330,2565,2565,2565,2565,0
|
|
20231011,180100,4634251330,2565,2565,2565,2565,0
|
|
20231011,180000,4634251330,2565,2565,2565,2565,0
|
|
20231011,175900,4634251330,2565,2565,2565,2565,0
|
|
20231011,175800,4634251330,2565,2565,2565,2565,0
|
|
20231011,175700,4634251330,2565,2565,2565,2565,0
|
|
20231011,175600,4634251330,2565,2565,2565,2565,0
|
|
20231011,175500,4634251330,2565,2565,2565,2565,0
|
|
20231011,175400,4634251330,2565,2565,2565,2565,0
|
|
20231011,175300,4634251330,2565,2565,2565,2565,0
|
|
20231011,175200,4634251330,2565,2565,2565,2565,0
|
|
20231011,175100,4634251330,2565,2565,2565,2565,0
|
|
20231011,175000,4634251330,2565,2565,2565,2565,0
|
|
20231011,174900,4634251330,2565,2565,2565,2565,0
|
|
20231011,174800,4634251330,2565,2565,2565,2565,0
|
|
20231011,174700,4634251330,2565,2565,2565,2565,0
|
|
20231011,174600,4634251330,2565,2565,2565,2565,0
|
|
20231011,174500,4634251330,2565,2565,2565,2565,0
|
|
20231011,174400,4634251330,2565,2565,2565,2565,0
|
|
20231011,174300,4634251330,2565,2565,2565,2565,0
|
|
20231011,174200,4634251330,2565,2565,2565,2565,0
|
|
20231011,174100,4634251330,2565,2565,2565,2565,0
|
|
20231011,174000,4634251330,2565,2565,2565,2565,0
|
|
20231011,173900,4634251330,2565,2565,2565,2565,0
|
|
20231011,173800,4634251330,2565,2565,2565,2565,0
|
|
20231011,173700,4634251330,2565,2565,2565,2565,0
|
|
20231011,173600,4634251330,2565,2565,2565,2565,0
|
|
20231011,173500,4634251330,2565,2565,2565,2565,0
|
|
20231011,173400,4634251330,2565,2565,2565,2565,0
|
|
20231011,173300,4634251330,2565,2565,2565,2565,25314
|
|
20231011,173200,4634251330,2565,2565,2565,2565,0
|
|
20231011,173100,4634251330,2565,2565,2565,2565,0
|
|
20231011,173000,4634251330,2565,2565,2565,2565,0
|
|
20231011,172900,4634251330,2565,2565,2565,2565,0
|
|
20231011,172800,4634251330,2565,2565,2565,2565,0
|
|
20231011,172700,4634251330,2565,2565,2565,2565,0
|
|
20231011,172600,4634251330,2565,2565,2565,2565,0
|
|
20231011,172500,4634251330,2565,2565,2565,2565,0
|
|
20231011,172400,4634251330,2565,2565,2565,2565,0
|
|
20231011,172300,4634251330,2565,2565,2565,2565,0
|
|
20231011,172200,4634251330,2565,2565,2565,2565,0
|
|
20231011,172100,4634251330,2565,2565,2565,2565,0
|
|
20231011,172000,4634251330,2565,2565,2565,2565,0
|
|
20231011,171900,4634251330,2565,2565,2565,2565,0
|
|
20231011,171800,4634251330,2565,2565,2565,2565,0
|
|
20231011,171700,4634251330,2565,2565,2565,2565,0
|
|
20231011,171600,4634251330,2565,2565,2565,2565,0
|
|
20231011,171500,4634251330,2565,2565,2565,2565,0
|
|
20231011,171400,4634251330,2565,2565,2565,2565,0
|
|
20231011,171300,4634251330,2565,2565,2565,2565,0
|
|
20231011,171200,4634251330,2565,2565,2565,2565,0
|
|
20231011,171100,4634251330,2565,2565,2565,2565,0
|
|
20231011,171000,4634251330,2565,2565,2565,2565,0
|
|
20231011,170900,4634251330,2565,2565,2565,2565,0
|
|
20231011,170800,4634251330,2565,2565,2565,2565,0
|
|
20231011,170700,4634251330,2565,2565,2565,2565,0
|
|
20231011,170600,4634251330,2565,2565,2565,2565,0
|
|
20231011,170500,4634251330,2565,2565,2565,2565,0
|
|
20231011,170400,4634251330,2565,2565,2565,2565,0
|
|
20231011,170300,4634251330,2565,2565,2565,2565,25314
|
|
20231011,170200,4634251330,2565,2565,2565,2565,0
|
|
20231011,170100,4634251330,2565,2565,2565,2565,0
|
|
20231011,170000,4634251330,2565,2565,2565,2565,0
|
|
20231011,165900,4634251330,2565,2565,2565,2565,0
|
|
20231011,165800,4634251330,2565,2565,2565,2565,0
|
|
20231011,165700,4634251330,2565,2565,2565,2565,0
|
|
20231011,165600,4634251330,2565,2565,2565,2565,0
|
|
20231011,165500,4634251330,2565,2565,2565,2565,0
|
|
20231011,165400,4634251330,2565,2565,2565,2565,0
|
|
20231011,165300,4634251330,2565,2565,2565,2565,0
|
|
