623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,192000,1963493035,2680,2680,2680,2680,18648
|
|
20231026,191900,1963493035,2680,2680,2680,2680,0
|
|
20231026,191800,1963493035,2680,2680,2680,2680,0
|
|
20231026,191700,1963493035,2680,2680,2680,2680,0
|
|
20231026,191600,1963493035,2680,2680,2680,2680,0
|
|
20231026,191500,1963493035,2680,2680,2680,2680,0
|
|
20231026,191400,1963493035,2680,2680,2680,2680,0
|
|
20231026,191300,1963493035,2680,2680,2680,2680,0
|
|
20231026,191200,1963493035,2680,2680,2680,2680,0
|
|
20231026,191100,1963493035,2680,2680,2680,2680,0
|
|
20231026,191000,1963493035,2680,2680,2680,2680,0
|
|
20231026,190900,1963493035,2680,2680,2680,2680,0
|
|
20231026,190800,1963493035,2680,2680,2680,2680,0
|
|
20231026,190700,1963493035,2680,2680,2680,2680,0
|
|
20231026,190600,1963493035,2680,2680,2680,2680,0
|
|
20231026,190500,1963493035,2680,2680,2680,2680,0
|
|
20231026,190400,1963493035,2680,2680,2680,2680,0
|
|
20231026,190300,1963493035,2680,2680,2680,2680,0
|
|
20231026,190200,1963493035,2680,2680,2680,2680,0
|
|
20231026,190100,1963493035,2680,2680,2680,2680,0
|
|
20231026,190000,1963493035,2680,2680,2680,2680,0
|
|
20231026,185900,1963493035,2680,2680,2680,2680,0
|
|
20231026,185800,1963493035,2680,2680,2680,2680,0
|
|
20231026,185700,1963493035,2680,2680,2680,2680,0
|
|
20231026,185600,1963493035,2680,2680,2680,2680,0
|
|
20231026,185500,1963493035,2680,2680,2680,2680,0
|
|
20231026,185400,1963493035,2680,2680,2680,2680,0
|
|
20231026,185300,1963493035,2680,2680,2680,2680,0
|
|
20231026,185200,1963493035,2680,2680,2680,2680,0
|
|
20231026,185100,1963493035,2680,2680,2680,2680,0
|
|
20231026,185000,1963493035,2680,2680,2680,2680,18648
|
|
20231026,184900,1963493035,2680,2680,2680,2680,0
|
|
20231026,184800,1963493035,2680,2680,2680,2680,0
|
|
20231026,184700,1963493035,2680,2680,2680,2680,0
|
|
20231026,184600,1963493035,2680,2680,2680,2680,0
|
|
20231026,184500,1963493035,2680,2680,2680,2680,0
|
|
20231026,184400,1963493035,2680,2680,2680,2680,0
|
|
20231026,184300,1963493035,2680,2680,2680,2680,0
|
|
20231026,184200,1963493035,2680,2680,2680,2680,0
|
|
20231026,184100,1963493035,2680,2680,2680,2680,0
|
|
20231026,184000,1963493035,2680,2680,2680,2680,0
|
|
20231026,183900,1963493035,2680,2680,2680,2680,0
|
|
20231026,183800,1963493035,2680,2680,2680,2680,0
|
|
20231026,183700,1963493035,2680,2680,2680,2680,0
|
|
20231026,183600,1963493035,2680,2680,2680,2680,0
|
|
20231026,183500,1963493035,2680,2680,2680,2680,0
|
|
20231026,183400,1963493035,2680,2680,2680,2680,0
|
|
20231026,183300,1963493035,2680,2680,2680,2680,0
|
|
20231026,183200,1963493035,2680,2680,2680,2680,0
|
|
20231026,183100,1963493035,2680,2680,2680,2680,0
|
|
20231026,183000,1963493035,2680,2680,2680,2680,0
|
|
20231026,182900,1963493035,2680,2680,2680,2680,0
|
|
20231026,182800,1963493035,2680,2680,2680,2680,0
|
|
20231026,182700,1963493035,2680,2680,2680,2680,0
|
|
20231026,182600,1963493035,2680,2680,2680,2680,0
|
|
20231026,182500,1963493035,2680,2680,2680,2680,0
|
|
20231026,182400,1963493035,2680,2680,2680,2680,0
|
|
20231026,182300,1963493035,2680,2680,2680,2680,0
|
|
20231026,182200,1963493035,2680,2680,2680,2680,0
|
|
20231026,182100,1963493035,2680,2680,2680,2680,0
|
|
20231026,182000,1963493035,2680,2680,2680,2680,18648
|
|
20231026,181900,1963493035,2680,2680,2680,2680,0
|
|
20231026,181800,1963493035,2680,2680,2680,2680,0
|
|
20231026,181700,1963493035,2680,2680,2680,2680,0
|
|
20231026,181600,1963493035,2680,2680,2680,2680,0
|
|
20231026,181500,1963493035,2680,2680,2680,2680,0
|
|
20231026,181400,1963493035,2680,2680,2680,2680,0
|
|
20231026,181300,1963493035,2680,2680,2680,2680,0
|
|
20231026,181200,1963493035,2680,2680,2680,2680,0
|
|
20231026,181100,1963493035,2680,2680,2680,2680,0
|
|
20231026,181000,1963493035,2680,2680,2680,2680,0
|
|
20231026,180900,1963493035,2680,2680,2680,2680,0
|
|
20231026,180800,1963493035,2680,2680,2680,2680,0
|
|
20231026,180700,1963493035,2680,2680,2680,2680,0
|
|
20231026,180600,1963493035,2680,2680,2680,2680,0
|
|
20231026,180500,1963493035,2680,2680,2680,2680,0
|
|
20231026,180400,1963493035,2680,2680,2680,2680,0
|
|
20231026,180300,1963493035,2680,2680,2680,2680,0
|
|
