639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,193600,207906450,2535,2535,2535,2535,2135
|
|
20231026,193500,207906450,2535,2535,2535,2535,0
|
|
20231026,193400,207906450,2535,2535,2535,2535,0
|
|
20231026,193300,207906450,2535,2535,2535,2535,0
|
|
20231026,193200,207906450,2535,2535,2535,2535,0
|
|
20231026,193100,207906450,2535,2535,2535,2535,0
|
|
20231026,193000,207906450,2535,2535,2535,2535,0
|
|
20231026,192900,207906450,2535,2535,2535,2535,0
|
|
20231026,192800,207906450,2535,2535,2535,2535,0
|
|
20231026,192700,207906450,2535,2535,2535,2535,0
|
|
20231026,192600,207906450,2535,2535,2535,2535,0
|
|
20231026,192500,207906450,2535,2535,2535,2535,0
|
|
20231026,192400,207906450,2535,2535,2535,2535,0
|
|
20231026,192300,207906450,2535,2535,2535,2535,0
|
|
20231026,192200,207906450,2535,2535,2535,2535,0
|
|
20231026,192100,207906450,2535,2535,2535,2535,0
|
|
20231026,192000,207906450,2535,2535,2535,2535,0
|
|
20231026,191900,207906450,2535,2535,2535,2535,0
|
|
20231026,191800,207906450,2535,2535,2535,2535,0
|
|
20231026,191700,207906450,2535,2535,2535,2535,0
|
|
20231026,191600,207906450,2535,2535,2535,2535,0
|
|
20231026,191500,207906450,2535,2535,2535,2535,0
|
|
20231026,191400,207906450,2535,2535,2535,2535,0
|
|
20231026,191300,207906450,2535,2535,2535,2535,0
|
|
20231026,191200,207906450,2535,2535,2535,2535,0
|
|
20231026,191100,207906450,2535,2535,2535,2535,0
|
|
20231026,191000,207906450,2535,2535,2535,2535,0
|
|
20231026,190900,207906450,2535,2535,2535,2535,0
|
|
20231026,190800,207906450,2535,2535,2535,2535,0
|
|
20231026,190700,207906450,2535,2535,2535,2535,0
|
|
20231026,190600,207906450,2535,2535,2535,2535,2135
|
|
20231026,190500,207906450,2535,2535,2535,2535,0
|
|
20231026,190400,207906450,2535,2535,2535,2535,0
|
|
20231026,190300,207906450,2535,2535,2535,2535,0
|
|
20231026,190200,207906450,2535,2535,2535,2535,0
|
|
20231026,190100,207906450,2535,2535,2535,2535,0
|
|
20231026,190000,207906450,2535,2535,2535,2535,0
|
|
20231026,185900,207906450,2535,2535,2535,2535,0
|
|
20231026,185800,207906450,2535,2535,2535,2535,0
|
|
20231026,185700,207906450,2535,2535,2535,2535,0
|
|
20231026,185600,207906450,2535,2535,2535,2535,0
|
|
20231026,185500,207906450,2535,2535,2535,2535,0
|
|
20231026,185400,207906450,2535,2535,2535,2535,0
|
|
20231026,185300,207906450,2535,2535,2535,2535,0
|
|
20231026,185200,207906450,2535,2535,2535,2535,0
|
|
20231026,185100,207906450,2535,2535,2535,2535,0
|
|
20231026,185000,207906450,2535,2535,2535,2535,0
|
|
20231026,184900,207906450,2535,2535,2535,2535,0
|
|
20231026,184800,207906450,2535,2535,2535,2535,0
|
|
20231026,184700,207906450,2535,2535,2535,2535,0
|
|
20231026,184600,207906450,2535,2535,2535,2535,0
|
|
20231026,184500,207906450,2535,2535,2535,2535,0
|
|
20231026,184400,207906450,2535,2535,2535,2535,0
|
|
20231026,184300,207906450,2535,2535,2535,2535,0
|
|
20231026,184200,207906450,2535,2535,2535,2535,0
|
|
20231026,184100,207906450,2535,2535,2535,2535,0
|
|
20231026,184000,207906450,2535,2535,2535,2535,0
|
|
20231026,183900,207906450,2535,2535,2535,2535,0
|
|
20231026,183800,207906450,2535,2535,2535,2535,0
|
|
20231026,183700,207906450,2535,2535,2535,2535,0
|
|
20231026,183600,207906450,2535,2535,2535,2535,2135
|
|
20231026,183500,207906450,2535,2535,2535,2535,0
|
|
20231026,183400,207906450,2535,2535,2535,2535,0
|
|
20231026,183300,207906450,2535,2535,2535,2535,0
|
|
20231026,183200,207906450,2535,2535,2535,2535,0
|
|
20231026,183100,207906450,2535,2535,2535,2535,0
|
|
20231026,183000,207906450,2535,2535,2535,2535,0
|
|
20231026,182900,207906450,2535,2535,2535,2535,0
|
|
20231026,182800,207906450,2535,2535,2535,2535,0
|
|
20231026,182700,207906450,2535,2535,2535,2535,0
|
|
20231026,182600,207906450,2535,2535,2535,2535,0
|
|
20231026,182500,207906450,2535,2535,2535,2535,0
|
|
20231026,182400,207906450,2535,2535,2535,2535,0
|
|
20231026,182300,207906450,2535,2535,2535,2535,0
|
|
20231026,182200,207906450,2535,2535,2535,2535,0
|
|
20231026,182100,207906450,2535,2535,2535,2535,0
|
|
20231026,182000,207906450,2535,2535,2535,2535,0
|
|
20231026,181900,207906450,2535,2535,2535,2535,0
