651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194800,719892045,2085,2085,2085,2085,2692
|
|
20231027,194700,719892045,2085,2085,2085,2085,0
|
|
20231027,194600,719892045,2085,2085,2085,2085,0
|
|
20231027,194500,719892045,2085,2085,2085,2085,0
|
|
20231027,194400,719892045,2085,2085,2085,2085,0
|
|
20231027,194300,719892045,2085,2085,2085,2085,0
|
|
20231027,194200,719892045,2085,2085,2085,2085,0
|
|
20231027,194100,719892045,2085,2085,2085,2085,0
|
|
20231027,194000,719892045,2085,2085,2085,2085,0
|
|
20231027,193900,719892045,2085,2085,2085,2085,0
|
|
20231027,193800,719892045,2085,2085,2085,2085,0
|
|
20231027,193700,719892045,2085,2085,2085,2085,0
|
|
20231027,193600,719892045,2085,2085,2085,2085,0
|
|
20231027,193500,719892045,2085,2085,2085,2085,0
|
|
20231027,193400,719892045,2085,2085,2085,2085,0
|
|
20231027,193300,719892045,2085,2085,2085,2085,0
|
|
20231027,193200,719892045,2085,2085,2085,2085,0
|
|
20231027,193100,719892045,2085,2085,2085,2085,0
|
|
20231027,193000,719892045,2085,2085,2085,2085,0
|
|
20231027,192900,719892045,2085,2085,2085,2085,0
|
|
20231027,192800,719892045,2085,2085,2085,2085,0
|
|
20231027,192700,719892045,2085,2085,2085,2085,0
|
|
20231027,192600,719892045,2085,2085,2085,2085,0
|
|
20231027,192500,719892045,2085,2085,2085,2085,0
|
|
20231027,192400,719892045,2085,2085,2085,2085,0
|
|
20231027,192300,719892045,2085,2085,2085,2085,0
|
|
20231027,192200,719892045,2085,2085,2085,2085,0
|
|
20231027,192100,719892045,2085,2085,2085,2085,0
|
|
20231027,192000,719892045,2085,2085,2085,2085,0
|
|
20231027,191900,719892045,2085,2085,2085,2085,0
|
|
20231027,191800,719892045,2085,2085,2085,2085,2692
|
|
20231027,191700,719892045,2085,2085,2085,2085,0
|
|
20231027,191600,719892045,2085,2085,2085,2085,0
|
|
20231027,191500,719892045,2085,2085,2085,2085,0
|
|
20231027,191400,719892045,2085,2085,2085,2085,0
|
|
20231027,191300,719892045,2085,2085,2085,2085,0
|
|
20231027,191200,719892045,2085,2085,2085,2085,0
|
|
20231027,191100,719892045,2085,2085,2085,2085,0
|
|
20231027,191000,719892045,2085,2085,2085,2085,0
|
|
20231027,190900,719892045,2085,2085,2085,2085,0
|
|
20231027,190800,719892045,2085,2085,2085,2085,0
|
|
20231027,190700,719892045,2085,2085,2085,2085,0
|
|
20231027,190600,719892045,2085,2085,2085,2085,0
|
|
20231027,190500,719892045,2085,2085,2085,2085,0
|
|
20231027,190400,719892045,2085,2085,2085,2085,0
|
|
20231027,190300,719892045,2085,2085,2085,2085,0
|
|
20231027,190200,719892045,2085,2085,2085,2085,0
|
|
20231027,190100,719892045,2085,2085,2085,2085,0
|
|
20231027,190000,719892045,2085,2085,2085,2085,0
|
|
20231027,185900,719892045,2085,2085,2085,2085,0
|
|
20231027,185800,719892045,2085,2085,2085,2085,0
|
|
20231027,185700,719892045,2085,2085,2085,2085,0
|
|
20231027,185600,719892045,2085,2085,2085,2085,0
|
|
20231027,185500,719892045,2085,2085,2085,2085,0
|
|
20231027,185400,719892045,2085,2085,2085,2085,0
|
|
20231027,185300,719892045,2085,2085,2085,2085,0
|
|
20231027,185200,719892045,2085,2085,2085,2085,0
|
|
20231027,185100,719892045,2085,2085,2085,2085,0
|
|
20231027,185000,719892045,2085,2085,2085,2085,0
|
|
20231027,184900,719892045,2085,2085,2085,2085,0
|
|
20231027,184800,719892045,2085,2085,2085,2085,2692
|
|
20231027,184700,719892045,2085,2085,2085,2085,0
|
|
20231027,184600,719892045,2085,2085,2085,2085,0
|
|
20231027,184500,719892045,2085,2085,2085,2085,0
|
|
20231027,184400,719892045,2085,2085,2085,2085,0
|
|
20231027,184300,719892045,2085,2085,2085,2085,0
|
|
20231027,184200,719892045,2085,2085,2085,2085,0
|
|
20231027,184100,719892045,2085,2085,2085,2085,0
|
|
20231027,184000,719892045,2085,2085,2085,2085,0
|
|
20231027,183900,719892045,2085,2085,2085,2085,0
|
|
20231027,183800,719892045,2085,2085,2085,2085,0
|
|
20231027,183700,719892045,2085,2085,2085,2085,0
|
|
20231027,183600,719892045,2085,2085,2085,2085,0
|
|
20231027,183500,719892045,2085,2085,2085,2085,0
|
|
20231027,183400,719892045,2085,2085,2085,2085,0
|
|
20231027,183300,719892045,2085,2085,2085,2085,0
|
|
20231027,183200,719892045,2085,2085,2085,2085,0
|
|
20231027,183100,719892045,2085,2085,2085,2085,0
|
|
20231027,183000,719892045,2085,2085,2085,2085,0
|
|
20231027,182900,719892045,2085,2085,2085,2085,0
|
|
20231027,182800,719892045,2085,2085,2085,2085,0
|
|
20231027,182700,719892045,2085,2085,2085,2085,0
