598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185500,1324910170,2740,2740,2740,2740,7190
|
|
20231016,185400,1324910170,2740,2740,2740,2740,0
|
|
20231016,185300,1324910170,2740,2740,2740,2740,0
|
|
20231016,185200,1324910170,2740,2740,2740,2740,0
|
|
20231016,185100,1324910170,2740,2740,2740,2740,0
|
|
20231016,185000,1324910170,2740,2740,2740,2740,0
|
|
20231016,184900,1324910170,2740,2740,2740,2740,0
|
|
20231016,184800,1324910170,2740,2740,2740,2740,0
|
|
20231016,184700,1324910170,2740,2740,2740,2740,0
|
|
20231016,184600,1324910170,2740,2740,2740,2740,0
|
|
20231016,184500,1324910170,2740,2740,2740,2740,0
|
|
20231016,184400,1324910170,2740,2740,2740,2740,0
|
|
20231016,184300,1324910170,2740,2740,2740,2740,0
|
|
20231016,184200,1324910170,2740,2740,2740,2740,0
|
|
20231016,184100,1324910170,2740,2740,2740,2740,0
|
|
20231016,184000,1324910170,2740,2740,2740,2740,0
|
|
20231016,183900,1324910170,2740,2740,2740,2740,0
|
|
20231016,183800,1324910170,2740,2740,2740,2740,0
|
|
20231016,183700,1324910170,2740,2740,2740,2740,0
|
|
20231016,183600,1324910170,2740,2740,2740,2740,0
|
|
20231016,183500,1324910170,2740,2740,2740,2740,0
|
|
20231016,183400,1324910170,2740,2740,2740,2740,0
|
|
20231016,183300,1324910170,2740,2740,2740,2740,0
|
|
20231016,183200,1324910170,2740,2740,2740,2740,0
|
|
20231016,183100,1324910170,2740,2740,2740,2740,0
|
|
20231016,183000,1324910170,2740,2740,2740,2740,0
|
|
20231016,182900,1324910170,2740,2740,2740,2740,0
|
|
20231016,182800,1324910170,2740,2740,2740,2740,0
|
|
20231016,182700,1324910170,2740,2740,2740,2740,0
|
|
20231016,182600,1324910170,2740,2740,2740,2740,0
|
|
20231016,182500,1324910170,2740,2740,2740,2740,7190
|
|
20231016,182400,1324910170,2740,2740,2740,2740,0
|
|
20231016,182300,1324910170,2740,2740,2740,2740,0
|
|
20231016,182200,1324910170,2740,2740,2740,2740,0
|
|
20231016,182100,1324910170,2740,2740,2740,2740,0
|
|
20231016,182000,1324910170,2740,2740,2740,2740,0
|
|
20231016,181900,1324910170,2740,2740,2740,2740,0
|
|
20231016,181800,1324910170,2740,2740,2740,2740,0
|
|
20231016,181700,1324910170,2740,2740,2740,2740,0
|
|
20231016,181600,1324910170,2740,2740,2740,2740,0
|
|
20231016,181500,1324910170,2740,2740,2740,2740,0
|
|
20231016,181400,1324910170,2740,2740,2740,2740,0
|
|
20231016,181300,1324910170,2740,2740,2740,2740,0
|
|
20231016,181200,1324910170,2740,2740,2740,2740,0
|
|
20231016,181100,1324910170,2740,2740,2740,2740,0
|
|
20231016,181000,1324910170,2740,2740,2740,2740,0
|
|
20231016,180900,1324910170,2740,2740,2740,2740,0
|
|
20231016,180800,1324910170,2740,2740,2740,2740,0
|
|
20231016,180700,1324910170,2740,2740,2740,2740,0
|
|
20231016,180600,1324910170,2740,2740,2740,2740,0
|
|
20231016,180500,1324910170,2740,2740,2740,2740,0
|
|
20231016,180400,1324910170,2740,2740,2740,2740,0
|
|
20231016,180300,1324910170,2740,2740,2740,2740,0
|
|
20231016,180200,1324910170,2740,2740,2740,2740,0
|
|
20231016,180100,1324910170,2740,2740,2740,2740,0
|
|
20231016,180000,1324910170,2740,2740,2740,2740,0
|
|
20231016,175900,1324910170,2740,2740,2740,2740,0
|
|
20231016,175800,1324910170,2740,2740,2740,2740,0
|
|
20231016,175700,1324910170,2740,2740,2740,2740,0
|
|
20231016,175600,1324910170,2740,2740,2740,2740,0
|
|
20231016,175500,1324910170,2740,2740,2740,2740,7190
|
|
20231016,175400,1324910170,2740,2740,2740,2740,0
|
|
20231016,175300,1324910170,2740,2740,2740,2740,0
|
|
20231016,175200,1324910170,2740,2740,2740,2740,0
|
|
20231016,175100,1324910170,2740,2740,2740,2740,0
|
|
20231016,175000,1324910170,2740,2740,2740,2740,0
|
|
20231016,174900,1324910170,2740,2740,2740,2740,0
|
|
20231016,174800,1324910170,2740,2740,2740,2740,0
|
|
20231016,174700,1324910170,2740,2740,2740,2740,0
|
|
20231016,174600,1324910170,2740,2740,2740,2740,0
|
|
20231016,174500,1324910170,2740,2740,2740,2740,0
|
|
20231016,174400,1324910170,2740,2740,2740,2740,0
|
|
20231016,174300,1324910170,2740,2740,2740,2740,0
|
|
20231016,174200,1324910170,2740,2740,2740,2740,0
|
|
20231016,174100,1324910170,2740,2740,2740,2740,0
