601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,185800,667540070,2715,2715,2715,2715,6836
|
|
20231103,185700,667540070,2715,2715,2715,2715,0
|
|
20231103,185600,667540070,2715,2715,2715,2715,0
|
|
20231103,185500,667540070,2715,2715,2715,2715,0
|
|
20231103,185400,667540070,2715,2715,2715,2715,0
|
|
20231103,185300,667540070,2715,2715,2715,2715,0
|
|
20231103,185200,667540070,2715,2715,2715,2715,0
|
|
20231103,185100,667540070,2715,2715,2715,2715,0
|
|
20231103,185000,667540070,2715,2715,2715,2715,0
|
|
20231103,184900,667540070,2715,2715,2715,2715,0
|
|
20231103,184800,667540070,2715,2715,2715,2715,0
|
|
20231103,184700,667540070,2715,2715,2715,2715,0
|
|
20231103,184600,667540070,2715,2715,2715,2715,0
|
|
20231103,184500,667540070,2715,2715,2715,2715,0
|
|
20231103,184400,667540070,2715,2715,2715,2715,0
|
|
20231103,184300,667540070,2715,2715,2715,2715,0
|
|
20231103,184200,667540070,2715,2715,2715,2715,0
|
|
20231103,184100,667540070,2715,2715,2715,2715,0
|
|
20231103,184000,667540070,2715,2715,2715,2715,0
|
|
20231103,183900,667540070,2715,2715,2715,2715,0
|
|
20231103,183800,667540070,2715,2715,2715,2715,0
|
|
20231103,183700,667540070,2715,2715,2715,2715,0
|
|
20231103,183600,667540070,2715,2715,2715,2715,0
|
|
20231103,183500,667540070,2715,2715,2715,2715,0
|
|
20231103,183400,667540070,2715,2715,2715,2715,0
|
|
20231103,183300,667540070,2715,2715,2715,2715,0
|
|
20231103,183200,667540070,2715,2715,2715,2715,0
|
|
20231103,183100,667540070,2715,2715,2715,2715,0
|
|
20231103,183000,667540070,2715,2715,2715,2715,0
|
|
20231103,182900,667540070,2715,2715,2715,2715,0
|
|
20231103,182800,667540070,2715,2715,2715,2715,6836
|
|
20231103,182700,667540070,2715,2715,2715,2715,0
|
|
20231103,182600,667540070,2715,2715,2715,2715,0
|
|
20231103,182500,667540070,2715,2715,2715,2715,0
|
|
20231103,182400,667540070,2715,2715,2715,2715,0
|
|
20231103,182300,667540070,2715,2715,2715,2715,0
|
|
20231103,182200,667540070,2715,2715,2715,2715,0
|
|
20231103,182100,667540070,2715,2715,2715,2715,0
|
|
20231103,182000,667540070,2715,2715,2715,2715,0
|
|
20231103,181900,667540070,2715,2715,2715,2715,0
|
|
20231103,181800,667540070,2715,2715,2715,2715,0
|
|
20231103,181700,667540070,2715,2715,2715,2715,0
|
|
20231103,181600,667540070,2715,2715,2715,2715,0
|
|
20231103,181500,667540070,2715,2715,2715,2715,0
|
|
20231103,181400,667540070,2715,2715,2715,2715,0
|
|
20231103,181300,667540070,2715,2715,2715,2715,0
|
|
20231103,181200,667540070,2715,2715,2715,2715,0
|
|
20231103,181100,667540070,2715,2715,2715,2715,0
|
|
20231103,181000,667540070,2715,2715,2715,2715,0
|
|
20231103,180900,667540070,2715,2715,2715,2715,0
|
|
20231103,180800,667540070,2715,2715,2715,2715,0
|
|
20231103,180700,667540070,2715,2715,2715,2715,0
|
|
20231103,180600,667540070,2715,2715,2715,2715,0
|
|
20231103,180500,667540070,2715,2715,2715,2715,0
|
|
20231103,180400,667540070,2715,2715,2715,2715,0
|
|
20231103,180300,667540070,2715,2715,2715,2715,0
|
|
20231103,180200,667540070,2715,2715,2715,2715,0
|
|
20231103,180100,667540070,2715,2715,2715,2715,0
|
|
20231103,180000,667540070,2715,2715,2715,2715,0
|
|
20231103,175900,667540070,2715,2715,2715,2715,0
|
|
20231103,175800,667540070,2715,2715,2715,2715,6836
|
|
20231103,175700,667540070,2715,2715,2715,2715,0
|
|
20231103,175600,667540070,2715,2715,2715,2715,0
|
|
20231103,175500,667540070,2715,2715,2715,2715,0
|
|
20231103,175400,667540070,2715,2715,2715,2715,0
|
|
20231103,175300,667540070,2715,2715,2715,2715,0
|
|
20231103,175200,667540070,2715,2715,2715,2715,0
|
|
20231103,175100,667540070,2715,2715,2715,2715,0
|
|
20231103,175000,667540070,2715,2715,2715,2715,0
|
|
20231103,174900,667540070,2715,2715,2715,2715,0
|
|
20231103,174800,667540070,2715,2715,2715,2715,0
|
|
20231103,174700,667540070,2715,2715,2715,2715,0
|
|
20231103,174600,667540070,2715,2715,2715,2715,0
|
|
20231103,174500,667540070,2715,2715,2715,2715,0
|
|
20231103,174400,667540070,2715,2715,2715,2715,0