|
|
20231027,182600,719892045,2085,2085,2085,2085,0
|
|
20231027,182500,719892045,2085,2085,2085,2085,0
|
|
20231027,182400,719892045,2085,2085,2085,2085,0
|
|
20231027,182300,719892045,2085,2085,2085,2085,0
|
|
20231027,182200,719892045,2085,2085,2085,2085,0
|
|
20231027,182100,719892045,2085,2085,2085,2085,0
|
|
20231027,182000,719892045,2085,2085,2085,2085,0
|
|
20231027,181900,719892045,2085,2085,2085,2085,0
|
|
20231027,181800,719892045,2085,2085,2085,2085,2692
|
|
20231027,181700,719892045,2085,2085,2085,2085,0
|
|
20231027,181600,719892045,2085,2085,2085,2085,0
|
|
20231027,181500,719892045,2085,2085,2085,2085,0
|
|
20231027,181400,719892045,2085,2085,2085,2085,0
|
|
20231027,181300,719892045,2085,2085,2085,2085,0
|
|
20231027,181200,719892045,2085,2085,2085,2085,0
|
|
20231027,181100,719892045,2085,2085,2085,2085,0
|
|
20231027,181000,719892045,2085,2085,2085,2085,0
|
|
20231027,180900,719892045,2085,2085,2085,2085,0
|
|
20231027,180800,719892045,2085,2085,2085,2085,0
|
|
20231027,180700,719892045,2085,2085,2085,2085,0
|
|
20231027,180600,719892045,2085,2085,2085,2085,0
|
|
20231027,180500,719892045,2085,2085,2085,2085,0
|
|
20231027,180400,719892045,2085,2085,2085,2085,0
|
|
20231027,180300,719892045,2085,2085,2085,2085,0
|
|
20231027,180200,719892045,2085,2085,2085,2085,0
|
|
20231027,180100,719892045,2085,2085,2085,2085,0
|
|
20231027,180000,719892045,2085,2085,2085,2085,0
|
|
20231027,175900,719892045,2085,2085,2085,2085,0
|
|
20231027,175800,719892045,2085,2085,2085,2085,0
|
|
20231027,175700,719892045,2085,2085,2085,2085,0
|
|
20231027,175600,719892045,2085,2085,2085,2085,0
|
|
20231027,175500,719892045,2085,2085,2085,2085,0
|
|
20231027,175400,719892045,2085,2085,2085,2085,0
|
|
20231027,175300,719892045,2085,2085,2085,2085,0
|
|
20231027,175200,719892045,2085,2085,2085,2085,0
|
|
20231027,175100,719892045,2085,2085,2085,2085,0
|
|
20231027,175000,719892045,2085,2085,2085,2085,0
|
|
20231027,174900,719892045,2085,2085,2085,2085,0
|
|
20231027,174800,719892045,2085,2085,2085,2085,2692
|
|
20231027,174700,719892045,2085,2085,2085,2085,0
|
|
20231027,174600,719892045,2085,2085,2085,2085,0
|
|
20231027,174500,719892045,2085,2085,2085,2085,0
|
|
20231027,174400,719892045,2085,2085,2085,2085,0
|
|
20231027,174300,719892045,2085,2085,2085,2085,0
|
|
20231027,174200,719892045,2085,2085,2085,2085,0
|
|
20231027,174100,719892045,2085,2085,2085,2085,0
|
|
20231027,174000,719892045,2085,2085,2085,2085,0
|
|
20231027,173900,719892045,2085,2085,2085,2085,0
|
|
20231027,173800,719892045,2085,2085,2085,2085,0
|
|
20231027,173700,719892045,2085,2085,2085,2085,0
|
|
20231027,173600,719892045,2085,2085,2085,2085,0
|
|
20231027,173500,719892045,2085,2085,2085,2085,0
|
|
20231027,173400,719892045,2085,2085,2085,2085,0
|
|
20231027,173300,719892045,2085,2085,2085,2085,0
|
|
20231027,173200,719892045,2085,2085,2085,2085,0
|
|
20231027,173100,719892045,2085,2085,2085,2085,0
|
|
20231027,173000,719892045,2085,2085,2085,2085,0
|
|
20231027,172900,719892045,2085,2085,2085,2085,0
|
|
20231027,172800,719892045,2085,2085,2085,2085,0
|
|
20231027,172700,719892045,2085,2085,2085,2085,0
|
|
20231027,172600,719892045,2085,2085,2085,2085,0
|
|
20231027,172500,719892045,2085,2085,2085,2085,0
|
|
20231027,172400,719892045,2085,2085,2085,2085,0
|
|
20231027,172300,719892045,2085,2085,2085,2085,0
|
|
20231027,172200,719892045,2085,2085,2085,2085,0
|
|
20231027,172100,719892045,2085,2085,2085,2085,0
|
|
20231027,172000,719892045,2085,2085,2085,2085,0
|
|
20231027,171900,719892045,2085,2085,2085,2085,0
|
|
20231027,171800,719892045,2085,2085,2085,2085,2692
|
|
20231027,171700,719892045,2085,2085,2085,2085,0
|
|
20231027,171600,719892045,2085,2085,2085,2085,0
|
|
20231027,171500,719892045,2085,2085,2085,2085,0
|
|
20231027,171400,719892045,2085,2085,2085,2085,0
|
|
20231027,171300,719892045,2085,2085,2085,2085,0
|
|
20231027,171200,719892045,2085,2085,2085,2085,0
|
|
20231027,171100,719892045,2085,2085,2085,2085,0
|
|
20231027,171000,719892045,2085,2085,2085,2085,0
|
|
20231027,170900,719892045,2085,2085,2085,2085,0
|
|
20231027,170800,719892045,2085,2085,2085,2085,0
|
|
20231027,170700,719892045,2085,2085,2085,2085,0
|
|
20231027,170600,719892045,2085,2085,2085,2085,0
|
|
20231027,170500,719892045,2085,2085,2085,2085,0
|
|
20231027,170400,719892045,2085,2085,2085,2085,0