|
|
20231026,181800,207906450,2535,2535,2535,2535,0
|
|
20231026,181700,207906450,2535,2535,2535,2535,0
|
|
20231026,181600,207906450,2535,2535,2535,2535,0
|
|
20231026,181500,207906450,2535,2535,2535,2535,0
|
|
20231026,181400,207906450,2535,2535,2535,2535,0
|
|
20231026,181300,207906450,2535,2535,2535,2535,0
|
|
20231026,181200,207906450,2535,2535,2535,2535,0
|
|
20231026,181100,207906450,2535,2535,2535,2535,0
|
|
20231026,181000,207906450,2535,2535,2535,2535,0
|
|
20231026,180900,207906450,2535,2535,2535,2535,0
|
|
20231026,180800,207906450,2535,2535,2535,2535,0
|
|
20231026,180700,207906450,2535,2535,2535,2535,0
|
|
20231026,180600,207906450,2535,2535,2535,2535,2135
|
|
20231026,180500,207906450,2535,2535,2535,2535,0
|
|
20231026,180400,207906450,2535,2535,2535,2535,0
|
|
20231026,180300,207906450,2535,2535,2535,2535,0
|
|
20231026,180200,207906450,2535,2535,2535,2535,0
|
|
20231026,180100,207906450,2535,2535,2535,2535,0
|
|
20231026,180000,207906450,2535,2535,2535,2535,0
|
|
20231026,175900,207906450,2535,2535,2535,2535,0
|
|
20231026,175800,207906450,2535,2535,2535,2535,0
|
|
20231026,175700,207906450,2535,2535,2535,2535,0
|
|
20231026,175600,207906450,2535,2535,2535,2535,0
|
|
20231026,175500,207906450,2535,2535,2535,2535,0
|
|
20231026,175400,207906450,2535,2535,2535,2535,0
|
|
20231026,175300,207906450,2535,2535,2535,2535,0
|
|
20231026,175200,207906450,2535,2535,2535,2535,0
|
|
20231026,175100,207906450,2535,2535,2535,2535,0
|
|
20231026,175000,207906450,2535,2535,2535,2535,0
|
|
20231026,174900,207906450,2535,2535,2535,2535,0
|
|
20231026,174800,207906450,2535,2535,2535,2535,0
|
|
20231026,174700,207906450,2535,2535,2535,2535,0
|
|
20231026,174600,207906450,2535,2535,2535,2535,0
|
|
20231026,174500,207906450,2535,2535,2535,2535,0
|
|
20231026,174400,207906450,2535,2535,2535,2535,0
|
|
20231026,174300,207906450,2535,2535,2535,2535,0
|
|
20231026,174200,207906450,2535,2535,2535,2535,0
|
|
20231026,174100,207906450,2535,2535,2535,2535,0
|
|
20231026,174000,207906450,2535,2535,2535,2535,0
|
|
20231026,173900,207906450,2535,2535,2535,2535,0
|
|
20231026,173800,207906450,2535,2535,2535,2535,0
|
|
20231026,173700,207906450,2535,2535,2535,2535,0
|
|
20231026,173600,207906450,2535,2535,2535,2535,2135
|
|
20231026,173500,207906450,2535,2535,2535,2535,0
|
|
20231026,173400,207906450,2535,2535,2535,2535,0
|
|
20231026,173300,207906450,2535,2535,2535,2535,0
|
|
20231026,173200,207906450,2535,2535,2535,2535,0
|
|
20231026,173100,207906450,2535,2535,2535,2535,0
|
|
20231026,173000,207906450,2535,2535,2535,2535,0
|
|
20231026,172900,207906450,2535,2535,2535,2535,0
|
|
20231026,172800,207906450,2535,2535,2535,2535,0
|
|
20231026,172700,207906450,2535,2535,2535,2535,0
|
|
20231026,172600,207906450,2535,2535,2535,2535,0
|
|
20231026,172500,207906450,2535,2535,2535,2535,0
|
|
20231026,172400,207906450,2535,2535,2535,2535,0
|
|
20231026,172300,207906450,2535,2535,2535,2535,0
|
|
20231026,172200,207906450,2535,2535,2535,2535,0
|
|
20231026,172100,207906450,2535,2535,2535,2535,0
|
|
20231026,172000,207906450,2535,2535,2535,2535,0
|
|
20231026,171900,207906450,2535,2535,2535,2535,0
|
|
20231026,171800,207906450,2535,2535,2535,2535,0
|
|
20231026,171700,207906450,2535,2535,2535,2535,0
|
|
20231026,171600,207906450,2535,2535,2535,2535,0
|
|
20231026,171500,207906450,2535,2535,2535,2535,0
|
|
20231026,171400,207906450,2535,2535,2535,2535,0
|
|
20231026,171300,207906450,2535,2535,2535,2535,0
|
|
20231026,171200,207906450,2535,2535,2535,2535,0
|
|
20231026,171100,207906450,2535,2535,2535,2535,0
|
|
20231026,171000,207906450,2535,2535,2535,2535,0
|
|
20231026,170900,207906450,2535,2535,2535,2535,0
|
|
20231026,170800,207906450,2535,2535,2535,2535,0
|
|
20231026,170700,207906450,2535,2535,2535,2535,0
|
|
20231026,170600,207906450,2535,2535,2535,2535,2135
|
|
20231026,170500,207906450,2535,2535,2535,2535,0
|
|
20231026,170400,207906450,2535,2535,2535,2535,0
|
|
20231026,170300,207906450,2535,2535,2535,2535,0
|
|
20231026,170200,207906450,2535,2535,2535,2535,0
|
|
20231026,170100,207906450,2535,2535,2535,2535,0
|
|