|
|
20231103,174300,667540070,2715,2715,2715,2715,0
|
|
20231103,174200,667540070,2715,2715,2715,2715,0
|
|
20231103,174100,667540070,2715,2715,2715,2715,0
|
|
20231103,174000,667540070,2715,2715,2715,2715,0
|
|
20231103,173900,667540070,2715,2715,2715,2715,0
|
|
20231103,173800,667540070,2715,2715,2715,2715,0
|
|
20231103,173700,667540070,2715,2715,2715,2715,0
|
|
20231103,173600,667540070,2715,2715,2715,2715,0
|
|
20231103,173500,667540070,2715,2715,2715,2715,0
|
|
20231103,173400,667540070,2715,2715,2715,2715,0
|
|
20231103,173300,667540070,2715,2715,2715,2715,0
|
|
20231103,173200,667540070,2715,2715,2715,2715,0
|
|
20231103,173100,667540070,2715,2715,2715,2715,0
|
|
20231103,173000,667540070,2715,2715,2715,2715,0
|
|
20231103,172900,667540070,2715,2715,2715,2715,0
|
|
20231103,172800,667540070,2715,2715,2715,2715,6836
|
|
20231103,172700,667540070,2715,2715,2715,2715,0
|
|
20231103,172600,667540070,2715,2715,2715,2715,0
|
|
20231103,172500,667540070,2715,2715,2715,2715,0
|
|
20231103,172400,667540070,2715,2715,2715,2715,0
|
|
20231103,172300,667540070,2715,2715,2715,2715,0
|
|
20231103,172200,667540070,2715,2715,2715,2715,0
|
|
20231103,172100,667540070,2715,2715,2715,2715,0
|
|
20231103,172000,667540070,2715,2715,2715,2715,0
|
|
20231103,171900,667540070,2715,2715,2715,2715,0
|
|
20231103,171800,667540070,2715,2715,2715,2715,0
|
|
20231103,171700,667540070,2715,2715,2715,2715,0
|
|
20231103,171600,667540070,2715,2715,2715,2715,0
|
|
20231103,171500,667540070,2715,2715,2715,2715,0
|
|
20231103,171400,667540070,2715,2715,2715,2715,0
|
|
20231103,171300,667540070,2715,2715,2715,2715,0
|
|
20231103,171200,667540070,2715,2715,2715,2715,0
|
|
20231103,171100,667540070,2715,2715,2715,2715,0
|
|
20231103,171000,667540070,2715,2715,2715,2715,0
|
|
20231103,170900,667540070,2715,2715,2715,2715,0
|
|
20231103,170800,667540070,2715,2715,2715,2715,0
|
|
20231103,170700,667540070,2715,2715,2715,2715,0
|
|
20231103,170600,667540070,2715,2715,2715,2715,0
|
|
20231103,170500,667540070,2715,2715,2715,2715,0
|
|
20231103,170400,667540070,2715,2715,2715,2715,0
|
|
20231103,170300,667540070,2715,2715,2715,2715,0
|
|
20231103,170200,667540070,2715,2715,2715,2715,0
|
|
20231103,170100,667540070,2715,2715,2715,2715,0
|
|
20231103,170000,667540070,2715,2715,2715,2715,0
|
|
20231103,165900,667540070,2715,2715,2715,2715,0
|
|
20231103,165800,667540070,2715,2715,2715,2715,6836
|
|
20231103,165700,667540070,2715,2715,2715,2715,0
|
|
20231103,165600,667540070,2715,2715,2715,2715,0
|
|
20231103,165500,667540070,2715,2715,2715,2715,0
|
|
20231103,165400,667540070,2715,2715,2715,2715,0
|
|
20231103,165300,667540070,2715,2715,2715,2715,0
|
|
20231103,165200,667540070,2715,2715,2715,2715,0
|
|
20231103,165100,667540070,2715,2715,2715,2715,0
|
|
20231103,165000,667540070,2715,2715,2715,2715,0
|
|
20231103,164900,667540070,2715,2715,2715,2715,0
|
|
20231103,164800,667540070,2715,2715,2715,2715,0
|
|
20231103,164700,667540070,2715,2715,2715,2715,0
|
|
20231103,164600,667540070,2715,2715,2715,2715,0
|
|
20231103,164500,667540070,2715,2715,2715,2715,0
|
|
20231103,164400,667540070,2715,2715,2715,2715,0
|
|
20231103,164300,667540070,2715,2715,2715,2715,0
|
|
20231103,164200,667540070,2715,2715,2715,2715,0
|
|
20231103,164100,667540070,2715,2715,2715,2715,0
|
|
20231103,164000,667540070,2715,2715,2715,2715,0
|
|
20231103,163900,667540070,2715,2715,2715,2715,0
|
|
20231103,163800,667540070,2715,2715,2715,2715,0
|
|
20231103,163700,667540070,2715,2715,2715,2715,0
|
|
20231103,163600,667540070,2715,2715,2715,2715,0
|
|
20231103,163500,667540070,2715,2715,2715,2715,0
|
|
20231103,163400,667540070,2715,2715,2715,2715,0
|
|
20231103,163300,667540070,2715,2715,2715,2715,0
|
|
20231103,163200,667540070,2715,2715,2715,2715,0
|
|
20231103,163100,667540070,2715,2715,2715,2715,0
|
|
20231103,163000,667540070,2715,2715,2715,2715,0
|
|
20231103,162900,667540070,2715,2715,2715,2715,0
|
|
20231103,162800,667540070,2715,2715,2715,2715,6836