|
|
20231027,170300,719892045,2085,2085,2085,2085,0
|
|
20231027,170200,719892045,2085,2085,2085,2085,0
|
|
20231027,170100,719892045,2085,2085,2085,2085,0
|
|
20231027,170000,719892045,2085,2085,2085,2085,0
|
|
20231027,165900,719892045,2085,2085,2085,2085,0
|
|
20231027,165800,719892045,2085,2085,2085,2085,0
|
|
20231027,165700,719892045,2085,2085,2085,2085,0
|
|
20231027,165600,719892045,2085,2085,2085,2085,0
|
|
20231027,165500,719892045,2085,2085,2085,2085,0
|
|
20231027,165400,719892045,2085,2085,2085,2085,0
|
|
20231027,165300,719892045,2085,2085,2085,2085,0
|
|
20231027,165200,719892045,2085,2085,2085,2085,0
|
|
20231027,165100,719892045,2085,2085,2085,2085,0
|
|
20231027,165000,719892045,2085,2085,2085,2085,0
|
|
20231027,164900,719892045,2085,2085,2085,2085,0
|
|
20231027,164800,719892045,2085,2085,2085,2085,2692
|
|
20231027,164700,719892045,2085,2085,2085,2085,0
|
|
20231027,164600,719892045,2085,2085,2085,2085,0
|
|
20231027,164500,719892045,2085,2085,2085,2085,0
|
|
20231027,164400,719892045,2085,2085,2085,2085,0
|
|
20231027,164300,719892045,2085,2085,2085,2085,0
|
|
20231027,164200,719892045,2085,2085,2085,2085,0
|
|
20231027,164100,719892045,2085,2085,2085,2085,0
|
|
20231027,164000,719892045,2085,2085,2085,2085,0
|
|
20231027,163900,719892045,2085,2085,2085,2085,0
|
|
20231027,163800,719892045,2085,2085,2085,2085,0
|
|
20231027,163700,719892045,2085,2085,2085,2085,0
|
|
20231027,163600,719892045,2085,2085,2085,2085,0
|
|
20231027,163500,719892045,2085,2085,2085,2085,0
|
|
20231027,163400,719892045,2085,2085,2085,2085,0
|
|
20231027,163300,719892045,2085,2085,2085,2085,0
|
|
20231027,163200,719892045,2085,2085,2085,2085,0
|
|
20231027,163100,719892045,2085,2085,2085,2085,0
|
|
20231027,163000,719892045,2085,2085,2085,2085,0
|
|
20231027,162900,719892045,2085,2085,2085,2085,0
|
|
20231027,162800,719892045,2085,2085,2085,2085,0
|
|
20231027,162700,719892045,2085,2085,2085,2085,0
|
|
20231027,162600,719892045,2085,2085,2085,2085,0
|
|
20231027,162500,719892045,2085,2085,2085,2085,0
|
|
20231027,162400,719892045,2085,2085,2085,2085,0
|
|
20231027,162300,719892045,2085,2085,2085,2085,0
|
|
20231027,162200,719892045,2085,2085,2085,2085,0
|
|
20231027,162100,719892045,2085,2085,2085,2085,0
|
|
20231027,162000,719892045,2085,2085,2085,2085,0
|
|
20231027,161900,719892045,2085,2085,2085,2085,0
|
|
20231027,161800,719892045,2085,2085,2085,2085,2692
|
|
20231027,161700,719892045,2085,2085,2085,2085,0
|
|
20231027,161600,719892045,2085,2085,2085,2085,0
|
|
20231027,161500,719892045,2085,2085,2085,2085,0
|
|
20231027,161400,719892045,2085,2085,2085,2085,0
|
|
20231027,161300,719892045,2085,2085,2085,2085,0
|
|
20231027,161200,719892045,2085,2085,2085,2085,0
|
|
20231027,161100,719892045,2085,2085,2085,2085,0
|
|
20231027,161000,719892045,2085,2085,2085,2085,0
|
|
20231027,160900,719892045,2085,2085,2085,2085,0
|
|
20231027,160800,719892045,2085,2085,2085,2085,0
|
|
20231027,160700,719892045,2085,2085,2085,2085,0
|
|
20231027,160600,719892045,2085,2085,2085,2085,0
|
|
20231027,160500,719892045,2085,2085,2085,2085,0
|
|
20231027,160400,719892045,2085,2085,2085,2085,0
|
|
20231027,160300,719892045,2085,2085,2085,2085,0
|
|
20231027,160200,719892045,2085,2085,2085,2085,0
|
|
20231027,160100,719892045,2085,2085,2085,2085,0
|
|
20231027,160000,719892045,2085,2085,2085,2085,0
|
|
20231027,155900,719892045,2085,2085,2085,2085,0
|
|
20231027,155800,719892045,2085,2085,2085,2085,0
|
|
20231027,155700,719892045,2085,2085,2085,2085,0
|
|
20231027,155600,719892045,2085,2085,2085,2085,0
|
|
20231027,155500,719892045,2085,2085,2085,2085,0
|
|
20231027,155400,719892045,2085,2085,2085,2085,0
|
|
20231027,155300,719892045,2085,2085,2085,2085,0
|
|
20231027,155200,719892045,2085,2085,2085,2085,0
|
|
20231027,155100,719892045,2085,2085,2085,2085,0
|
|
20231027,155000,719892045,2085,2085,2085,2085,0
|
|
20231027,154900,719892045,2085,2085,2085,2085,0
|
|
20231027,154800,719892045,2085,2085,2085,2085,2692
|
|
20231027,154700,719892045,2085,2085,2085,2085,0
|
|
20231027,154600,719892045,2085,2085,2085,2085,0
|
|
20231027,154500,719892045,2085,2085,2085,2085,0
|
|
20231027,154400,719892045,2085,2085,2085,2085,0
|
|
20231027,154300,719892045,2085,2085,2085,2085,0
|
|
20231027,154200,719892045,2085,2085,2085,2085,0
|
|
