602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,185900,677127410,2675,2675,2675,2675,6904
|
|
20231030,185800,677127410,2675,2675,2675,2675,0
|
|
20231030,185700,677127410,2675,2675,2675,2675,0
|
|
20231030,185600,677127410,2675,2675,2675,2675,0
|
|
20231030,185500,677127410,2675,2675,2675,2675,0
|
|
20231030,185400,677127410,2675,2675,2675,2675,0
|
|
20231030,185300,677127410,2675,2675,2675,2675,0
|
|
20231030,185200,677127410,2675,2675,2675,2675,0
|
|
20231030,185100,677127410,2675,2675,2675,2675,0
|
|
20231030,185000,677127410,2675,2675,2675,2675,0
|
|
20231030,184900,677127410,2675,2675,2675,2675,0
|
|
20231030,184800,677127410,2675,2675,2675,2675,0
|
|
20231030,184700,677127410,2675,2675,2675,2675,0
|
|
20231030,184600,677127410,2675,2675,2675,2675,0
|
|
20231030,184500,677127410,2675,2675,2675,2675,0
|
|
20231030,184400,677127410,2675,2675,2675,2675,0
|
|
20231030,184300,677127410,2675,2675,2675,2675,0
|
|
20231030,184200,677127410,2675,2675,2675,2675,0
|
|
20231030,184100,677127410,2675,2675,2675,2675,0
|
|
20231030,184000,677127410,2675,2675,2675,2675,0
|
|
20231030,183900,677127410,2675,2675,2675,2675,0
|
|
20231030,183800,677127410,2675,2675,2675,2675,0
|
|
20231030,183700,677127410,2675,2675,2675,2675,0
|
|
20231030,183600,677127410,2675,2675,2675,2675,0
|
|
20231030,183500,677127410,2675,2675,2675,2675,0
|
|
20231030,183400,677127410,2675,2675,2675,2675,0
|
|
20231030,183300,677127410,2675,2675,2675,2675,0
|
|
20231030,183200,677127410,2675,2675,2675,2675,0
|
|
20231030,183100,677127410,2675,2675,2675,2675,0
|
|
20231030,183000,677127410,2675,2675,2675,2675,0
|
|
20231030,182900,677127410,2675,2675,2675,2675,6904
|
|
20231030,182800,677127410,2675,2675,2675,2675,0
|
|
20231030,182700,677127410,2675,2675,2675,2675,0
|
|
20231030,182600,677127410,2675,2675,2675,2675,0
|
|
20231030,182500,677127410,2675,2675,2675,2675,0
|
|
20231030,182400,677127410,2675,2675,2675,2675,0
|
|
20231030,182300,677127410,2675,2675,2675,2675,0
|
|
20231030,182200,677127410,2675,2675,2675,2675,0
|
|
20231030,182100,677127410,2675,2675,2675,2675,0
|
|
20231030,182000,677127410,2675,2675,2675,2675,0
|
|
20231030,181900,677127410,2675,2675,2675,2675,0
|
|
20231030,181800,677127410,2675,2675,2675,2675,0
|
|
20231030,181700,677127410,2675,2675,2675,2675,0
|
|
20231030,181600,677127410,2675,2675,2675,2675,0
|
|
20231030,181500,677127410,2675,2675,2675,2675,0
|
|
20231030,181400,677127410,2675,2675,2675,2675,0
|
|
20231030,181300,677127410,2675,2675,2675,2675,0
|
|
20231030,181200,677127410,2675,2675,2675,2675,0
|
|
20231030,181100,677127410,2675,2675,2675,2675,0
|
|
20231030,181000,677127410,2675,2675,2675,2675,0
|
|
20231030,180900,677127410,2675,2675,2675,2675,0
|
|
20231030,180800,677127410,2675,2675,2675,2675,0
|
|
20231030,180700,677127410,2675,2675,2675,2675,0
|
|
20231030,180600,677127410,2675,2675,2675,2675,0
|
|
20231030,180500,677127410,2675,2675,2675,2675,0
|
|
20231030,180400,677127410,2675,2675,2675,2675,0
|
|
20231030,180300,677127410,2675,2675,2675,2675,0
|
|
20231030,180200,677127410,2675,2675,2675,2675,0
|
|
20231030,180100,677127410,2675,2675,2675,2675,0
|
|
20231030,180000,677127410,2675,2675,2675,2675,0
|
|
20231030,175900,677127410,2675,2675,2675,2675,6904
|
|
20231030,175800,677127410,2675,2675,2675,2675,0
|
|
20231030,175700,677127410,2675,2675,2675,2675,0
|
|
20231030,175600,677127410,2675,2675,2675,2675,0
|
|
20231030,175500,677127410,2675,2675,2675,2675,0
|
|
20231030,175400,677127410,2675,2675,2675,2675,0
|
|
20231030,175300,677127410,2675,2675,2675,2675,0
|
|
20231030,175200,677127410,2675,2675,2675,2675,0
|
|
20231030,175100,677127410,2675,2675,2675,2675,0
|
|
20231030,175000,677127410,2675,2675,2675,2675,0
|
|
20231030,174900,677127410,2675,2675,2675,2675,0
|
|
20231030,174800,677127410,2675,2675,2675,2675,0
|
|
20231030,174700,677127410,2675,2675,2675,2675,0
|
|
20231030,174600,677127410,2675,2675,2675,2675,0
|
|
20231030,174500,677127410,2675,2675,2675,2675,0
|
|