|
|
20231103,162700,667540070,2715,2715,2715,2715,0
|
|
20231103,162600,667540070,2715,2715,2715,2715,0
|
|
20231103,162500,667540070,2715,2715,2715,2715,0
|
|
20231103,162400,667540070,2715,2715,2715,2715,0
|
|
20231103,162300,667540070,2715,2715,2715,2715,0
|
|
20231103,162200,667540070,2715,2715,2715,2715,0
|
|
20231103,162100,667540070,2715,2715,2715,2715,0
|
|
20231103,162000,667540070,2715,2715,2715,2715,0
|
|
20231103,161900,667540070,2715,2715,2715,2715,0
|
|
20231103,161800,667540070,2715,2715,2715,2715,0
|
|
20231103,161700,667540070,2715,2715,2715,2715,0
|
|
20231103,161600,667540070,2715,2715,2715,2715,0
|
|
20231103,161500,667540070,2715,2715,2715,2715,0
|
|
20231103,161400,667540070,2715,2715,2715,2715,0
|
|
20231103,161300,667540070,2715,2715,2715,2715,0
|
|
20231103,161200,667540070,2715,2715,2715,2715,0
|
|
20231103,161100,667540070,2715,2715,2715,2715,0
|
|
20231103,161000,667540070,2715,2715,2715,2715,0
|
|
20231103,160900,667540070,2715,2715,2715,2715,0
|
|
20231103,160800,667540070,2715,2715,2715,2715,0
|
|
20231103,160700,667540070,2715,2715,2715,2715,0
|
|
20231103,160600,667540070,2715,2715,2715,2715,0
|
|
20231103,160500,667540070,2715,2715,2715,2715,0
|
|
20231103,160400,667540070,2715,2715,2715,2715,0
|
|
20231103,160300,667540070,2715,2715,2715,2715,0
|
|
20231103,160200,667540070,2715,2715,2715,2715,0
|
|
20231103,160100,667540070,2715,2715,2715,2715,0
|
|
20231103,160000,667540070,2715,2715,2715,2715,0
|
|
20231103,155900,667540070,2715,2715,2715,2715,0
|
|
20231103,155800,667540070,2715,2715,2715,2715,6836
|
|
20231103,155700,667540070,2715,2715,2715,2715,0
|
|
20231103,155600,667540070,2715,2715,2715,2715,0
|
|
20231103,155500,667540070,2715,2715,2715,2715,0
|
|
20231103,155400,667540070,2715,2715,2715,2715,0
|
|
20231103,155300,667540070,2715,2715,2715,2715,0
|
|
20231103,155200,667540070,2715,2715,2715,2715,0
|
|
20231103,155100,667540070,2715,2715,2715,2715,0
|
|
20231103,155000,667540070,2715,2715,2715,2715,0
|
|
20231103,154900,667540070,2715,2715,2715,2715,0
|
|
20231103,154800,667540070,2715,2715,2715,2715,0
|
|
20231103,154700,667540070,2715,2715,2715,2715,0
|
|
20231103,154600,667540070,2715,2715,2715,2715,0
|
|
20231103,154500,667540070,2715,2715,2715,2715,0
|
|
20231103,154400,667540070,2715,2715,2715,2715,0
|
|
20231103,154300,667540070,2715,2715,2715,2715,0
|
|
20231103,154200,667540070,2715,2715,2715,2715,0
|
|
20231103,154100,667540070,2715,2715,2715,2715,0
|
|
20231103,154000,667540070,2715,2715,2715,2715,0
|
|
20231103,153900,667540070,2715,2715,2715,2715,0
|
|
20231103,153800,667540070,2715,2715,2715,2715,0
|
|
20231103,153700,667540070,2715,2715,2715,2715,0
|
|
20231103,153600,667540070,2715,2715,2715,2715,0
|
|
20231103,153500,667540070,2715,2715,2715,2715,0
|
|
20231103,153400,667540070,2715,2715,2715,2715,0
|
|
20231103,153300,667540070,2715,2715,2715,2715,0
|
|
20231103,153200,667540070,2715,2715,2715,2715,0
|
|
20231103,153100,667540070,2715,2715,2715,2715,0
|
|
20231103,153000,667540070,2715,2715,2715,2715,6836
|
|
20231103,152900,648980330,2710,2710,2710,2710,0
|
|
20231103,152800,648980330,2710,2710,2710,2710,0
|
|
20231103,152700,648980330,2710,2710,2710,2710,0
|
|
20231103,152600,648980330,2710,2710,2710,2710,0
|
|
20231103,152500,648980330,2710,2710,2710,2710,0
|
|
20231103,152400,648980330,2710,2710,2710,2710,0
|
|
20231103,152300,648980330,2710,2710,2710,2710,0
|
|
20231103,152200,648980330,2710,2710,2710,2710,0
|
|
20231103,152100,648980330,2710,2710,2710,2710,0
|
|
20231103,152000,648980330,2710,2710,2710,2710,0
|
|
20231103,151900,648980330,2710,2710,2710,2710,240
|
|
20231103,151800,648329930,2710,2710,2710,2710,1046
|
|
20231103,151700,645495270,2710,2710,2710,2710,490
|
|
20231103,151600,644167370,2710,2710,2710,2710,203
|
|
20231103,151500,643617240,2710,2705,2710,2705,183
|
|
20231103,151400,643121810,2710,2715,2715,2710,382
|
|
20231103,151300,642086575,2715,2710,2715,2705,1106
|
|