20231027,154100,719892045,2085,2085,2085,2085,0
|
|
20231027,154000,719892045,2085,2085,2085,2085,0
|
|
20231027,153900,719892045,2085,2085,2085,2085,0
|
|
20231027,153800,719892045,2085,2085,2085,2085,0
|
|
20231027,153700,719892045,2085,2085,2085,2085,0
|
|
20231027,153600,719892045,2085,2085,2085,2085,0
|
|
20231027,153500,719892045,2085,2085,2085,2085,0
|
|
20231027,153400,719892045,2085,2085,2085,2085,0
|
|
20231027,153300,719892045,2085,2085,2085,2085,0
|
|
20231027,153200,719892045,2085,2085,2085,2085,0
|
|
20231027,153100,719892045,2085,2085,2085,2085,0
|
|
20231027,153000,719892045,2085,2085,2085,2085,2692
|
|
20231027,152900,714279225,2095,2095,2095,2095,0
|
|
20231027,152800,714279225,2095,2095,2095,2095,0
|
|
20231027,152700,714279225,2095,2095,2095,2095,0
|
|
20231027,152600,714279225,2095,2095,2095,2095,0
|
|
20231027,152500,714279225,2095,2095,2095,2095,0
|
|
20231027,152400,714279225,2095,2095,2095,2095,0
|
|
20231027,152300,714279225,2095,2095,2095,2095,0
|
|
20231027,152200,714279225,2095,2095,2095,2095,0
|
|
20231027,152100,714279225,2095,2095,2095,2095,0
|
|
20231027,152000,714279225,2095,2095,2095,2095,0
|
|
20231027,151900,714279225,2095,2095,2095,2095,3
|
|
20231027,151800,714272940,2090,2090,2090,2090,247
|
|
20231027,151700,713756710,2095,2090,2095,2090,427
|
|
20231027,151600,712864270,2095,2090,2095,2090,6275
|
|
20231027,151500,699718250,2095,2095,2095,2085,2327
|
|
20231027,151400,694845885,2095,2090,2095,2090,1368
|
|
20231027,151300,691986735,2090,2085,2090,2085,154
|
|
20231027,151200,691665025,2090,2090,2090,2090,3000
|
|
20231027,151100,685395025,2090,2090,2090,2090,143
|
|
20231027,151000,685096155,2090,2090,2090,2090,305
|
|
20231027,150900,684458705,2090,2090,2090,2090,223
|
|
20231027,150800,683992635,2090,2090,2090,2090,350
|
|
20231027,150700,683261135,2090,2085,2090,2085,194
|
|
20231027,150600,682855900,2090,2090,2090,2090,159
|
|
20231027,150500,682523590,2090,2090,2090,2090,7
|
|
20231027,150400,682508960,2090,2090,2090,2085,164
|
|
20231027,150300,682166325,2090,2090,2090,2090,0
|
|
20231027,150200,682166325,2090,2085,2090,2080,1645
|
|
20231027,150100,678740705,2085,2080,2085,2075,275
|
|
20231027,150000,678169705,2085,2085,2085,2085,144
|
|
20231027,145900,677869465,2085,2085,2085,2085,0
|
|
20231027,145800,677869465,2085,2085,2085,2085,123
|
|
20231027,145700,677613010,2085,2085,2085,2085,1523
|
|
20231027,145600,674437555,2085,2075,2085,2075,537
|
|
20231027,145500,673321770,2085,2085,2085,2085,124
|
|
20231027,145400,673063230,2085,2085,2085,2085,502
|
|
20231027,145300,672016560,2085,2085,2085,2085,140
|
|
20231027,145200,671724660,2085,2085,2085,2085,0
|
|
20231027,145100,671724660,2085,2080,2085,2080,524
|
|
20231027,145000,670633860,2085,2080,2085,2080,4470
|
|
20231027,144900,661336245,2080,2075,2080,2075,290
|
|
20231027,144800,660733795,2075,2075,2075,2075,1839
|
|
20231027,144700,656917870,2075,2075,2075,2075,233
|
|
20231027,144600,656434395,2075,2075,2075,2075,59
|
|
20231027,144500,656311970,2075,2075,2075,2075,139
|
|
20231027,144400,656023545,2075,2075,2075,2070,429
|
|
20231027,144300,655134860,2075,2075,2075,2075,5
|
|
20231027,144200,655124485,2075,2075,2075,2075,145
|
|
20231027,144100,654823610,2070,2070,2070,2070,276
|
|
20231027,144000,654252290,2075,2075,2075,2075,127
|
|
20231027,143900,653988765,2075,2070,2075,2070,69
|
|
20231027,143800,653845725,2070,2070,2070,2070,155
|
|
20231027,143700,653524875,2070,2065,2070,2065,563
|
|
20231027,143600,652362265,2075,2070,2075,2065,2545
|
|
20231027,143500,647093995,2075,2070,2075,2070,117
|
|
20231027,143400,646851795,2070,2075,2075,2070,640
|
|
20231027,143300,645526295,2070,2075,2075,2070,312
|
|
20231027,143200,644879805,2075,2070,2075,2070,213
|
|
20231027,143100,644438885,2075,2075,2075,2070,369
|
|
20231027,143000,643674350,2075,2070,2075,2070,451
|
|
20231027,142900,642740750,2075,2075,2075,2075,330
|
|
20231027,142800,642056000,2075,2075,2075,2075,200
|
|
20231027,142700,641641000,2075,2070,2075,2070,1349
|
|
20231027,142600,638847865,2075,2075,2075,2075,0
|
|
20231027,142500,638847865,2075,2075,2075,2075,128
|
|
20231027,142400,638582265,2080,2070,2080,2070,250
|
|
20231027,142300,638064745,2075,2075,2075,2075,144
|
|
20231027,142200,637765945,2075,2080,2080,2070,278
|
|
20231027,142100,637187740,2080,2080,2080,2080,0
|
|
