599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185600,862211120,2660,2660,2660,2660,6890
|
|
20231027,185500,862211120,2660,2660,2660,2660,0
|
|
20231027,185400,862211120,2660,2660,2660,2660,0
|
|
20231027,185300,862211120,2660,2660,2660,2660,0
|
|
20231027,185200,862211120,2660,2660,2660,2660,0
|
|
20231027,185100,862211120,2660,2660,2660,2660,0
|
|
20231027,185000,862211120,2660,2660,2660,2660,0
|
|
20231027,184900,862211120,2660,2660,2660,2660,0
|
|
20231027,184800,862211120,2660,2660,2660,2660,0
|
|
20231027,184700,862211120,2660,2660,2660,2660,0
|
|
20231027,184600,862211120,2660,2660,2660,2660,0
|
|
20231027,184500,862211120,2660,2660,2660,2660,0
|
|
20231027,184400,862211120,2660,2660,2660,2660,0
|
|
20231027,184300,862211120,2660,2660,2660,2660,0
|
|
20231027,184200,862211120,2660,2660,2660,2660,0
|
|
20231027,184100,862211120,2660,2660,2660,2660,0
|
|
20231027,184000,862211120,2660,2660,2660,2660,0
|
|
20231027,183900,862211120,2660,2660,2660,2660,0
|
|
20231027,183800,862211120,2660,2660,2660,2660,0
|
|
20231027,183700,862211120,2660,2660,2660,2660,0
|
|
20231027,183600,862211120,2660,2660,2660,2660,0
|
|
20231027,183500,862211120,2660,2660,2660,2660,0
|
|
20231027,183400,862211120,2660,2660,2660,2660,0
|
|
20231027,183300,862211120,2660,2660,2660,2660,0
|
|
20231027,183200,862211120,2660,2660,2660,2660,0
|
|
20231027,183100,862211120,2660,2660,2660,2660,0
|
|
20231027,183000,862211120,2660,2660,2660,2660,0
|
|
20231027,182900,862211120,2660,2660,2660,2660,0
|
|
20231027,182800,862211120,2660,2660,2660,2660,0
|
|
20231027,182700,862211120,2660,2660,2660,2660,0
|
|
20231027,182600,862211120,2660,2660,2660,2660,6890
|
|
20231027,182500,862211120,2660,2660,2660,2660,0
|
|
20231027,182400,862211120,2660,2660,2660,2660,0
|
|
20231027,182300,862211120,2660,2660,2660,2660,0
|
|
20231027,182200,862211120,2660,2660,2660,2660,0
|
|
20231027,182100,862211120,2660,2660,2660,2660,0
|
|
20231027,182000,862211120,2660,2660,2660,2660,0
|
|
20231027,181900,862211120,2660,2660,2660,2660,0
|
|
20231027,181800,862211120,2660,2660,2660,2660,0
|
|
20231027,181700,862211120,2660,2660,2660,2660,0
|
|
20231027,181600,862211120,2660,2660,2660,2660,0
|
|
20231027,181500,862211120,2660,2660,2660,2660,0
|
|
20231027,181400,862211120,2660,2660,2660,2660,0
|
|
20231027,181300,862211120,2660,2660,2660,2660,0
|
|
20231027,181200,862211120,2660,2660,2660,2660,0
|
|
20231027,181100,862211120,2660,2660,2660,2660,0
|
|
20231027,181000,862211120,2660,2660,2660,2660,0
|
|
20231027,180900,862211120,2660,2660,2660,2660,0
|
|
20231027,180800,862211120,2660,2660,2660,2660,0
|
|
20231027,180700,862211120,2660,2660,2660,2660,0
|
|
20231027,180600,862211120,2660,2660,2660,2660,0
|
|
20231027,180500,862211120,2660,2660,2660,2660,0
|
|
20231027,180400,862211120,2660,2660,2660,2660,0
|
|
20231027,180300,862211120,2660,2660,2660,2660,0
|
|
20231027,180200,862211120,2660,2660,2660,2660,0
|
|
20231027,180100,862211120,2660,2660,2660,2660,0
|
|
20231027,180000,862211120,2660,2660,2660,2660,0
|
|
20231027,175900,862211120,2660,2660,2660,2660,0
|
|
20231027,175800,862211120,2660,2660,2660,2660,0
|
|
20231027,175700,862211120,2660,2660,2660,2660,0
|
|
20231027,175600,862211120,2660,2660,2660,2660,6890
|
|
20231027,175500,862211120,2660,2660,2660,2660,0
|
|
20231027,175400,862211120,2660,2660,2660,2660,0
|
|
20231027,175300,862211120,2660,2660,2660,2660,0
|
|
20231027,175200,862211120,2660,2660,2660,2660,0
|
|
20231027,175100,862211120,2660,2660,2660,2660,0
|
|
20231027,175000,862211120,2660,2660,2660,2660,0
|
|
20231027,174900,862211120,2660,2660,2660,2660,0
|
|
20231027,174800,862211120,2660,2660,2660,2660,0
|
|
20231027,174700,862211120,2660,2660,2660,2660,0
|
|
20231027,174600,862211120,2660,2660,2660,2660,0
|
|
20231027,174500,862211120,2660,2660,2660,2660,0
|
|
20231027,174400,862211120,2660,2660,2660,2660,0
|
|
20231027,174300,862211120,2660,2660,2660,2660,0
|
|
20231027,174200,862211120,2660,2660,2660,2660,0
|
|