20231030,174400,677127410,2675,2675,2675,2675,0
|
|
20231030,174300,677127410,2675,2675,2675,2675,0
|
|
20231030,174200,677127410,2675,2675,2675,2675,0
|
|
20231030,174100,677127410,2675,2675,2675,2675,0
|
|
20231030,174000,677127410,2675,2675,2675,2675,0
|
|
20231030,173900,677127410,2675,2675,2675,2675,0
|
|
20231030,173800,677127410,2675,2675,2675,2675,0
|
|
20231030,173700,677127410,2675,2675,2675,2675,0
|
|
20231030,173600,677127410,2675,2675,2675,2675,0
|
|
20231030,173500,677127410,2675,2675,2675,2675,0
|
|
20231030,173400,677127410,2675,2675,2675,2675,0
|
|
20231030,173300,677127410,2675,2675,2675,2675,0
|
|
20231030,173200,677127410,2675,2675,2675,2675,0
|
|
20231030,173100,677127410,2675,2675,2675,2675,0
|
|
20231030,173000,677127410,2675,2675,2675,2675,0
|
|
20231030,172900,677127410,2675,2675,2675,2675,6904
|
|
20231030,172800,677127410,2675,2675,2675,2675,0
|
|
20231030,172700,677127410,2675,2675,2675,2675,0
|
|
20231030,172600,677127410,2675,2675,2675,2675,0
|
|
20231030,172500,677127410,2675,2675,2675,2675,0
|
|
20231030,172400,677127410,2675,2675,2675,2675,0
|
|
20231030,172300,677127410,2675,2675,2675,2675,0
|
|
20231030,172200,677127410,2675,2675,2675,2675,0
|
|
20231030,172100,677127410,2675,2675,2675,2675,0
|
|
20231030,172000,677127410,2675,2675,2675,2675,0
|
|
20231030,171900,677127410,2675,2675,2675,2675,0
|
|
20231030,171800,677127410,2675,2675,2675,2675,0
|
|
20231030,171700,677127410,2675,2675,2675,2675,0
|
|
20231030,171600,677127410,2675,2675,2675,2675,0
|
|
20231030,171500,677127410,2675,2675,2675,2675,0
|
|
20231030,171400,677127410,2675,2675,2675,2675,0
|
|
20231030,171300,677127410,2675,2675,2675,2675,0
|
|
20231030,171200,677127410,2675,2675,2675,2675,0
|
|
20231030,171100,677127410,2675,2675,2675,2675,0
|
|
20231030,171000,677127410,2675,2675,2675,2675,0
|
|
20231030,170900,677127410,2675,2675,2675,2675,0
|
|
20231030,170800,677127410,2675,2675,2675,2675,0
|
|
20231030,170700,677127410,2675,2675,2675,2675,0
|
|
20231030,170600,677127410,2675,2675,2675,2675,0
|
|
20231030,170500,677127410,2675,2675,2675,2675,0
|
|
20231030,170400,677127410,2675,2675,2675,2675,0
|
|
20231030,170300,677127410,2675,2675,2675,2675,0
|
|
20231030,170200,677127410,2675,2675,2675,2675,0
|
|
20231030,170100,677127410,2675,2675,2675,2675,0
|
|
20231030,170000,677127410,2675,2675,2675,2675,0
|
|
20231030,165900,677127410,2675,2675,2675,2675,6904
|
|
20231030,165800,677127410,2675,2675,2675,2675,0
|
|
20231030,165700,677127410,2675,2675,2675,2675,0
|
|
20231030,165600,677127410,2675,2675,2675,2675,0
|
|
20231030,165500,677127410,2675,2675,2675,2675,0
|
|
20231030,165400,677127410,2675,2675,2675,2675,0
|
|
20231030,165300,677127410,2675,2675,2675,2675,0
|
|
20231030,165200,677127410,2675,2675,2675,2675,0
|
|
20231030,165100,677127410,2675,2675,2675,2675,0
|
|
20231030,165000,677127410,2675,2675,2675,2675,0
|
|
20231030,164900,677127410,2675,2675,2675,2675,0
|
|
20231030,164800,677127410,2675,2675,2675,2675,0
|
|
20231030,164700,677127410,2675,2675,2675,2675,0
|
|
20231030,164600,677127410,2675,2675,2675,2675,0
|
|
20231030,164500,677127410,2675,2675,2675,2675,0
|
|
20231030,164400,677127410,2675,2675,2675,2675,0
|
|
20231030,164300,677127410,2675,2675,2675,2675,0
|
|
20231030,164200,677127410,2675,2675,2675,2675,0
|
|
20231030,164100,677127410,2675,2675,2675,2675,0
|
|
20231030,164000,677127410,2675,2675,2675,2675,0
|
|
20231030,163900,677127410,2675,2675,2675,2675,0
|
|
20231030,163800,677127410,2675,2675,2675,2675,0
|
|
20231030,163700,677127410,2675,2675,2675,2675,0
|
|
20231030,163600,677127410,2675,2675,2675,2675,0
|
|
20231030,163500,677127410,2675,2675,2675,2675,0
|
|
20231030,163400,677127410,2675,2675,2675,2675,0
|
|
20231030,163300,677127410,2675,2675,2675,2675,0
|
|
20231030,163200,677127410,2675,2675,2675,2675,0
|
|
20231030,163100,677127410,2675,2675,2675,2675,0
|
|
20231030,163000,677127410,2675,2675,2675,2675,0
|
|
20231030,162900,677127410,2675,2675,2675,2675,6904
|
|