|
|
20231016,174000,1324910170,2740,2740,2740,2740,0
|
|
20231016,173900,1324910170,2740,2740,2740,2740,0
|
|
20231016,173800,1324910170,2740,2740,2740,2740,0
|
|
20231016,173700,1324910170,2740,2740,2740,2740,0
|
|
20231016,173600,1324910170,2740,2740,2740,2740,0
|
|
20231016,173500,1324910170,2740,2740,2740,2740,0
|
|
20231016,173400,1324910170,2740,2740,2740,2740,0
|
|
20231016,173300,1324910170,2740,2740,2740,2740,0
|
|
20231016,173200,1324910170,2740,2740,2740,2740,0
|
|
20231016,173100,1324910170,2740,2740,2740,2740,0
|
|
20231016,173000,1324910170,2740,2740,2740,2740,0
|
|
20231016,172900,1324910170,2740,2740,2740,2740,0
|
|
20231016,172800,1324910170,2740,2740,2740,2740,0
|
|
20231016,172700,1324910170,2740,2740,2740,2740,0
|
|
20231016,172600,1324910170,2740,2740,2740,2740,0
|
|
20231016,172500,1324910170,2740,2740,2740,2740,7190
|
|
20231016,172400,1324910170,2740,2740,2740,2740,0
|
|
20231016,172300,1324910170,2740,2740,2740,2740,0
|
|
20231016,172200,1324910170,2740,2740,2740,2740,0
|
|
20231016,172100,1324910170,2740,2740,2740,2740,0
|
|
20231016,172000,1324910170,2740,2740,2740,2740,0
|
|
20231016,171900,1324910170,2740,2740,2740,2740,0
|
|
20231016,171800,1324910170,2740,2740,2740,2740,0
|
|
20231016,171700,1324910170,2740,2740,2740,2740,0
|
|
20231016,171600,1324910170,2740,2740,2740,2740,0
|
|
20231016,171500,1324910170,2740,2740,2740,2740,0
|
|
20231016,171400,1324910170,2740,2740,2740,2740,0
|
|
20231016,171300,1324910170,2740,2740,2740,2740,0
|
|
20231016,171200,1324910170,2740,2740,2740,2740,0
|
|
20231016,171100,1324910170,2740,2740,2740,2740,0
|
|
20231016,171000,1324910170,2740,2740,2740,2740,0
|
|
20231016,170900,1324910170,2740,2740,2740,2740,0
|
|
20231016,170800,1324910170,2740,2740,2740,2740,0
|
|
20231016,170700,1324910170,2740,2740,2740,2740,0
|
|
20231016,170600,1324910170,2740,2740,2740,2740,0
|
|
20231016,170500,1324910170,2740,2740,2740,2740,0
|
|
20231016,170400,1324910170,2740,2740,2740,2740,0
|
|
20231016,170300,1324910170,2740,2740,2740,2740,0
|
|
20231016,170200,1324910170,2740,2740,2740,2740,0
|
|
20231016,170100,1324910170,2740,2740,2740,2740,0
|
|
20231016,170000,1324910170,2740,2740,2740,2740,0
|
|
20231016,165900,1324910170,2740,2740,2740,2740,0
|
|
20231016,165800,1324910170,2740,2740,2740,2740,0
|
|
20231016,165700,1324910170,2740,2740,2740,2740,0
|
|
20231016,165600,1324910170,2740,2740,2740,2740,0
|
|
20231016,165500,1324910170,2740,2740,2740,2740,7190
|
|
20231016,165400,1324910170,2740,2740,2740,2740,0
|
|
20231016,165300,1324910170,2740,2740,2740,2740,0
|
|
20231016,165200,1324910170,2740,2740,2740,2740,0
|
|
20231016,165100,1324910170,2740,2740,2740,2740,0
|
|
20231016,165000,1324910170,2740,2740,2740,2740,0
|
|
20231016,164900,1324910170,2740,2740,2740,2740,0
|
|
20231016,164800,1324910170,2740,2740,2740,2740,0
|
|
20231016,164700,1324910170,2740,2740,2740,2740,0
|
|
20231016,164600,1324910170,2740,2740,2740,2740,0
|
|
20231016,164500,1324910170,2740,2740,2740,2740,0
|
|
20231016,164400,1324910170,2740,2740,2740,2740,0
|
|
20231016,164300,1324910170,2740,2740,2740,2740,0
|
|
20231016,164200,1324910170,2740,2740,2740,2740,0
|
|
20231016,164100,1324910170,2740,2740,2740,2740,0
|
|
20231016,164000,1324910170,2740,2740,2740,2740,0
|
|
20231016,163900,1324910170,2740,2740,2740,2740,0
|
|
20231016,163800,1324910170,2740,2740,2740,2740,0
|
|
20231016,163700,1324910170,2740,2740,2740,2740,0
|
|
20231016,163600,1324910170,2740,2740,2740,2740,0
|
|
20231016,163500,1324910170,2740,2740,2740,2740,0
|
|
20231016,163400,1324910170,2740,2740,2740,2740,0
|
|
20231016,163300,1324910170,2740,2740,2740,2740,0
|
|
20231016,163200,1324910170,2740,2740,2740,2740,0
|
|
20231016,163100,1324910170,2740,2740,2740,2740,0
|
|
20231016,163000,1324910170,2740,2740,2740,2740,0
|
|
20231016,162900,1324910170,2740,2740,2740,2740,0
|
|
20231016,162800,1324910170,2740,2740,2740,2740,0
|
|
20231016,162700,1324910170,2740,2740,2740,2740,0
|
|
20231016,162600,1324910170,2740,2740,2740,2740,0
|
|