20231103,151200,639089785,2715,2715,2715,2715,0
|
|
20231103,151100,639089785,2715,2710,2715,2710,2904
|
|
20231103,151000,631219880,2710,2710,2710,2710,150
|
|
20231103,150900,630813380,2715,2715,2715,2715,0
|
|
20231103,150800,630813380,2715,2715,2715,2715,5
|
|
20231103,150700,630799805,2715,2715,2715,2715,1
|
|
20231103,150600,630797090,2715,2715,2715,2715,4
|
|
20231103,150500,630786230,2715,2715,2715,2715,1
|
|
20231103,150400,630783515,2715,2710,2715,2710,1796
|
|
20231103,150300,625915170,2720,2720,2720,2720,103
|
|
20231103,150200,625635010,2720,2720,2720,2720,0
|
|
20231103,150100,625635010,2720,2720,2720,2720,0
|
|
20231103,150000,625635010,2720,2720,2720,2720,0
|
|
20231103,145900,625635010,2720,2720,2720,2720,17
|
|
20231103,145800,625588770,2720,2720,2720,2720,0
|
|
20231103,145700,625588770,2720,2720,2720,2720,312
|
|
20231103,145600,624740130,2720,2720,2720,2720,3
|
|
20231103,145500,624731970,2720,2715,2720,2715,5
|
|
20231103,145400,624718390,2720,2720,2720,2720,749
|
|
20231103,145300,622681110,2720,2720,2720,2720,400
|
|
20231103,145200,621593110,2720,2720,2720,2720,0
|
|
20231103,145100,621593110,2720,2720,2720,2720,9
|
|
20231103,145000,621568630,2720,2720,2720,2720,0
|
|
20231103,144900,621568630,2720,2720,2720,2720,1
|
|
20231103,144800,621565910,2720,2720,2720,2720,0
|
|
20231103,144700,621565910,2720,2720,2720,2720,2
|
|
20231103,144600,621560470,2720,2720,2720,2720,4
|
|
20231103,144500,621549590,2720,2715,2720,2715,502
|
|
20231103,144400,620186650,2715,2715,2725,2715,3263
|
|
20231103,144300,611327465,2715,2725,2725,2715,1525
|
|
20231103,144200,607186800,2725,2725,2725,2725,0
|
|
20231103,144100,607186800,2725,2725,2725,2725,13
|
|
20231103,144000,607151375,2715,2715,2715,2715,99
|
|
20231103,143900,606882590,2725,2725,2725,2725,0
|
|
20231103,143800,606882590,2725,2725,2725,2725,0
|
|
20231103,143700,606882590,2725,2720,2725,2720,274
|
|
20231103,143600,606137300,2715,2720,2720,2715,1888
|
|
20231103,143500,601011360,2725,2725,2725,2725,1
|
|
20231103,143400,601008635,2715,2725,2725,2715,7
|
|
20231103,143300,600989610,2720,2725,2725,2720,27
|
|
20231103,143200,600916160,2725,2725,2725,2725,14
|
|
20231103,143100,600878010,2725,2725,2725,2710,5774
|
|
20231103,143000,585207135,2735,2735,2735,2735,0
|
|
20231103,142900,585207135,2735,2730,2735,2730,998
|
|
20231103,142800,582482555,2735,2730,2735,2730,1044
|
|
20231103,142700,579632415,2730,2725,2730,2725,2010
|
|
20231103,142600,574150155,2720,2715,2720,2710,1648
|
|
20231103,142500,569673535,2720,2720,2720,2720,1
|
|
20231103,142400,569670815,2720,2715,2720,2715,2050
|
|
20231103,142300,564105050,2715,2720,2720,2715,850
|
|
20231103,142200,561794135,2720,2720,2720,2720,1116
|
|
20231103,142100,558758615,2720,2710,2720,2710,1630
|
|
20231103,142000,554331855,2715,2715,2715,2715,86
|
|
20231103,141900,554098365,2720,2720,2720,2720,0
|
|
20231103,141800,554098365,2720,2715,2720,2715,1000
|
|
20231103,141700,551382625,2710,2710,2710,2710,0
|
|
20231103,141600,551382625,2710,2715,2715,2710,11
|
|
20231103,141500,551352765,2715,2715,2715,2715,10
|
|
20231103,141400,551325615,2715,2710,2715,2710,95
|
|
20231103,141300,551067950,2715,2710,2715,2710,1536
|
|
20231103,141200,546905380,2715,2710,2715,2710,39
|
|
20231103,141100,546799680,2715,2710,2715,2710,1097
|
|
20231103,141000,543826805,2710,2705,2710,2705,505
|
|
20231103,140900,542460755,2710,2710,2710,2710,1
|
|
20231103,140800,542458045,2710,2710,2710,2710,0
|
|
20231103,140700,542458045,2710,2710,2710,2710,542
|
|
20231103,140600,540989225,2715,2715,2715,2715,1
|
|
20231103,140500,540986510,2715,2715,2715,2715,1
|
|
20231103,140400,540983795,2720,2720,2720,2720,0
|
|
20231103,140300,540983795,2720,2710,2720,2710,396
|
|
20231103,140200,539906955,2715,2720,2720,2715,1966
|
|
20231103,140100,534562045,2715,2715,2720,2715,4139
|
|
20231103,140000,523321505,2710,2710,2710,2705,6002
|
|
20231103,135900,507061085,2710,2710,2710,2710,5
|
|
20231103,135800,507047535,2710,2705,2710,2705,1001