20231030,162800,677127410,2675,2675,2675,2675,0
|
|
20231030,162700,677127410,2675,2675,2675,2675,0
|
|
20231030,162600,677127410,2675,2675,2675,2675,0
|
|
20231030,162500,677127410,2675,2675,2675,2675,0
|
|
20231030,162400,677127410,2675,2675,2675,2675,0
|
|
20231030,162300,677127410,2675,2675,2675,2675,0
|
|
20231030,162200,677127410,2675,2675,2675,2675,0
|
|
20231030,162100,677127410,2675,2675,2675,2675,0
|
|
20231030,162000,677127410,2675,2675,2675,2675,0
|
|
20231030,161900,677127410,2675,2675,2675,2675,0
|
|
20231030,161800,677127410,2675,2675,2675,2675,0
|
|
20231030,161700,677127410,2675,2675,2675,2675,0
|
|
20231030,161600,677127410,2675,2675,2675,2675,0
|
|
20231030,161500,677127410,2675,2675,2675,2675,0
|
|
20231030,161400,677127410,2675,2675,2675,2675,0
|
|
20231030,161300,677127410,2675,2675,2675,2675,0
|
|
20231030,161200,677127410,2675,2675,2675,2675,0
|
|
20231030,161100,677127410,2675,2675,2675,2675,0
|
|
20231030,161000,677127410,2675,2675,2675,2675,0
|
|
20231030,160900,677127410,2675,2675,2675,2675,0
|
|
20231030,160800,677127410,2675,2675,2675,2675,0
|
|
20231030,160700,677127410,2675,2675,2675,2675,0
|
|
20231030,160600,677127410,2675,2675,2675,2675,0
|
|
20231030,160500,677127410,2675,2675,2675,2675,0
|
|
20231030,160400,677127410,2675,2675,2675,2675,0
|
|
20231030,160300,677127410,2675,2675,2675,2675,0
|
|
20231030,160200,677127410,2675,2675,2675,2675,0
|
|
20231030,160100,677127410,2675,2675,2675,2675,0
|
|
20231030,160000,677127410,2675,2675,2675,2675,0
|
|
20231030,155900,677127410,2675,2675,2675,2675,6904
|
|
20231030,155800,677127410,2675,2675,2675,2675,0
|
|
20231030,155700,677127410,2675,2675,2675,2675,0
|
|
20231030,155600,677127410,2675,2675,2675,2675,0
|
|
20231030,155500,677127410,2675,2675,2675,2675,0
|
|
20231030,155400,677127410,2675,2675,2675,2675,0
|
|
20231030,155300,677127410,2675,2675,2675,2675,0
|
|
20231030,155200,677127410,2675,2675,2675,2675,0
|
|
20231030,155100,677127410,2675,2675,2675,2675,0
|
|
20231030,155000,677127410,2675,2675,2675,2675,0
|
|
20231030,154900,677127410,2675,2675,2675,2675,0
|
|
20231030,154800,677127410,2675,2675,2675,2675,0
|
|
20231030,154700,677127410,2675,2675,2675,2675,0
|
|
20231030,154600,677127410,2675,2675,2675,2675,0
|
|
20231030,154500,677127410,2675,2675,2675,2675,0
|
|
20231030,154400,677127410,2675,2675,2675,2675,0
|
|
20231030,154300,677127410,2675,2675,2675,2675,0
|
|
20231030,154200,677127410,2675,2675,2675,2675,0
|
|
20231030,154100,677127410,2675,2675,2675,2675,0
|
|
20231030,154000,677127410,2675,2675,2675,2675,0
|
|
20231030,153900,677127410,2675,2675,2675,2675,0
|
|
20231030,153800,677127410,2675,2675,2675,2675,0
|
|
20231030,153700,677127410,2675,2675,2675,2675,0
|
|
20231030,153600,677127410,2675,2675,2675,2675,0
|
|
20231030,153500,677127410,2675,2675,2675,2675,0
|
|
20231030,153400,677127410,2675,2675,2675,2675,0
|
|
20231030,153300,677127410,2675,2675,2675,2675,0
|
|
20231030,153200,677127410,2675,2675,2675,2675,0
|
|
20231030,153100,677127410,2675,2675,2675,2675,0
|
|
20231030,153000,677127410,2675,2675,2675,2675,6904
|
|
20231030,152900,658659210,2680,2680,2680,2680,0
|
|
20231030,152800,658659210,2680,2680,2680,2680,0
|
|
20231030,152700,658659210,2680,2680,2680,2680,0
|
|
20231030,152600,658659210,2680,2680,2680,2680,0
|
|
20231030,152500,658659210,2680,2680,2680,2680,0
|
|
20231030,152400,658659210,2680,2680,2680,2680,0
|
|
20231030,152300,658659210,2680,2680,2680,2680,0
|
|
20231030,152200,658659210,2680,2680,2680,2680,0
|
|
20231030,152100,658659210,2680,2680,2680,2680,0
|
|
20231030,152000,658659210,2680,2680,2680,2680,0
|
|
20231030,151900,658659210,2680,2680,2680,2680,203
|
|
20231030,151800,658115170,2680,2670,2680,2670,22
|
|
20231030,151700,658056220,2680,2675,2680,2670,803
|
|
20231030,151600,655911655,2675,2685,2685,2675,2879
|
|
20231030,151500,648199895,2680,2685,2685,2680,7794
|
|
20231030,151400,627305645,2690,2690,2690,2690,2
|
|
20231030,151300,627300265,2690,2690,2690,2690,457