20231027,174100,862211120,2660,2660,2660,2660,0
|
|
20231027,174000,862211120,2660,2660,2660,2660,0
|
|
20231027,173900,862211120,2660,2660,2660,2660,0
|
|
20231027,173800,862211120,2660,2660,2660,2660,0
|
|
20231027,173700,862211120,2660,2660,2660,2660,0
|
|
20231027,173600,862211120,2660,2660,2660,2660,0
|
|
20231027,173500,862211120,2660,2660,2660,2660,0
|
|
20231027,173400,862211120,2660,2660,2660,2660,0
|
|
20231027,173300,862211120,2660,2660,2660,2660,0
|
|
20231027,173200,862211120,2660,2660,2660,2660,0
|
|
20231027,173100,862211120,2660,2660,2660,2660,0
|
|
20231027,173000,862211120,2660,2660,2660,2660,0
|
|
20231027,172900,862211120,2660,2660,2660,2660,0
|
|
20231027,172800,862211120,2660,2660,2660,2660,0
|
|
20231027,172700,862211120,2660,2660,2660,2660,0
|
|
20231027,172600,862211120,2660,2660,2660,2660,6890
|
|
20231027,172500,862211120,2660,2660,2660,2660,0
|
|
20231027,172400,862211120,2660,2660,2660,2660,0
|
|
20231027,172300,862211120,2660,2660,2660,2660,0
|
|
20231027,172200,862211120,2660,2660,2660,2660,0
|
|
20231027,172100,862211120,2660,2660,2660,2660,0
|
|
20231027,172000,862211120,2660,2660,2660,2660,0
|
|
20231027,171900,862211120,2660,2660,2660,2660,0
|
|
20231027,171800,862211120,2660,2660,2660,2660,0
|
|
20231027,171700,862211120,2660,2660,2660,2660,0
|
|
20231027,171600,862211120,2660,2660,2660,2660,0
|
|
20231027,171500,862211120,2660,2660,2660,2660,0
|
|
20231027,171400,862211120,2660,2660,2660,2660,0
|
|
20231027,171300,862211120,2660,2660,2660,2660,0
|
|
20231027,171200,862211120,2660,2660,2660,2660,0
|
|
20231027,171100,862211120,2660,2660,2660,2660,0
|
|
20231027,171000,862211120,2660,2660,2660,2660,0
|
|
20231027,170900,862211120,2660,2660,2660,2660,0
|
|
20231027,170800,862211120,2660,2660,2660,2660,0
|
|
20231027,170700,862211120,2660,2660,2660,2660,0
|
|
20231027,170600,862211120,2660,2660,2660,2660,0
|
|
20231027,170500,862211120,2660,2660,2660,2660,0
|
|
20231027,170400,862211120,2660,2660,2660,2660,0
|
|
20231027,170300,862211120,2660,2660,2660,2660,0
|
|
20231027,170200,862211120,2660,2660,2660,2660,0
|
|
20231027,170100,862211120,2660,2660,2660,2660,0
|
|
20231027,170000,862211120,2660,2660,2660,2660,0
|
|
20231027,165900,862211120,2660,2660,2660,2660,0
|
|
20231027,165800,862211120,2660,2660,2660,2660,0
|
|
20231027,165700,862211120,2660,2660,2660,2660,0
|
|
20231027,165600,862211120,2660,2660,2660,2660,6890
|
|
20231027,165500,862211120,2660,2660,2660,2660,0
|
|
20231027,165400,862211120,2660,2660,2660,2660,0
|
|
20231027,165300,862211120,2660,2660,2660,2660,0
|
|
20231027,165200,862211120,2660,2660,2660,2660,0
|
|
20231027,165100,862211120,2660,2660,2660,2660,0
|
|
20231027,165000,862211120,2660,2660,2660,2660,0
|
|
20231027,164900,862211120,2660,2660,2660,2660,0
|
|
20231027,164800,862211120,2660,2660,2660,2660,0
|
|
20231027,164700,862211120,2660,2660,2660,2660,0
|
|
20231027,164600,862211120,2660,2660,2660,2660,0
|
|
20231027,164500,862211120,2660,2660,2660,2660,0
|
|
20231027,164400,862211120,2660,2660,2660,2660,0
|
|
20231027,164300,862211120,2660,2660,2660,2660,0
|
|
20231027,164200,862211120,2660,2660,2660,2660,0
|
|
20231027,164100,862211120,2660,2660,2660,2660,0
|
|
20231027,164000,862211120,2660,2660,2660,2660,0
|
|
20231027,163900,862211120,2660,2660,2660,2660,0
|
|
20231027,163800,862211120,2660,2660,2660,2660,0
|
|
20231027,163700,862211120,2660,2660,2660,2660,0
|
|
20231027,163600,862211120,2660,2660,2660,2660,0
|
|
20231027,163500,862211120,2660,2660,2660,2660,0
|
|
20231027,163400,862211120,2660,2660,2660,2660,0
|
|
20231027,163300,862211120,2660,2660,2660,2660,0
|
|
20231027,163200,862211120,2660,2660,2660,2660,0
|
|
20231027,163100,862211120,2660,2660,2660,2660,0
|
|
20231027,163000,862211120,2660,2660,2660,2660,0
|
|
20231027,162900,862211120,2660,2660,2660,2660,0
|
|
20231027,162800,862211120,2660,2660,2660,2660,0
|
|
20231027,162700,862211120,2660,2660,2660,2660,0
|
|
20231027,162600,862211120,2660,2660,2660,2660,6890