20231026,170000,207906450,2535,2535,2535,2535,0
|
|
20231026,165900,207906450,2535,2535,2535,2535,0
|
|
20231026,165800,207906450,2535,2535,2535,2535,0
|
|
20231026,165700,207906450,2535,2535,2535,2535,0
|
|
20231026,165600,207906450,2535,2535,2535,2535,0
|
|
20231026,165500,207906450,2535,2535,2535,2535,0
|
|
20231026,165400,207906450,2535,2535,2535,2535,0
|
|
20231026,165300,207906450,2535,2535,2535,2535,0
|
|
20231026,165200,207906450,2535,2535,2535,2535,0
|
|
20231026,165100,207906450,2535,2535,2535,2535,0
|
|
20231026,165000,207906450,2535,2535,2535,2535,0
|
|
20231026,164900,207906450,2535,2535,2535,2535,0
|
|
20231026,164800,207906450,2535,2535,2535,2535,0
|
|
20231026,164700,207906450,2535,2535,2535,2535,0
|
|
20231026,164600,207906450,2535,2535,2535,2535,0
|
|
20231026,164500,207906450,2535,2535,2535,2535,0
|
|
20231026,164400,207906450,2535,2535,2535,2535,0
|
|
20231026,164300,207906450,2535,2535,2535,2535,0
|
|
20231026,164200,207906450,2535,2535,2535,2535,0
|
|
20231026,164100,207906450,2535,2535,2535,2535,0
|
|
20231026,164000,207906450,2535,2535,2535,2535,0
|
|
20231026,163900,207906450,2535,2535,2535,2535,0
|
|
20231026,163800,207906450,2535,2535,2535,2535,0
|
|
20231026,163700,207906450,2535,2535,2535,2535,0
|
|
20231026,163600,207906450,2535,2535,2535,2535,2135
|
|
20231026,163500,207906450,2535,2535,2535,2535,0
|
|
20231026,163400,207906450,2535,2535,2535,2535,0
|
|
20231026,163300,207906450,2535,2535,2535,2535,0
|
|
20231026,163200,207906450,2535,2535,2535,2535,0
|
|
20231026,163100,207906450,2535,2535,2535,2535,0
|
|
20231026,163000,207906450,2535,2535,2535,2535,0
|
|
20231026,162900,207906450,2535,2535,2535,2535,0
|
|
20231026,162800,207906450,2535,2535,2535,2535,0
|
|
20231026,162700,207906450,2535,2535,2535,2535,0
|
|
20231026,162600,207906450,2535,2535,2535,2535,0
|
|
20231026,162500,207906450,2535,2535,2535,2535,0
|
|
20231026,162400,207906450,2535,2535,2535,2535,0
|
|
20231026,162300,207906450,2535,2535,2535,2535,0
|
|
20231026,162200,207906450,2535,2535,2535,2535,0
|
|
20231026,162100,207906450,2535,2535,2535,2535,0
|
|
20231026,162000,207906450,2535,2535,2535,2535,0
|
|
20231026,161900,207906450,2535,2535,2535,2535,0
|
|
20231026,161800,207906450,2535,2535,2535,2535,0
|
|
20231026,161700,207906450,2535,2535,2535,2535,0
|
|
20231026,161600,207906450,2535,2535,2535,2535,0
|
|
20231026,161500,207906450,2535,2535,2535,2535,0
|
|
20231026,161400,207906450,2535,2535,2535,2535,0
|
|
20231026,161300,207906450,2535,2535,2535,2535,0
|
|
20231026,161200,207906450,2535,2535,2535,2535,0
|
|
20231026,161100,207906450,2535,2535,2535,2535,0
|
|
20231026,161000,207906450,2535,2535,2535,2535,0
|
|
20231026,160900,207906450,2535,2535,2535,2535,0
|
|
20231026,160800,207906450,2535,2535,2535,2535,0
|
|
20231026,160700,207906450,2535,2535,2535,2535,0
|
|
20231026,160600,207906450,2535,2535,2535,2535,2135
|
|
20231026,160500,207906450,2535,2535,2535,2535,0
|
|
20231026,160400,207906450,2535,2535,2535,2535,0
|
|
20231026,160300,207906450,2535,2535,2535,2535,0
|
|
20231026,160200,207906450,2535,2535,2535,2535,0
|
|
20231026,160100,207906450,2535,2535,2535,2535,0
|
|
20231026,160000,207906450,2535,2535,2535,2535,0
|
|
20231026,155900,207906450,2535,2535,2535,2535,0
|
|
20231026,155800,207906450,2535,2535,2535,2535,0
|
|
20231026,155700,207906450,2535,2535,2535,2535,0
|
|
20231026,155600,207906450,2535,2535,2535,2535,0
|
|
20231026,155500,207906450,2535,2535,2535,2535,0
|
|
20231026,155400,207906450,2535,2535,2535,2535,0
|
|
20231026,155300,207906450,2535,2535,2535,2535,0
|
|
20231026,155200,207906450,2535,2535,2535,2535,0
|
|
20231026,155100,207906450,2535,2535,2535,2535,0
|
|
20231026,155000,207906450,2535,2535,2535,2535,0
|
|
20231026,154900,207906450,2535,2535,2535,2535,0
|
|
20231026,154800,207906450,2535,2535,2535,2535,0
|
|
20231026,154700,207906450,2535,2535,2535,2535,0
|
|
20231026,154600,207906450,2535,2535,2535,2535,0
|
|
20231026,154500,207906450,2535,2535,2535,2535,0
|
|
20231026,154400,207906450,2535,2535,2535,2535,0
|
|
20231026,154300,207906450,2535,2535,2535,2535,0
|
|
20231026,154200,207906450,2535,2535,2535,2535,0