20231026,180200,1963493035,2680,2680,2680,2680,0
|
|
20231026,180100,1963493035,2680,2680,2680,2680,0
|
|
20231026,180000,1963493035,2680,2680,2680,2680,0
|
|
20231026,175900,1963493035,2680,2680,2680,2680,0
|
|
20231026,175800,1963493035,2680,2680,2680,2680,0
|
|
20231026,175700,1963493035,2680,2680,2680,2680,0
|
|
20231026,175600,1963493035,2680,2680,2680,2680,0
|
|
20231026,175500,1963493035,2680,2680,2680,2680,0
|
|
20231026,175400,1963493035,2680,2680,2680,2680,0
|
|
20231026,175300,1963493035,2680,2680,2680,2680,0
|
|
20231026,175200,1963493035,2680,2680,2680,2680,0
|
|
20231026,175100,1963493035,2680,2680,2680,2680,0
|
|
20231026,175000,1963493035,2680,2680,2680,2680,18648
|
|
20231026,174900,1963493035,2680,2680,2680,2680,0
|
|
20231026,174800,1963493035,2680,2680,2680,2680,0
|
|
20231026,174700,1963493035,2680,2680,2680,2680,0
|
|
20231026,174600,1963493035,2680,2680,2680,2680,0
|
|
20231026,174500,1963493035,2680,2680,2680,2680,0
|
|
20231026,174400,1963493035,2680,2680,2680,2680,0
|
|
20231026,174300,1963493035,2680,2680,2680,2680,0
|
|
20231026,174200,1963493035,2680,2680,2680,2680,0
|
|
20231026,174100,1963493035,2680,2680,2680,2680,0
|
|
20231026,174000,1963493035,2680,2680,2680,2680,0
|
|
20231026,173900,1963493035,2680,2680,2680,2680,0
|
|
20231026,173800,1963493035,2680,2680,2680,2680,0
|
|
20231026,173700,1963493035,2680,2680,2680,2680,0
|
|
20231026,173600,1963493035,2680,2680,2680,2680,0
|
|
20231026,173500,1963493035,2680,2680,2680,2680,0
|
|
20231026,173400,1963493035,2680,2680,2680,2680,0
|
|
20231026,173300,1963493035,2680,2680,2680,2680,0
|
|
20231026,173200,1963493035,2680,2680,2680,2680,0
|
|
20231026,173100,1963493035,2680,2680,2680,2680,0
|
|
20231026,173000,1963493035,2680,2680,2680,2680,0
|
|
20231026,172900,1963493035,2680,2680,2680,2680,0
|
|
20231026,172800,1963493035,2680,2680,2680,2680,0
|
|
20231026,172700,1963493035,2680,2680,2680,2680,0
|
|
20231026,172600,1963493035,2680,2680,2680,2680,0
|
|
20231026,172500,1963493035,2680,2680,2680,2680,0
|
|
20231026,172400,1963493035,2680,2680,2680,2680,0
|
|
20231026,172300,1963493035,2680,2680,2680,2680,0
|
|
20231026,172200,1963493035,2680,2680,2680,2680,0
|
|
20231026,172100,1963493035,2680,2680,2680,2680,0
|
|
20231026,172000,1963493035,2680,2680,2680,2680,18648
|
|
20231026,171900,1963493035,2680,2680,2680,2680,0
|
|
20231026,171800,1963493035,2680,2680,2680,2680,0
|
|
20231026,171700,1963493035,2680,2680,2680,2680,0
|
|
20231026,171600,1963493035,2680,2680,2680,2680,0
|
|
20231026,171500,1963493035,2680,2680,2680,2680,0
|
|
20231026,171400,1963493035,2680,2680,2680,2680,0
|
|
20231026,171300,1963493035,2680,2680,2680,2680,0
|
|
20231026,171200,1963493035,2680,2680,2680,2680,0
|
|
20231026,171100,1963493035,2680,2680,2680,2680,0
|
|
20231026,171000,1963493035,2680,2680,2680,2680,0
|
|
20231026,170900,1963493035,2680,2680,2680,2680,0
|
|
20231026,170800,1963493035,2680,2680,2680,2680,0
|
|
20231026,170700,1963493035,2680,2680,2680,2680,0
|
|
20231026,170600,1963493035,2680,2680,2680,2680,0
|
|
20231026,170500,1963493035,2680,2680,2680,2680,0
|
|
20231026,170400,1963493035,2680,2680,2680,2680,0
|
|
20231026,170300,1963493035,2680,2680,2680,2680,0
|
|
20231026,170200,1963493035,2680,2680,2680,2680,0
|
|
20231026,170100,1963493035,2680,2680,2680,2680,0
|
|
20231026,170000,1963493035,2680,2680,2680,2680,0
|
|
20231026,165900,1963493035,2680,2680,2680,2680,0
|
|
20231026,165800,1963493035,2680,2680,2680,2680,0
|
|
20231026,165700,1963493035,2680,2680,2680,2680,0
|
|
20231026,165600,1963493035,2680,2680,2680,2680,0
|
|
20231026,165500,1963493035,2680,2680,2680,2680,0
|
|
20231026,165400,1963493035,2680,2680,2680,2680,0
|
|
20231026,165300,1963493035,2680,2680,2680,2680,0
|
|
20231026,165200,1963493035,2680,2680,2680,2680,0
|
|
20231026,165100,1963493035,2680,2680,2680,2680,0
|
|
20231026,165000,1963493035,2680,2680,2680,2680,18648
|
|
20231026,164900,1963493035,2680,2680,2680,2680,0
|
|
20231026,164800,1963493035,2680,2680,2680,2680,0
|
|
20231026,164700,1963493035,2680,2680,2680,2680,0
|
|
20231026,164600,1963493035,2680,2680,2680,2680,0
|
|
20231026,164500,1963493035,2680,2680,2680,2680,0
|
|
20231026,164400,1963493035,2680,2680,2680,2680,0
|
|