20231027,142000,637187740,2080,2080,2080,2070,250
|
|
20231027,141900,636668815,2080,2070,2080,2070,1371
|
|
20231027,141800,633830825,2080,2070,2080,2070,1652
|
|
20231027,141700,630409135,2075,2075,2075,2075,0
|
|
20231027,141600,630409135,2075,2070,2075,2070,339
|
|
20231027,141500,629706615,2075,2075,2075,2075,9
|
|
20231027,141400,629687940,2080,2075,2085,2075,204
|
|
20231027,141300,629263955,2085,2080,2085,2075,781
|
|
20231027,141200,627641640,2080,2080,2080,2080,0
|
|
20231027,141100,627641640,2080,2080,2080,2080,128
|
|
20231027,141000,627375400,2080,2075,2085,2075,769
|
|
20231027,140900,625779680,2085,2080,2085,2080,440
|
|
20231027,140800,624863780,2080,2080,2080,2080,0
|
|
20231027,140700,624863780,2080,2080,2080,2080,129
|
|
20231027,140600,624595460,2080,2080,2080,2080,100
|
|
20231027,140500,624387460,2080,2080,2080,2080,875
|
|
20231027,140400,622567460,2085,2085,2085,2085,0
|
|
20231027,140300,622567460,2085,2085,2085,2080,131
|
|
20231027,140200,622294335,2075,2085,2085,2075,291
|
|
20231027,140100,621688685,2085,2080,2085,2080,72
|
|
20231027,140000,621538915,2085,2085,2085,2085,133
|
|
20231027,135900,621261610,2085,2085,2085,2085,2
|
|
20231027,135800,621257440,2080,2085,2085,2080,496
|
|
20231027,135700,620225035,2085,2085,2085,2085,2
|
|
20231027,135600,620220865,2090,2075,2090,2075,294
|
|
20231027,135500,619608940,2090,2090,2090,2090,7
|
|
20231027,135400,619594310,2085,2085,2085,2085,134
|
|
20231027,135300,619314920,2090,2090,2090,2090,0
|
|
20231027,135200,619314920,2090,2075,2090,2075,185
|
|
20231027,135100,618929020,2090,2090,2090,2075,198
|
|
20231027,135000,618515950,2090,2090,2090,2090,0
|
|
20231027,134900,618515950,2090,2090,2090,2090,120
|
|
20231027,134800,618265150,2090,2090,2090,2090,0
|
|
20231027,134700,618265150,2090,2080,2090,2080,1224
|
|
20231027,134600,615719210,2080,2080,2080,2080,2
|
|
20231027,134500,615715050,2080,2080,2080,2080,135
|
|
20231027,134400,615434250,2080,2080,2080,2080,0
|
|
20231027,134300,615434250,2080,2080,2080,2080,142
|
|
20231027,134200,615138890,2080,2080,2080,2080,45
|
|
20231027,134100,615045290,2080,2080,2080,2080,124
|
|
20231027,134000,614787370,2080,2090,2090,2080,190
|
|
20231027,133900,614390720,2090,2090,2090,2090,0
|
|
20231027,133800,614390720,2090,2090,2090,2090,121
|
|
20231027,133700,614137830,2090,2080,2090,2080,274
|
|
20231027,133600,613567880,2080,2080,2080,2080,241
|
|
20231027,133500,613066600,2090,2090,2090,2090,0
|
|
20231027,133400,613066600,2090,2090,2090,2090,125
|
|
20231027,133300,612805350,2095,2095,2095,2095,0
|
|
20231027,133200,612805350,2095,2090,2095,2090,167
|
|
20231027,133100,612456310,2095,2095,2095,2095,12
|
|
20231027,133000,612431170,2090,2080,2095,2080,179
|
|
20231027,132900,612057550,2080,2080,2080,2080,145
|
|
20231027,132800,611755950,2080,2075,2080,2075,441
|
|
20231027,132700,610840865,2075,2075,2075,2075,583
|
|
20231027,132600,609631140,2070,2070,2070,2070,1144
|
|
20231027,132500,607263060,2070,2070,2070,2070,135
|
|
20231027,132400,606983610,2070,2070,2070,2070,1
|
|
20231027,132300,606981540,2065,2070,2070,2065,568
|
|
20231027,132200,605807960,2065,2065,2070,2065,1379
|
|
20231027,132100,602960320,2065,2070,2070,2065,469
|
|
20231027,132000,601991365,2075,2075,2075,2075,149
|
|
20231027,131900,601682190,2075,2075,2075,2075,0
|
|
20231027,131800,601682190,2075,2065,2075,2065,370
|
|
20231027,131700,600916780,2065,2070,2075,2065,6310
|
|
20231027,131600,587867930,2080,2075,2080,2075,1927
|
|
20231027,131500,583868710,2080,2080,2080,2075,3862
|
|
20231027,131400,575840420,2095,2095,2095,2095,141
|
|
20231027,131300,575545025,2095,2095,2095,2095,560
|
|
20231027,131200,574371825,2095,2095,2095,2095,132
|
|
20231027,131100,574095285,2095,2095,2095,2095,10
|
|
20231027,131000,574074335,2095,2095,2095,2095,133
|
|
20231027,130900,573795700,2095,2095,2095,2095,133
|
|
20231027,130800,573517065,2080,2080,2080,2080,0
|
|
20231027,130700,573517065,2080,2095,2095,2080,819
|
|
20231027,130600,571807110,2095,2080,2095,2080,351
|
|
20231027,130500,571077015,2095,2085,2095,2085,131
|
|
20231027,130400,570803870,2085,2085,2085,2085,0
|
|
20231027,130300,570803870,2085,2090,2090,2085,1407
|
|
20231027,130200,567863945,2090,2090,2090,2090,5
|
|
20231027,130100,567853495,2090,2085,2090,2085,489
|
|
20231027,130000,566833285,2080,2080,2080,2080,240