|
|
20231027,162500,862211120,2660,2660,2660,2660,0
|
|
20231027,162400,862211120,2660,2660,2660,2660,0
|
|
20231027,162300,862211120,2660,2660,2660,2660,0
|
|
20231027,162200,862211120,2660,2660,2660,2660,0
|
|
20231027,162100,862211120,2660,2660,2660,2660,0
|
|
20231027,162000,862211120,2660,2660,2660,2660,0
|
|
20231027,161900,862211120,2660,2660,2660,2660,0
|
|
20231027,161800,862211120,2660,2660,2660,2660,0
|
|
20231027,161700,862211120,2660,2660,2660,2660,0
|
|
20231027,161600,862211120,2660,2660,2660,2660,0
|
|
20231027,161500,862211120,2660,2660,2660,2660,0
|
|
20231027,161400,862211120,2660,2660,2660,2660,0
|
|
20231027,161300,862211120,2660,2660,2660,2660,0
|
|
20231027,161200,862211120,2660,2660,2660,2660,0
|
|
20231027,161100,862211120,2660,2660,2660,2660,0
|
|
20231027,161000,862211120,2660,2660,2660,2660,0
|
|
20231027,160900,862211120,2660,2660,2660,2660,0
|
|
20231027,160800,862211120,2660,2660,2660,2660,0
|
|
20231027,160700,862211120,2660,2660,2660,2660,0
|
|
20231027,160600,862211120,2660,2660,2660,2660,0
|
|
20231027,160500,862211120,2660,2660,2660,2660,0
|
|
20231027,160400,862211120,2660,2660,2660,2660,0
|
|
20231027,160300,862211120,2660,2660,2660,2660,0
|
|
20231027,160200,862211120,2660,2660,2660,2660,0
|
|
20231027,160100,862211120,2660,2660,2660,2660,0
|
|
20231027,160000,862211120,2660,2660,2660,2660,0
|
|
20231027,155900,862211120,2660,2660,2660,2660,0
|
|
20231027,155800,862211120,2660,2660,2660,2660,0
|
|
20231027,155700,862211120,2660,2660,2660,2660,0
|
|
20231027,155600,862211120,2660,2660,2660,2660,6890
|
|
20231027,155500,862211120,2660,2660,2660,2660,0
|
|
20231027,155400,862211120,2660,2660,2660,2660,0
|
|
20231027,155300,862211120,2660,2660,2660,2660,0
|
|
20231027,155200,862211120,2660,2660,2660,2660,0
|
|
20231027,155100,862211120,2660,2660,2660,2660,0
|
|
20231027,155000,862211120,2660,2660,2660,2660,0
|
|
20231027,154900,862211120,2660,2660,2660,2660,0
|
|
20231027,154800,862211120,2660,2660,2660,2660,0
|
|
20231027,154700,862211120,2660,2660,2660,2660,0
|
|
20231027,154600,862211120,2660,2660,2660,2660,0
|
|
20231027,154500,862211120,2660,2660,2660,2660,0
|
|
20231027,154400,862211120,2660,2660,2660,2660,0
|
|
20231027,154300,862211120,2660,2660,2660,2660,0
|
|
20231027,154200,862211120,2660,2660,2660,2660,0
|
|
20231027,154100,862211120,2660,2660,2660,2660,0
|
|
20231027,154000,862211120,2660,2660,2660,2660,0
|
|
20231027,153900,862211120,2660,2660,2660,2660,0
|
|
20231027,153800,862211120,2660,2660,2660,2660,0
|
|
20231027,153700,862211120,2660,2660,2660,2660,0
|
|
20231027,153600,862211120,2660,2660,2660,2660,0
|
|
20231027,153500,862211120,2660,2660,2660,2660,0
|
|
20231027,153400,862211120,2660,2660,2660,2660,0
|
|
20231027,153300,862211120,2660,2660,2660,2660,0
|
|
20231027,153200,862211120,2660,2660,2660,2660,0
|
|
20231027,153100,862211120,2660,2660,2660,2660,0
|
|
20231027,153000,862211120,2660,2660,2660,2660,6890
|
|
20231027,152900,843883720,2680,2680,2680,2680,0
|
|
20231027,152800,843883720,2680,2680,2680,2680,0
|
|
20231027,152700,843883720,2680,2680,2680,2680,0
|
|
20231027,152600,843883720,2680,2680,2680,2680,0
|
|
20231027,152500,843883720,2680,2680,2680,2680,0
|
|
20231027,152400,843883720,2680,2680,2680,2680,0
|
|
20231027,152300,843883720,2680,2680,2680,2680,0
|
|
20231027,152200,843883720,2680,2680,2680,2680,0
|
|
20231027,152100,843883720,2680,2680,2680,2680,0
|
|
20231027,152000,843883720,2680,2680,2680,2680,0
|
|
20231027,151900,843883720,2680,2665,2680,2660,2553
|
|
20231027,151800,837072730,2675,2665,2675,2660,5149
|
|
20231027,151700,823351010,2675,2670,2675,2670,504
|
|
20231027,151600,822005310,2675,2665,2675,2665,51
|
|
20231027,151500,821868895,2675,2675,2675,2670,503
|
|
20231027,151400,820525870,2675,2665,2675,2660,12542
|
|
20231027,151300,787152980,2675,2670,2675,2670,41
|
|
20231027,151200,787043505,2670,2665,2670,2650,1379
|
|
20231027,151100,783380520,2675,2680,2680,2670,7665
|
|