20231026,164300,1963493035,2680,2680,2680,2680,0
|
|
20231026,164200,1963493035,2680,2680,2680,2680,0
|
|
20231026,164100,1963493035,2680,2680,2680,2680,0
|
|
20231026,164000,1963493035,2680,2680,2680,2680,0
|
|
20231026,163900,1963493035,2680,2680,2680,2680,0
|
|
20231026,163800,1963493035,2680,2680,2680,2680,0
|
|
20231026,163700,1963493035,2680,2680,2680,2680,0
|
|
20231026,163600,1963493035,2680,2680,2680,2680,0
|
|
20231026,163500,1963493035,2680,2680,2680,2680,0
|
|
20231026,163400,1963493035,2680,2680,2680,2680,0
|
|
20231026,163300,1963493035,2680,2680,2680,2680,0
|
|
20231026,163200,1963493035,2680,2680,2680,2680,0
|
|
20231026,163100,1963493035,2680,2680,2680,2680,0
|
|
20231026,163000,1963493035,2680,2680,2680,2680,0
|
|
20231026,162900,1963493035,2680,2680,2680,2680,0
|
|
20231026,162800,1963493035,2680,2680,2680,2680,0
|
|
20231026,162700,1963493035,2680,2680,2680,2680,0
|
|
20231026,162600,1963493035,2680,2680,2680,2680,0
|
|
20231026,162500,1963493035,2680,2680,2680,2680,0
|
|
20231026,162400,1963493035,2680,2680,2680,2680,0
|
|
20231026,162300,1963493035,2680,2680,2680,2680,0
|
|
20231026,162200,1963493035,2680,2680,2680,2680,0
|
|
20231026,162100,1963493035,2680,2680,2680,2680,0
|
|
20231026,162000,1963493035,2680,2680,2680,2680,18648
|
|
20231026,161900,1963493035,2680,2680,2680,2680,0
|
|
20231026,161800,1963493035,2680,2680,2680,2680,0
|
|
20231026,161700,1963493035,2680,2680,2680,2680,0
|
|
20231026,161600,1963493035,2680,2680,2680,2680,0
|
|
20231026,161500,1963493035,2680,2680,2680,2680,0
|
|
20231026,161400,1963493035,2680,2680,2680,2680,0
|
|
20231026,161300,1963493035,2680,2680,2680,2680,0
|
|
20231026,161200,1963493035,2680,2680,2680,2680,0
|
|
20231026,161100,1963493035,2680,2680,2680,2680,0
|
|
20231026,161000,1963493035,2680,2680,2680,2680,0
|
|
20231026,160900,1963493035,2680,2680,2680,2680,0
|
|
20231026,160800,1963493035,2680,2680,2680,2680,0
|
|
20231026,160700,1963493035,2680,2680,2680,2680,0
|
|
20231026,160600,1963493035,2680,2680,2680,2680,0
|
|
20231026,160500,1963493035,2680,2680,2680,2680,0
|
|
20231026,160400,1963493035,2680,2680,2680,2680,0
|
|
20231026,160300,1963493035,2680,2680,2680,2680,0
|
|
20231026,160200,1963493035,2680,2680,2680,2680,0
|
|
20231026,160100,1963493035,2680,2680,2680,2680,0
|
|
20231026,160000,1963493035,2680,2680,2680,2680,0
|
|
20231026,155900,1963493035,2680,2680,2680,2680,0
|
|
20231026,155800,1963493035,2680,2680,2680,2680,0
|
|
20231026,155700,1963493035,2680,2680,2680,2680,0
|
|
20231026,155600,1963493035,2680,2680,2680,2680,0
|
|
20231026,155500,1963493035,2680,2680,2680,2680,0
|
|
20231026,155400,1963493035,2680,2680,2680,2680,0
|
|
20231026,155300,1963493035,2680,2680,2680,2680,0
|
|
20231026,155200,1963493035,2680,2680,2680,2680,0
|
|
20231026,155100,1963493035,2680,2680,2680,2680,0
|
|
20231026,155000,1963493035,2680,2680,2680,2680,18648
|
|
20231026,154900,1963493035,2680,2680,2680,2680,0
|
|
20231026,154800,1963493035,2680,2680,2680,2680,0
|
|
20231026,154700,1963493035,2680,2680,2680,2680,0
|
|
20231026,154600,1963493035,2680,2680,2680,2680,0
|
|
20231026,154500,1963493035,2680,2680,2680,2680,0
|
|
20231026,154400,1963493035,2680,2680,2680,2680,0
|
|
20231026,154300,1963493035,2680,2680,2680,2680,0
|
|
20231026,154200,1963493035,2680,2680,2680,2680,0
|
|
20231026,154100,1963493035,2680,2680,2680,2680,0
|
|
20231026,154000,1963493035,2680,2680,2680,2680,0
|
|
20231026,153900,1963493035,2680,2680,2680,2680,0
|
|
20231026,153800,1963493035,2680,2680,2680,2680,0
|
|
20231026,153700,1963493035,2680,2680,2680,2680,0
|
|
20231026,153600,1963493035,2680,2680,2680,2680,0
|
|
20231026,153500,1963493035,2680,2680,2680,2680,0
|
|
20231026,153400,1963493035,2680,2680,2680,2680,0
|
|
20231026,153300,1963493035,2680,2680,2680,2680,0
|
|
20231026,153200,1963493035,2680,2680,2680,2680,0
|
|
20231026,153100,1963493035,2680,2680,2680,2680,0
|
|
20231026,153000,1963493035,2680,2680,2680,2680,18648
|
|
20231026,152900,1913516395,2700,2700,2700,2700,0
|
|
20231026,152800,1913516395,2700,2700,2700,2700,0
|
|
20231026,152700,1913516395,2700,2700,2700,2700,0
|
|
20231026,152600,1913516395,2700,2700,2700,2700,0
|
|
20231026,152500,1913516395,2700,2700,2700,2700,0
|
|
20231026,152400,1913516395,2700,2700,2700,2700,0