20231011,165200,4634251330,2565,2565,2565,2565,0
|
|
20231011,165100,4634251330,2565,2565,2565,2565,0
|
|
20231011,165000,4634251330,2565,2565,2565,2565,0
|
|
20231011,164900,4634251330,2565,2565,2565,2565,0
|
|
20231011,164800,4634251330,2565,2565,2565,2565,0
|
|
20231011,164700,4634251330,2565,2565,2565,2565,0
|
|
20231011,164600,4634251330,2565,2565,2565,2565,0
|
|
20231011,164500,4634251330,2565,2565,2565,2565,0
|
|
20231011,164400,4634251330,2565,2565,2565,2565,0
|
|
20231011,164300,4634251330,2565,2565,2565,2565,0
|
|
20231011,164200,4634251330,2565,2565,2565,2565,0
|
|
20231011,164100,4634251330,2565,2565,2565,2565,0
|
|
20231011,164000,4634251330,2565,2565,2565,2565,0
|
|
20231011,163900,4634251330,2565,2565,2565,2565,0
|
|
20231011,163800,4634251330,2565,2565,2565,2565,0
|
|
20231011,163700,4634251330,2565,2565,2565,2565,0
|
|
20231011,163600,4634251330,2565,2565,2565,2565,0
|
|
20231011,163500,4634251330,2565,2565,2565,2565,0
|
|
20231011,163400,4634251330,2565,2565,2565,2565,0
|
|
20231011,163300,4634251330,2565,2565,2565,2565,25314
|
|
20231011,163200,4634251330,2565,2565,2565,2565,0
|
|
20231011,163100,4634251330,2565,2565,2565,2565,0
|
|
20231011,163000,4634251330,2565,2565,2565,2565,0
|
|
20231011,162900,4634251330,2565,2565,2565,2565,0
|
|
20231011,162800,4634251330,2565,2565,2565,2565,0
|
|
20231011,162700,4634251330,2565,2565,2565,2565,0
|
|
20231011,162600,4634251330,2565,2565,2565,2565,0
|
|
20231011,162500,4634251330,2565,2565,2565,2565,0
|
|
20231011,162400,4634251330,2565,2565,2565,2565,0
|
|
20231011,162300,4634251330,2565,2565,2565,2565,0
|
|
20231011,162200,4634251330,2565,2565,2565,2565,0
|
|
20231011,162100,4634251330,2565,2565,2565,2565,0
|
|
20231011,162000,4634251330,2565,2565,2565,2565,0
|
|
20231011,161900,4634251330,2565,2565,2565,2565,0
|
|
20231011,161800,4634251330,2565,2565,2565,2565,0
|
|
20231011,161700,4634251330,2565,2565,2565,2565,0
|
|
20231011,161600,4634251330,2565,2565,2565,2565,0
|
|
20231011,161500,4634251330,2565,2565,2565,2565,0
|
|
20231011,161400,4634251330,2565,2565,2565,2565,0
|
|
20231011,161300,4634251330,2565,2565,2565,2565,0
|
|
20231011,161200,4634251330,2565,2565,2565,2565,0
|
|
20231011,161100,4634251330,2565,2565,2565,2565,0
|
|
20231011,161000,4634251330,2565,2565,2565,2565,0
|
|
20231011,160900,4634251330,2565,2565,2565,2565,0
|
|
20231011,160800,4634251330,2565,2565,2565,2565,0
|
|
20231011,160700,4634251330,2565,2565,2565,2565,0
|
|
20231011,160600,4634251330,2565,2565,2565,2565,0
|
|
20231011,160500,4634251330,2565,2565,2565,2565,0
|
|
20231011,160400,4634251330,2565,2565,2565,2565,0
|
|
20231011,160300,4634251330,2565,2565,2565,2565,25314
|
|
20231011,160200,4634251330,2565,2565,2565,2565,0
|
|
20231011,160100,4634251330,2565,2565,2565,2565,0
|
|
20231011,160000,4634251330,2565,2565,2565,2565,0
|
|
20231011,155900,4634251330,2565,2565,2565,2565,0
|
|
20231011,155800,4634251330,2565,2565,2565,2565,0
|
|
20231011,155700,4634251330,2565,2565,2565,2565,0
|
|
20231011,155600,4634251330,2565,2565,2565,2565,0
|
|
20231011,155500,4634251330,2565,2565,2565,2565,0
|
|
20231011,155400,4634251330,2565,2565,2565,2565,0
|
|
20231011,155300,4634251330,2565,2565,2565,2565,0
|
|
20231011,155200,4634251330,2565,2565,2565,2565,0
|
|
20231011,155100,4634251330,2565,2565,2565,2565,0
|
|
20231011,155000,4634251330,2565,2565,2565,2565,0
|
|
20231011,154900,4634251330,2565,2565,2565,2565,0
|
|
20231011,154800,4634251330,2565,2565,2565,2565,0
|
|
20231011,154700,4634251330,2565,2565,2565,2565,0
|
|
20231011,154600,4634251330,2565,2565,2565,2565,0
|
|
20231011,154500,4634251330,2565,2565,2565,2565,0
|
|
20231011,154400,4634251330,2565,2565,2565,2565,0
|
|
20231011,154300,4634251330,2565,2565,2565,2565,0
|
|