|
|
20231027,125900,566334085,2085,2085,2085,2085,149
|
|
20231027,125800,566023420,2085,2085,2085,2080,127
|
|
20231027,125700,565758630,2085,2085,2085,2085,0
|
|
20231027,125600,565758630,2085,2085,2085,2085,137
|
|
20231027,125500,565472985,2085,2085,2085,2085,0
|
|
20231027,125400,565472985,2085,2085,2085,2085,131
|
|
20231027,125300,565199850,2085,2085,2085,2085,100
|
|
20231027,125200,564991350,2085,2080,2095,2080,1636
|
|
20231027,125100,561583710,2085,2085,2085,2085,8889
|
|
20231027,125000,543050145,2095,2095,2095,2095,141
|
|
20231027,124900,542754750,2095,2095,2095,2095,0
|
|
20231027,124800,542754750,2095,2095,2095,2095,146
|
|
20231027,124700,542448880,2095,2090,2095,2090,387
|
|
20231027,124600,541640045,2090,2095,2095,2090,663
|
|
20231027,124500,540254370,2090,2090,2090,2090,2976
|
|
20231027,124400,534034530,2095,2090,2095,2090,1075
|
|
20231027,124300,531784560,2095,2095,2095,2095,140
|
|
20231027,124200,531491260,2095,2095,2095,2090,1619
|
|
20231027,124100,528099510,2095,2090,2095,2090,839
|
|
20231027,124000,526342310,2100,2095,2100,2095,1400
|
|
20231027,123900,523402360,2095,2085,2095,2085,1655
|
|
20231027,123800,519940135,2095,2085,2095,2085,410
|
|
20231027,123700,519084235,2095,2090,2095,2085,1139
|
|
20231027,123600,516707880,2100,2100,2100,2100,232
|
|
20231027,123500,516220680,2100,2100,2100,2100,0
|
|
20231027,123400,516220680,2100,2085,2100,2085,569
|
|
20231027,123300,515032230,2100,2100,2100,2100,14
|
|
20231027,123200,515002830,2090,2100,2100,2090,946
|
|
20231027,123100,513024420,2090,2090,2090,2090,350
|
|
20231027,123000,512292920,2100,2100,2100,2100,142
|
|
20231027,122900,511994720,2085,2085,2085,2085,1324
|
|
20231027,122800,509234180,2090,2090,2095,2090,347
|
|
20231027,122700,508508330,2095,2095,2095,2095,156
|
|
20231027,122600,508181510,2095,2095,2095,2095,0
|
|
20231027,122500,508181510,2095,2100,2100,2095,122
|
|
20231027,122400,507925315,2100,2100,2100,2100,0
|
|
20231027,122300,507925315,2100,2100,2100,2100,140
|
|
20231027,122200,507631315,2100,2090,2100,2090,3005
|
|
20231027,122100,501350815,2090,2090,2090,2090,164
|
|
20231027,122000,501008055,2090,2085,2090,2085,3002
|
|
20231027,121900,494733885,2100,2100,2100,2100,253
|
|
20231027,121800,494202585,2085,2085,2085,2085,500
|
|
20231027,121700,493160085,2100,2085,2100,2085,135
|
|
20231027,121600,492876645,2090,2100,2100,2090,3197
|
|
20231027,121500,486193475,2100,2100,2100,2100,7
|
|
20231027,121400,486178775,2100,2100,2100,2100,124
|
|
20231027,121300,485918375,2100,2100,2100,2100,23
|
|
20231027,121200,485870075,2100,2100,2100,2100,273
|
|
20231027,121100,485296775,2100,2100,2100,2100,90
|
|
20231027,121000,485107775,2100,2095,2100,2090,983
|
|
20231027,120900,483050265,2095,2095,2095,2095,0
|
|
20231027,120800,483050265,2095,2095,2095,2095,3726
|
|
20231027,120700,475244295,2095,2095,2095,2095,0
|
|
20231027,120600,475244295,2095,2095,2095,2095,127
|
|
20231027,120500,474978230,2095,2095,2095,2095,195
|
|
20231027,120400,474569705,2095,2095,2095,2095,478
|
|
20231027,120300,473568295,2095,2095,2095,2095,121
|
|
20231027,120200,473314800,2090,2090,2090,2090,10
|
|
20231027,120100,473293900,2090,2090,2095,2090,804
|
|
20231027,120000,471612875,2095,2095,2095,2095,0
|
|
20231027,115900,471612875,2095,2095,2095,2095,133
|
|
20231027,115800,471334240,2095,2095,2095,2095,0
|
|
20231027,115700,471334240,2095,2095,2095,2095,134
|
|
20231027,115600,471053510,2090,2095,2095,2090,1163
|
|
20231027,115500,468619015,2095,2095,2095,2095,132
|
|
20231027,115400,468342475,2095,2095,2095,2095,137
|
|
20231027,115300,468055460,2090,2090,2090,2090,0
|
|
20231027,115200,468055460,2090,2090,2095,2090,3814
|
|
20231027,115100,460083060,2090,2090,2090,2090,10
|
|
20231027,115000,460062160,2095,2095,2095,2095,140
|
|
20231027,114900,459768860,2095,2095,2095,2095,100
|
|
20231027,114800,459559360,2095,2090,2095,2090,1426
|
|
20231027,114700,456578390,2095,2095,2095,2095,0
|
|
20231027,114600,456578390,2095,2095,2095,2095,143
|
|
20231027,114500,456278805,2095,2095,2095,2095,0
|
|
20231027,114400,456278805,2095,2095,2095,2095,123
|
|
20231027,114300,456021120,2095,2095,2095,2090,964
|
|
20231027,114200,454001545,2095,2095,2095,2095,5
|
|
20231027,114100,453991070,2095,2095,2095,2095,130
|
|
20231027,114000,453718720,2095,2095,2095,2095,0