|
|
20231026,152300,1913516395,2700,2700,2700,2700,0
|
|
20231026,152200,1913516395,2700,2700,2700,2700,0
|
|
20231026,152100,1913516395,2700,2700,2700,2700,0
|
|
20231026,152000,1913516395,2700,2700,2700,2700,0
|
|
20231026,151900,1913516395,2700,2695,2700,2685,4664
|
|
20231026,151800,1900986410,2690,2695,2695,2690,5291
|
|
20231026,151700,1886741165,2695,2695,2695,2690,1514
|
|
20231026,151600,1882666520,2695,2695,2695,2695,808
|
|
20231026,151500,1880488960,2700,2690,2700,2690,663
|
|
20231026,151400,1878703940,2700,2700,2700,2690,221
|
|
20231026,151300,1878107805,2700,2700,2700,2685,2004
|
|
20231026,151200,1872697050,2685,2690,2690,2685,263
|
|
20231026,151100,1871990075,2690,2690,2690,2680,603
|
|
20231026,151000,1870373255,2700,2700,2700,2680,1651
|
|
20231026,150900,1865945705,2675,2700,2700,2675,30807
|
|
20231026,150800,1783193405,2700,2695,2700,2695,1111
|
|
20231026,150700,1780198710,2700,2700,2705,2695,2657
|
|
20231026,150600,1773034595,2700,2700,2700,2700,5185
|
|
20231026,150500,1759035095,2705,2700,2705,2700,2080
|
|
20231026,150400,1753418775,2700,2695,2700,2695,942
|
|
20231026,150300,1750879535,2705,2700,2705,2700,3267
|
|
20231026,150200,1742058015,2705,2705,2705,2700,1118
|
|
20231026,150100,1739038825,2705,2705,2705,2705,1100
|
|
20231026,150000,1736063325,2705,2710,2710,2705,11269
|
|
20231026,145900,1705538070,2710,2715,2715,2710,4044
|
|
20231026,145800,1694567445,2715,2715,2720,2715,2251
|
|
20231026,145700,1688455765,2715,2715,2715,2715,394
|
|
20231026,145600,1687386055,2715,2715,2715,2715,392
|
|
20231026,145500,1686321775,2715,2715,2715,2715,44
|
|
20231026,145400,1686202315,2710,2715,2715,2710,1081
|
|
20231026,145300,1683271400,2715,2715,2715,2715,96
|
|
20231026,145200,1683010760,2715,2710,2715,2710,981
|
|
20231026,145100,1680349875,2710,2705,2710,2705,1955
|
|
20231026,145000,1675061385,2700,2705,2705,2700,1790
|
|
20231026,144900,1670225070,2700,2705,2705,2700,2502
|
|
20231026,144800,1663457785,2705,2705,2710,2705,232
|
|
20231026,144700,1662829955,2705,2710,2710,2705,136
|
|
20231026,144600,1662461645,2710,2710,2710,2710,43
|
|
20231026,144500,1662345115,2705,2710,2710,2705,213
|
|
20231026,144400,1661767975,2710,2705,2710,2705,2473
|
|
20231026,144300,1655078105,2705,2700,2705,2700,1636
|
|
20231026,144200,1650655225,2705,2705,2705,2705,365
|
|
20231026,144100,1649667900,2705,2705,2705,2705,491
|
|
20231026,144000,1648339745,2700,2705,2705,2700,1331
|
|
20231026,143900,1644744265,2705,2705,2705,2705,147
|
|
20231026,143800,1644346630,2705,2705,2705,2705,241
|
|
20231026,143700,1643694725,2705,2705,2705,2700,614
|
|
20231026,143600,1642036355,2705,2705,2705,2700,345
|
|
20231026,143500,1641103135,2705,2705,2705,2705,0
|
|
20231026,143400,1641103135,2705,2700,2705,2700,713
|
|
20231026,143300,1639177280,2710,2695,2710,2695,393
|
|
20231026,143200,1638116195,2695,2695,2695,2690,1971
|
|
20231026,143100,1632808365,2690,2695,2695,2690,4696
|
|
20231026,143000,1620172410,2695,2695,2695,2690,445
|
|
20231026,142900,1618973185,2695,2690,2695,2690,3372
|
|
20231026,142800,1609899375,2695,2695,2695,2690,443
|
|
20231026,142700,1608706990,2695,2695,2695,2690,5887
|
|
20231026,142600,1592865905,2700,2700,2700,2695,242
|
|
20231026,142500,1592213085,2695,2700,2700,2690,5016
|
|
20231026,142400,1578692020,2700,2710,2710,2695,48942
|
|
20231026,142300,1446538195,2710,2710,2710,2710,1010
|
|
20231026,142200,1443801095,2715,2710,2715,2710,1065
|
|
20231026,142100,1440914690,2710,2715,2720,2710,725
|
|
20231026,142000,1438946315,2710,2715,2720,2710,4763
|
|
20231026,141900,1426038150,2715,2715,2715,2710,879
|
|
20231026,141800,1423653340,2715,2715,2715,2715,393
|
|
20231026,141700,1422586345,2715,2715,2715,2710,464
|
|
20231026,141600,1421326640,2715,2715,2715,2715,732
|
|
20231026,141500,1419339260,2720,2720,2720,2710,4866
|
|
20231026,141400,1406149015,2720,2720,2720,2715,374
|
|
20231026,141300,1405131885,2715,2715,2715,2715,271
|
|
20231026,141200,1404396120,2715,2720,2720,2715,78
|
|
20231026,141100,1404184110,2715,2715,2715,2710,47
|
|
20231026,141000,1404056640,2720,2720,2720,2710,1506
|
|
20231026,140900,1399970820,2720,2720,2720,2720,2
|
|
20231026,140800,1399965380,2725,2730,2730,2725,1129