20231011,154200,4634251330,2565,2565,2565,2565,0
|
|
20231011,154100,4634251330,2565,2565,2565,2565,0
|
|
20231011,154000,4634251330,2565,2565,2565,2565,0
|
|
20231011,153900,4634251330,2565,2565,2565,2565,0
|
|
20231011,153800,4634251330,2565,2565,2565,2565,0
|
|
20231011,153700,4634251330,2565,2565,2565,2565,0
|
|
20231011,153600,4634251330,2565,2565,2565,2565,0
|
|
20231011,153500,4634251330,2565,2565,2565,2565,0
|
|
20231011,153400,4634251330,2565,2565,2565,2565,0
|
|
20231011,153300,4634251330,2565,2565,2565,2565,25314
|
|
20231011,153200,4634251330,2565,2565,2565,2565,0
|
|
20231011,153100,4634251330,2565,2565,2565,2565,0
|
|
20231011,153000,4634251330,2565,2565,2565,2565,25314
|
|
20231011,152900,4569320920,2585,2585,2585,2585,0
|
|
20231011,152800,4569320920,2585,2585,2585,2585,0
|
|
20231011,152700,4569320920,2585,2585,2585,2585,0
|
|
20231011,152600,4569320920,2585,2585,2585,2585,0
|
|
20231011,152500,4569320920,2585,2585,2585,2585,0
|
|
20231011,152400,4569320920,2585,2585,2585,2585,0
|
|
20231011,152300,4569320920,2585,2585,2585,2585,0
|
|
20231011,152200,4569320920,2585,2585,2585,2585,0
|
|
20231011,152100,4569320920,2585,2585,2585,2585,0
|
|
20231011,152000,4569320920,2585,2585,2585,2585,0
|
|
20231011,151900,4569320920,2585,2555,2585,2545,35963
|
|
20231011,151800,4477118190,2555,2550,2555,2535,15806
|
|
20231011,151700,4436864185,2555,2560,2560,2545,5127
|
|
20231011,151600,4423780960,2560,2545,2560,2540,10960
|
|
20231011,151500,4395841185,2545,2540,2545,2540,2830
|
|
20231011,151400,4388648165,2540,2530,2545,2530,29320
|
|
20231011,151300,4314325955,2530,2515,2530,2515,9787
|
|
20231011,151200,4289627105,2515,2515,2520,2510,2740
|
|
20231011,151100,4282729280,2520,2510,2520,2510,7287
|
|
20231011,151000,4264386910,2515,2515,2515,2510,2583
|
|
20231011,150900,4257891165,2515,2510,2515,2510,9190
|
|
20231011,150800,4234807480,2510,2500,2510,2500,821
|
|
20231011,150700,4232747040,2510,2500,2510,2500,3928
|
|
20231011,150600,4222920895,2505,2500,2505,2500,481
|
|
20231011,150500,4221718360,2505,2505,2510,2500,1059
|
|
20231011,150400,4219068815,2505,2505,2510,2500,869
|
|
20231011,150300,4216892285,2505,2505,2510,2505,2494
|
|
20231011,150200,4210638550,2505,2505,2510,2505,1530
|
|
20231011,150100,4206803405,2510,2505,2510,2505,1184
|
|
20231011,150000,4203837475,2510,2505,2510,2505,715
|
|
20231011,145900,4202046370,2510,2505,2510,2505,1119
|
|
20231011,145800,4199239770,2505,2510,2510,2500,165
|
|
20231011,145700,4198826250,2510,2505,2510,2505,7360
|
|
20231011,145600,4180365535,2505,2500,2505,2500,1319
|
|
20231011,145500,4177061445,2505,2500,2505,2500,10331
|
|
20231011,145400,4151227445,2505,2500,2505,2500,3291
|
|
20231011,145300,4142991465,2500,2505,2505,2500,3132
|
|
20231011,145200,4135160940,2505,2505,2505,2505,319
|
|
20231011,145100,4134361845,2505,2500,2505,2500,2555
|
|
20231011,145000,4127968875,2505,2500,2505,2500,646
|
|
20231011,144900,4126353845,2500,2500,2505,2500,2186
|
|
20231011,144800,4120888830,2495,2495,2500,2495,256
|
|
20231011,144700,4120249825,2500,2495,2500,2490,4924
|
|
20231011,144600,4107983895,2500,2500,2500,2500,203
|
|
20231011,144500,4107476395,2500,2500,2500,2500,1547
|
|
20231011,144400,4103608895,2500,2495,2500,2495,2004
|
|
20231011,144300,4098608905,2500,2505,2505,2500,2661
|
|
20231011,144200,4091956385,2505,2500,2505,2500,21270
|
|
20231011,144100,4038776115,2500,2495,2500,2490,6585
|
|
20231011,144000,4022346270,2495,2495,2500,2490,1824
|
|
20231011,143900,4017798960,2500,2495,2500,2495,3063
|
|
20231011,143800,4010156770,2495,2495,2495,2495,50
|
|
20231011,143700,4010032020,2495,2485,2495,2485,3499
|
|
20231011,143600,4001328985,2480,2495,2495,2480,648
|
|
20231011,143500,3999719800,2495,2485,2495,2485,5888