20231027,151000,762890035,2680,2680,2680,2675,52
|
|
20231027,150900,762750680,2680,2680,2680,2680,47
|
|
20231027,150800,762624720,2680,2680,2680,2680,52
|
|
20231027,150700,762485360,2680,2680,2680,2680,2
|
|
20231027,150600,762480000,2675,2680,2680,2675,2162
|
|
20231027,150500,756696600,2680,2675,2680,2670,3791
|
|
20231027,150400,746553145,2675,2675,2675,2675,4
|
|
20231027,150300,746542445,2675,2675,2675,2670,831
|
|
20231027,150200,744323050,2670,2670,2680,2670,5786
|
|
20231027,150100,728874370,2670,2680,2680,2670,2052
|
|
20231027,150000,723391645,2680,2675,2680,2675,1367
|
|
20231027,145900,719734845,2680,2680,2680,2680,10
|
|
20231027,145800,719708045,2680,2675,2680,2675,1013
|
|
20231027,145700,716998260,2675,2680,2680,2675,756
|
|
20231027,145600,714972185,2675,2680,2680,2675,1000
|
|
20231027,145500,712294685,2680,2680,2680,2680,755
|
|
20231027,145400,710271285,2680,2680,2680,2680,0
|
|
20231027,145300,710271285,2680,2680,2680,2680,255
|
|
20231027,145200,709587885,2680,2680,2680,2680,0
|
|
20231027,145100,709587885,2680,2680,2680,2680,0
|
|
20231027,145000,709587885,2680,2675,2680,2675,584
|
|
20231027,144900,708025675,2680,2680,2680,2680,3561
|
|
20231027,144800,698482195,2680,2675,2680,2675,101
|
|
20231027,144700,698212015,2680,2680,2680,2680,0
|
|
20231027,144600,698212015,2680,2680,2680,2680,2
|
|
20231027,144500,698206655,2675,2680,2680,2675,73
|
|
20231027,144400,698011120,2680,2680,2680,2680,0
|
|
20231027,144300,698011120,2680,2675,2680,2670,410
|
|
20231027,144200,696914655,2680,2680,2680,2680,0
|
|
20231027,144100,696914655,2680,2680,2680,2680,0
|
|
20231027,144000,696914655,2680,2685,2685,2680,252
|
|
20231027,143900,696238295,2685,2685,2685,2685,500
|
|
20231027,143800,694895795,2685,2685,2685,2685,0
|
|
20231027,143700,694895795,2685,2685,2685,2685,55
|
|
20231027,143600,694748120,2690,2690,2690,2690,0
|
|
20231027,143500,694748120,2690,2690,2690,2690,9
|
|
20231027,143400,694723910,2685,2670,2685,2670,10058
|
|
20231027,143300,667743375,2675,2670,2675,2670,1774
|
|
20231027,143200,663006775,2675,2675,2680,2675,509
|
|
20231027,143100,661645165,2670,2670,2670,2670,1
|
|
20231027,143000,661642495,2675,2670,2675,2670,72
|
|
20231027,142900,661449995,2680,2680,2680,2680,2
|
|
20231027,142800,661444635,2675,2670,2675,2670,21
|
|
20231027,142700,661388475,2680,2675,2680,2665,1504
|
|
20231027,142600,657373255,2675,2675,2675,2675,0
|
|
20231027,142500,657373255,2675,2675,2675,2675,69
|
|
20231027,142400,657188680,2675,2675,2675,2670,10
|
|
20231027,142300,657161935,2670,2670,2670,2670,0
|
|
20231027,142200,657161935,2670,2670,2670,2670,52
|
|
20231027,142100,657023095,2665,2665,2665,2665,6680
|
|
20231027,142000,639220895,2675,2665,2675,2665,401
|
|
20231027,141900,638152210,2675,2675,2675,2675,3
|
|
20231027,141800,638144185,2665,2670,2670,2665,290
|
|
20231027,141700,637371270,2675,2675,2675,2675,0
|
|
20231027,141600,637371270,2675,2665,2675,2665,1895
|
|
20231027,141500,632321045,2675,2670,2675,2670,2784
|
|
20231027,141400,624887760,2670,2670,2670,2665,501
|
|
20231027,141300,623552085,2670,2670,2670,2670,0
|
|
20231027,141200,623552085,2670,2670,2670,2670,1715
|
|
20231027,141100,618973035,2675,2675,2675,2675,0
|
|
20231027,141000,618973035,2675,2670,2675,2670,367
|
|
20231027,140900,617993135,2675,2675,2675,2670,504
|
|
20231027,140800,616647435,2670,2675,2675,2670,10
|
|
20231027,140700,616620725,2680,2675,2680,2675,56
|
|
20231027,140600,616470655,2670,2680,2680,2670,402
|
|
20231027,140500,615397295,2675,2675,2675,2675,51
|
|
20231027,140400,615260870,2675,2675,2675,2670,512
|
|
20231027,140300,613893770,2675,2675,2675,2675,0
|
|
20231027,140200,613893770,2675,2670,2675,2670,7060
|
|
20231027,140100,595043270,2670,2675,2675,2670,17
|
|
20231027,140000,594997805,2675,2675,2675,2675,0
|
|
20231027,135900,594997805,2675,2675,2675,2675,52
|
|
20231027,135800,594858705,2675,2675,2675,2675,0
|
|
20231027,135700,594858705,2675,2675,2675,2675,1
|
|
20231027,135600,594856030,2680,2680,2680,2680,0