|
|
20231026,140700,1396883855,2720,2720,2720,2720,1502
|
|
20231026,140600,1392798415,2715,2720,2720,2715,1258
|
|
20231026,140500,1389381140,2715,2715,2715,2715,1119
|
|
20231026,140400,1386343055,2715,2715,2715,2710,1091
|
|
20231026,140300,1383386265,2715,2715,2715,2715,58
|
|
20231026,140200,1383228795,2710,2715,2715,2710,2493
|
|
20231026,140100,1376472490,2715,2715,2715,2715,1737
|
|
20231026,140000,1371756535,2720,2715,2720,2715,865
|
|
20231026,135900,1369403795,2715,2720,2720,2715,623
|
|
20231026,135800,1367712340,2715,2720,2720,2715,756
|
|
20231026,135700,1365658270,2715,2715,2715,2710,2328
|
|
20231026,135600,1359338070,2715,2715,2715,2715,154
|
|
20231026,135500,1358919960,2715,2715,2715,2710,10757
|
|
20231026,135400,1329767800,2715,2715,2715,2710,1764
|
|
20231026,135300,1324979525,2715,2715,2715,2715,5076
|
|
20231026,135200,1311198185,2715,2720,2720,2715,487
|
|
20231026,135100,1309875545,2720,2725,2725,2720,1179
|
|
20231026,135000,1306667770,2720,2720,2720,2720,595
|
|
20231026,134900,1305049370,2720,2720,2720,2715,635
|
|
20231026,134800,1303322245,2720,2725,2725,2715,139
|
|
20231026,134700,1302944005,2720,2715,2720,2715,3096
|
|
20231026,134600,1294524250,2715,2720,2720,2715,55
|
|
20231026,134500,1294374705,2720,2720,2720,2720,81
|
|
20231026,134400,1294154385,2720,2715,2720,2715,254
|
|
20231026,134300,1293464560,2720,2720,2720,2720,244
|
|
20231026,134200,1292800880,2715,2715,2720,2715,352
|
|
20231026,134100,1291844795,2720,2715,2720,2715,2047
|
|
20231026,134000,1286286955,2720,2720,2720,2715,2152
|
|
20231026,133900,1280444265,2715,2715,2720,2715,547
|
|
20231026,133800,1278958515,2715,2720,2720,2715,354
|
|
20231026,133700,1277995890,2720,2720,2720,2715,2573
|
|
20231026,133600,1271009975,2715,2720,2720,2715,1750
|
|
20231026,133500,1266258495,2720,2715,2720,2715,1652
|
|
20231026,133400,1261772835,2720,2720,2720,2720,45
|
|
20231026,133300,1261650435,2720,2715,2720,2715,11
|
|
20231026,133200,1261620565,2720,2715,2720,2715,1535
|
|
20231026,133100,1257452145,2715,2715,2720,2715,126
|
|
20231026,133000,1257109770,2720,2720,2720,2720,410
|
|
20231026,132900,1255994570,2720,2720,2720,2720,224
|
|
20231026,132800,1255385290,2715,2720,2720,2715,41
|
|
20231026,132700,1255273820,2720,2715,2720,2715,107
|
|
20231026,132600,1254983030,2720,2725,2725,2715,146
|
|
20231026,132500,1254585555,2725,2725,2725,2715,25
|
|
20231026,132400,1254517630,2720,2725,2725,2720,189
|
|
20231026,132300,1254003335,2725,2725,2725,2725,10
|
|
20231026,132200,1253976085,2725,2720,2725,2720,116
|
|
20231026,132100,1253660035,2720,2715,2720,2715,929
|
|
20231026,132000,1251137750,2720,2715,2720,2715,452
|
|
20231026,131900,1249910355,2725,2720,2725,2715,1969
|
|
20231026,131800,1244563855,2725,2720,2725,2715,14835
|
|
20231026,131700,1204243420,2720,2725,2725,2720,484
|
|
20231026,131600,1202924575,2725,2725,2725,2725,2505
|
|
20231026,131500,1196098450,2725,2730,2730,2725,742
|
|
20231026,131400,1194076230,2730,2730,2735,2730,2016
|
|
20231026,131300,1188572500,2730,2730,2730,2725,536
|
|
20231026,131200,1187110270,2730,2730,2730,2725,70
|
|
20231026,131100,1186919195,2730,2730,2730,2730,2
|
|
20231026,131000,1186913735,2725,2730,2730,2725,270
|
|
20231026,130900,1186177115,2735,2730,2735,2730,2866
|
|
20231026,130800,1178352830,2735,2730,2735,2730,54
|
|
20231026,130700,1178205195,2735,2735,2735,2735,548
|
|
20231026,130600,1176706415,2735,2730,2735,2725,2050
|
|
20231026,130500,1171109955,2730,2725,2730,2725,1089
|
|
20231026,130400,1168142400,2725,2725,2725,2725,2145
|
|
20231026,130300,1162297275,2730,2730,2730,2730,142
|
|
20231026,130200,1161909615,2730,2725,2730,2725,22
|
|
20231026,130100,1161849615,2725,2725,2730,2725,3045
|
|
20231026,130000,1153551770,2725,2730,2730,2725,856
|
|
20231026,125900,1151214955,2730,2730,2730,2730,82
|
|
20231026,125800,1150991095,2730,2730,2730,2730,1037
|
|
20231026,125700,1148160085,2730,2730,2730,2730,247
|
|
20231026,125600,1147485775,2730,2735,2735,2730,9542
|
|
20231026,125500,1121388425,2735,2735,2735,2735,629
|
|
20231026,125400,1119668110,2740,2735,2740,2735,8
|
|
20231026,125300,1119646195,2735,2735,2735,2735,81
|
|
20231026,125200,1119424660,2725,2730,2730,2725,3000
|