|
|
20231030,151200,626070935,2695,2695,2695,2695,0
|
|
20231030,151100,626070935,2695,2695,2695,2695,0
|
|
20231030,151000,626070935,2695,2695,2695,2695,0
|
|
20231030,150900,626070935,2695,2690,2695,2690,3
|
|
20231030,150800,626062855,2695,2685,2695,2685,205
|
|
20231030,150700,625512385,2695,2695,2695,2695,0
|
|
20231030,150600,625512385,2695,2685,2695,2685,76
|
|
20231030,150500,625308280,2695,2690,2695,2690,33
|
|
20231030,150400,625219470,2690,2690,2690,2690,75
|
|
20231030,150300,625017720,2695,2695,2695,2695,3
|
|
20231030,150200,625009635,2700,2700,2700,2700,0
|
|
20231030,150100,625009635,2700,2700,2700,2700,0
|
|
20231030,150000,625009635,2700,2695,2700,2695,1041
|
|
20231030,145900,622201895,2695,2695,2700,2695,2472
|
|
20231030,145800,615533545,2695,2695,2700,2695,1091
|
|
20231030,145700,612590590,2695,2695,2695,2695,547
|
|
20231030,145600,611116425,2695,2695,2695,2695,874
|
|
20231030,145500,608760995,2695,2695,2695,2695,773
|
|
20231030,145400,606677760,2695,2695,2695,2695,661
|
|
20231030,145300,604896365,2695,2695,2695,2695,694
|
|
20231030,145200,603026035,2695,2690,2695,2690,1003
|
|
20231030,145100,600323200,2690,2690,2690,2690,1233
|
|
20231030,145000,597006430,2690,2685,2695,2685,2646
|
|
20231030,144900,589892515,2685,2685,2685,2685,514
|
|
20231030,144800,588512425,2685,2685,2685,2685,10
|
|
20231030,144700,588485575,2685,2685,2685,2685,0
|
|
20231030,144600,588485575,2685,2685,2685,2680,157
|
|
20231030,144500,588064530,2685,2685,2685,2685,0
|
|
20231030,144400,588064530,2685,2685,2685,2685,40
|
|
20231030,144300,587957130,2685,2675,2685,2675,1599
|
|
20231030,144200,583677260,2675,2675,2675,2675,0
|
|
20231030,144100,583677260,2675,2675,2675,2670,622
|
|
20231030,144000,582015385,2680,2680,2680,2680,0
|
|
20231030,143900,582015385,2680,2680,2680,2680,0
|
|
20231030,143800,582015385,2680,2685,2685,2680,522
|
|
20231030,143700,580614425,2685,2685,2685,2685,0
|
|
20231030,143600,580614425,2685,2685,2685,2685,0
|
|
20231030,143500,580614425,2685,2685,2685,2685,0
|
|
20231030,143400,580614425,2685,2685,2685,2685,6
|
|
20231030,143300,580598315,2685,2685,2685,2685,0
|
|
20231030,143200,580598315,2685,2685,2685,2685,0
|
|
20231030,143100,580598315,2685,2685,2685,2685,2
|
|
20231030,143000,580592945,2685,2685,2685,2685,0
|
|
20231030,142900,580592945,2685,2675,2685,2675,3
|
|
20231030,142800,580584910,2675,2670,2675,2670,2492
|
|
20231030,142700,573923810,2675,2680,2680,2675,201
|
|
20231030,142600,573385445,2680,2680,2680,2680,0
|
|
20231030,142500,573385445,2680,2680,2680,2680,0
|
|
20231030,142400,573385445,2680,2680,2680,2680,30
|
|
20231030,142300,573305045,2680,2680,2680,2680,49
|
|
20231030,142200,573173725,2680,2675,2680,2670,258
|
|
20231030,142100,572484805,2670,2675,2675,2670,15
|
|
20231030,142000,572444750,2675,2675,2675,2675,1023
|
|
20231030,141900,569708225,2675,2675,2675,2675,2399
|
|
20231030,141800,563290900,2675,2670,2675,2665,3002
|
|
20231030,141700,555285550,2675,2675,2675,2675,0
|
|
20231030,141600,555285550,2675,2675,2675,2675,0
|
|
20231030,141500,555285550,2675,2675,2675,2670,13
|
|
20231030,141400,555250825,2670,2670,2670,2670,1500
|
|
20231030,141300,551245825,2680,2675,2680,2675,1511
|
|
20231030,141200,547203895,2680,2680,2680,2680,10
|
|
20231030,141100,547177095,2680,2680,2680,2680,1
|
|
20231030,141000,547174415,2680,2680,2680,2675,599
|
|
20231030,140900,545569125,2680,2680,2680,2680,0
|
|
20231030,140800,545569125,2680,2680,2680,2675,6100
|
|
20231030,140700,529247085,2690,2690,2690,2690,0
|
|
20231030,140600,529247085,2690,2690,2690,2690,0
|
|
20231030,140500,529247085,2690,2690,2690,2690,13
|
|
20231030,140400,529212115,2690,2690,2690,2690,0
|
|
20231030,140300,529212115,2690,2690,2690,2690,2
|
|
20231030,140200,529206735,2690,2690,2690,2690,0
|
|
20231030,140100,529206735,2690,2690,2690,2690,0
|
|
20231030,140000,529206735,2690,2680,2690,2680,59
|
|
20231030,135900,529048605,2690,2690,2690,2680,668
|
|
20231030,135800,527258325,2680,2680,2680,2680,1000