20231016,162500,1324910170,2740,2740,2740,2740,7190
|
|
20231016,162400,1324910170,2740,2740,2740,2740,0
|
|
20231016,162300,1324910170,2740,2740,2740,2740,0
|
|
20231016,162200,1324910170,2740,2740,2740,2740,0
|
|
20231016,162100,1324910170,2740,2740,2740,2740,0
|
|
20231016,162000,1324910170,2740,2740,2740,2740,0
|
|
20231016,161900,1324910170,2740,2740,2740,2740,0
|
|
20231016,161800,1324910170,2740,2740,2740,2740,0
|
|
20231016,161700,1324910170,2740,2740,2740,2740,0
|
|
20231016,161600,1324910170,2740,2740,2740,2740,0
|
|
20231016,161500,1324910170,2740,2740,2740,2740,0
|
|
20231016,161400,1324910170,2740,2740,2740,2740,0
|
|
20231016,161300,1324910170,2740,2740,2740,2740,0
|
|
20231016,161200,1324910170,2740,2740,2740,2740,0
|
|
20231016,161100,1324910170,2740,2740,2740,2740,0
|
|
20231016,161000,1324910170,2740,2740,2740,2740,0
|
|
20231016,160900,1324910170,2740,2740,2740,2740,0
|
|
20231016,160800,1324910170,2740,2740,2740,2740,0
|
|
20231016,160700,1324910170,2740,2740,2740,2740,0
|
|
20231016,160600,1324910170,2740,2740,2740,2740,0
|
|
20231016,160500,1324910170,2740,2740,2740,2740,0
|
|
20231016,160400,1324910170,2740,2740,2740,2740,0
|
|
20231016,160300,1324910170,2740,2740,2740,2740,0
|
|
20231016,160200,1324910170,2740,2740,2740,2740,0
|
|
20231016,160100,1324910170,2740,2740,2740,2740,0
|
|
20231016,160000,1324910170,2740,2740,2740,2740,0
|
|
20231016,155900,1324910170,2740,2740,2740,2740,0
|
|
20231016,155800,1324910170,2740,2740,2740,2740,0
|
|
20231016,155700,1324910170,2740,2740,2740,2740,0
|
|
20231016,155600,1324910170,2740,2740,2740,2740,0
|
|
20231016,155500,1324910170,2740,2740,2740,2740,7190
|
|
20231016,155400,1324910170,2740,2740,2740,2740,0
|
|
20231016,155300,1324910170,2740,2740,2740,2740,0
|
|
20231016,155200,1324910170,2740,2740,2740,2740,0
|
|
20231016,155100,1324910170,2740,2740,2740,2740,0
|
|
20231016,155000,1324910170,2740,2740,2740,2740,0
|
|
20231016,154900,1324910170,2740,2740,2740,2740,0
|
|
20231016,154800,1324910170,2740,2740,2740,2740,0
|
|
20231016,154700,1324910170,2740,2740,2740,2740,0
|
|
20231016,154600,1324910170,2740,2740,2740,2740,0
|
|
20231016,154500,1324910170,2740,2740,2740,2740,0
|
|
20231016,154400,1324910170,2740,2740,2740,2740,0
|
|
20231016,154300,1324910170,2740,2740,2740,2740,0
|
|
20231016,154200,1324910170,2740,2740,2740,2740,0
|
|
20231016,154100,1324910170,2740,2740,2740,2740,0
|
|
20231016,154000,1324910170,2740,2740,2740,2740,0
|
|
20231016,153900,1324910170,2740,2740,2740,2740,0
|
|
20231016,153800,1324910170,2740,2740,2740,2740,0
|
|
20231016,153700,1324910170,2740,2740,2740,2740,0
|
|
20231016,153600,1324910170,2740,2740,2740,2740,0
|
|
20231016,153500,1324910170,2740,2740,2740,2740,0
|
|
20231016,153400,1324910170,2740,2740,2740,2740,0
|
|
20231016,153300,1324910170,2740,2740,2740,2740,0
|
|
20231016,153200,1324910170,2740,2740,2740,2740,0
|
|
20231016,153100,1324910170,2740,2740,2740,2740,0
|
|
20231016,153000,1324910170,2740,2740,2740,2740,7190
|
|
20231016,152900,1305209570,2735,2735,2735,2735,0
|
|
20231016,152800,1305209570,2735,2735,2735,2735,0
|
|
20231016,152700,1305209570,2735,2735,2735,2735,0
|
|
20231016,152600,1305209570,2735,2735,2735,2735,0
|
|
20231016,152500,1305209570,2735,2735,2735,2735,0
|
|
20231016,152400,1305209570,2735,2735,2735,2735,0
|
|
20231016,152300,1305209570,2735,2735,2735,2735,0
|
|
20231016,152200,1305209570,2735,2735,2735,2735,0
|
|
20231016,152100,1305209570,2735,2735,2735,2735,0
|
|
20231016,152000,1305209570,2735,2735,2735,2735,0
|
|
20231016,151900,1305209570,2735,2725,2735,2725,2144
|
|
20231016,151800,1299355470,2730,2730,2730,2720,390
|
|
20231016,151700,1298293270,2730,2725,2730,2725,1177
|
|
20231016,151600,1295083180,2730,2730,2730,2720,521
|
|
20231016,151500,1293664050,2730,2730,2730,2730,53
|
|
20231016,151400,1293519360,2730,2725,2730,2725,84
|
|
20231016,151300,1293290455,2730,2730,2730,2730,3
|
|
20231016,151200,1293282265,2730,2730,2730,2730,0
|
|
20231016,151100,1293282265,2730,2730,2730,2730,51
|
|