|
20231026,125100,1111247430,2735,2735,2735,2735,44
|
|
20231026,125000,1111127090,2735,2735,2735,2735,86
|
|
20231026,124900,1110891880,2735,2735,2735,2730,148
|
|
20231026,124800,1110487605,2735,2735,2735,2735,105
|
|
20231026,124700,1110200430,2735,2735,2735,2730,1189
|
|
20231026,124600,1106954410,2730,2735,2735,2730,392
|
|
20231026,124500,1105883580,2735,2735,2735,2735,1
|
|
20231026,124400,1105880845,2735,2730,2735,2730,1043
|
|
20231026,124300,1103033240,2730,2725,2730,2725,894
|
|
20231026,124200,1100596565,2730,2725,2735,2725,74
|
|
20231026,124100,1100394660,2730,2730,2730,2725,4757
|
|
20231026,124000,1087429825,2735,2735,2735,2735,81
|
|
20231026,123900,1087208290,2730,2735,2735,2730,544
|
|
20231026,123800,1085720455,2730,2735,2735,2730,144
|
|
20231026,123700,1085327115,2735,2735,2735,2735,81
|
|
20231026,123600,1085105580,2735,2735,2740,2735,250
|
|
20231026,123500,1084421805,2730,2725,2730,2725,1178
|
|
20231026,123400,1081208865,2730,2735,2735,2730,517
|
|
20231026,123300,1079797055,2735,2735,2735,2730,379
|
|
20231026,123200,1078761880,2735,2735,2735,2735,93
|
|
20231026,123100,1078507525,2735,2735,2735,2735,0
|
|
20231026,123000,1078507525,2735,2735,2735,2735,130
|
|
20231026,122900,1078151975,2735,2735,2735,2735,143
|
|
20231026,122800,1077760870,2730,2730,2730,2730,22
|
|
20231026,122700,1077700810,2730,2735,2735,2730,125
|
|
20231026,122600,1077358940,2740,2740,2740,2740,0
|
|
20231026,122500,1077358940,2740,2730,2740,2730,1070
|
|
20231026,122400,1074428210,2735,2735,2735,2730,3356
|
|
20231026,122300,1065264960,2730,2735,2735,2730,76
|
|
20231026,122200,1065057435,2735,2735,2735,2735,289
|
|
20231026,122100,1064267020,2730,2735,2735,2730,521
|
|
20231026,122000,1062844585,2735,2730,2740,2730,168
|
|
20231026,121900,1062384900,2730,2740,2740,2730,1420
|
|
20231026,121800,1058505150,2740,2740,2740,2740,65
|
|
20231026,121700,1058327050,2740,2740,2740,2740,152
|
|
20231026,121600,1057910570,2740,2740,2740,2740,0
|
|
20231026,121500,1057910570,2740,2740,2740,2740,48
|
|
20231026,121400,1057779050,2735,2730,2735,2730,49
|
|
20231026,121300,1057645065,2730,2735,2735,2730,106
|
|
20231026,121200,1057355200,2735,2735,2735,2735,249
|
|
20231026,121100,1056674185,2730,2735,2735,2725,4787
|
|
20231026,121000,1043606185,2730,2735,2735,2730,283
|
|
20231026,120900,1042833175,2730,2730,2730,2730,48
|
|
20231026,120800,1042702135,2725,2730,2730,2725,112
|
|
20231026,120700,1042396380,2730,2730,2730,2730,722
|
|
20231026,120600,1040425320,2730,2730,2730,2730,525
|
|
20231026,120500,1038992070,2730,2730,2730,2730,660
|
|
20231026,120400,1037190270,2730,2730,2730,2725,783
|
|
20231026,120300,1035053690,2730,2730,2735,2730,7251
|
|
20231026,120200,1015258245,2735,2735,2735,2735,647
|
|
20231026,120100,1013488700,2735,2735,2735,2735,2140
|
|
20231026,120000,1007635800,2735,2735,2735,2735,134
|
|
20231026,115900,1007269310,2735,2735,2735,2735,2032
|
|
20231026,115800,1001711790,2735,2735,2735,2730,883
|
|
20231026,115700,999300835,2735,2735,2735,2730,916
|
|
20231026,115600,996798940,2730,2730,2735,2730,2958
|
|
20231026,115500,988723385,2730,2740,2740,2730,14139
|
|
20231026,115400,950026440,2740,2745,2745,2740,1252
|
|
20231026,115300,946590240,2745,2745,2745,2745,90
|
|
20231026,115200,946343190,2745,2745,2745,2745,439
|
|
20231026,115100,945138135,2745,2745,2745,2745,124
|
|
20231026,115000,944797755,2740,2740,2740,2740,116
|
|
20231026,114900,944479915,2745,2745,2745,2745,49
|
|
20231026,114800,944345410,2745,2740,2745,2740,117
|
|
20231026,114700,944024395,2745,2740,2745,2735,1126
|
|
20231026,114600,940943950,2745,2735,2745,2735,836
|
|
20231026,114500,938655130,2740,2740,2740,2735,17
|
|
20231026,114400,938608560,2740,2745,2745,2735,2183
|
|
20231026,114300,932627025,2740,2740,2740,2740,1411
|
|
20231026,114200,928760885,2740,2735,2740,2735,205
|
|
20231026,114100,928199765,2735,2740,2740,2735,125
|
|
20231026,114000,927857270,2740,2740,2740,2740,2026
|
|
20231026,113900,922306030,2740,2740,2740,2740,45
|
|
20231026,113800,922182730,2740,2740,2740,2740,104
|
|
20231026,113700,921897770,2740,2735,2740,2735,986
|
|
20231026,113600,919200580,2735,2740,2740,2735,1608
|
|
20231026,113500,914797300,2740,2740,2740,2735,1556