|
|
20231027,135500,594856030,2680,2675,2680,2675,5
|
|
20231027,135400,594842650,2680,2680,2680,2680,0
|
|
20231027,135300,594842650,2680,2680,2680,2680,3
|
|
20231027,135200,594834610,2680,2680,2680,2680,52
|
|
20231027,135100,594695250,2680,2675,2680,2675,50
|
|
20231027,135000,594561495,2675,2675,2675,2675,0
|
|
20231027,134900,594561495,2675,2675,2675,2675,53
|
|
20231027,134800,594419720,2675,2675,2675,2675,0
|
|
20231027,134700,594419720,2675,2675,2675,2675,1
|
|
20231027,134600,594417045,2675,2675,2675,2675,0
|
|
20231027,134500,594417045,2675,2675,2675,2675,0
|
|
20231027,134400,594417045,2675,2675,2675,2675,53
|
|
20231027,134300,594275270,2675,2675,2675,2675,0
|
|
20231027,134200,594275270,2675,2675,2675,2675,15
|
|
20231027,134100,594235145,2675,2675,2675,2675,59
|
|
20231027,134000,594077320,2675,2675,2675,2675,0
|
|
20231027,133900,594077320,2675,2675,2675,2675,1
|
|
20231027,133800,594074645,2675,2675,2675,2675,216
|
|
20231027,133700,593496845,2695,2665,2700,2665,7050
|
|
20231027,133600,574587405,2665,2665,2665,2665,2
|
|
20231027,133500,574582075,2660,2660,2660,2660,0
|
|
20231027,133400,574582075,2660,2660,2660,2660,263
|
|
20231027,133300,573882495,2655,2655,2655,2655,68
|
|
20231027,133200,573701955,2655,2655,2655,2655,52
|
|
20231027,133100,573563895,2655,2655,2655,2655,0
|
|
20231027,133000,573563895,2655,2655,2655,2650,41
|
|
20231027,132900,573455140,2655,2655,2655,2655,12
|
|
20231027,132800,573423280,2655,2655,2655,2655,660
|
|
20231027,132700,571670980,2660,2660,2660,2660,0
|
|
20231027,132600,571670980,2660,2660,2660,2660,1420
|
|
20231027,132500,567893780,2660,2660,2660,2660,5
|
|
20231027,132400,567880480,2660,2660,2660,2660,0
|
|
20231027,132300,567880480,2660,2645,2670,2645,12116
|
|
20231027,132200,535560335,2640,2640,2640,2640,235
|
|
20231027,132100,534939935,2635,2635,2635,2635,715
|
|
20231027,132000,533055910,2635,2635,2635,2635,50
|
|
20231027,131900,532924160,2630,2630,2630,2630,510
|
|
20231027,131800,531582860,2625,2625,2625,2620,653
|
|
20231027,131700,529870695,2625,2630,2630,2625,1368
|
|
20231027,131600,526279460,2630,2630,2630,2630,50
|
|
20231027,131500,526147960,2625,2625,2625,2625,3996
|
|
20231027,131400,515658460,2630,2630,2630,2630,0
|
|
20231027,131300,515658460,2630,2630,2630,2630,1828
|
|
20231027,131200,510850820,2635,2635,2635,2635,561
|
|
20231027,131100,509372585,2635,2645,2645,2635,1071
|
|
20231027,131000,506550490,2645,2645,2645,2645,175
|
|
20231027,130900,506087615,2645,2630,2645,2630,222
|
|
20231027,130800,505502130,2630,2630,2630,2630,0
|
|
20231027,130700,505502130,2630,2630,2630,2630,0
|
|
20231027,130600,505502130,2630,2630,2630,2630,0
|
|
20231027,130500,505502130,2630,2630,2630,2630,237
|
|
20231027,130400,504878820,2635,2635,2635,2635,700
|
|
20231027,130300,503034320,2645,2635,2645,2635,400
|
|
20231027,130200,501978150,2635,2630,2635,2630,698
|
|
20231027,130100,500141580,2630,2635,2635,2630,25
|
|
20231027,130000,500075780,2630,2630,2630,2630,0
|
|
20231027,125900,500075780,2630,2630,2630,2630,44
|
|
20231027,125800,499960060,2635,2640,2640,2635,3743
|
|
20231027,125700,490093395,2640,2640,2640,2640,477
|
|
20231027,125600,488834115,2640,2640,2640,2640,15
|
|
20231027,125500,488794515,2640,2640,2640,2640,309
|
|
20231027,125400,487978755,2640,2640,2640,2640,0
|
|
20231027,125300,487978755,2640,2640,2645,2640,3350
|
|
20231027,125200,479134505,2645,2645,2645,2645,1
|
|
20231027,125100,479131860,2645,2645,2645,2645,2131
|
|
20231027,125000,473495365,2650,2650,2650,2650,2000
|
|
20231027,124900,468195365,2645,2645,2645,2645,1
|
|
20231027,124800,468192720,2645,2645,2645,2645,1943
|
|
20231027,124700,463053485,2645,2645,2645,2645,0
|
|
20231027,124600,463053485,2645,2650,2650,2645,1546
|
|
20231027,124500,458964030,2650,2655,2655,2650,561
|
|
20231027,124400,457477370,2655,2655,2655,2655,17
|
|
20231027,124300,457432235,2650,2650,2650,2650,10
|
|
20231027,124200,457405735,2650,2655,2655,2650,512