|
|
20231011,143400,3985087410,2490,2485,2490,2485,2216
|
|
20231011,143300,3979580615,2490,2490,2490,2490,551
|
|
20231011,143200,3978208625,2490,2490,2490,2480,1661
|
|
20231011,143100,3974088735,2480,2485,2490,2480,10504
|
|
20231011,143000,3948027870,2485,2485,2490,2485,4076
|
|
20231011,142900,3937899005,2490,2480,2490,2480,1873
|
|
20231011,142800,3933244620,2485,2485,2485,2480,2082
|
|
20231011,142700,3928081245,2480,2475,2485,2475,2080
|
|
20231011,142600,3922930100,2475,2480,2485,2475,217
|
|
20231011,142500,3922391940,2480,2480,2485,2480,515
|
|
20231011,142400,3921114715,2485,2480,2485,2480,788
|
|
20231011,142300,3919159960,2490,2485,2490,2480,4939
|
|
20231011,142200,3906904535,2485,2485,2485,2475,1852
|
|
20231011,142100,3902320815,2475,2480,2485,2475,3301
|
|
20231011,142000,3894144330,2490,2480,2490,2480,2201
|
|
20231011,141900,3888685840,2490,2480,2490,2480,3002
|
|
20231011,141800,3881239860,2490,2490,2490,2490,0
|
|
20231011,141700,3881239860,2490,2480,2490,2480,2566
|
|
20231011,141600,3874876170,2490,2480,2490,2480,397
|
|
20231011,141500,3873890840,2490,2490,2490,2480,4503
|
|
20231011,141400,3862723370,2485,2485,2490,2480,7303
|
|
20231011,141300,3844595675,2480,2480,2485,2480,5614
|
|
20231011,141200,3830667535,2480,2480,2485,2480,6160
|
|
20231011,141100,3815390730,2485,2485,2485,2480,2233
|
|
20231011,141000,3809852875,2480,2480,2480,2480,3663
|
|
20231011,140900,3800768635,2485,2485,2485,2480,447
|
|
20231011,140800,3799660055,2480,2485,2485,2480,43
|
|
20231011,140700,3799553360,2480,2485,2485,2480,301
|
|
20231011,140600,3798806875,2480,2480,2485,2480,1520
|
|
20231011,140500,3795036930,2485,2480,2485,2480,2665
|
|
20231011,140400,3788427720,2490,2490,2490,2480,135
|
|
20231011,140300,3788092900,2485,2485,2490,2485,642
|
|
20231011,140200,3786497525,2485,2485,2485,2485,0
|
|
20231011,140100,3786497525,2485,2485,2485,2485,319
|
|
20231011,140000,3785704810,2480,2480,2480,2480,174
|
|
20231011,135900,3785273290,2485,2485,2485,2485,30
|
|
20231011,135800,3785198740,2485,2480,2485,2480,20
|
|
20231011,135700,3785149050,2485,2485,2485,2485,974
|
|
20231011,135600,3782728660,2490,2490,2490,2490,9
|
|
20231011,135500,3782706250,2490,2485,2495,2485,504
|
|
20231011,135400,3781453240,2495,2485,2495,2485,6848
|
|
20231011,135300,3764382515,2485,2485,2485,2485,2
|
|
20231011,135200,3764377545,2485,2485,2485,2485,0
|
|
20231011,135100,3764377545,2485,2485,2485,2485,0
|
|
20231011,135000,3764377545,2485,2485,2485,2480,274
|
|
20231011,134900,3763698015,2480,2480,2480,2480,100
|
|
20231011,134800,3763450015,2485,2475,2485,2475,5717
|
|
20231011,134700,3749286145,2480,2480,2485,2480,42
|
|
20231011,134600,3749181980,2485,2480,2485,2480,944
|
|
20231011,134500,3746840855,2480,2480,2480,2480,15
|
|
20231011,134400,3746803655,2480,2475,2480,2475,101
|
|
20231011,134300,3746553180,2480,2485,2485,2480,2072
|
|
20231011,134200,3741414225,2485,2485,2485,2485,55
|
|
20231011,134100,3741277550,2480,2480,2480,2480,416
|
|
20231011,134000,3740245870,2480,2475,2480,2475,91
|
|
20231011,133900,3740020215,2480,2475,2480,2475,1018
|
|
20231011,133800,3737500660,2475,2475,2480,2475,3703
|
|
20231011,133700,3728335730,2480,2480,2480,2480,5
|
|
20231011,133600,3728323330,2480,2480,2480,2480,401
|
|
20231011,133500,3727328850,2475,2475,2475,2470,6119
|
|
20231011,133400,3712186475,2480,2480,2480,2480,2039
|
|
20231011,133300,3707129755,2480,2485,2485,2480,10506
|
|
20231011,133200,3681053715,2485,2490,2490,2485,1231
|
|
20231011,133100,3677994380,2490,2490,2490,2490,3644
|
|
20231011,133000,3668920820,2490,2490,2490,2490,1
|
|
20231011,132900,3668918330,2495,2495,2495,2495,237
|
|
20231011,132800,3668327015,2495,2495,2495,2495,0
|
|