|
|
20231026,113400,910541020,2740,2740,2740,2740,853
|
|
20231026,113300,908203800,2740,2740,2740,2735,2932
|
|
20231026,113200,900181725,2740,2740,2740,2740,1793
|
|
20231026,113100,895268905,2740,2740,2745,2740,680
|
|
20231026,113000,893405695,2740,2735,2740,2735,5523
|
|
20231026,112900,878292075,2735,2740,2740,2735,1924
|
|
20231026,112800,873029715,2740,2740,2740,2740,148
|
|
20231026,112700,872624195,2740,2740,2740,2740,817
|
|
20231026,112600,870385615,2740,2740,2740,2735,1837
|
|
20231026,112500,865360050,2740,2740,2745,2740,4704
|
|
20231026,112400,852470470,2740,2745,2745,2740,8927
|
|
20231026,112300,828003920,2750,2750,2750,2745,2546
|
|
20231026,112200,821014920,2750,2745,2750,2745,375
|
|
20231026,112100,819985330,2745,2745,2745,2740,1010
|
|
20231026,112000,817217335,2750,2750,2750,2750,45
|
|
20231026,111900,817093585,2750,2755,2760,2745,23998
|
|
20231026,111800,751106430,2755,2755,2755,2755,81
|
|
20231026,111700,750883275,2755,2755,2760,2755,3852
|
|
20231026,111600,740270800,2760,2760,2760,2760,81
|
|
20231026,111500,740047240,2760,2760,2760,2760,43
|
|
20231026,111400,739928560,2760,2760,2760,2760,2086
|
|
20231026,111300,734171200,2765,2765,2765,2765,65
|
|
20231026,111200,733991475,2765,2765,2765,2765,81
|
|
20231026,111100,733767510,2765,2765,2765,2760,976
|
|
20231026,111000,731072785,2765,2760,2765,2760,94
|
|
20231026,110900,730813120,2760,2765,2765,2760,93
|
|
20231026,110800,730556030,2765,2765,2765,2765,44
|
|
20231026,110700,730434370,2775,2760,2775,2760,101
|
|
20231026,110600,730155595,2775,2760,2775,2755,2513
|
|
20231026,110500,723212160,2755,2765,2765,2755,748
|
|
20231026,110400,721150265,2765,2760,2765,2760,577
|
|
20231026,110300,719555695,2760,2760,2760,2760,470
|
|
20231026,110200,718258495,2760,2760,2760,2760,81
|
|
20231026,110100,718034935,2760,2760,2760,2760,43
|
|
20231026,110000,717916255,2760,2760,2760,2760,73
|
|
20231026,105900,717714775,2760,2760,2760,2760,124
|
|
20231026,105800,717372535,2760,2760,2760,2760,2
|
|
20231026,105700,717367015,2755,2760,2760,2755,1572
|
|
20231026,105600,713036140,2755,2760,2760,2755,2625
|
|
20231026,105500,705803845,2760,2760,2760,2760,50
|
|
20231026,105400,705665845,2760,2755,2760,2755,722
|
|
20231026,105300,703676480,2755,2760,2765,2755,2494
|
|
20231026,105200,696802730,2765,2765,2765,2760,2349
|
|
20231026,105100,690312745,2765,2770,2770,2765,742
|
|
20231026,105000,688260405,2775,2770,2775,2770,284
|
|
20231026,104900,687473720,2770,2765,2775,2765,886
|
|
20231026,104800,685019260,2770,2770,2770,2765,2173
|
|
20231026,104700,679008265,2770,2770,2770,2770,468
|
|
20231026,104600,677711905,2770,2775,2775,2770,281
|
|
20231026,104500,676933530,2770,2765,2770,2765,2317
|
|
20231026,104400,670520675,2765,2760,2765,2760,3572
|
|
20231026,104300,660645680,2760,2755,2760,2755,205
|
|
20231026,104200,660080900,2760,2755,2760,2755,2787
|
|
20231026,104100,652399915,2755,2760,2760,2755,441
|
|
20231026,104000,651182850,2760,2760,2760,2755,344
|
|
20231026,103900,650233510,2760,2760,2760,2755,140
|
|
20231026,103800,649847605,2760,2760,2760,2760,1020
|
|
20231026,103700,647032405,2755,2760,2760,2755,658
|
|
20231026,103600,645218825,2760,2755,2760,2755,797
|
|
20231026,103500,643022595,2755,2755,2755,2755,0
|
|
20231026,103400,643022595,2755,2755,2755,2755,591
|
|
20231026,103300,641394390,2760,2755,2760,2755,2166
|
|
20231026,103200,635427010,2755,2755,2755,2755,693
|
|
20231026,103100,633517795,2755,2750,2755,2750,5
|
|
20231026,103000,633504035,2755,2755,2755,2755,60
|
|
20231026,102900,633338735,2755,2755,2755,2755,33
|
|
20231026,102800,633247820,2750,2755,2755,2750,1525
|
|
20231026,102700,629046465,2755,2760,2760,2755,340
|
|
20231026,102600,628109565,2760,2760,2765,2760,1086
|
|
20231026,102500,625111845,2760,2760,2760,2760,270
|
|
20231026,102400,624366645,2760,2755,2760,2755,239
|
|
20231026,102300,623708170,2760,2760,2760,2755,370
|
|
20231026,102200,622687000,2760,2760,2760,2760,14
|
|
20231026,102100,622648360,2755,2755,2755,2755,0
|
|
20231026,102000,622648360,2755,2755,2755,2755,1245
|
|
20231026,101900,619218385,2750,2750,2750,2750,200
|
|
20231026,101800,618668385,2750,2750,2755,2750,1218
|
|
20231026,101700,615318850,2755,2755,2755,2755,102