|
|
20231103,135700,504339825,2710,2705,2715,2705,7217
|
|
20231103,135600,484801330,2705,2700,2705,2700,249
|
|
20231103,135500,484129025,2700,2700,2700,2700,38
|
|
20231103,135400,484026425,2700,2700,2700,2700,2400
|
|
20231103,135300,477546425,2705,2705,2705,2705,15
|
|
20231103,135200,477505850,2705,2705,2705,2705,0
|
|
20231103,135100,477505850,2705,2705,2705,2705,0
|
|
20231103,135000,477505850,2705,2705,2705,2705,0
|
|
20231103,134900,477505850,2705,2705,2705,2705,0
|
|
20231103,134800,477505850,2705,2705,2705,2705,10
|
|
20231103,134700,477478800,2705,2705,2705,2705,0
|
|
20231103,134600,477478800,2705,2705,2705,2705,100
|
|
20231103,134500,477208300,2705,2700,2705,2700,4
|
|
20231103,134400,477197490,2705,2705,2705,2705,1
|
|
20231103,134300,477194785,2700,2700,2700,2700,116
|
|
20231103,134200,476881585,2700,2700,2700,2700,0
|
|
20231103,134100,476881585,2700,2700,2700,2700,410
|
|
20231103,134000,475774585,2705,2700,2705,2700,600
|
|
20231103,133900,474154085,2705,2705,2705,2705,0
|
|
20231103,133800,474154085,2705,2705,2705,2705,0
|
|
20231103,133700,474154085,2705,2705,2705,2705,0
|
|
20231103,133600,474154085,2705,2695,2705,2695,5836
|
|
20231103,133500,458390845,2685,2685,2685,2685,0
|
|
20231103,133400,458390845,2685,2685,2685,2685,481
|
|
20231103,133300,457099360,2685,2685,2685,2685,0
|
|
20231103,133200,457099360,2685,2685,2685,2685,226
|
|
20231103,133100,456492550,2695,2695,2695,2695,0
|
|
20231103,133000,456492550,2695,2695,2695,2695,25
|
|
20231103,132900,456425175,2695,2695,2695,2695,0
|
|
20231103,132800,456425175,2695,2690,2695,2685,1003
|
|
20231103,132700,453732035,2690,2690,2690,2690,0
|
|
20231103,132600,453732035,2690,2690,2690,2690,0
|
|
20231103,132500,453732035,2690,2690,2690,2690,0
|
|
20231103,132400,453732035,2690,2690,2690,2690,0
|
|
20231103,132300,453732035,2690,2690,2690,2690,0
|
|
20231103,132200,453732035,2690,2690,2690,2690,0
|
|
20231103,132100,453732035,2690,2690,2690,2690,0
|
|
20231103,132000,453732035,2690,2690,2690,2690,0
|
|
20231103,131900,453732035,2690,2690,2690,2690,0
|
|
20231103,131800,453732035,2690,2695,2695,2690,366
|
|
20231103,131700,452745820,2685,2685,2685,2685,0
|
|
20231103,131600,452745820,2685,2685,2685,2685,20
|
|
20231103,131500,452692120,2685,2695,2695,2685,3000
|
|
20231103,131400,444628840,2700,2700,2700,2700,0
|
|
20231103,131300,444628840,2700,2700,2700,2700,38
|
|
20231103,131200,444526240,2700,2700,2700,2700,0
|
|
20231103,131100,444526240,2700,2700,2700,2700,0
|
|
20231103,131000,444526240,2700,2700,2700,2700,0
|
|
20231103,130900,444526240,2700,2700,2700,2700,0
|
|
20231103,130800,444526240,2700,2700,2700,2700,1
|
|
20231103,130700,444523540,2700,2700,2700,2700,0
|
|
20231103,130600,444523540,2700,2695,2700,2695,2000
|
|
20231103,130500,439125355,2695,2695,2695,2695,0
|
|
20231103,130400,439125355,2695,2695,2695,2695,0
|
|
20231103,130300,439125355,2695,2700,2700,2690,352
|
|
20231103,130200,438178460,2690,2690,2690,2690,0
|
|
20231103,130100,438178460,2690,2690,2690,2690,3
|
|
20231103,130000,438170390,2695,2695,2695,2695,0
|
|
20231103,125900,438170390,2695,2695,2695,2695,10
|
|
20231103,125800,438143440,2700,2700,2700,2700,1
|
|
20231103,125700,438140740,2695,2695,2695,2695,500
|
|
20231103,125600,436793240,2695,2695,2695,2695,0
|
|
20231103,125500,436793240,2695,2695,2695,2695,0
|
|
20231103,125400,436793240,2695,2700,2700,2695,1618
|
|
20231103,125300,432431725,2700,2700,2700,2700,85
|
|
20231103,125200,432202225,2700,2700,2700,2700,419
|
|
20231103,125100,431070925,2700,2705,2705,2700,374
|
|
20231103,125000,430061105,2705,2705,2705,2705,19
|
|
20231103,124900,430009710,2705,2705,2705,2705,96
|
|
20231103,124800,429750030,2705,2705,2705,2705,23
|
|
20231103,124700,429687815,2700,2700,2700,2700,0
|
|
20231103,124600,429687815,2700,2705,2705,2700,741
|
|
20231103,124500,427687110,2700,2700,2700,2700,0
|
|
20231103,124400,427687110,2700,2700,2700,2700,0
|
|
20231103,124300,427687110,2700,2700,2700,2700,1