20231016,151000,1293143035,2730,2720,2730,2720,503
|
|
20231016,150900,1291774855,2720,2720,2720,2720,0
|
|
20231016,150800,1291774855,2720,2720,2720,2720,1
|
|
20231016,150700,1291772135,2720,2720,2730,2720,6958
|
|
20231016,150600,1272846125,2720,2730,2730,2720,5861
|
|
20231016,150500,1256876420,2730,2730,2730,2730,2540
|
|
20231016,150400,1249942220,2735,2730,2735,2730,51
|
|
20231016,150300,1249802985,2730,2730,2730,2730,4154
|
|
20231016,150200,1238462565,2735,2735,2735,2735,2780
|
|
20231016,150100,1230859265,2740,2740,2740,2740,0
|
|
20231016,150000,1230859265,2740,2740,2740,2740,1010
|
|
20231016,145900,1228091865,2745,2745,2745,2740,12
|
|
20231016,145800,1228058975,2735,2735,2735,2735,576
|
|
20231016,145700,1226483615,2735,2745,2745,2735,1018
|
|
20231016,145600,1223696705,2745,2745,2745,2745,0
|
|
20231016,145500,1223696705,2745,2745,2745,2745,300
|
|
20231016,145400,1222873205,2730,2740,2740,2730,1882
|
|
20231016,145300,1217716535,2740,2745,2745,2740,306
|
|
20231016,145200,1216877665,2740,2730,2740,2730,956
|
|
20231016,145100,1214258235,2740,2740,2740,2740,0
|
|
20231016,145000,1214258235,2740,2740,2740,2740,2
|
|
20231016,144900,1214252755,2730,2730,2730,2730,0
|
|
20231016,144800,1214252755,2730,2740,2740,2730,87
|
|
20231016,144700,1214014385,2735,2735,2735,2735,279
|
|
20231016,144600,1213251320,2735,2735,2735,2735,2
|
|
20231016,144500,1213245850,2735,2740,2740,2735,1247
|
|
20231016,144400,1209834875,2735,2735,2735,2735,0
|
|
20231016,144300,1209834875,2735,2735,2735,2735,509
|
|
20231016,144200,1208442760,2735,2735,2735,2735,10
|
|
20231016,144100,1208415410,2735,2735,2735,2735,2924
|
|
20231016,144000,1200418270,2730,2735,2735,2730,536
|
|
20231016,143900,1198952410,2735,2735,2735,2735,0
|
|
20231016,143800,1198952410,2735,2735,2735,2735,0
|
|
20231016,143700,1198952410,2735,2735,2735,2735,173
|
|
20231016,143600,1198479255,2735,2735,2735,2735,327
|
|
20231016,143500,1197584910,2735,2735,2735,2735,0
|
|
20231016,143400,1197584910,2735,2735,2735,2735,88
|
|
20231016,143300,1197344230,2735,2735,2735,2735,80
|
|
20231016,143200,1197125430,2735,2735,2735,2735,100
|
|
20231016,143100,1196851930,2745,2735,2745,2735,2533
|
|
20231016,143000,1189924165,2730,2730,2730,2730,369
|
|
20231016,142900,1188916795,2735,2745,2745,2735,1019
|
|
20231016,142800,1186129820,2735,2735,2735,2735,0
|
|
20231016,142700,1186129820,2735,2735,2735,2735,0
|
|
20231016,142600,1186129820,2735,2740,2740,2735,804
|
|
20231016,142500,1183930360,2740,2740,2740,2740,5
|
|
20231016,142400,1183916660,2745,2745,2745,2745,86
|
|
20231016,142300,1183680590,2740,2740,2740,2740,597
|
|
20231016,142200,1182044810,2740,2740,2740,2740,0
|
|
20231016,142100,1182044810,2740,2740,2740,2740,69
|
|
20231016,142000,1181855750,2740,2740,2740,2740,86
|
|
20231016,141900,1181620110,2740,2740,2740,2740,500
|
|
20231016,141800,1180250110,2740,2740,2740,2740,200
|
|
20231016,141700,1179702110,2740,2740,2740,2740,200
|
|
20231016,141600,1179154110,2730,2730,2730,2730,2
|
|
20231016,141500,1179148650,2740,2740,2740,2740,86
|
|
20231016,141400,1178913010,2735,2735,2735,2735,0
|
|
20231016,141300,1178913010,2735,2735,2735,2735,1000
|
|
20231016,141200,1176178010,2740,2735,2740,2735,1001
|
|
20231016,141100,1173440270,2735,2735,2735,2735,0
|
|
20231016,141000,1173440270,2735,2735,2735,2735,477
|
|
20231016,140900,1172135675,2735,2735,2735,2735,993
|
|
20231016,140800,1169419820,2740,2740,2740,2740,22
|
|
20231016,140700,1169359540,2735,2730,2740,2730,8490
|
|
20231016,140600,1146163055,2730,2725,2730,2725,105
|
|
20231016,140500,1145876500,2730,2730,2730,2730,0
|
|
20231016,140400,1145876500,2730,2730,2730,2730,86
|
|
20231016,140300,1145641720,2730,2730,2730,2730,3
|
|
20231016,140200,1145633530,2720,2720,2720,2720,0
|
|
20231016,140100,1145633530,2720,2720,2720,2720,0
|
|
20231016,140000,1145633530,2720,2720,2720,2720,0
|
|
20231016,135900,1145633530,2720,2725,2725,2720,2746
|
|
20231016,135800,1138157910,2730,2730,2730,2730,2
|
|
20231016,135700,1138152450,2730,2730,2730,2730,0
|