|
|
20231026,101600,615037840,2750,2755,2755,2750,404
|
|
20231026,101500,613926325,2755,2750,2755,2750,997
|
|
20231026,101400,611180985,2755,2755,2755,2750,2542
|
|
20231026,101300,604188350,2750,2750,2750,2750,0
|
|
20231026,101200,604188350,2750,2755,2755,2750,918
|
|
20231026,101100,601661365,2755,2755,2755,2750,600
|
|
20231026,101000,600008870,2755,2755,2760,2750,1848
|
|
20231026,100900,594921545,2760,2755,2760,2750,1448
|
|
20231026,100800,590937965,2755,2760,2760,2750,1595
|
|
20231026,100700,586543345,2760,2760,2765,2760,1279
|
|
20231026,100600,583013120,2760,2750,2760,2750,55
|
|
20231026,100500,582861830,2760,2750,2760,2750,1249
|
|
20231026,100400,579427040,2750,2755,2755,2750,3022
|
|
20231026,100300,571111015,2755,2755,2755,2755,101
|
|
20231026,100200,570832760,2750,2750,2750,2750,0
|
|
20231026,100100,570832760,2750,2750,2750,2750,125
|
|
20231026,100000,570489010,2745,2750,2750,2745,2127
|
|
20231026,095900,564640785,2750,2750,2750,2750,5328
|
|
20231026,095800,549988785,2750,2750,2750,2750,230
|
|
20231026,095700,549356285,2760,2760,2760,2760,400
|
|
20231026,095600,548252285,2760,2760,2760,2760,11
|
|
20231026,095500,548221925,2750,2755,2760,2750,401
|
|
20231026,095400,547118990,2755,2750,2755,2750,2023
|
|
20231026,095300,541555695,2755,2750,2755,2745,1531
|
|
20231026,095200,537342320,2750,2750,2750,2750,633
|
|
20231026,095100,535601570,2750,2755,2755,2750,853
|
|
20231026,095000,533255805,2755,2755,2755,2750,1273
|
|
20231026,094900,529754580,2755,2760,2760,2755,197
|
|
20231026,094800,529211470,2750,2750,2760,2750,3183
|
|
20231026,094700,520457710,2755,2750,2755,2750,31
|
|
20231026,094600,520372455,2750,2750,2760,2750,336
|
|
20231026,094500,519446955,2760,2755,2760,2750,1113
|
|
20231026,094400,516385785,2760,2760,2760,2760,2
|
|
20231026,094300,516380265,2750,2760,2760,2750,528
|
|
20231026,094200,514926370,2770,2765,2770,2760,6892
|
|
20231026,094100,495898120,2760,2755,2765,2745,1116
|
|
20231026,094000,492819585,2755,2740,2755,2740,933
|
|
20231026,093900,490258860,2740,2750,2750,2740,4471
|
|
20231026,093800,477993955,2745,2745,2745,2740,1290
|
|
20231026,093700,474454415,2745,2740,2745,2740,1039
|
|
20231026,093600,471606310,2740,2735,2750,2735,1049
|
|
20231026,093500,468731970,2740,2740,2740,2740,316
|
|
20231026,093400,467866130,2740,2740,2745,2735,6187
|
|
20231026,093300,450932580,2745,2760,2760,2740,18227
|
|
20231026,093200,400864400,2750,2770,2770,2750,1975
|
|
20231026,093100,395425860,2770,2770,2775,2750,22468
|
|
20231026,093000,333431370,2765,2770,2775,2765,1479
|
|
20231026,092900,329336860,2765,2765,2765,2765,0
|
|
20231026,092800,329336860,2765,2775,2780,2765,2141
|
|
20231026,092700,323404710,2780,2770,2780,2770,3477
|
|
20231026,092600,313771310,2780,2780,2780,2780,122
|
|
20231026,092500,313432150,2780,2775,2780,2770,741
|
|
20231026,092400,311378860,2770,2775,2775,2770,2361
|
|
20231026,092300,304837085,2770,2780,2780,2765,2760
|
|
20231026,092200,297189265,2770,2775,2775,2765,4750
|
|
20231026,092100,284014565,2775,2775,2775,2770,1764
|
|
20231026,092000,279127500,2780,2775,2780,2770,1778
|
|
20231026,091900,274193980,2770,2770,2770,2765,739
|
|
20231026,091800,272150295,2765,2765,2770,2765,2856
|
|
20231026,091700,264248700,2770,2770,2770,2770,4727
|
|
20231026,091600,251154910,2775,2775,2780,2770,2261
|
|
20231026,091500,244886700,2775,2800,2800,2775,1765
|
|
20231026,091400,239977865,2800,2800,2800,2780,3140
|
|
20231026,091300,231192025,2800,2780,2800,2770,529
|
|
20231026,091200,229711935,2770,2780,2780,2770,4967
|
|
20231026,091100,215927085,2780,2785,2785,2780,943
|
|
20231026,091000,213304070,2785,2795,2800,2785,1440
|
|
20231026,090900,209283595,2800,2785,2800,2775,3596
|
|
20231026,090800,199248490,2785,2770,2785,2765,1386
|
|
20231026,090700,195396215,2785,2790,2790,2770,2369
|
|
20231026,090600,188809145,2785,2785,2790,2770,6789
|
|
20231026,090500,169983375,2780,2780,2785,2770,7238
|
|
20231026,090400,149872755,2795,2800,2800,2780,3043
|
|
20231026,090300,141363645,2800,2760,2800,2750,9833
|
|
20231026,090200,114134165,2770,2755,2770,2750,3001
|
|
20231026,090100,105870770,2755,2775,2775,2750,10980
|
|
20231026,090000,75562460,2770,2780,2790,2770,27189
|