|
|
20231103,124200,427684410,2700,2700,2700,2700,386
|
|
20231103,124100,426642210,2700,2705,2705,2700,2485
|
|
20231103,124000,419932670,2710,2710,2710,2710,0
|
|
20231103,123900,419932670,2710,2710,2710,2710,1
|
|
20231103,123800,419929960,2700,2705,2705,2700,373
|
|
20231103,123700,418922360,2710,2710,2710,2710,16
|
|
20231103,123600,418879000,2710,2705,2710,2705,101
|
|
20231103,123500,418605790,2710,2710,2710,2710,5004
|
|
20231103,123400,405044950,2705,2710,2710,2705,98
|
|
20231103,123300,404779385,2710,2710,2710,2710,0
|
|
20231103,123200,404779385,2710,2705,2710,2705,1020
|
|
20231103,123100,402015235,2705,2705,2705,2705,923
|
|
20231103,123000,399518520,2705,2705,2705,2705,11
|
|
20231103,122900,399488765,2710,2710,2710,2710,3065
|
|
20231103,122800,391182615,2710,2705,2710,2700,7207
|
|
20231103,122700,371671725,2700,2695,2700,2695,9845
|
|
20231103,122600,345111835,2690,2690,2690,2690,160
|
|
20231103,122500,344681435,2690,2690,2690,2690,0
|
|
20231103,122400,344681435,2690,2690,2690,2690,1884
|
|
20231103,122300,339613475,2690,2690,2690,2690,12
|
|
20231103,122200,339581195,2695,2690,2695,2690,4330
|
|
20231103,122100,327927940,2685,2685,2685,2685,0
|
|
20231103,122000,327927940,2685,2685,2685,2685,1
|
|
20231103,121900,327925255,2685,2685,2685,2685,64
|
|
20231103,121800,327753415,2685,2685,2685,2685,300
|
|
20231103,121700,326947915,2690,2685,2690,2685,2302
|
|
20231103,121600,320767025,2680,2680,2680,2680,14
|
|
20231103,121500,320729505,2680,2680,2685,2675,985
|
|
20231103,121400,318090700,2680,2680,2685,2680,2942
|
|
20231103,121300,310206115,2680,2680,2680,2680,1
|
|
20231103,121200,310203435,2680,2680,2680,2680,764
|
|
20231103,121100,308155915,2680,2680,2680,2680,0
|
|
20231103,121000,308155915,2680,2680,2680,2680,1
|
|
20231103,120900,308153235,2670,2675,2675,2670,2539
|
|
20231103,120800,301371410,2675,2675,2675,2675,750
|
|
20231103,120700,299365160,2675,2680,2680,2675,251
|
|
20231103,120600,298693730,2675,2670,2675,2670,4229
|
|
20231103,120500,287398285,2665,2665,2665,2665,0
|
|
20231103,120400,287398285,2665,2665,2665,2665,0
|
|
20231103,120300,287398285,2665,2665,2665,2665,0
|
|
20231103,120200,287398285,2665,2665,2665,2665,0
|
|
20231103,120100,287398285,2665,2665,2665,2665,0
|
|
20231103,120000,287398285,2665,2665,2665,2665,0
|
|
20231103,115900,287398285,2665,2665,2665,2665,0
|
|
20231103,115800,287398285,2665,2665,2665,2665,0
|
|
20231103,115700,287398285,2665,2665,2665,2665,0
|
|
20231103,115600,287398285,2665,2665,2665,2665,500
|
|
20231103,115500,286065785,2665,2665,2665,2665,0
|
|
20231103,115400,286065785,2665,2665,2665,2665,1
|
|
20231103,115300,286063120,2660,2665,2665,2660,1000
|
|
20231103,115200,283402685,2665,2665,2665,2665,0
|
|
20231103,115100,283402685,2665,2665,2665,2665,679
|
|
20231103,115000,281593150,2665,2665,2665,2665,0
|
|
20231103,114900,281593150,2665,2665,2665,2665,56
|
|
20231103,114800,281443910,2665,2665,2665,2665,52
|
|
20231103,114700,281305330,2665,2665,2665,2665,0
|
|
20231103,114600,281305330,2665,2665,2665,2665,0
|
|
20231103,114500,281305330,2665,2665,2665,2665,0
|
|
20231103,114400,281305330,2665,2665,2665,2665,100
|
|
20231103,114300,281038830,2665,2660,2665,2660,2402
|
|
20231103,114200,274649500,2665,2665,2665,2665,7
|
|
20231103,114100,274630845,2665,2665,2665,2665,100
|
|
20231103,114000,274364345,2670,2670,2670,2670,1
|
|
20231103,113900,274361675,2670,2670,2670,2670,0
|
|
20231103,113800,274361675,2670,2670,2670,2670,0
|
|
20231103,113700,274361675,2670,2670,2670,2670,0
|
|
20231103,113600,274361675,2670,2670,2670,2670,0
|
|
20231103,113500,274361675,2670,2670,2670,2670,1
|
|
20231103,113400,274359005,2665,2665,2665,2665,62
|
|
20231103,113300,274193775,2670,2670,2670,2665,12
|
|
20231103,113200,274161785,2665,2665,2665,2665,3569
|
|
20231103,113100,264650400,2665,2665,2665,2665,8
|
|
20231103,113000,264629080,2665,2665,2665,2665,3
|
|
20231103,112900,264621085,2665,2665,2665,2665,40
|
|