|
|
20231027,124100,456048930,2660,2655,2660,2655,501
|
|
20231027,124000,454718770,2655,2660,2660,2650,1402
|
|
20231027,123900,451001255,2655,2655,2655,2655,30
|
|
20231027,123800,450921605,2655,2655,2655,2655,70
|
|
20231027,123700,450735755,2660,2660,2660,2660,501
|
|
20231027,123600,449403095,2660,2665,2665,2655,7476
|
|
20231027,123500,429531000,2670,2665,2670,2665,192
|
|
20231027,123400,429019060,2670,2670,2670,2665,132
|
|
20231027,123300,428667265,2670,2670,2670,2670,2
|
|
20231027,123200,428661925,2670,2665,2670,2665,2
|
|
20231027,123100,428656590,2670,2670,2670,2670,10
|
|
20231027,123000,428629890,2665,2665,2665,2665,180
|
|
20231027,122900,428150190,2670,2670,2670,2670,0
|
|
20231027,122800,428150190,2670,2670,2670,2670,61
|
|
20231027,122700,427987320,2670,2665,2670,2665,681
|
|
20231027,122600,426172450,2665,2670,2670,2665,211
|
|
20231027,122500,425610125,2670,2670,2670,2670,0
|
|
20231027,122400,425610125,2670,2670,2670,2670,0
|
|
20231027,122300,425610125,2670,2665,2670,2665,1126
|
|
20231027,122200,422609330,2670,2670,2670,2670,4485
|
|
20231027,122100,410634380,2670,2670,2670,2670,3800
|
|
20231027,122000,400488380,2680,2680,2680,2680,50
|
|
20231027,121900,400354380,2675,2675,2675,2675,500
|
|
20231027,121800,399016880,2675,2675,2675,2675,284
|
|
20231027,121700,398257180,2675,2675,2675,2675,0
|
|
20231027,121600,398257180,2675,2675,2675,2675,118
|
|
20231027,121500,397941530,2675,2675,2675,2675,0
|
|
20231027,121400,397941530,2675,2675,2675,2675,50
|
|
20231027,121300,397807780,2680,2680,2680,2680,50
|
|
20231027,121200,397673780,2680,2685,2685,2680,1244
|
|
20231027,121100,394339455,2685,2685,2685,2685,1419
|
|
20231027,121000,390529440,2695,2695,2695,2695,100
|
|
20231027,120900,390259940,2690,2695,2695,2690,302
|
|
20231027,120800,389447300,2695,2695,2695,2695,0
|
|
20231027,120700,389447300,2695,2690,2695,2690,746
|
|
20231027,120600,387440555,2700,2700,2700,2700,53
|
|
20231027,120500,387297455,2695,2700,2700,2695,3
|
|
20231027,120400,387289365,2695,2695,2695,2695,500
|
|
20231027,120300,385941865,2695,2695,2695,2695,102
|
|
20231027,120200,385666975,2695,2695,2695,2695,0
|
|
20231027,120100,385666975,2695,2695,2695,2695,77
|
|
20231027,120000,385459460,2695,2700,2700,2695,53
|
|
20231027,115900,385316375,2700,2700,2700,2695,806
|
|
20231027,115800,383140190,2695,2695,2695,2695,1004
|
|
20231027,115700,380434410,2700,2700,2700,2700,2
|
|
20231027,115600,380429010,2700,2700,2700,2700,15
|
|
20231027,115500,380388510,2705,2705,2705,2705,0
|
|
20231027,115400,380388510,2705,2705,2705,2705,3
|
|
20231027,115300,380380395,2705,2705,2705,2705,0
|
|
20231027,115200,380380395,2705,2705,2705,2705,0
|
|
20231027,115100,380380395,2705,2705,2705,2705,93
|
|
20231027,115000,380128830,2700,2700,2700,2700,0
|
|
20231027,114900,380128830,2700,2700,2700,2700,0
|
|
20231027,114800,380128830,2700,2700,2700,2700,700
|
|
20231027,114700,378238830,2705,2705,2705,2705,53
|
|
20231027,114600,378095465,2705,2705,2705,2705,2
|
|
20231027,114500,378090055,2700,2700,2700,2700,30
|
|
20231027,114400,378009055,2705,2705,2705,2705,0
|
|
20231027,114300,378009055,2705,2705,2705,2705,5
|
|
20231027,114200,377995530,2710,2710,2710,2700,2411
|
|
20231027,114100,371482735,2710,2705,2710,2700,1787
|
|
20231027,114000,366651390,2710,2710,2715,2710,244
|
|
20231027,113900,365990135,2715,2715,2715,2715,0
|
|
20231027,113800,365990135,2715,2715,2715,2715,52
|
|
20231027,113700,365848955,2715,2715,2715,2715,0
|
|
20231027,113600,365848955,2715,2715,2715,2715,200
|
|
20231027,113500,365305955,2715,2715,2715,2715,0
|
|
20231027,113400,365305955,2715,2715,2715,2715,52
|
|
20231027,113300,365164775,2715,2715,2715,2715,0
|
|
20231027,113200,365164775,2715,2715,2715,2715,118
|
|
20231027,113100,364844405,2715,2715,2715,2715,2000
|
|
20231027,113000,359414405,2715,2710,2715,2705,32
|
|
20231027,112900,359327775,2715,2715,2715,2715,52
|
|
20231027,112800,359186595,2715,2715,2715,2715,0
|
|