|
|
20231026,154100,207906450,2535,2535,2535,2535,0
|
|
20231026,154000,207906450,2535,2535,2535,2535,0
|
|
20231026,153900,207906450,2535,2535,2535,2535,0
|
|
20231026,153800,207906450,2535,2535,2535,2535,0
|
|
20231026,153700,207906450,2535,2535,2535,2535,0
|
|
20231026,153600,207906450,2535,2535,2535,2535,2135
|
|
20231026,153500,207906450,2535,2535,2535,2535,0
|
|
20231026,153400,207906450,2535,2535,2535,2535,0
|
|
20231026,153300,207906450,2535,2535,2535,2535,0
|
|
20231026,153200,207906450,2535,2535,2535,2535,0
|
|
20231026,153100,207906450,2535,2535,2535,2535,0
|
|
20231026,153000,207906450,2535,2535,2535,2535,2135
|
|
20231026,152900,202494225,2510,2510,2510,2510,0
|
|
20231026,152800,202494225,2510,2510,2510,2510,0
|
|
20231026,152700,202494225,2510,2510,2510,2510,0
|
|
20231026,152600,202494225,2510,2510,2510,2510,0
|
|
20231026,152500,202494225,2510,2510,2510,2510,0
|
|
20231026,152400,202494225,2510,2510,2510,2510,0
|
|
20231026,152300,202494225,2510,2510,2510,2510,0
|
|
20231026,152200,202494225,2510,2510,2510,2510,0
|
|
20231026,152100,202494225,2510,2510,2510,2510,0
|
|
20231026,152000,202494225,2510,2510,2510,2510,0
|
|
20231026,151900,202494225,2510,2510,2510,2510,0
|
|
20231026,151800,202494225,2510,2510,2510,2510,0
|
|
20231026,151700,202494225,2510,2525,2525,2510,363
|
|
20231026,151600,201580255,2545,2545,2545,2545,2
|
|
20231026,151500,201575165,2545,2545,2545,2545,2
|
|
20231026,151400,201570075,2545,2545,2545,2545,5
|
|
20231026,151300,201557350,2545,2545,2545,2545,0
|
|
20231026,151200,201557350,2545,2540,2545,2540,10
|
|
20231026,151100,201531920,2545,2540,2545,2540,51
|
|
20231026,151000,201402325,2545,2535,2545,2525,63
|
|
20231026,150900,201243220,2550,2545,2550,2540,1033
|
|
20231026,150800,198614325,2540,2540,2540,2540,1
|
|
20231026,150700,198611785,2545,2545,2545,2545,0
|
|
20231026,150600,198611785,2545,2535,2545,2535,3
|
|
20231026,150500,198604165,2545,2545,2545,2545,41
|
|
20231026,150400,198499820,2545,2545,2545,2545,0
|
|
20231026,150300,198499820,2545,2545,2545,2545,0
|
|
20231026,150200,198499820,2545,2545,2545,2545,0
|
|
20231026,150100,198499820,2545,2545,2545,2545,0
|
|
20231026,150000,198499820,2545,2545,2545,2545,1
|
|
20231026,145900,198497275,2550,2550,2550,2550,0
|
|
20231026,145800,198497275,2550,2550,2550,2550,0
|
|
20231026,145700,198497275,2550,2550,2550,2540,465
|
|
20231026,145600,197316020,2550,2550,2550,2550,0
|
|
20231026,145500,197316020,2550,2550,2550,2550,0
|
|
20231026,145400,197316020,2550,2550,2550,2550,0
|
|
20231026,145300,197316020,2550,2550,2550,2550,0
|
|
20231026,145200,197316020,2550,2550,2550,2550,0
|
|
20231026,145100,197316020,2550,2550,2550,2550,0
|
|
20231026,145000,197316020,2550,2550,2550,2550,2
|
|
20231026,144900,197310920,2550,2545,2550,2545,14
|
|
20231026,144800,197275260,2545,2545,2545,2545,60
|
|
20231026,144700,197122560,2545,2545,2545,2545,0
|
|
20231026,144600,197122560,2545,2545,2545,2545,1
|
|
20231026,144500,197120015,2545,2545,2545,2535,463
|
|
20231026,144400,195945465,2550,2535,2550,2535,310
|
|
20231026,144300,195159585,2535,2535,2535,2535,0
|
|
20231026,144200,195159585,2535,2535,2535,2535,1
|
|
20231026,144100,195157050,2535,2535,2535,2535,0
|
|
20231026,144000,195157050,2535,2525,2535,2500,9797
|
|
20231026,143900,170634920,2540,2540,2540,2540,0
|
|
20231026,143800,170634920,2540,2540,2540,2540,0
|
|
20231026,143700,170634920,2540,2540,2540,2540,0
|
|
20231026,143600,170634920,2540,2540,2540,2540,0
|
|
20231026,143500,170634920,2540,2540,2540,2540,0
|
|
20231026,143400,170634920,2540,2540,2540,2540,2
|
|
20231026,143300,170629840,2540,2540,2540,2540,0
|
|
20231026,143200,170629840,2540,2540,2540,2540,0
|
|
20231026,143100,170629840,2540,2540,2540,2540,0
|
|
20231026,143000,170629840,2540,2540,2540,2540,0
|
|
20231026,142900,170629840,2540,2530,2540,2530,501
|
|
20231026,142800,169362300,2540,2530,2540,2530,973
|
|
20231026,142700,166900510,2530,2530,2530,2530,0
|
|
20231026,142600,166900510,2530,2530,2530,2530,0
|
|
20231026,142500,166900510,2530,2530,2530,2530,0
|
|
20231026,142400,166900510,2530,2530,2530,2530,0