20231103,112800,264514485,2665,2660,2665,2660,148
|
|
20231103,112700,264120305,2665,2665,2665,2665,1808
|
|
20231103,112600,259301985,2665,2665,2665,2665,0
|
|
20231103,112500,259301985,2665,2665,2665,2665,187
|
|
20231103,112400,258803630,2665,2665,2665,2665,0
|
|
20231103,112300,258803630,2665,2665,2665,2665,0
|
|
20231103,112200,258803630,2665,2660,2665,2660,102
|
|
20231103,112100,258531810,2660,2660,2660,2660,0
|
|
20231103,112000,258531810,2660,2660,2660,2660,0
|
|
20231103,111900,258531810,2660,2660,2660,2660,50
|
|
20231103,111800,258398810,2660,2660,2660,2660,10
|
|
20231103,111700,258372210,2665,2665,2665,2665,315
|
|
20231103,111600,257532735,2665,2665,2665,2665,121
|
|
20231103,111500,257210270,2665,2665,2665,2665,0
|
|
20231103,111400,257210270,2665,2665,2665,2665,1
|
|
20231103,111300,257207605,2660,2660,2660,2660,9
|
|
20231103,111200,257183665,2660,2660,2660,2660,0
|
|
20231103,111100,257183665,2660,2660,2660,2660,100
|
|
20231103,111000,256917665,2660,2660,2660,2660,0
|
|
20231103,110900,256917665,2660,2660,2660,2660,0
|
|
20231103,110800,256917665,2660,2660,2660,2660,667
|
|
20231103,110700,255143445,2655,2655,2655,2655,0
|
|
20231103,110600,255143445,2655,2655,2655,2655,0
|
|
20231103,110500,255143445,2655,2655,2655,2655,0
|
|
20231103,110400,255143445,2655,2655,2655,2655,0
|
|
20231103,110300,255143445,2655,2660,2660,2655,1301
|
|
20231103,110200,251689070,2660,2660,2660,2660,50
|
|
20231103,110100,251556070,2665,2665,2665,2665,0
|
|
20231103,110000,251556070,2665,2665,2665,2665,0
|
|
20231103,105900,251556070,2665,2660,2665,2660,318
|
|
20231103,105800,250710185,2660,2660,2660,2660,0
|
|
20231103,105700,250710185,2660,2660,2660,2660,83
|
|
20231103,105600,250489405,2655,2655,2655,2655,1
|
|
20231103,105500,250486750,2660,2660,2660,2660,0
|
|
20231103,105400,250486750,2660,2660,2660,2660,100
|
|
20231103,105300,250220750,2660,2660,2660,2660,0
|
|
20231103,105200,250220750,2660,2660,2660,2660,0
|
|
20231103,105100,250220750,2660,2655,2660,2655,577
|
|
20231103,105000,248686180,2660,2660,2660,2660,2
|
|
20231103,104900,248680860,2660,2660,2660,2660,15
|
|
20231103,104800,248640960,2660,2660,2660,2660,1
|
|
20231103,104700,248638300,2660,2660,2660,2660,0
|
|
20231103,104600,248638300,2660,2660,2660,2660,0
|
|
20231103,104500,248638300,2660,2660,2660,2660,6
|
|
20231103,104400,248622340,2660,2660,2660,2660,32
|
|
20231103,104300,248537220,2655,2660,2660,2655,507
|
|
20231103,104200,247188635,2660,2660,2660,2660,2
|
|
20231103,104100,247183315,2660,2660,2660,2660,2
|
|
20231103,104000,247177995,2660,2655,2660,2655,59
|
|
20231103,103900,247021345,2655,2655,2660,2655,33
|
|
20231103,103800,246933580,2660,2660,2660,2660,0
|
|
20231103,103700,246933580,2660,2660,2660,2660,22
|
|
20231103,103600,246875060,2660,2660,2660,2660,20
|
|
20231103,103500,246821860,2660,2660,2660,2660,0
|
|
20231103,103400,246821860,2660,2655,2660,2655,401
|
|
20231103,103300,245757200,2660,2660,2660,2660,0
|
|
20231103,103200,245757200,2660,2660,2660,2660,0
|
|
20231103,103100,245757200,2660,2655,2660,2655,2
|
|
20231103,103000,245751885,2650,2650,2650,2650,0
|
|
20231103,102900,245751885,2650,2650,2650,2650,3496
|
|
20231103,102800,236487485,2650,2660,2660,2650,3
|
|
20231103,102700,236479515,2660,2660,2660,2660,100
|
|
20231103,102600,236213515,2655,2655,2655,2655,0
|
|
20231103,102500,236213515,2655,2660,2660,2655,1264
|
|
20231103,102400,232856810,2665,2660,2665,2660,2002
|
|
20231103,102300,227531480,2670,2670,2670,2670,0
|
|
20231103,102200,227531480,2670,2670,2670,2670,0
|
|
20231103,102100,227531480,2670,2670,2670,2670,13
|
|
20231103,102000,227496770,2670,2670,2670,2670,7
|
|
20231103,101900,227478080,2670,2665,2670,2665,111
|
|
20231103,101800,227182260,2670,2665,2670,2665,21
|
|
20231103,101700,227126290,2660,2670,2670,2660,51
|
|
20231103,101600,226990130,2670,2670,2670,2670,0
|
|
20231103,101500,226990130,2670,2670,2670,2670,4
|
|
20231103,101400,226979450,2665,2660,2665,2660,105
|