|
20231016,135600,1138152450,2730,2730,2730,2730,0
|
|
20231016,135500,1138152450,2730,2730,2730,2730,2
|
|
20231016,135400,1138146990,2725,2725,2725,2725,0
|
|
20231016,135300,1138146990,2725,2725,2725,2725,1952
|
|
20231016,135200,1132827790,2720,2725,2725,2720,2049
|
|
20231016,135100,1127244270,2730,2735,2735,2730,1410
|
|
20231016,135000,1123394240,2730,2730,2730,2730,160
|
|
20231016,134900,1122957440,2730,2730,2730,2730,0
|
|
20231016,134800,1122957440,2730,2730,2730,2730,1
|
|
20231016,134700,1122954710,2725,2730,2730,2725,1327
|
|
20231016,134600,1119334945,2730,2730,2730,2730,820
|
|
20231016,134500,1117096345,2735,2735,2735,2735,0
|
|
20231016,134400,1117096345,2735,2735,2735,2735,3
|
|
20231016,134300,1117088140,2730,2730,2730,2730,1751
|
|
20231016,134200,1112307910,2735,2735,2735,2735,300
|
|
20231016,134100,1111487410,2735,2730,2735,2730,186
|
|
20231016,134000,1110979200,2735,2735,2735,2735,15
|
|
20231016,133900,1110938175,2735,2735,2735,2735,93
|
|
20231016,133800,1110683820,2735,2735,2735,2735,3341
|
|
20231016,133700,1101546185,2735,2740,2740,2735,3426
|
|
20231016,133600,1092172585,2735,2735,2735,2735,200
|
|
20231016,133500,1091625585,2735,2735,2735,2735,83
|
|
20231016,133400,1091398580,2740,2740,2740,2740,452
|
|
20231016,133300,1090160100,2740,2740,2740,2740,1150
|
|
20231016,133200,1087009100,2740,2730,2740,2730,399
|
|
20231016,133100,1085917615,2730,2720,2730,2720,17957
|
|
20231016,133000,1036988495,2715,2715,2715,2715,0
|
|
20231016,132900,1036988495,2715,2715,2715,2715,50
|
|
20231016,132800,1036852745,2720,2720,2720,2720,86
|
|
20231016,132700,1036618825,2720,2715,2720,2715,1466
|
|
20231016,132600,1032638630,2715,2715,2715,2715,341
|
|
20231016,132500,1031712815,2720,2720,2720,2720,90
|
|
20231016,132400,1031468015,2720,2720,2720,2720,0
|
|
20231016,132300,1031468015,2720,2720,2720,2720,1039
|
|
20231016,132200,1028641935,2720,2720,2720,2720,0
|
|
20231016,132100,1028641935,2720,2720,2720,2720,462
|
|
20231016,132000,1027385295,2720,2720,2720,2720,1
|
|
20231016,131900,1027382575,2720,2720,2720,2720,2369
|
|
20231016,131800,1020938895,2715,2715,2715,2715,0
|
|
20231016,131700,1020938895,2715,2715,2715,2715,0
|
|
20231016,131600,1020938895,2715,2715,2715,2715,50
|
|
20231016,131500,1020803145,2720,2720,2720,2720,0
|
|
20231016,131400,1020803145,2720,2720,2720,2720,0
|
|
20231016,131300,1020803145,2720,2715,2720,2715,265
|
|
20231016,131200,1020082375,2720,2720,2720,2720,86
|
|
20231016,131100,1019848455,2715,2720,2720,2715,136
|
|
20231016,131000,1019478950,2720,2720,2720,2720,33
|
|
20231016,130900,1019389190,2720,2720,2720,2720,0
|
|
20231016,130800,1019389190,2720,2720,2720,2720,86
|
|
20231016,130700,1019155270,2715,2720,2720,2715,11
|
|
20231016,130600,1019125355,2720,2720,2720,2720,1010
|
|
20231016,130500,1016378155,2715,2715,2715,2715,1000
|
|
20231016,130400,1013663155,2710,2715,2715,2710,1817
|
|
20231016,130300,1008735030,2710,2715,2715,2710,1001
|
|
20231016,130200,1006017320,2710,2715,2715,2710,1001
|
|
20231016,130100,1003299610,2720,2720,2720,2720,86
|
|
20231016,130000,1003065690,2720,2720,2720,2720,1
|
|
20231016,125900,1003062970,2715,2715,2715,2715,0
|
|
20231016,125800,1003062970,2715,2715,2715,2715,1500
|
|
20231016,125700,998990470,2715,2715,2715,2715,0
|
|
20231016,125600,998990470,2715,2720,2720,2715,491
|
|
20231016,125500,997654955,2725,2720,2725,2720,3
|
|
20231016,125400,997646785,2725,2725,2725,2725,92
|
|
20231016,125300,997396085,2720,2720,2720,2720,1
|
|
20231016,125200,997393365,2720,2720,2720,2720,9
|
|
20231016,125100,997368885,2720,2720,2720,2720,0
|
|
20231016,125000,997368885,2720,2720,2720,2720,0
|
|
20231016,124900,997368885,2720,2715,2720,2715,340
|
|
20231016,124800,996444285,2715,2715,2715,2715,0
|
|
20231016,124700,996444285,2715,2715,2715,2715,0
|
|
20231016,124600,996444285,2715,2715,2715,2715,50
|
|
20231016,124500,996308535,2715,2720,2720,2715,343
|
|
20231016,124400,995375580,2715,2715,2715,2715,0
|
|
20231016,124300,995375580,2715,2725,2725,2715,943
|