|
|
20231026,142300,166900510,2530,2525,2530,2525,960
|
|
20231026,142200,164476475,2525,2525,2525,2520,15
|
|
20231026,142100,164438615,2525,2525,2525,2525,0
|
|
20231026,142000,164438615,2525,2520,2525,2520,3
|
|
20231026,141900,164431050,2525,2525,2525,2525,52
|
|
20231026,141800,164299750,2530,2545,2545,2525,502
|
|
20231026,141700,163022950,2550,2550,2550,2550,0
|
|
20231026,141600,163022950,2550,2550,2550,2550,0
|
|
20231026,141500,163022950,2550,2550,2550,2550,0
|
|
20231026,141400,163022950,2550,2550,2550,2550,0
|
|
20231026,141300,163022950,2550,2550,2550,2550,0
|
|
20231026,141200,163022950,2550,2550,2550,2550,25
|
|
20231026,141100,162959200,2550,2550,2550,2550,0
|
|
20231026,141000,162959200,2550,2550,2550,2550,0
|
|
20231026,140900,162959200,2550,2550,2550,2550,0
|
|
20231026,140800,162959200,2550,2545,2550,2545,18
|
|
20231026,140700,162913380,2550,2550,2550,2550,0
|
|
20231026,140600,162913380,2550,2550,2550,2550,0
|
|
20231026,140500,162913380,2550,2540,2550,2540,461
|
|
20231026,140400,161742430,2550,2550,2550,2550,0
|
|
20231026,140300,161742430,2550,2550,2550,2550,1
|
|
20231026,140200,161739880,2550,2550,2550,2550,1
|
|
20231026,140100,161737330,2530,2530,2530,2530,0
|
|
20231026,140000,161737330,2530,2545,2545,2530,46
|
|
20231026,135900,161620905,2550,2550,2550,2550,16
|
|
20231026,135800,161580105,2555,2555,2555,2555,0
|
|
20231026,135700,161580105,2555,2555,2555,2555,1
|
|
20231026,135600,161577550,2560,2560,2560,2560,0
|
|
20231026,135500,161577550,2560,2560,2560,2560,0
|
|
20231026,135400,161577550,2560,2560,2560,2560,1
|
|
20231026,135300,161574990,2565,2565,2565,2565,1
|
|
20231026,135200,161572425,2570,2550,2570,2550,1095
|
|
20231026,135100,158767180,2560,2540,2560,2540,3051
|
|
20231026,135000,150974750,2535,2520,2540,2520,1092
|
|
20231026,134900,148212750,2510,2510,2510,2510,11
|
|
20231026,134800,148185140,2510,2510,2510,2510,0
|
|
20231026,134700,148185140,2510,2510,2510,2510,0
|
|
20231026,134600,148185140,2510,2510,2510,2510,16
|
|
20231026,134500,148144980,2525,2525,2525,2525,0
|
|
20231026,134400,148144980,2525,2510,2525,2510,16
|
|
20231026,134300,148104805,2525,2525,2525,2510,153
|
|
20231026,134200,147719970,2525,2525,2525,2525,0
|
|
20231026,134100,147719970,2525,2510,2525,2510,1116
|
|
20231026,134000,144902555,2510,2510,2510,2510,0
|
|
20231026,133900,144902555,2510,2510,2510,2510,0
|
|
20231026,133800,144902555,2510,2510,2510,2510,15
|
|
20231026,133700,144864905,2520,2520,2520,2520,508
|
|
20231026,133600,143584745,2515,2515,2515,2515,13
|
|
20231026,133500,143552050,2515,2530,2530,2505,5001
|
|
20231026,133400,130984120,2530,2530,2530,2530,0
|
|
20231026,133300,130984120,2530,2535,2535,2530,260
|
|
20231026,133200,130325810,2535,2540,2540,2535,6
|
|
20231026,133100,130310595,2540,2540,2540,2540,0
|
|
20231026,133000,130310595,2540,2545,2545,2540,134
|
|
20231026,132900,129969580,2545,2545,2545,2545,0
|
|
20231026,132800,129969580,2545,2545,2545,2545,15
|
|
20231026,132700,129931405,2550,2555,2555,2550,5
|
|
20231026,132600,129918645,2560,2560,2560,2560,0
|
|
20231026,132500,129918645,2560,2560,2560,2560,505
|
|
20231026,132400,128625845,2560,2560,2560,2560,0
|
|
20231026,132300,128625845,2560,2560,2560,2560,0
|
|
20231026,132200,128625845,2560,2560,2560,2560,14
|
|
20231026,132100,128590005,2560,2560,2560,2560,0
|
|
20231026,132000,128590005,2560,2560,2560,2560,11
|
|
20231026,131900,128561845,2560,2560,2560,2560,0
|
|
20231026,131800,128561845,2560,2560,2560,2560,0
|
|
20231026,131700,128561845,2560,2560,2560,2560,24
|
|
20231026,131600,128500405,2560,2560,2560,2560,1
|
|
20231026,131500,128497845,2575,2575,2575,2575,0
|
|
20231026,131400,128497845,2575,2570,2575,2565,502
|
|
20231026,131300,127210140,2570,2570,2570,2570,0
|
|
20231026,131200,127210140,2570,2570,2570,2570,17
|
|
20231026,131100,127166450,2570,2570,2570,2570,14
|
|
20231026,131000,127130470,2575,2570,2575,2570,7
|
|
20231026,130900,127112465,2570,2550,2570,2550,111
|
|
20231026,130800,126828795,2550,2550,2550,2550,0
|
|
20231026,130700,126828795,2550,2550,2550,2550,0
|
|
20231026,130600,126828795,2550,2550,2550,2550,13