|
20231103,101300,226699650,2660,2660,2660,2660,26
|
|
20231103,101200,226630490,2670,2670,2670,2670,0
|
|
20231103,101100,226630490,2670,2660,2670,2660,35
|
|
20231103,101000,226537380,2665,2670,2670,2665,34
|
|
20231103,100900,226446645,2670,2670,2670,2665,636
|
|
20231103,100800,224748625,2670,2670,2670,2670,0
|
|
20231103,100700,224748625,2670,2665,2670,2665,1047
|
|
20231103,100600,221958360,2665,2665,2665,2660,1035
|
|
20231103,100500,219200235,2665,2660,2665,2660,19
|
|
20231103,100400,219149690,2665,2665,2665,2665,1000
|
|
20231103,100300,216484690,2665,2660,2665,2660,52
|
|
20231103,100200,216346360,2660,2660,2660,2660,0
|
|
20231103,100100,216346360,2660,2660,2660,2660,331
|
|
20231103,100000,215465900,2655,2655,2655,2655,0
|
|
20231103,095900,215465900,2655,2650,2655,2650,592
|
|
20231103,095800,213895660,2645,2645,2645,2645,1
|
|
20231103,095700,213893015,2640,2640,2640,2640,0
|
|
20231103,095600,213893015,2640,2640,2640,2640,10
|
|
20231103,095500,213866615,2645,2645,2645,2640,486
|
|
20231103,095400,212581270,2645,2645,2645,2645,0
|
|
20231103,095300,212581270,2645,2645,2645,2645,20
|
|
20231103,095200,212528370,2645,2645,2645,2645,1
|
|
20231103,095100,212525725,2645,2645,2645,2645,3147
|
|
20231103,095000,204201910,2645,2645,2645,2645,1710
|
|
20231103,094900,199678960,2655,2655,2655,2655,0
|
|
20231103,094800,199678960,2655,2650,2655,2650,101
|
|
20231103,094700,199411305,2650,2650,2650,2650,2051
|
|
20231103,094600,193976155,2645,2645,2645,2645,1591
|
|
20231103,094500,189767960,2645,2645,2645,2640,60
|
|
20231103,094400,189609410,2640,2650,2650,2640,137
|
|
20231103,094300,189247260,2645,2645,2650,2640,2595
|
|
20231103,094200,182384720,2640,2650,2650,2640,4131
|
|
20231103,094100,171458415,2650,2655,2660,2645,4325
|
|
20231103,094000,159994655,2660,2660,2660,2655,63
|
|
20231103,093900,159827380,2655,2660,2660,2650,5626
|
|
20231103,093800,144885310,2665,2660,2665,2660,3
|
|
20231103,093700,144877325,2655,2660,2660,2655,2169
|
|
20231103,093600,139110130,2660,2660,2660,2660,1600
|
|
20231103,093500,134854130,2670,2670,2670,2670,5
|
|
20231103,093400,134840780,2670,2670,2670,2670,11
|
|
20231103,093300,134811410,2665,2660,2665,2655,8406
|
|
20231103,093200,112427825,2665,2665,2665,2665,15
|
|
20231103,093100,112387850,2665,2655,2665,2655,309
|
|
20231103,093000,111565885,2655,2665,2665,2655,2821
|
|
20231103,092900,104062765,2660,2660,2660,2660,0
|
|
20231103,092800,104062765,2660,2660,2660,2660,0
|
|
20231103,092700,104062765,2660,2660,2660,2660,0
|
|
20231103,092600,104062765,2660,2670,2670,2660,381
|
|
20231103,092500,103047645,2665,2665,2665,2665,392
|
|
20231103,092400,102002965,2660,2660,2660,2660,2955
|
|
20231103,092300,94142665,2660,2660,2660,2655,4620
|
|
20231103,092200,81871465,2660,2655,2660,2655,1246
|
|
20231103,092100,78557605,2655,2660,2660,2655,804
|
|
20231103,092000,76421030,2660,2660,2660,2660,100
|
|
20231103,091900,76155030,2660,2655,2660,2655,1178
|
|
20231103,091800,73022660,2655,2655,2655,2655,703
|
|
20231103,091700,71156195,2655,2655,2655,2655,3452
|
|
20231103,091600,61991135,2655,2660,2660,2655,615
|
|
20231103,091500,60356310,2670,2670,2670,2670,81
|
|
20231103,091400,60140040,2670,2675,2675,2670,21
|
|
20231103,091300,60083965,2670,2665,2670,2665,996
|
|
20231103,091200,57429350,2660,2660,2660,2660,8
|
|
20231103,091100,57408070,2655,2660,2660,2655,285
|
|
20231103,091000,56651130,2660,2665,2665,2660,1863
|
|
20231103,090900,51688310,2670,2675,2675,2670,47
|
|
20231103,090800,51562590,2675,2665,2675,2665,2015
|
|
20231103,090700,46182555,2660,2660,2660,2660,2070
|
|
20231103,090600,40676355,2655,2655,2655,2655,123
|
|
20231103,090500,40349790,2650,2650,2650,2650,2051
|
|
20231103,090400,34914640,2650,2655,2655,2650,2560
|
|
20231103,090300,28121200,2650,2650,2650,2645,1728
|
|
20231103,090200,23544540,2645,2645,2650,2645,2535
|
|
20231103,090100,16829950,2645,2660,2660,2640,4820
|
|
20231103,090000,4050315,2665,2670,2670,2665,1517
|