20231027,112700,359186595,2715,2715,2715,2715,777
|
|
20231027,112600,357077040,2715,2715,2715,2715,52
|
|
20231027,112500,356935860,2715,2715,2715,2715,0
|
|
20231027,112400,356935860,2715,2715,2715,2715,0
|
|
20231027,112300,356935860,2715,2715,2715,2715,0
|
|
20231027,112200,356935860,2715,2715,2715,2715,64
|
|
20231027,112100,356762100,2715,2715,2715,2715,0
|
|
20231027,112000,356762100,2715,2715,2715,2715,0
|
|
20231027,111900,356762100,2715,2715,2715,2715,0
|
|
20231027,111800,356762100,2715,2705,2715,2705,100
|
|
20231027,111700,356491280,2715,2715,2715,2715,0
|
|
20231027,111600,356491280,2715,2705,2715,2705,503
|
|
20231027,111500,355130130,2705,2705,2705,2705,154
|
|
20231027,111400,354713560,2705,2705,2705,2705,0
|
|
20231027,111300,354713560,2705,2705,2705,2700,67
|
|
20231027,111200,354532450,2705,2705,2705,2705,2
|
|
20231027,111100,354527040,2700,2700,2700,2700,100
|
|
20231027,111000,354257040,2710,2710,2710,2710,0
|
|
20231027,110900,354257040,2710,2710,2710,2710,0
|
|
20231027,110800,354257040,2710,2710,2710,2710,0
|
|
20231027,110700,354257040,2710,2710,2710,2710,2
|
|
20231027,110600,354251620,2695,2705,2705,2695,2240
|
|
20231027,110500,348204580,2710,2710,2710,2710,54
|
|
20231027,110400,348058240,2705,2705,2705,2705,20
|
|
20231027,110300,348004140,2710,2705,2710,2705,100
|
|
20231027,110200,347733630,2705,2700,2705,2700,70
|
|
20231027,110100,347544620,2710,2700,2710,2700,136
|
|
20231027,110000,347177390,2700,2700,2700,2700,100
|
|
20231027,105900,346907390,2710,2705,2710,2705,4
|
|
20231027,105800,346896555,2705,2705,2705,2705,109
|
|
20231027,105700,346601710,2710,2710,2710,2710,0
|
|
20231027,105600,346601710,2710,2710,2710,2710,2058
|
|
20231027,105500,341024530,2715,2715,2715,2715,8
|
|
20231027,105400,341002810,2715,2715,2715,2715,3
|
|
20231027,105300,340994665,2715,2715,2715,2715,269
|
|
20231027,105200,340264330,2720,2720,2720,2720,56
|
|
20231027,105100,340112010,2715,2715,2715,2715,1284
|
|
20231027,105000,336625950,2720,2720,2720,2720,76
|
|
20231027,104900,336419230,2720,2720,2720,2715,29
|
|
20231027,104800,336340455,2720,2720,2720,2720,14
|
|
20231027,104700,336302375,2720,2715,2720,2715,106
|
|
20231027,104600,336014530,2715,2715,2715,2715,103
|
|
20231027,104500,335734885,2715,2710,2715,2710,51
|
|
20231027,104400,335596575,2715,2715,2715,2715,100
|
|
20231027,104300,335325075,2720,2720,2720,2715,76
|
|
20231027,104200,335118430,2720,2715,2720,2715,1209
|
|
20231027,104100,331835925,2715,2715,2715,2715,52
|
|
20231027,104000,331694745,2715,2715,2715,2710,1349
|
|
20231027,103900,328038135,2720,2720,2720,2720,6
|
|
20231027,103800,328021815,2720,2705,2720,2705,3325
|
|
20231027,103700,319007045,2700,2705,2705,2700,232
|
|
20231027,103600,318380285,2705,2700,2705,2700,334
|
|
20231027,103500,317478460,2700,2700,2700,2700,408
|
|
20231027,103400,316376860,2710,2705,2710,2705,1004
|
|
20231027,103300,313660960,2700,2700,2700,2700,469
|
|
20231027,103200,312394660,2700,2700,2700,2700,0
|
|
20231027,103100,312394660,2700,2695,2700,2690,854
|
|
20231027,103000,310093555,2700,2700,2700,2700,55
|
|
20231027,102900,309945055,2700,2695,2700,2695,298
|
|
20231027,102800,309141930,2700,2700,2700,2700,0
|
|
20231027,102700,309141930,2700,2695,2700,2695,34
|
|
20231027,102600,309050195,2700,2700,2705,2700,437
|
|
20231027,102500,307870250,2705,2705,2705,2700,1123
|
|
20231027,102400,304838035,2705,2710,2710,2705,87
|
|
20231027,102300,304602440,2710,2705,2710,2705,1674
|
|
20231027,102200,300066475,2705,2710,2710,2705,127
|
|
20231027,102100,299722660,2705,2705,2705,2705,698
|
|
20231027,102000,297834570,2705,2705,2705,2705,10
|
|
20231027,101900,297807520,2710,2710,2710,2710,0
|
|
20231027,101800,297807520,2710,2710,2710,2710,180
|
|
20231027,101700,297319720,2710,2705,2710,2705,1013
|
|
20231027,101600,294579510,2705,2700,2705,2700,558
|
|
20231027,101500,293072890,2700,2690,2700,2690,2344
|
|
20231027,101400,286752320,2690,2690,2695,2690,252
|
|