|
20231016,124200,992810195,2720,2720,2720,2720,0
|
|
20231016,124100,992810195,2720,2720,2720,2720,56
|
|
20231016,124000,992657875,2720,2715,2720,2715,197
|
|
20231016,123900,992122115,2715,2715,2715,2715,0
|
|
20231016,123800,992122115,2715,2720,2720,2715,689
|
|
20231016,123700,990248040,2715,2715,2715,2715,0
|
|
20231016,123600,990248040,2715,2715,2715,2715,1
|
|
20231016,123500,990245325,2720,2720,2720,2720,453
|
|
20231016,123400,989013165,2720,2720,2720,2720,0
|
|
20231016,123300,989013165,2720,2720,2720,2720,0
|
|
20231016,123200,989013165,2720,2720,2720,2720,0
|
|
20231016,123100,989013165,2720,2720,2720,2720,104
|
|
20231016,123000,988730285,2710,2710,2710,2710,0
|
|
20231016,122900,988730285,2710,2715,2715,2710,5116
|
|
20231016,122800,974863325,2715,2715,2715,2715,1
|
|
20231016,122700,974860610,2720,2720,2720,2720,0
|
|
20231016,122600,974860610,2720,2715,2720,2715,41
|
|
20231016,122500,974749290,2710,2715,2715,2710,512
|
|
20231016,122400,973359220,2710,2715,2715,2710,82
|
|
20231016,122300,973136595,2715,2715,2715,2715,0
|
|
20231016,122200,973136595,2715,2715,2715,2715,3657
|
|
20231016,122100,963207840,2715,2725,2725,2715,97
|
|
20231016,122000,962943890,2720,2720,2725,2720,1264
|
|
20231016,121900,959499565,2720,2720,2720,2720,1
|
|
20231016,121800,959496845,2715,2715,2725,2715,5
|
|
20231016,121700,959483260,2715,2710,2715,2710,1876
|
|
20231016,121600,954391125,2715,2715,2715,2715,86
|
|
20231016,121500,954157635,2715,2710,2715,2710,1076
|
|
20231016,121400,951241300,2710,2710,2715,2710,32
|
|
20231016,121300,951154575,2715,2725,2725,2715,1719
|
|
20231016,121200,946487460,2715,2715,2720,2715,987
|
|
20231016,121100,943804755,2720,2725,2725,2720,811
|
|
20231016,121000,941598355,2720,2720,2725,2720,696
|
|
20231016,120900,939704805,2720,2715,2720,2715,627
|
|
20231016,120800,938000000,2720,2720,2720,2715,1837
|
|
20231016,120700,933006680,2725,2725,2725,2725,2133
|
|
20231016,120600,927194255,2725,2725,2725,2725,0
|
|
20231016,120500,927194255,2725,2720,2725,2720,75
|
|
20231016,120400,926990055,2725,2715,2725,2715,300
|
|
20231016,120300,926173570,2715,2710,2715,2710,2054
|
|
20231016,120200,920597180,2710,2710,2710,2705,463
|
|
20231016,120100,919342455,2715,2705,2715,2705,689
|
|
20231016,120000,917474970,2705,2705,2705,2705,53
|
|
20231016,115900,917331605,2705,2710,2710,2705,705
|
|
20231016,115800,915424530,2710,2705,2710,2705,763
|
|
20231016,115700,913360180,2705,2705,2705,2705,184
|
|
20231016,115600,912862460,2710,2705,2710,2705,310
|
|
20231016,115500,912022365,2700,2700,2700,2700,498
|
|
20231016,115400,910677765,2710,2710,2710,2710,10
|
|
20231016,115300,910650665,2700,2700,2700,2700,1
|
|
20231016,115200,910647965,2710,2710,2710,2710,73
|
|
20231016,115100,910450135,2710,2700,2710,2700,2
|
|
20231016,115000,910444725,2715,2715,2715,2700,3
|
|
20231016,114900,910436595,2700,2710,2710,2700,2843
|
|
20231016,114800,902740585,2705,2705,2705,2705,2486
|
|
20231016,114700,896015955,2705,2705,2705,2705,1409
|
|
20231016,114600,892204610,2710,2710,2710,2710,3066
|
|
20231016,114500,883895750,2715,2715,2720,2715,1448
|
|
20231016,114400,879964425,2720,2710,2720,2710,502
|
|
20231016,114300,878599005,2710,2720,2725,2710,892
|
|
20231016,114200,876177240,2715,2715,2715,2715,20
|
|
20231016,114100,876122940,2715,2715,2715,2715,350
|
|
20231016,114000,875172690,2715,2715,2720,2715,210
|
|
20231016,113900,874602090,2720,2725,2725,2720,1498
|
|
20231016,113800,870520540,2730,2735,2735,2730,1286
|
|
20231016,113700,867009330,2735,2730,2735,2730,612
|
|
20231016,113600,865338565,2730,2730,2730,2725,790
|
|
20231016,113500,863182045,2730,2730,2730,2730,0
|
|
20231016,113400,863182045,2730,2730,2730,2730,973
|
|
20231016,113300,860525755,2735,2735,2735,2735,359
|
|
20231016,113200,859543890,2740,2740,2740,2735,1644
|
|
20231016,113100,855040180,2740,2735,2740,2735,839
|
|
20231016,113000,852741835,2740,2735,2740,2735,4
|
|
20231016,112900,852730880,2730,2730,2730,2730,0
|
|
20231016,112800,852730880,2730,2750,2750,2730,3994