|
|
20231027,113900,453718720,2095,2095,2095,2095,136
|
|
20231027,113800,453433800,2095,2095,2095,2095,0
|
|
20231027,113700,453433800,2095,2095,2095,2095,135
|
|
20231027,113600,453150975,2095,2095,2095,2095,8
|
|
20231027,113500,453134215,2095,2095,2095,2095,140
|
|
20231027,113400,452840915,2090,2095,2095,2090,455
|
|
20231027,113300,451889465,2095,2090,2095,2090,134
|
|
20231027,113200,451608740,2095,2095,2095,2095,138
|
|
20231027,113100,451319630,2090,2090,2090,2090,3
|
|
20231027,113000,451313360,2090,2090,2095,2090,8
|
|
20231027,112900,451296635,2095,2095,2095,2095,1
|
|
20231027,112800,451294540,2085,2090,2095,2085,142
|
|
20231027,112700,450997075,2095,2095,2095,2095,0
|
|
20231027,112600,450997075,2095,2095,2095,2095,127
|
|
20231027,112500,450731010,2095,2095,2095,2095,0
|
|
20231027,112400,450731010,2095,2095,2095,2090,346
|
|
20231027,112300,450006145,2095,2095,2095,2095,121
|
|
20231027,112200,449752650,2095,2095,2095,2095,0
|
|
20231027,112100,449752650,2095,2095,2095,2095,142
|
|
20231027,112000,449455160,2095,2095,2095,2085,365
|
|
20231027,111900,448693935,2095,2095,2095,2095,128
|
|
20231027,111800,448425775,2085,2090,2090,2085,4627
|
|
20231027,111700,438760585,2090,2085,2090,2085,2310
|
|
20231027,111600,433943500,2090,2090,2090,2085,62
|
|
20231027,111500,433814220,2090,2090,2090,2090,120
|
|
20231027,111400,433563420,2090,2090,2090,2090,50
|
|
20231027,111300,433458920,2095,2095,2095,2095,144
|
|
20231027,111200,433157240,2095,2090,2095,2090,457
|
|
20231027,111100,432201860,2090,2095,2095,2090,1120
|
|
20231027,111000,429860820,2095,2095,2095,2095,142
|
|
20231027,110900,429563330,2095,2095,2095,2095,500
|
|
20231027,110800,428515830,2095,2095,2095,2090,925
|
|
20231027,110700,426581935,2095,2090,2095,2090,3
|
|
20231027,110600,426575660,2095,2100,2100,2095,158
|
|
20231027,110500,426243970,2100,2090,2100,2090,5937
|
|
20231027,110400,413802790,2090,2095,2095,2090,759
|
|
20231027,110300,412213000,2100,2100,2100,2100,0
|
|
20231027,110200,412213000,2100,2100,2100,2100,144
|
|
20231027,110100,411910600,2100,2100,2100,2100,157
|
|
20231027,110000,411580900,2095,2095,2095,2095,0
|
|
20231027,105900,411580900,2095,2100,2100,2095,139
|
|
20231027,105800,411289005,2095,2095,2095,2095,251
|
|
20231027,105700,410763160,2095,2095,2095,2095,5675
|
|
20231027,105600,398874035,2095,2095,2095,2095,637
|
|
20231027,105500,397539520,2100,2100,2100,2100,142
|
|
20231027,105400,397241320,2095,2100,2100,2095,1052
|
|
20231027,105300,395032380,2100,2095,2100,2095,256
|
|
20231027,105200,394494935,2095,2095,2095,2095,394
|
|
20231027,105100,393669505,2100,2095,2100,2095,143
|
|
20231027,105000,393369235,2100,2100,2100,2100,129
|
|
20231027,104900,393098335,2100,2100,2100,2100,5
|
|
20231027,104800,393087835,2090,2095,2100,2090,1607
|
|
20231027,104700,389721560,2095,2095,2095,2090,10
|
|
20231027,104600,389700650,2095,2100,2100,2095,326
|
|
20231027,104500,389017185,2100,2100,2100,2100,1
|
|
20231027,104400,389015085,2105,2105,2105,2105,644
|
|
20231027,104300,387659465,2105,2105,2105,2105,29
|
|
20231027,104200,387598420,2105,2100,2105,2090,9104
|
|
20231027,104100,368479630,2095,2095,2095,2095,9740
|
|
20231027,104000,348074330,2090,2095,2095,2090,988
|
|
20231027,103900,346006745,2090,2090,2090,2090,2217
|
|
20231027,103800,341373215,2090,2090,2090,2090,0
|
|
20231027,103700,341373215,2090,2090,2090,2090,160
|
|
20231027,103600,341038815,2090,2090,2090,2090,5
|
|
20231027,103500,341028365,2090,2090,2090,2090,128
|
|
20231027,103400,340760845,2090,2090,2090,2090,0
|
|
20231027,103300,340760845,2090,2090,2090,2090,435
|
|
20231027,103200,339851695,2090,2090,2090,2090,10
|
|
20231027,103100,339830795,2090,2090,2090,2085,690
|
|
20231027,103000,338388740,2095,2095,2095,2095,134
|
|
20231027,102900,338108010,2095,2095,2095,2095,1
|
|
20231027,102800,338105915,2095,2095,2095,2095,141
|
|
20231027,102700,337810520,2090,2095,2095,2090,1870
|
|
20231027,102600,333897720,2090,2095,2095,2090,198
|
|
20231027,102500,333482920,2095,2095,2095,2095,611
|
|
20231027,102400,332202875,2095,2090,2095,2090,303
|
|
20231027,102300,331568340,2090,2090,2090,2090,5
|
|
20231027,102200,331557890,2090,2095,2095,2090,364
|
|
20231027,102100,330795430,2095,2095,2095,2095,1
|
|
20231027,102000,330793335,2095,2095,2095,2095,126
|
|