20231011,132700,3668327015,2495,2495,2495,2495,0
|
|
20231011,132600,3668327015,2495,2495,2495,2495,0
|
|
20231011,132500,3668327015,2495,2490,2495,2490,3502
|
|
20231011,132400,3659607025,2490,2490,2490,2490,40
|
|
20231011,132300,3659507425,2495,2495,2495,2495,3
|
|
20231011,132200,3659499940,2495,2495,2495,2490,5158
|
|
20231011,132100,3646646520,2495,2490,2495,2490,9
|
|
20231011,132000,3646624105,2495,2495,2495,2495,10
|
|
20231011,131900,3646599155,2500,2500,2500,2500,0
|
|
20231011,131800,3646599155,2500,2495,2500,2495,1895
|
|
20231011,131700,3641867895,2495,2500,2500,2490,220
|
|
20231011,131600,3641319945,2500,2500,2500,2500,1
|
|
20231011,131500,3641317445,2490,2495,2500,2490,1031
|
|
20231011,131400,3638746075,2490,2490,2495,2490,1086
|
|
20231011,131300,3636038320,2495,2495,2495,2495,0
|
|
20231011,131200,3636038320,2495,2495,2500,2495,4786
|
|
20231011,131100,3624097245,2500,2500,2500,2500,0
|
|
20231011,131000,3624097245,2500,2495,2500,2495,501
|
|
20231011,130900,3622847245,2500,2500,2500,2495,205
|
|
20231011,130800,3622335750,2495,2490,2495,2490,4496
|
|
20231011,130700,3611118280,2495,2490,2495,2490,704
|
|
20231011,130600,3609365310,2490,2490,2495,2490,455
|
|
20231011,130500,3608232355,2495,2495,2495,2495,100
|
|
20231011,130400,3607982855,2495,2495,2495,2490,22
|
|
20231011,130300,3607928065,2495,2495,2495,2495,10
|
|
20231011,130200,3607903115,2495,2485,2495,2485,447
|
|
20231011,130100,3606792310,2495,2495,2495,2495,1463
|
|
20231011,130000,3603142125,2495,2490,2495,2490,362
|
|
20231011,125900,3602240740,2490,2485,2490,2485,7317
|
|
20231011,125800,3584057985,2490,2490,2490,2485,3071
|
|
20231011,125700,3576413845,2490,2485,2490,2485,177
|
|
20231011,125600,3575973765,2485,2485,2490,2485,2532
|
|
20231011,125500,3569681740,2485,2480,2485,2480,1856
|
|
20231011,125400,3565076215,2485,2485,2485,2485,0
|
|
20231011,125300,3565076215,2485,2480,2485,2480,1945
|
|
20231011,125200,3560252610,2480,2485,2485,2480,255
|
|
20231011,125100,3559620205,2480,2490,2490,2480,6659
|
|
20231011,125000,3543094860,2490,2490,2490,2490,0
|
|
20231011,124900,3543094860,2490,2485,2490,2485,832
|
|
20231011,124800,3541027335,2490,2490,2490,2490,0
|
|
20231011,124700,3541027335,2490,2490,2490,2485,2754
|
|
20231011,124600,3534179935,2490,2485,2490,2485,231
|
|
20231011,124500,3533604750,2490,2490,2490,2490,364
|
|
20231011,124400,3532698390,2490,2490,2490,2490,20
|
|
20231011,124300,3532648590,2490,2485,2490,2485,825
|
|
20231011,124200,3530598460,2490,2490,2490,2490,0
|
|
20231011,124100,3530598460,2490,2490,2490,2480,2902
|
|
20231011,124000,3523401465,2480,2490,2490,2480,1701
|
|
20231011,123900,3519173485,2490,2485,2490,2480,2166
|
|
20231011,123800,3513800210,2490,2490,2490,2490,1
|
|
20231011,123700,3513797720,2485,2485,2485,2485,5941
|
|
20231011,123600,3499034335,2480,2485,2490,2480,1207
|
|
20231011,123500,3496036105,2490,2490,2490,2490,0
|
|
20231011,123400,3496036105,2490,2490,2490,2490,31
|
|
20231011,123300,3495958915,2490,2490,2490,2490,100
|
|
20231011,123200,3495709915,2490,2490,2490,2485,2004
|
|
20231011,123100,3490729055,2495,2495,2495,2490,1002
|
|
20231011,123000,3488234065,2495,2490,2495,2490,349
|
|
20231011,122900,3487363390,2495,2490,2495,2490,1001
|
|
20231011,122800,3484870895,2495,2490,2495,2490,1116
|
|
20231011,122700,3482090545,2490,2490,2495,2485,1737
|
|
20231011,122600,3477767410,2490,2485,2490,2485,1865
|
|
20231011,122500,3473128905,2490,2495,2495,2490,56
|
|
20231011,122400,3472989460,2490,2490,2490,2490,4016
|
|
20231011,122300,3462989620,2495,2495,2495,2490,570
|
|
20231011,122200,3461569470,2495,2490,2495,2490,1305
|
|
20231011,122100,3458320010,2495,2495,2495,2495,475
|
|
20231011,122000,3457134885,2495,2495,2495,2490,742
|
|