|
|
20231016,112700,841782070,2750,2750,2750,2750,130
|
|
20231016,112600,841424570,2750,2760,2770,2750,4403
|
|
20231016,112500,829274135,2765,2770,2770,2765,2938
|
|
20231016,112400,821142435,2770,2765,2770,2765,2030
|
|
20231016,112300,815521485,2765,2770,2775,2765,4100
|
|
20231016,112200,804169315,2765,2770,2770,2765,2501
|
|
20231016,112100,797247305,2765,2765,2765,2765,1155
|
|
20231016,112000,794053730,2760,2765,2765,2760,1453
|
|
20231016,111900,790041185,2765,2760,2765,2760,1921
|
|
20231016,111800,784739165,2765,2760,2765,2760,3598
|
|
20231016,111700,774801185,2760,2760,2765,2760,8722
|
|
20231016,111600,750714650,2755,2735,2760,2735,14565
|
|
20231016,111500,710642490,2735,2735,2735,2735,49
|
|
20231016,111400,710508475,2735,2735,2735,2735,437
|
|
20231016,111300,709313280,2735,2735,2740,2735,1300
|
|
20231016,111200,705752830,2740,2735,2740,2735,5496
|
|
20231016,111100,690705205,2735,2720,2735,2720,5001
|
|
20231016,111000,677062595,2720,2720,2720,2720,86
|
|
20231016,110900,676828675,2720,2715,2720,2715,53
|
|
20231016,110800,676684765,2715,2715,2715,2705,829
|
|
20231016,110700,674442030,2710,2710,2710,2710,1500
|
|
20231016,110600,670377030,2715,2715,2715,2715,0
|
|
20231016,110500,670377030,2715,2710,2715,2705,2962
|
|
20231016,110400,662359990,2715,2710,2715,2710,3
|
|
20231016,110300,662351855,2715,2715,2715,2710,287
|
|
20231016,110200,661573650,2715,2715,2715,2715,488
|
|
20231016,110100,660248730,2715,2715,2715,2715,2528
|
|
20231016,110000,653385210,2720,2710,2720,2710,918
|
|
20231016,105900,650895080,2710,2710,2710,2710,0
|
|
20231016,105800,650895080,2710,2710,2710,2710,811
|
|
20231016,105700,648697270,2715,2715,2715,2715,609
|
|
20231016,105600,647043835,2725,2725,2725,2725,0
|
|
20231016,105500,647043835,2725,2725,2725,2725,1
|
|
20231016,105400,647041110,2715,2715,2715,2715,415
|
|
20231016,105300,645914385,2715,2710,2715,2710,4653
|
|
20231016,105200,633303830,2710,2710,2710,2710,270
|
|
20231016,105100,632572130,2715,2715,2715,2715,100
|
|
20231016,105000,632300630,2710,2715,2715,2710,616
|
|
20231016,104900,630630190,2715,2725,2725,2715,413
|
|
20231016,104800,629506895,2725,2725,2725,2725,86
|
|
20231016,104700,629272545,2710,2715,2720,2705,3522
|
|
20231016,104600,619702620,2720,2710,2720,2705,873
|
|
20231016,104500,617336775,2725,2720,2725,2720,183
|
|
20231016,104400,616838790,2725,2725,2725,2725,0
|
|
20231016,104300,616838790,2725,2725,2725,2725,0
|
|
20231016,104200,616838790,2725,2725,2725,2725,0
|
|
20231016,104100,616838790,2725,2710,2725,2705,1275
|
|
20231016,104000,613387715,2710,2710,2710,2710,2064
|
|
20231016,103900,607794275,2710,2710,2710,2710,100
|
|
20231016,103800,607523275,2710,2710,2710,2710,0
|
|
20231016,103700,607523275,2710,2715,2715,2710,5624
|
|
20231016,103600,592271775,2715,2720,2720,2715,5421
|
|
20231016,103500,577527165,2725,2730,2730,2725,124
|
|
20231016,103400,577189255,2725,2730,2730,2720,1146
|
|
20231016,103300,574066250,2725,2735,2735,2725,182
|
|
20231016,103200,573570240,2725,2720,2735,2720,4543
|
|
20231016,103100,561185815,2725,2725,2725,2715,403
|
|
20231016,103000,560089850,2725,2725,2725,2725,500
|
|
20231016,102900,558727350,2725,2735,2735,2720,4580
|
|
20231016,102800,546262540,2730,2730,2730,2730,281
|
|
20231016,102700,545495410,2740,2720,2740,2720,13134
|
|
20231016,102600,509512745,2735,2730,2740,2730,5086
|
|
20231016,102500,495593720,2725,2720,2730,2720,842
|
|
20231016,102400,493298960,2720,2715,2720,2715,634
|
|
20231016,102300,491574545,2720,2720,2720,2715,362
|
|
20231016,102200,490590160,2720,2720,2720,2720,1
|
|
20231016,102100,490587440,2710,2715,2720,2710,1300
|
|
20231016,102000,487061250,2715,2715,2715,2715,638
|
|
20231016,101900,485329080,2715,2720,2725,2715,1987
|
|
20231016,101800,479932200,2720,2725,2725,2720,344
|
|
20231016,101700,478996460,2725,2730,2730,2720,4523
|
|
20231016,101600,466665610,2730,2715,2730,2715,4787
|
|
20231016,101500,453626155,2720,2715,2720,2715,143
|
|
20231016,101400,453237480,2715,2715,2720,2715,57