|
|
20231030,135700,524578325,2690,2690,2690,2690,0
|
|
20231030,135600,524578325,2690,2690,2690,2690,0
|
|
20231030,135500,524578325,2690,2690,2690,2690,0
|
|
20231030,135400,524578325,2690,2690,2690,2690,0
|
|
20231030,135300,524578325,2690,2685,2690,2685,552
|
|
20231030,135200,523095940,2690,2690,2690,2690,417
|
|
20231030,135100,521974210,2695,2695,2695,2695,683
|
|
20231030,135000,520133525,2695,2695,2695,2695,0
|
|
20231030,134900,520133525,2695,2695,2695,2695,0
|
|
20231030,134800,520133525,2695,2695,2695,2695,11
|
|
20231030,134700,520103880,2695,2685,2695,2685,1499
|
|
20231030,134600,516079045,2685,2685,2685,2685,0
|
|
20231030,134500,516079045,2685,2685,2685,2685,0
|
|
20231030,134400,516079045,2685,2685,2685,2685,101
|
|
20231030,134300,515807860,2680,2680,2680,2680,1499
|
|
20231030,134200,511790540,2685,2685,2685,2685,0
|
|
20231030,134100,511790540,2685,2685,2685,2685,1929
|
|
20231030,134000,506611175,2680,2680,2680,2680,0
|
|
20231030,133900,506611175,2680,2680,2680,2680,0
|
|
20231030,133800,506611175,2680,2680,2680,2680,1
|
|
20231030,133700,506608495,2680,2690,2695,2680,3473
|
|
20231030,133600,497289700,2690,2690,2690,2690,0
|
|
20231030,133500,497289700,2690,2690,2690,2690,0
|
|
20231030,133400,497289700,2690,2690,2690,2690,3
|
|
20231030,133300,497281630,2685,2690,2690,2685,863
|
|
20231030,133200,494963785,2695,2690,2695,2690,721
|
|
20231030,133100,493024290,2695,2695,2695,2695,365
|
|
20231030,133000,492040615,2700,2700,2700,2700,0
|
|
20231030,132900,492040615,2700,2700,2700,2700,0
|
|
20231030,132800,492040615,2700,2700,2700,2700,0
|
|
20231030,132700,492040615,2700,2700,2700,2700,30
|
|
20231030,132600,491959615,2700,2700,2700,2700,0
|
|
20231030,132500,491959615,2700,2700,2700,2700,87
|
|
20231030,132400,491724715,2695,2695,2695,2695,193
|
|
20231030,132300,491204580,2700,2700,2700,2700,0
|
|
20231030,132200,491204580,2700,2700,2700,2700,2047
|
|
20231030,132100,485677680,2705,2705,2705,2705,102
|
|
20231030,132000,485401770,2705,2705,2705,2705,0
|
|
20231030,131900,485401770,2705,2705,2705,2705,1
|
|
20231030,131800,485399065,2705,2705,2705,2705,0
|
|
20231030,131700,485399065,2705,2705,2705,2705,2
|
|
20231030,131600,485393655,2700,2700,2700,2700,0
|
|
20231030,131500,485393655,2700,2700,2700,2700,0
|
|
20231030,131400,485393655,2700,2700,2700,2700,0
|
|
20231030,131300,485393655,2700,2700,2700,2700,4000
|
|
20231030,131200,474593655,2710,2710,2710,2710,5
|
|
20231030,131100,474580105,2700,2700,2700,2700,0
|
|
20231030,131000,474580105,2700,2700,2700,2700,7
|
|
20231030,130900,474561205,2710,2710,2710,2710,110
|
|
20231030,130800,474263105,2710,2710,2710,2710,20
|
|
20231030,130700,474208905,2710,2710,2710,2710,0
|
|
20231030,130600,474208905,2710,2710,2710,2710,0
|
|
20231030,130500,474208905,2710,2710,2710,2710,0
|
|
20231030,130400,474208905,2710,2710,2710,2710,0
|
|
20231030,130300,474208905,2710,2710,2710,2710,99
|
|
20231030,130200,473940615,2705,2700,2705,2700,505
|
|
20231030,130100,472574615,2705,2700,2705,2700,108
|
|
20231030,130000,472282515,2710,2705,2710,2705,127
|
|
20231030,125900,471938960,2710,2705,2710,2705,1070
|
|
20231030,125800,469044260,2710,2710,2710,2710,0
|
|
20231030,125700,469044260,2710,2710,2710,2710,0
|
|
20231030,125600,469044260,2710,2710,2710,2710,369
|
|
20231030,125500,468044270,2710,2705,2710,2705,37
|
|
20231030,125400,467944160,2710,2710,2710,2710,1
|
|
20231030,125300,467941450,2710,2710,2710,2710,0
|
|
20231030,125200,467941450,2710,2710,2710,2710,0
|
|
20231030,125100,467941450,2710,2710,2710,2710,0
|
|
20231030,125000,467941450,2710,2710,2710,2710,0
|
|
20231030,124900,467941450,2710,2710,2710,2710,0
|
|
20231030,124800,467941450,2710,2710,2710,2710,5
|
|
20231030,124700,467927900,2705,2705,2705,2705,71
|
|
20231030,124600,467735845,2710,2705,2710,2705,2506
|
|
20231030,124500,460957020,2705,2705,2705,2705,0
|
|
20231030,124400,460957020,2705,2705,2705,2705,26
|
|
20231030,124300,460886690,2705,2700,2705,2695,919