|
|
20231026,130500,126795645,2555,2555,2555,2555,2
|
|
20231026,130400,126790535,2550,2560,2560,2550,31
|
|
20231026,130300,126711380,2565,2575,2575,2565,3
|
|
20231026,130200,126703670,2575,2540,2575,2540,2303
|
|
20231026,130100,120824275,2545,2540,2545,2540,53
|
|
20231026,130000,120689650,2540,2550,2550,2540,450
|
|
20231026,125900,119543485,2555,2555,2555,2555,679
|
|
20231026,125800,117808640,2555,2555,2555,2555,17
|
|
20231026,125700,117765205,2555,2555,2555,2555,0
|
|
20231026,125600,117765205,2555,2555,2555,2555,11
|
|
20231026,125500,117737100,2555,2555,2555,2555,0
|
|
20231026,125400,117737100,2555,2555,2555,2555,0
|
|
20231026,125300,117737100,2555,2555,2555,2555,15
|
|
20231026,125200,117698775,2575,2575,2575,2575,0
|
|
20231026,125100,117698775,2575,2575,2575,2575,1
|
|
20231026,125000,117696200,2560,2555,2560,2555,26
|
|
20231026,124900,117629725,2555,2555,2555,2555,150
|
|
20231026,124800,117246475,2555,2560,2560,2555,27
|
|
20231026,124700,117177475,2575,2575,2575,2575,1
|
|
20231026,124600,117174900,2560,2560,2560,2560,669
|
|
20231026,124500,115462260,2560,2560,2560,2560,16
|
|
20231026,124400,115421300,2560,2560,2560,2560,0
|
|
20231026,124300,115421300,2560,2560,2560,2560,0
|
|
20231026,124200,115421300,2560,2560,2560,2560,13
|
|
20231026,124100,115388020,2555,2555,2555,2555,0
|
|
20231026,124000,115388020,2555,2555,2555,2555,16
|
|
20231026,123900,115347140,2580,2580,2580,2580,0
|
|
20231026,123800,115347140,2580,2565,2580,2565,382
|
|
20231026,123700,114367280,2565,2565,2565,2565,15
|
|
20231026,123600,114328805,2580,2560,2580,2560,819
|
|
20231026,123500,112228080,2555,2555,2555,2555,0
|
|
20231026,123400,112228080,2555,2555,2555,2555,15
|
|
20231026,123300,112189755,2560,2560,2560,2560,0
|
|
20231026,123200,112189755,2560,2560,2560,2560,22
|
|
20231026,123100,112133435,2560,2565,2565,2560,390
|
|
20231026,123000,111133155,2565,2565,2565,2565,0
|
|
20231026,122900,111133155,2565,2565,2565,2565,12
|
|
20231026,122800,111102375,2565,2565,2565,2565,0
|
|
20231026,122700,111102375,2565,2565,2565,2565,0
|
|
20231026,122600,111102375,2565,2565,2565,2565,11
|
|
20231026,122500,111074160,2565,2565,2565,2565,0
|
|
20231026,122400,111074160,2565,2565,2565,2565,28
|
|
20231026,122300,111002340,2565,2565,2565,2565,0
|
|
20231026,122200,111002340,2565,2565,2565,2565,0
|
|
20231026,122100,111002340,2565,2565,2565,2565,17
|
|
20231026,122000,110958735,2565,2565,2565,2565,0
|
|
20231026,121900,110958735,2565,2565,2565,2565,13
|
|
20231026,121800,110925390,2570,2570,2570,2570,0
|
|
20231026,121700,110925390,2570,2570,2570,2570,0
|
|
20231026,121600,110925390,2570,2570,2570,2570,3
|
|
20231026,121500,110917680,2570,2570,2570,2570,0
|
|
20231026,121400,110917680,2570,2570,2570,2570,0
|
|
20231026,121300,110917680,2570,2570,2570,2570,17
|
|
20231026,121200,110873990,2565,2565,2565,2565,0
|
|
20231026,121100,110873990,2565,2565,2565,2565,12
|
|
20231026,121000,110843210,2565,2565,2565,2565,0
|
|
20231026,120900,110843210,2565,2565,2565,2565,0
|
|
20231026,120800,110843210,2565,2580,2580,2565,14
|
|
20231026,120700,110807285,2565,2565,2565,2565,0
|
|
20231026,120600,110807285,2565,2565,2565,2565,0
|
|
20231026,120500,110807285,2565,2565,2565,2565,12
|
|
20231026,120400,110776505,2565,2565,2565,2565,0
|
|
20231026,120300,110776505,2565,2565,2565,2565,15
|
|
20231026,120200,110738030,2580,2580,2580,2580,0
|
|
20231026,120100,110738030,2580,2580,2580,2580,0
|
|
20231026,120000,110738030,2580,2565,2580,2565,16
|
|
20231026,115900,110696960,2570,2570,2570,2570,0
|
|
20231026,115800,110696960,2570,2570,2570,2570,0
|
|
20231026,115700,110696960,2570,2570,2570,2570,13
|
|
20231026,115600,110663550,2570,2570,2570,2570,0
|
|
20231026,115500,110663550,2570,2570,2570,2570,17
|
|
20231026,115400,110619860,2570,2570,2570,2570,0
|
|
20231026,115300,110619860,2570,2570,2570,2570,0
|
|
20231026,115200,110619860,2570,2570,2570,2570,10
|
|
20231026,115100,110594160,2570,2570,2570,2570,0
|
|
20231026,115000,110594160,2570,2570,2570,2570,0
|
|
20231026,114900,110594160,2570,2570,2570,2570,15
|
|