20231027,101900,330529365,2095,2095,2095,2095,140
|
|
20231027,101800,330236065,2095,2095,2095,2095,0
|
|
20231027,101700,330236065,2095,2095,2095,2095,131
|
|
20231027,101600,329961620,2085,2085,2085,2085,545
|
|
20231027,101500,328825295,2090,2085,2090,2085,511
|
|
20231027,101400,327757310,2090,2090,2090,2090,500
|
|
20231027,101300,326712310,2090,2090,2090,2090,326
|
|
20231027,101200,326030970,2085,2085,2085,2085,0
|
|
20231027,101100,326030970,2085,2085,2085,2085,5
|
|
20231027,101000,326020545,2090,2090,2090,2090,1000
|
|
20231027,100900,323930545,2090,2080,2090,2080,127
|
|
20231027,100800,323665135,2080,2090,2090,2080,142
|
|
20231027,100700,323368385,2090,2090,2090,2090,0
|
|
20231027,100600,323368385,2090,2090,2090,2090,127
|
|
20231027,100500,323102955,2080,2080,2080,2080,0
|
|
20231027,100400,323102955,2080,2085,2085,2080,264
|
|
20231027,100300,322553165,2080,2080,2080,2080,2
|
|
20231027,100200,322549005,2085,2085,2085,2080,172
|
|
20231027,100100,322190485,2080,2085,2085,2080,84
|
|
20231027,100000,322015755,2090,2090,2090,2080,149
|
|
20231027,095900,321704395,2080,2085,2085,2080,25
|
|
20231027,095800,321652365,2090,2090,2090,2090,263
|
|
20231027,095700,321102695,2090,2090,2090,2085,149
|
|
20231027,095600,320791290,2090,2090,2090,2090,503
|
|
20231027,095500,319740020,2090,2080,2090,2080,171
|
|
20231027,095400,319382920,2095,2095,2095,2095,0
|
|
20231027,095300,319382920,2095,2090,2095,2080,1320
|
|
20231027,095200,316632945,2095,2090,2095,2090,1002
|
|
20231027,095100,314538760,2090,2090,2090,2090,265
|
|
20231027,095000,313984910,2080,2070,2080,2070,4000
|
|
20231027,094900,305685860,2070,2070,2070,2070,143
|
|
20231027,094800,305389850,2065,2065,2065,2065,200
|
|
20231027,094700,304976850,2070,2065,2070,2065,137
|
|
20231027,094600,304693300,2070,2070,2070,2070,1195
|
|
20231027,094500,302219650,2070,2070,2070,2070,1222
|
|
20231027,094400,299690110,2070,2070,2080,2065,992
|
|
20231027,094300,297636175,2080,2080,2080,2075,501
|
|
20231027,094200,296594170,2080,2080,2080,2070,687
|
|
20231027,094100,295165660,2090,2080,2090,2080,585
|
|
20231027,094000,293948850,2080,2080,2095,2080,3226
|
|
20231027,093900,287214865,2080,2070,2080,2070,29
|
|
20231027,093800,287154695,2080,2080,2080,2065,186
|
|
20231027,093700,286768575,2080,2070,2080,2070,3525
|
|
20231027,093600,279439875,2075,2065,2075,2060,1181
|
|
20231027,093500,277005815,2065,2065,2075,2065,338
|
|
20231027,093400,276306025,2075,2070,2075,2065,607
|
|
20231027,093300,275049430,2075,2080,2080,2075,328
|
|
20231027,093200,274368825,2080,2085,2085,2080,1512
|
|
20231027,093100,271223860,2080,2085,2085,2060,8690
|
|
20231027,093000,253185320,2080,2090,2090,2080,12520
|
|
20231027,092900,227088550,2090,2090,2090,2090,143
|
|
20231027,092800,226789680,2090,2095,2095,2090,129
|
|
20231027,092700,226519915,2090,2095,2095,2090,1685
|
|
20231027,092600,222990350,2090,2095,2095,2090,1017
|
|
20231027,092500,220864100,2090,2085,2090,2085,4919
|
|
20231027,092400,210606050,2090,2100,2100,2085,4359
|
|
20231027,092300,201508895,2095,2100,2105,2095,1835
|
|
20231027,092200,197661000,2105,2095,2105,2095,492
|
|
20231027,092100,196628960,2095,2095,2105,2095,1192
|
|
20231027,092000,194131700,2110,2110,2110,2110,146
|
|
20231027,091900,193823640,2115,2115,2115,2095,3880
|
|
20231027,091800,185667640,2110,2110,2115,2110,973
|
|
20231027,091700,183613950,2110,2110,2115,2110,390
|
|
20231027,091600,182790550,2115,2115,2115,2110,296
|
|
20231027,091500,182164560,2115,2100,2115,2100,7427
|
|
20231027,091400,166555810,2100,2100,2100,2090,381
|
|
20231027,091300,165755960,2100,2095,2100,2090,3282
|
|
20231027,091200,158890600,2095,2090,2095,2090,45
|
|
20231027,091100,158796345,2095,2095,2095,2095,717
|
|
20231027,091000,157294230,2090,2090,2095,2090,639
|
|
20231027,090900,155958710,2100,2105,2105,2085,400
|
|
20231027,090800,155122035,2100,2095,2105,2080,11569
|
|
20231027,090700,130847700,2100,2100,2100,2095,1037
|
|
20231027,090600,128670015,2100,2095,2100,2095,2682
|
|
20231027,090500,123049805,2100,2100,2100,2095,12
|
|
20231027,090400,123024655,2090,2090,2090,2085,4698
|
|
20231027,090300,113216605,2090,2090,2090,2085,3674
|
|
20231027,090200,105552990,2090,2100,2100,2080,10853
|
|
20231027,090100,82910180,2100,2115,2120,2085,11750
|
|
20231027,090000,58231980,2100,2120,2125,2085,27516
|