|
|
20231030,124200,458404680,2705,2705,2705,2705,1845
|
|
20231030,124100,453413955,2710,2710,2710,2710,0
|
|
20231030,124000,453413955,2710,2710,2710,2710,0
|
|
20231030,123900,453413955,2710,2710,2710,2710,50
|
|
20231030,123800,453278455,2710,2705,2710,2705,474
|
|
20231030,123700,451996230,2705,2705,2705,2705,0
|
|
20231030,123600,451996230,2705,2705,2705,2705,3
|
|
20231030,123500,451988115,2705,2705,2705,2705,0
|
|
20231030,123400,451988115,2705,2705,2705,2705,0
|
|
20231030,123300,451988115,2705,2705,2705,2705,0
|
|
20231030,123200,451988115,2705,2710,2710,2705,1019
|
|
20231030,123100,449231670,2710,2710,2710,2710,0
|
|
20231030,123000,449231670,2710,2705,2710,2705,1075
|
|
20231030,122900,446323090,2700,2710,2710,2700,3229
|
|
20231030,122800,437602700,2710,2710,2710,2710,0
|
|
20231030,122700,437602700,2710,2710,2710,2705,3027
|
|
20231030,122600,429409530,2710,2705,2710,2705,492
|
|
20231030,122500,428078660,2705,2710,2710,2705,121
|
|
20231030,122400,427751145,2705,2710,2710,2705,11
|
|
20231030,122300,427721385,2710,2705,2710,2705,1050
|
|
20231030,122200,424876130,2705,2705,2710,2705,69
|
|
20231030,122100,424689370,2705,2705,2710,2705,605
|
|
20231030,122000,423052640,2700,2695,2700,2695,9493
|
|
20231030,121900,397438585,2695,2690,2695,2690,1777
|
|
20231030,121800,392657675,2690,2690,2690,2690,19
|
|
20231030,121700,392606565,2690,2690,2690,2690,1
|
|
20231030,121600,392603875,2690,2690,2690,2690,205
|
|
20231030,121500,392052425,2685,2690,2690,2685,4
|
|
20231030,121400,392041670,2690,2690,2690,2690,90
|
|
20231030,121300,391799570,2690,2690,2690,2690,8
|
|
20231030,121200,391778050,2695,2695,2695,2695,0
|
|
20231030,121100,391778050,2695,2695,2695,2695,4
|
|
20231030,121000,391767270,2690,2690,2690,2690,2
|
|
20231030,120900,391761890,2690,2690,2690,2690,238
|
|
20231030,120800,391121670,2690,2690,2690,2690,11
|
|
20231030,120700,391092080,2685,2685,2685,2685,247
|
|
20231030,120600,390428885,2685,2685,2685,2685,92
|
|
20231030,120500,390181865,2690,2685,2690,2685,413
|
|
20231030,120400,389072895,2685,2685,2685,2685,0
|
|
20231030,120300,389072895,2685,2690,2690,2685,1810
|
|
20231030,120200,384205110,2695,2695,2695,2695,0
|
|
20231030,120100,384205110,2695,2695,2695,2695,100
|
|
20231030,120000,383935610,2695,2695,2695,2695,0
|
|
20231030,115900,383935610,2695,2695,2695,2695,0
|
|
20231030,115800,383935610,2695,2695,2695,2695,100
|
|
20231030,115700,383666110,2695,2695,2695,2695,0
|
|
20231030,115600,383666110,2695,2695,2695,2695,0
|
|
20231030,115500,383666110,2695,2695,2695,2695,0
|
|
20231030,115400,383666110,2695,2695,2695,2695,10
|
|
20231030,115300,383639160,2700,2700,2700,2700,0
|
|
20231030,115200,383639160,2700,2700,2700,2700,0
|
|
20231030,115100,383639160,2700,2700,2700,2700,2362
|
|
20231030,115000,377261760,2705,2700,2705,2700,239
|
|
20231030,114900,376616455,2695,2700,2700,2695,40
|
|
20231030,114800,376508605,2700,2700,2700,2700,678
|
|
20231030,114700,374678005,2700,2700,2700,2700,0
|
|
20231030,114600,374678005,2700,2700,2700,2700,40
|
|
20231030,114500,374570005,2690,2695,2695,2690,145
|
|
20231030,114400,374179730,2700,2700,2700,2700,0
|
|
20231030,114300,374179730,2700,2700,2700,2700,370
|
|
20231030,114200,373180730,2700,2700,2700,2700,0
|
|
20231030,114100,373180730,2700,2700,2700,2700,200
|
|
20231030,114000,372640730,2700,2700,2700,2700,0
|
|
20231030,113900,372640730,2700,2700,2700,2700,0
|
|
20231030,113800,372640730,2700,2695,2700,2695,252
|
|
20231030,113700,371961585,2695,2695,2695,2695,1
|
|
20231030,113600,371958890,2695,2695,2695,2695,0
|
|
20231030,113500,371958890,2695,2695,2695,2695,0
|
|
20231030,113400,371958890,2695,2695,2695,2695,0
|
|
20231030,113300,371958890,2695,2695,2695,2695,0
|
|
20231030,113200,371958890,2695,2695,2695,2695,0
|
|
20231030,113100,371958890,2695,2700,2700,2685,26
|
|
20231030,113000,371888740,2690,2690,2690,2690,43
|
|
20231030,112900,371773070,2690,2690,2690,2690,102
|
|