20231027,101300,286074180,2690,2695,2700,2690,984
|
|
20231027,101200,283422015,2695,2695,2695,2695,54
|
|
20231027,101100,283276485,2695,2690,2695,2690,655
|
|
20231027,101000,281514530,2695,2695,2695,2695,52
|
|
20231027,100900,281374390,2695,2685,2695,2685,396
|
|
20231027,100800,280310405,2680,2680,2680,2680,282
|
|
20231027,100700,279554645,2675,2675,2675,2675,0
|
|
20231027,100600,279554645,2675,2675,2675,2675,4491
|
|
20231027,100500,267541220,2675,2675,2675,2675,0
|
|
20231027,100400,267541220,2675,2675,2675,2675,0
|
|
20231027,100300,267541220,2675,2675,2675,2675,0
|
|
20231027,100200,267541220,2675,2670,2675,2670,155
|
|
20231027,100100,267127365,2665,2665,2665,2665,463
|
|
20231027,100000,265893470,2665,2665,2665,2665,0
|
|
20231027,095900,265893470,2665,2665,2665,2665,50
|
|
20231027,095800,265760220,2665,2675,2675,2665,2070
|
|
20231027,095700,260237640,2675,2670,2675,2670,1301
|
|
20231027,095600,256763965,2675,2675,2675,2675,2022
|
|
20231027,095500,251355115,2670,2670,2670,2670,336
|
|
20231027,095400,250457995,2675,2675,2675,2675,0
|
|
20231027,095300,250457995,2675,2675,2675,2675,2064
|
|
20231027,095200,244936795,2670,2675,2675,2670,340
|
|
20231027,095100,244028720,2675,2675,2675,2675,2
|
|
20231027,095000,244023370,2675,2675,2675,2675,66
|
|
20231027,094900,243846820,2675,2675,2675,2675,52
|
|
20231027,094800,243707720,2675,2675,2675,2675,0
|
|
20231027,094700,243707720,2675,2675,2675,2675,67
|
|
20231027,094600,243528495,2675,2675,2675,2675,0
|
|
20231027,094500,243528495,2675,2665,2675,2665,7892
|
|
20231027,094400,222495985,2665,2655,2665,2655,85
|
|
20231027,094300,222269870,2655,2660,2665,2655,2355
|
|
20231027,094200,216015960,2660,2665,2665,2660,560
|
|
20231027,094100,214525940,2665,2665,2665,2665,36
|
|
20231027,094000,214430000,2665,2670,2670,2665,2003
|
|
20231027,093900,209091995,2675,2675,2675,2675,52
|
|
20231027,093800,208952895,2675,2680,2680,2665,1569
|
|
20231027,093700,204762985,2680,2675,2680,2675,97
|
|
20231027,093600,204503030,2665,2665,2665,2665,0
|
|
20231027,093500,204503030,2665,2685,2685,2665,5011
|
|
20231027,093400,191129395,2680,2675,2680,2675,1870
|
|
20231027,093300,186118245,2685,2680,2685,2675,1945
|
|
20231027,093200,180906450,2670,2675,2680,2670,4190
|
|
20231027,093100,169718830,2675,2685,2685,2670,210
|
|
20231027,093000,169157430,2675,2680,2680,2675,497
|
|
20231027,092900,167825715,2680,2680,2680,2680,300
|
|
20231027,092800,167021715,2685,2690,2690,2680,2513
|
|
20231027,092700,160283855,2695,2695,2695,2695,3
|
|
20231027,092600,160275770,2675,2700,2700,2675,8736
|
|
20231027,092500,136781580,2705,2705,2705,2705,2404
|
|
20231027,092400,130278760,2710,2715,2720,2710,3384
|
|
20231027,092300,121103855,2725,2715,2725,2715,2049
|
|
20231027,092200,115534725,2720,2715,2720,2715,27
|
|
20231027,092100,115461315,2720,2720,2720,2710,1242
|
|
20231027,092000,112090660,2720,2720,2720,2720,10
|
|
20231027,091900,112063460,2720,2730,2730,2715,1478
|
|
20231027,091800,108045300,2730,2720,2730,2720,4699
|
|
20231027,091700,95260940,2720,2720,2720,2720,835
|
|
20231027,091600,92989740,2720,2720,2720,2715,953
|
|
20231027,091500,90397605,2715,2715,2720,2715,1307
|
|
20231027,091400,86849090,2715,2715,2715,2710,4249
|
|
20231027,091300,75321585,2710,2710,2710,2710,4042
|
|
20231027,091200,64367765,2705,2705,2705,2705,776
|
|
20231027,091100,62268685,2705,2705,2705,2700,416
|
|
20231027,091000,61145405,2705,2700,2705,2695,360
|
|
20231027,090900,60173900,2705,2705,2710,2705,31
|
|
20231027,090800,60090015,2705,2690,2705,2685,6658
|
|
20231027,090700,42158670,2695,2685,2695,2685,1253
|
|
20231027,090600,38789600,2685,2685,2685,2685,306
|
|
20231027,090500,37967990,2685,2690,2690,2675,1527
|
|
20231027,090400,33881065,2690,2690,2690,2690,139
|
|
20231027,090300,33507155,2690,2695,2695,2685,6339
|
|
20231027,090200,16480420,2695,2695,2695,2695,161
|
|
20231027,090100,16046525,2690,2690,2695,2690,2456
|
|
20231027,090000,9439530,2690,2680,2690,2680,3521
|