|
|
20231016,101300,453082710,2710,2725,2725,2710,205
|
|
20231016,101200,452524620,2725,2725,2725,2725,100
|
|
20231016,101100,452252120,2710,2720,2720,2710,727
|
|
20231016,101000,450275100,2725,2725,2725,2705,2229
|
|
20231016,100900,444201095,2705,2720,2720,2705,13907
|
|
20231016,100800,406424720,2710,2715,2720,2710,4734
|
|
20231016,100700,393575160,2715,2720,2720,2715,1639
|
|
20231016,100600,389119195,2720,2700,2720,2700,4938
|
|
20231016,100500,375747950,2695,2690,2695,2690,2168
|
|
20231016,100400,369906500,2685,2690,2690,2685,177
|
|
20231016,100300,369430380,2690,2690,2690,2690,55
|
|
20231016,100200,369282430,2690,2690,2690,2690,1047
|
|
20231016,100100,366466000,2690,2680,2690,2680,585
|
|
20231016,100000,364896120,2680,2680,2680,2680,1
|
|
20231016,095900,364893440,2675,2675,2675,2675,100
|
|
20231016,095800,364625940,2680,2680,2680,2680,86
|
|
20231016,095700,364395460,2680,2680,2680,2680,0
|
|
20231016,095600,364395460,2680,2680,2680,2680,500
|
|
20231016,095500,363055460,2680,2675,2680,2675,107
|
|
20231016,095400,362768800,2680,2680,2680,2680,1
|
|
20231016,095300,362766120,2680,2680,2680,2680,1023
|
|
20231016,095200,360024480,2675,2675,2680,2670,10667
|
|
20231016,095100,331515250,2675,2675,2675,2675,1
|
|
20231016,095000,331512575,2675,2670,2675,2670,590
|
|
20231016,094900,329936830,2675,2675,2675,2675,1
|
|
20231016,094800,329934155,2670,2665,2670,2660,9156
|
|
20231016,094700,305537515,2665,2665,2665,2665,123
|
|
20231016,094600,305209720,2665,2670,2670,2665,3164
|
|
20231016,094500,296772630,2670,2670,2670,2670,600
|
|
20231016,094400,295170630,2670,2670,2670,2665,5138
|
|
20231016,094300,281476500,2665,2665,2665,2665,1536
|
|
20231016,094200,277383060,2675,2675,2675,2675,6
|
|
20231016,094100,277367010,2670,2675,2675,2670,2235
|
|
20231016,094000,271399000,2680,2680,2680,2680,0
|
|
20231016,093900,271399000,2680,2685,2685,2680,1142
|
|
20231016,093800,268336960,2685,2675,2690,2675,6822
|
|
20231016,093700,250053225,2675,2675,2675,2675,23
|
|
20231016,093600,249991700,2670,2675,2675,2670,23
|
|
20231016,093500,249930255,2675,2675,2675,2675,0
|
|
20231016,093400,249930255,2675,2675,2675,2675,10
|
|
20231016,093300,249903505,2680,2680,2680,2670,303
|
|
20231016,093200,249092785,2680,2665,2680,2665,1042
|
|
20231016,093100,246315555,2665,2665,2665,2665,405
|
|
20231016,093000,245236230,2680,2675,2680,2675,860
|
|
20231016,092900,242935475,2665,2665,2675,2665,12810
|
|
20231016,092800,208790835,2665,2660,2665,2660,3303
|
|
20231016,092700,200002905,2660,2665,2665,2660,494
|
|
20231016,092600,198686445,2665,2665,2665,2660,633
|
|
20231016,092500,197000655,2665,2670,2670,2665,2144
|
|
20231016,092400,191276730,2670,2675,2675,2670,1817
|
|
20231016,092300,186416260,2675,2675,2675,2675,770
|
|
20231016,092200,184356510,2675,2680,2680,2675,35
|
|
20231016,092100,184262880,2675,2680,2680,2675,748
|
|
20231016,092000,182261840,2680,2680,2680,2680,3428
|
|
20231016,091900,173074800,2680,2680,2680,2680,20
|
|
20231016,091800,173021200,2680,2680,2680,2680,550
|
|
20231016,091700,171547200,2680,2670,2680,2670,3724
|
|
20231016,091600,161590725,2660,2665,2670,2660,1759
|
|
20231016,091500,156911565,2665,2670,2670,2665,2039
|
|
20231016,091400,151476000,2670,2670,2670,2670,101
|
|
20231016,091300,151206330,2670,2665,2670,2660,2605
|
|
20231016,091200,144265660,2660,2650,2660,2650,689
|
|
20231016,091100,142433040,2650,2635,2650,2630,17081
|
|
20231016,091000,97249590,2630,2650,2650,2630,5008
|
|
20231016,090900,84053485,2640,2650,2650,2640,4286
|
|
20231016,090800,72732025,2640,2645,2645,2640,3543
|
|
20231016,090700,63361295,2645,2655,2655,2645,108
|
|
20231016,090600,63074585,2655,2645,2655,2645,487
|
|
20231016,090500,61784040,2645,2645,2645,2635,3376
|
|
20231016,090400,52869295,2645,2640,2645,2640,1251
|
|
20231016,090300,49564155,2640,2640,2640,2635,6771
|
|
20231016,090200,31688815,2640,2650,2665,2640,3274
|
|
20231016,090100,23035615,2670,2650,2670,2635,5002
|
|
20231016,090000,9806375,2650,2650,2680,2650,3630
|