20231011,121900,3455284810,2495,2495,2495,2495,331
|
|
20231011,121800,3454458965,2500,2500,2500,2500,0
|
|
20231011,121700,3454458965,2500,2500,2500,2500,2045
|
|
20231011,121600,3449346465,2505,2500,2505,2500,3162
|
|
20231011,121500,3441441425,2500,2500,2500,2500,2001
|
|
20231011,121400,3436438925,2500,2490,2500,2490,480
|
|
20231011,121300,3435240845,2495,2495,2495,2495,593
|
|
20231011,121200,3433761310,2495,2495,2495,2495,1
|
|
20231011,121100,3433758815,2495,2495,2495,2495,11
|
|
20231011,121000,3433731370,2495,2490,2495,2490,2
|
|
20231011,120900,3433726385,2490,2490,2490,2490,1513
|
|
20231011,120800,3429959015,2495,2495,2495,2495,0
|
|
20231011,120700,3429959015,2495,2495,2495,2495,101
|
|
20231011,120600,3429707020,2490,2495,2495,2490,2172
|
|
20231011,120500,3424296935,2495,2495,2495,2495,1
|
|
20231011,120400,3424294440,2485,2490,2490,2485,665
|
|
20231011,120300,3422639565,2495,2490,2495,2490,128
|
|
20231011,120200,3422320590,2490,2495,2495,2490,802
|
|
20231011,120100,3420323540,2490,2485,2490,2485,8056
|
|
20231011,120000,3400268275,2490,2490,2490,2490,41
|
|
20231011,115900,3400166185,2485,2490,2490,2485,2835
|
|
20231011,115800,3393107230,2495,2495,2500,2495,1007
|
|
20231011,115700,3390594740,2495,2500,2500,2495,1695
|
|
20231011,115600,3386365705,2500,2500,2500,2495,149
|
|
20231011,115500,3385993710,2500,2500,2500,2500,430
|
|
20231011,115400,3384918710,2500,2500,2500,2500,200
|
|
20231011,115300,3384418710,2505,2505,2505,2505,374
|
|
20231011,115200,3383481840,2505,2505,2505,2505,1026
|
|
20231011,115100,3380911710,2505,2500,2505,2495,2049
|
|
20231011,115000,3375794945,2500,2500,2500,2500,562
|
|
20231011,114900,3374389945,2505,2500,2505,2500,3445
|
|
20231011,114800,3365777440,2500,2495,2500,2495,1354
|
|
20231011,114700,3362399205,2500,2495,2500,2495,1336
|
|
20231011,114600,3359065355,2495,2495,2495,2495,158
|
|
20231011,114500,3358671145,2495,2500,2500,2490,139
|
|
20231011,114400,3358324465,2500,2490,2500,2490,1034
|
|
20231011,114300,3355744765,2500,2505,2505,2495,5968
|
|
20231011,114200,3340851010,2500,2500,2505,2500,3164
|
|
20231011,114100,3332940960,2500,2490,2500,2490,4025
|
|
20231011,114000,3322883470,2490,2495,2495,2490,2721
|
|
20231011,113900,3316102425,2495,2495,2495,2495,1205
|
|
20231011,113800,3313095950,2495,2490,2500,2490,1847
|
|
20231011,113700,3308487875,2490,2490,2490,2490,1420
|
|
20231011,113600,3304952075,2495,2495,2500,2490,3180
|
|
20231011,113500,3297030945,2495,2500,2500,2495,3182
|
|
20231011,113400,3289082675,2500,2500,2500,2500,2463
|
|
20231011,113300,3282925175,2500,2490,2500,2490,2368
|
|
20231011,113200,3277017160,2495,2495,2495,2495,2305
|
|
20231011,113100,3271266185,2495,2500,2500,2490,5366
|
|
20231011,113000,3257894810,2495,2490,2495,2490,4245
|
|
20231011,112900,3247308050,2490,2490,2495,2490,2067
|
|
20231011,112800,3242161215,2490,2490,2490,2490,837
|
|
20231011,112700,3240077085,2485,2490,2490,2485,3854
|
|
20231011,112600,3230498395,2490,2490,2490,2490,70
|
|
20231011,112500,3230324095,2495,2490,2495,2490,2434
|
|
20231011,112400,3224259480,2490,2490,2490,2490,2206
|
|
20231011,112300,3218766540,2490,2480,2490,2480,2157
|
|
20231011,112200,3213405450,2480,2485,2485,2480,2006
|
|
20231011,112100,3208426475,2485,2480,2485,2480,741
|
|
20231011,112000,3206588665,2475,2470,2475,2470,482
|
|
20231011,111900,3205395770,2475,2475,2480,2465,6130
|
|
20231011,111800,3190243470,2475,2470,2475,2470,404
|
|
20231011,111700,3189244470,2465,2480,2485,2465,13670
|
|
20231011,111600,3155463500,2480,2480,2485,2480,1550
|
|
20231011,111500,3151619495,2480,2480,2485,2480,2843
|
|
20231011,111400,3144568850,2485,2480,2485,2480,1007
|
|
20231011,111300,3142071470,2485,2485,2490,2480,1341
|
|