20231030,112800,371498690,2700,2690,2700,2690,116
|
|
20231030,112700,371186640,2700,2695,2700,2690,776
|
|
20231030,112600,369098935,2705,2705,2705,2705,10
|
|
20231030,112500,369071885,2705,2705,2705,2705,0
|
|
20231030,112400,369071885,2705,2705,2705,2705,8
|
|
20231030,112300,369050245,2705,2705,2705,2705,1
|
|
20231030,112200,369047540,2705,2705,2705,2705,0
|
|
20231030,112100,369047540,2705,2700,2705,2700,11
|
|
20231030,112000,369017835,2705,2705,2705,2705,0
|
|
20231030,111900,369017835,2705,2700,2705,2700,11
|
|
20231030,111800,368988125,2700,2700,2700,2700,1
|
|
20231030,111700,368985425,2700,2700,2700,2700,0
|
|
20231030,111600,368985425,2700,2700,2700,2700,0
|
|
20231030,111500,368985425,2700,2705,2705,2700,2064
|
|
20231030,111400,363412405,2710,2710,2710,2710,0
|
|
20231030,111300,363412405,2710,2710,2710,2710,0
|
|
20231030,111200,363412405,2710,2705,2710,2705,1001
|
|
20231030,111100,360704695,2715,2715,2715,2715,0
|
|
20231030,111000,360704695,2715,2710,2715,2705,179
|
|
20231030,110900,360219845,2710,2710,2715,2710,468
|
|
20231030,110800,358951555,2715,2690,2715,2690,14396
|
|
20231030,110700,320028770,2690,2690,2690,2690,0
|
|
20231030,110600,320028770,2690,2690,2690,2690,0
|
|
20231030,110500,320028770,2690,2690,2690,2690,1
|
|
20231030,110400,320026080,2695,2700,2700,2695,9
|
|
20231030,110300,320001800,2695,2695,2695,2690,2697
|
|
20231030,110200,312743360,2695,2695,2695,2695,30
|
|
20231030,110100,312662510,2700,2700,2700,2700,15
|
|
20231030,110000,312622010,2700,2690,2700,2690,958
|
|
20231030,105900,310044980,2690,2690,2690,2690,44
|
|
20231030,105800,309926620,2690,2695,2695,2690,1220
|
|
20231030,105700,306644810,2700,2700,2700,2700,1
|
|
20231030,105600,306642110,2700,2700,2700,2700,0
|
|
20231030,105500,306642110,2700,2695,2700,2695,488
|
|
20231030,105400,305326945,2690,2700,2700,2680,3137
|
|
20231030,105300,296894850,2695,2695,2695,2695,15
|
|
20231030,105200,296854425,2700,2700,2700,2700,6
|
|
20231030,105100,296838225,2700,2700,2700,2700,0
|
|
20231030,105000,296838225,2700,2700,2700,2700,0
|
|
20231030,104900,296838225,2700,2700,2700,2700,11
|
|
20231030,104800,296808525,2695,2690,2695,2690,678
|
|
20231030,104700,294981760,2700,2695,2700,2695,514
|
|
20231030,104600,293596525,2695,2695,2695,2695,487
|
|
20231030,104500,292284060,2695,2695,2695,2695,0
|
|
20231030,104400,292284060,2695,2695,2695,2695,715
|
|
20231030,104300,290357135,2695,2695,2695,2695,18
|
|
20231030,104200,290308625,2700,2700,2700,2700,0
|
|
20231030,104100,290308625,2700,2700,2700,2700,0
|
|
20231030,104000,290308625,2700,2700,2700,2700,20
|
|
20231030,103900,290254625,2700,2700,2700,2700,51
|
|
20231030,103800,290116925,2695,2695,2695,2695,310
|
|
20231030,103700,289281475,2700,2700,2700,2700,0
|
|
20231030,103600,289281475,2700,2700,2700,2700,0
|
|
20231030,103500,289281475,2700,2700,2700,2700,0
|
|
20231030,103400,289281475,2700,2700,2700,2700,1000
|
|
20231030,103300,286581475,2700,2700,2700,2700,0
|
|
20231030,103200,286581475,2700,2700,2700,2700,0
|
|
20231030,103100,286581475,2700,2700,2700,2690,1822
|
|
20231030,103000,281674245,2700,2700,2700,2700,18
|
|
20231030,102900,281625645,2700,2700,2700,2700,0
|
|
20231030,102800,281625645,2700,2700,2700,2700,13
|
|
20231030,102700,281590545,2700,2700,2700,2700,5
|
|
20231030,102600,281577045,2700,2700,2700,2700,3
|
|
20231030,102500,281568945,2690,2695,2695,2690,86
|
|
20231030,102400,281337595,2695,2700,2700,2695,35
|
|
20231030,102300,281243265,2700,2700,2700,2700,50
|
|
20231030,102200,281108265,2695,2695,2695,2695,1
|
|
20231030,102100,281105570,2695,2695,2695,2695,10
|
|
20231030,102000,281078620,2690,2690,2690,2690,500
|
|
20231030,101900,279733620,2695,2695,2695,2695,0
|
|
20231030,101800,279733620,2695,2690,2695,2690,1012
|
|
20231030,101700,277011330,2690,2690,2690,2690,0
|
|
20231030,101600,277011330,2690,2700,2700,2690,860
|
|
20231030,101500,274697840,2700,2695,2700,2695,53
|
|
20231030,101400,274554990,2705,2700,2705,2700,17
|
|