20231026,114800,110555610,2585,2585,2585,2585,0
|
|
20231026,114700,110555610,2585,2570,2585,2570,18
|
|
20231026,114600,110509305,2585,2585,2585,2585,1
|
|
20231026,114500,110506720,2585,2585,2585,2585,5
|
|
20231026,114400,110493795,2570,2570,2570,2570,17
|
|
20231026,114300,110450105,2570,2570,2570,2570,0
|
|
20231026,114200,110450105,2570,2570,2570,2570,0
|
|
20231026,114100,110450105,2570,2585,2585,2570,26
|
|
20231026,114000,110383135,2570,2570,2570,2570,0
|
|
20231026,113900,110383135,2570,2570,2570,2570,13
|
|
20231026,113800,110349725,2585,2585,2585,2585,1
|
|
20231026,113700,110347140,2570,2570,2570,2570,0
|
|
20231026,113600,110347140,2570,2570,2570,2570,12
|
|
20231026,113500,110316300,2585,2585,2585,2585,0
|
|
20231026,113400,110316300,2585,2575,2585,2575,12
|
|
20231026,113300,110285390,2575,2575,2575,2575,2
|
|
20231026,113200,110280240,2585,2585,2585,2585,0
|
|
20231026,113100,110280240,2585,2575,2585,2575,14
|
|
20231026,113000,110244180,2580,2580,2580,2580,0
|
|
20231026,112900,110244180,2580,2580,2580,2580,0
|
|
20231026,112800,110244180,2580,2585,2585,2580,2
|
|
20231026,112700,110239015,2600,2600,2600,2600,0
|
|
20231026,112600,110239015,2600,2585,2600,2585,1001
|
|
20231026,112500,107638335,2570,2585,2590,2570,18
|
|
20231026,112400,107591980,2590,2590,2590,2590,10
|
|
20231026,112300,107566080,2590,2565,2590,2565,21
|
|
20231026,112200,107512010,2585,2585,2585,2585,0
|
|
20231026,112100,107512010,2585,2585,2585,2585,1
|
|
20231026,112000,107509425,2570,2570,2570,2570,15
|
|
20231026,111900,107470875,2595,2570,2595,2570,321
|
|
20231026,111800,106645715,2570,2570,2570,2570,0
|
|
20231026,111700,106645715,2570,2570,2570,2570,2
|
|
20231026,111600,106640575,2595,2575,2595,2575,26
|
|
20231026,111500,106573465,2575,2585,2585,2575,3
|
|
20231026,111400,106565725,2595,2575,2595,2575,47
|
|
20231026,111300,106444340,2575,2565,2575,2565,370
|
|
20231026,111200,105493270,2550,2560,2565,2550,20
|
|
20231026,111100,105442205,2560,2560,2560,2560,30
|
|
20231026,111000,105365405,2555,2555,2555,2555,1
|
|
20231026,110900,105362850,2560,2560,2560,2560,51
|
|
20231026,110800,105232290,2565,2575,2575,2565,563
|
|
20231026,110700,103787930,2600,2535,2600,2535,10014
|
|
20231026,110600,77863355,2530,2530,2530,2530,0
|
|
20231026,110500,77863355,2530,2530,2530,2530,0
|
|
20231026,110400,77863355,2530,2545,2545,2530,18
|
|
20231026,110300,77817770,2530,2530,2530,2530,0
|
|
20231026,110200,77817770,2530,2530,2530,2530,0
|
|
20231026,110100,77817770,2530,2530,2530,2530,12
|
|
20231026,110000,77787410,2530,2530,2530,2530,0
|
|
20231026,105900,77787410,2530,2530,2530,2530,13
|
|
20231026,105800,77754520,2530,2530,2530,2530,0
|
|
20231026,105700,77754520,2530,2530,2530,2530,0
|
|
20231026,105600,77754520,2530,2530,2530,2530,15
|
|
20231026,105500,77716570,2540,2540,2540,2540,0
|
|
20231026,105400,77716570,2540,2530,2540,2530,67
|
|
20231026,105300,77546460,2530,2535,2535,2530,529
|
|
20231026,105200,76205470,2535,2535,2535,2535,0
|
|
20231026,105100,76205470,2535,2535,2535,2535,14
|
|
20231026,105000,76169980,2535,2535,2535,2535,0
|
|
20231026,104900,76169980,2535,2535,2535,2535,0
|
|
20231026,104800,76169980,2535,2535,2535,2535,14
|
|
20231026,104700,76134490,2545,2545,2545,2545,1
|
|
20231026,104600,76131945,2530,2530,2530,2530,14
|
|
20231026,104500,76096525,2530,2530,2530,2530,0
|
|
20231026,104400,76096525,2530,2530,2530,2530,0
|
|
20231026,104300,76096525,2530,2530,2530,2530,12
|
|
20231026,104200,76066165,2530,2530,2530,2530,0
|
|
20231026,104100,76066165,2530,2530,2530,2530,0
|
|
20231026,104000,76066165,2530,2530,2530,2530,14
|
|
20231026,103900,76030745,2530,2530,2530,2530,0
|
|
20231026,103800,76030745,2530,2530,2530,2530,13
|
|
20231026,103700,75997855,2545,2545,2545,2545,2
|
|
20231026,103600,75992765,2530,2530,2530,2530,0
|
|
20231026,103500,75992765,2530,2530,2530,2530,11
|
|
20231026,103400,75964935,2550,2550,2550,2550,0
|
|
20231026,103300,75964935,2550,2550,2550,2550,2
|
|
20231026,103200,75959835,2530,2530,2530,2530,14
|
|
20231026,103100,75924415,2550,2535,2550,2535,4
|
|
20231026,103000,75914260,2535,2535,2535,2535,9
|
|