20231011,111200,3138743375,2480,2485,2485,2480,1891
|
|
20231011,111100,3134053080,2485,2490,2490,2485,2946
|
|
20231011,111000,3126730780,2485,2490,2490,2485,3783
|
|
20231011,110900,3117322015,2490,2495,2495,2490,778
|
|
20231011,110800,3115382230,2495,2490,2495,2485,2026
|
|
20231011,110700,3110334380,2485,2500,2500,2485,1943
|
|
20231011,110600,3105495770,2500,2495,2500,2490,10068
|
|
20231011,110500,3080343000,2490,2485,2490,2485,6254
|
|
20231011,110400,3064788605,2485,2485,2485,2485,1391
|
|
20231011,110300,3061331970,2480,2480,2480,2480,529
|
|
20231011,110200,3060020050,2485,2485,2485,2480,1592
|
|
20231011,110100,3056071280,2485,2485,2485,2485,200
|
|
20231011,110000,3055574280,2475,2475,2480,2475,5838
|
|
20231011,105900,3041120230,2480,2485,2485,2475,452
|
|
20231011,105800,3039999275,2485,2485,2490,2480,21849
|
|
20231011,105700,2985790635,2480,2485,2485,2475,3025
|
|
20231011,105600,2978288815,2485,2485,2485,2480,53
|
|
20231011,105500,2978157160,2485,2485,2485,2480,1263
|
|
20231011,105400,2975024655,2485,2475,2485,2475,5228
|
|
20231011,105300,2962060715,2480,2480,2485,2475,63
|
|
20231011,105200,2961904520,2480,2480,2480,2480,606
|
|
20231011,105100,2960401640,2480,2480,2480,2480,1492
|
|
20231011,105000,2956701480,2485,2485,2490,2485,2391
|
|
20231011,104900,2950759840,2490,2485,2495,2485,14206
|
|
20231011,104800,2915387695,2485,2490,2495,2485,3551
|
|
20231011,104700,2906554525,2495,2480,2495,2480,5275
|
|
20231011,104600,2893417335,2480,2475,2480,2470,2667
|
|
20231011,104500,2886817005,2475,2470,2475,2470,217
|
|
20231011,104400,2886281010,2470,2465,2470,2465,7595
|
|
20231011,104300,2867552295,2470,2470,2470,2470,3790
|
|
20231011,104200,2858190995,2470,2480,2480,2470,1995
|
|
20231011,104100,2853252115,2490,2485,2490,2485,1898
|
|
20231011,104000,2848535435,2485,2480,2485,2480,286
|
|
20231011,103900,2847826115,2480,2475,2480,2475,716
|
|
20231011,103800,2846051780,2480,2475,2480,2475,9017
|
|
20231011,103700,2823734600,2475,2475,2480,2475,2458
|
|
20231011,103600,2817650350,2480,2475,2480,2475,1546
|
|
20231011,103500,2813823995,2475,2480,2480,2475,154
|
|
20231011,103400,2813442820,2475,2475,2475,2475,795
|
|
20231011,103300,2811475195,2470,2475,2475,2470,450
|
|
20231011,103200,2810362770,2480,2475,2480,2475,1733
|
|
20231011,103100,2806072785,2480,2480,2480,2475,126
|
|
20231011,103000,2805760605,2475,2475,2480,2470,6898
|
|
20231011,102900,2788700525,2480,2480,2480,2480,4
|
|
20231011,102800,2788690605,2475,2485,2485,2475,2991
|
|
20231011,102700,2781270425,2490,2490,2495,2490,886
|
|
20231011,102600,2779064280,2495,2490,2495,2485,5106
|
|
20231011,102500,2766344240,2485,2485,2485,2485,1896
|
|
20231011,102400,2761632680,2485,2485,2485,2480,3882
|
|
20231011,102300,2751986455,2485,2485,2490,2480,4773
|
|
20231011,102200,2740122975,2485,2475,2485,2475,2807
|
|
20231011,102100,2733159960,2475,2470,2475,2465,4294
|
|
20231011,102000,2722550840,2470,2460,2470,2460,735
|
|
20231011,101900,2720739975,2460,2470,2470,2460,139
|
|
20231011,101800,2720397945,2470,2465,2470,2465,858
|
|
20231011,101700,2718282970,2465,2470,2470,2465,4572
|
|
20231011,101600,2707009630,2465,2465,2470,2465,2456
|
|
20231011,101500,2700952820,2470,2470,2470,2465,4045
|
|
20231011,101400,2690981670,2470,2465,2470,2465,1338
|
|
20231011,101300,2687680520,2470,2465,2470,2460,3003
|
|
20231011,101200,2680273600,2470,2465,2470,2465,2014
|
|
20231011,101100,2675309085,2470,2465,2470,2465,1780
|
|
20231011,101000,2670921380,2470,2470,2470,2470,869
|
|
20231011,100900,2668774950,2470,2465,2470,2465,2448
|
|
20231011,100800,2662740615,2465,2465,2470,2465,3022
|
|
20231011,100700,2655291380,2470,2460,2470,2455,4309
|
|
20231011,100600,2644679470,2455,2460,2465,2455,9542