20231030,101300,274509015,2705,2695,2705,2690,6082
|
|
20231030,101200,258093455,2695,2695,2695,2695,132
|
|
20231030,101100,257737715,2695,2695,2695,2695,518
|
|
20231030,101000,256341705,2690,2690,2690,2690,0
|
|
20231030,100900,256341705,2690,2700,2700,2690,302
|
|
20231030,100800,255529255,2700,2695,2700,2695,7755
|
|
20231030,100700,234598830,2685,2690,2690,2685,2001
|
|
20231030,100600,229216145,2690,2685,2690,2685,1056
|
|
20231030,100500,226377935,2685,2685,2695,2665,5761
|
|
20231030,100400,210944255,2680,2675,2680,2675,623
|
|
20231030,100300,209276115,2675,2680,2680,2675,550
|
|
20231030,100200,207804860,2680,2680,2680,2680,1
|
|
20231030,100100,207802180,2685,2685,2685,2685,759
|
|
20231030,100000,205764265,2690,2690,2690,2690,129
|
|
20231030,095900,205417255,2685,2685,2685,2685,308
|
|
20231030,095800,204590275,2690,2685,2690,2680,534
|
|
20231030,095700,203157430,2690,2690,2690,2690,0
|
|
20231030,095600,203157430,2690,2690,2690,2690,6
|
|
20231030,095500,203141290,2680,2690,2690,2680,504
|
|
20231030,095400,201790530,2680,2685,2685,2680,1105
|
|
20231030,095300,198826235,2690,2690,2690,2685,805
|
|
20231030,095200,196664780,2690,2695,2700,2690,1038
|
|
20231030,095100,193867480,2695,2695,2695,2695,300
|
|
20231030,095000,193058980,2690,2690,2690,2690,212
|
|
20231030,094900,192488700,2685,2685,2685,2685,0
|
|
20231030,094800,192488700,2685,2675,2685,2675,2736
|
|
20231030,094700,185166270,2675,2675,2675,2675,0
|
|
20231030,094600,185166270,2675,2680,2680,2675,3000
|
|
20231030,094500,177137150,2690,2690,2690,2690,3
|
|
20231030,094400,177129080,2685,2680,2685,2675,3894
|
|
20231030,094300,166705920,2685,2690,2690,2685,326
|
|
20231030,094200,165830595,2675,2685,2690,2675,3134
|
|
20231030,094100,157429505,2680,2690,2690,2680,1704
|
|
20231030,094000,152847435,2685,2685,2685,2685,975
|
|
20231030,093900,150229560,2695,2695,2695,2695,0
|
|
20231030,093800,150229560,2695,2695,2695,2695,0
|
|
20231030,093700,150229560,2695,2695,2700,2690,1677
|
|
20231030,093600,145718205,2700,2700,2700,2700,2
|
|
20231030,093500,145712805,2695,2700,2700,2695,648
|
|
20231030,093400,143965720,2700,2700,2700,2700,924
|
|
20231030,093300,141470920,2695,2690,2700,2690,952
|
|
20231030,093200,138908915,2690,2700,2700,2690,381
|
|
20231030,093100,137881785,2695,2685,2695,2685,1331
|
|
20231030,093000,134296925,2685,2685,2685,2680,947
|
|
20231030,092900,131754325,2690,2695,2695,2690,3
|
|
20231030,092800,131746250,2695,2690,2695,2685,1003
|
|
20231030,092700,129053175,2695,2690,2695,2690,738
|
|
20231030,092600,127064920,2690,2695,2695,2690,4703
|
|
20231030,092500,114401800,2695,2685,2695,2685,8060
|
|
20231030,092400,92719645,2685,2685,2685,2680,4071
|
|
20231030,092300,81789110,2680,2675,2680,2675,1959
|
|
20231030,092200,76542640,2675,2670,2675,2670,2739
|
|
20231030,092100,69229425,2670,2665,2670,2665,15
|
|
20231030,092000,69189445,2665,2670,2670,2665,704
|
|
20231030,091900,67313275,2670,2670,2670,2665,84
|
|
20231030,091800,67089240,2675,2665,2675,2665,801
|
|
20231030,091700,64951970,2665,2670,2670,2665,42
|
|
20231030,091600,64839925,2670,2670,2670,2660,157
|
|
20231030,091500,64421505,2665,2665,2670,2665,855
|
|
20231030,091400,62142875,2660,2645,2660,2645,2713
|
|
20231030,091300,54943880,2645,2645,2645,2635,163
|
|
20231030,091200,54514235,2645,2625,2645,2625,322
|
|
20231030,091100,53664520,2640,2645,2645,2635,102
|
|
20231030,091000,53395635,2645,2640,2650,2620,6650
|
|
20231030,090900,35887640,2645,2640,2645,2630,566
|
|
20231030,090800,34393160,2640,2660,2660,2630,4057
|
|
20231030,090700,23692160,2655,2660,2660,2655,9
|
|
20231030,090600,23668235,2665,2665,2670,2660,226
|
|
20231030,090500,23066330,2665,2645,2675,2640,2144
|
|
20231030,090400,17391865,2650,2645,2650,2645,144
|
|
20231030,090300,17010930,2650,2650,2650,2650,92
|
|
20231030,090200,16767130,2650,2640,2650,2635,5554
|
|
20231030,090100,2101815,2640,2640,2640,2640,108
|
|
20231030,090000,1816695,2630,2655,2655,2630,687
|