|
|
20231011,100500,2621203710,2465,2465,2465,2465,1011
|
|
20231011,100400,2618711595,2465,2470,2470,2465,15873
|
|
20231011,100300,2579554290,2470,2465,2470,2465,314
|
|
20231011,100200,2578780255,2465,2470,2470,2460,20880
|
|
20231011,100100,2527276165,2475,2470,2475,2470,2309
|
|
20231011,100000,2521567445,2475,2480,2480,2470,7159
|
|
20231011,095900,2503860710,2480,2470,2480,2470,9990
|
|
20231011,095800,2479164170,2475,2480,2480,2475,2354
|
|
20231011,095700,2473333010,2485,2475,2485,2475,4635
|
|
20231011,095600,2461839270,2470,2475,2475,2470,3768
|
|
20231011,095500,2452518910,2480,2475,2480,2470,3514
|
|
20231011,095400,2443829170,2475,2480,2480,2470,1192
|
|
20231011,095300,2440876475,2470,2475,2480,2470,5658
|
|
20231011,095200,2426888605,2475,2480,2485,2475,13263
|
|
20231011,095100,2394033310,2480,2490,2495,2480,2239
|
|
20231011,095000,2388458610,2490,2505,2510,2490,5390
|
|
20231011,094900,2375002290,2505,2500,2510,2500,11160
|
|
20231011,094800,2347072870,2500,2495,2505,2495,8234
|
|
20231011,094700,2326490590,2495,2490,2500,2490,8562
|
|
20231011,094600,2305105805,2495,2485,2495,2480,6255
|
|
20231011,094500,2289551865,2485,2485,2495,2485,20023
|
|
20231011,094400,2239661815,2485,2495,2505,2475,26309
|
|
20231011,094300,2174255915,2495,2510,2520,2495,36070
|
|
20231011,094200,2083763025,2500,2490,2510,2485,31945
|
|
20231011,094100,2003857345,2490,2485,2490,2480,5883
|
|
20231011,094000,1989258745,2480,2475,2485,2475,1121
|
|
20231011,093900,1986479660,2480,2480,2480,2475,4556
|
|
20231011,093800,1975182425,2485,2480,2485,2480,3564
|
|
20231011,093700,1966339420,2480,2485,2485,2475,1936
|
|
20231011,093600,1961536995,2485,2475,2490,2470,18358
|
|
20231011,093500,1916093695,2470,2470,2475,2465,1403
|
|
20231011,093400,1912629785,2475,2475,2475,2465,1679
|
|
20231011,093300,1908486200,2475,2475,2475,2470,831
|
|
20231011,093200,1906433110,2470,2475,2475,2465,2993
|
|
20231011,093100,1899042460,2470,2470,2475,2465,2182
|
|
20231011,093000,1893654670,2470,2465,2470,2465,2704
|
|
20231011,092900,1886988130,2465,2465,2470,2465,1546
|
|
20231011,092800,1883176965,2470,2465,2470,2465,1021
|
|
20231011,092700,1880660125,2460,2470,2470,2460,5061
|
|
20231011,092600,1868177455,2470,2460,2470,2455,15478
|
|
20231011,092500,1830069955,2460,2460,2465,2455,10055
|
|
20231011,092400,1805352350,2460,2475,2475,2450,26211
|
|
20231011,092300,1740915190,2475,2475,2475,2460,10150
|
|
20231011,092200,1715860560,2480,2470,2480,2470,2638
|
|
20231011,092100,1709331025,2460,2475,2475,2460,12964
|
|
20231011,092000,1677403350,2470,2475,2480,2470,13825
|
|
20231011,091900,1643182540,2465,2480,2485,2465,22796
|
|
20231011,091800,1586766595,2480,2475,2485,2465,32066
|
|
20231011,091700,1507429725,2470,2475,2475,2460,34594
|
|
20231011,091600,1422108900,2475,2475,2490,2465,47679
|
|
20231011,091500,1304036470,2490,2505,2535,2475,89192
|
|
20231011,091400,1079718010,2500,2490,2510,2480,24697
|
|
20231011,091300,1018043670,2485,2490,2495,2485,9688
|
|
20231011,091200,993932120,2490,2480,2495,2480,10874
|
|
20231011,091100,966879905,2480,2465,2480,2465,8789
|
|
20231011,091000,945156075,2465,2490,2490,2460,61900
|
|
20231011,090900,792574600,2480,2485,2490,2470,15100
|
|
20231011,090800,755094725,2480,2485,2485,2475,9576
|
|
20231011,090700,731359320,2485,2475,2490,2470,29372
|
|
20231011,090600,658551545,2480,2485,2485,2470,11707
|
|
20231011,090500,629570425,2490,2460,2490,2460,22599
|
|
20231011,090400,573593440,2450,2455,2460,2445,17869
|
|
20231011,090300,529786575,2460,2435,2475,2435,21811
|
|
20231011,090200,476365305,2435,2420,2450,2420,9358
|
|
20231011,090100,453639590,2415,2410,2420,2400,49119
|
|
20231011,090000,335362085,2410,2440,2460,2405,136003
|