20231026,102900,75891445,2550,2550,2550,2550,0
|
|
20231026,102800,75891445,2550,2550,2550,2550,0
|
|
20231026,102700,75891445,2550,2550,2550,2550,1
|
|
20231026,102600,75888895,2535,2535,2535,2535,1
|
|
20231026,102500,75886360,2540,2540,2540,2540,547
|
|
20231026,102400,74496980,2550,2550,2550,2550,2
|
|
20231026,102300,74491880,2550,2550,2550,2550,0
|
|
20231026,102200,74491880,2550,2550,2550,2550,0
|
|
20231026,102100,74491880,2550,2550,2550,2550,1
|
|
20231026,102000,74489330,2550,2550,2550,2550,10
|
|
20231026,101900,74463830,2550,2550,2550,2550,0
|
|
20231026,101800,74463830,2550,2550,2550,2550,1
|
|
20231026,101700,74461280,2540,2540,2540,2540,0
|
|
20231026,101600,74461280,2540,2540,2540,2540,11
|
|
20231026,101500,74433340,2540,2545,2545,2540,11
|
|
20231026,101400,74405350,2545,2545,2545,2545,22
|
|
20231026,101300,74349360,2555,2555,2555,2555,1
|
|
20231026,101200,74346805,2550,2550,2555,2550,634
|
|
20231026,101100,72729795,2555,2555,2555,2555,0
|
|
20231026,101000,72729795,2555,2550,2555,2550,120
|
|
20231026,100900,72423785,2550,2550,2550,2550,0
|
|
20231026,100800,72423785,2550,2550,2550,2550,0
|
|
20231026,100700,72423785,2550,2550,2550,2550,0
|
|
20231026,100600,72423785,2550,2550,2550,2550,0
|
|
20231026,100500,72423785,2550,2550,2550,2550,0
|
|
20231026,100400,72423785,2550,2550,2550,2550,0
|
|
20231026,100300,72423785,2550,2550,2550,2550,0
|
|
20231026,100200,72423785,2550,2550,2550,2550,2
|
|
20231026,100100,72418685,2550,2550,2550,2550,350
|
|
20231026,100000,71526185,2550,2550,2550,2550,2
|
|
20231026,095900,71521085,2545,2550,2550,2545,32
|
|
20231026,095800,71439530,2550,2550,2550,2545,558
|
|
20231026,095700,70019375,2550,2550,2550,2550,0
|
|
20231026,095600,70019375,2550,2550,2550,2550,0
|
|
20231026,095500,70019375,2550,2550,2550,2550,0
|
|
20231026,095400,70019375,2550,2555,2555,2550,11
|
|
20231026,095300,69991320,2535,2535,2535,2535,0
|
|
20231026,095200,69991320,2535,2535,2535,2535,0
|
|
20231026,095100,69991320,2535,2535,2535,2535,28
|
|
20231026,095000,69920340,2555,2555,2555,2555,0
|
|
20231026,094900,69920340,2555,2555,2555,2555,0
|
|
20231026,094800,69920340,2555,2545,2555,2530,264
|
|
20231026,094700,69250780,2550,2545,2550,2545,34
|
|
20231026,094600,69164235,2555,2550,2555,2550,574
|
|
20231026,094500,67700525,2555,2545,2555,2545,285
|
|
20231026,094400,66975180,2545,2545,2545,2545,0
|
|
20231026,094300,66975180,2545,2545,2545,2545,0
|
|
20231026,094200,66975180,2545,2535,2545,2535,101
|
|
20231026,094100,66718145,2545,2545,2545,2545,20
|
|
20231026,094000,66667245,2545,2545,2545,2545,200
|
|
20231026,093900,66158245,2545,2545,2545,2545,0
|
|
20231026,093800,66158245,2545,2545,2545,2545,0
|
|
20231026,093700,66158245,2545,2545,2545,2545,0
|
|
20231026,093600,66158245,2545,2545,2545,2545,0
|
|
20231026,093500,66158245,2545,2545,2545,2545,4
|
|
20231026,093400,66148065,2530,2530,2530,2530,0
|
|
20231026,093300,66148065,2530,2535,2535,2530,133
|
|
20231026,093200,65811150,2545,2545,2545,2545,3
|
|
20231026,093100,65803515,2540,2545,2545,2540,2
|
|
20231026,093000,65798430,2565,2565,2565,2565,0
|
|
20231026,092900,65798430,2565,2555,2565,2500,12060
|
|
20231026,092800,35546825,2565,2565,2565,2565,3
|
|
20231026,092700,35539130,2565,2565,2565,2565,0
|
|
20231026,092600,35539130,2565,2565,2565,2565,0
|
|
20231026,092500,35539130,2565,2565,2565,2565,0
|
|
20231026,092400,35539130,2565,2565,2565,2565,537
|
|
20231026,092300,34161725,2565,2565,2565,2565,200
|
|
20231026,092200,33648725,2565,2570,2570,2550,4001
|
|
20231026,092100,23437535,2575,2575,2575,2575,1
|
|
20231026,092000,23434960,2580,2580,2580,2580,0
|
|
20231026,091900,23434960,2580,2575,2580,2575,23
|
|
20231026,091800,23375670,2575,2575,2575,2575,20
|
|
20231026,091700,23324170,2575,2575,2575,2575,22
|
|
20231026,091600,23267520,2575,2565,2575,2565,800
|
|
20231026,091500,21210700,2570,2570,2570,2570,5
|
|
20231026,091400,21197850,2570,2570,2570,2570,12
|
|
20231026,091300,21167010,2570,2560,2570,2560,259
|
|
20231026,091200,20503030,2550,2550,2550,2550,1
|
|
20231026,091100,20500480,2550,2550,2550,2550,243
|
|
20231026,091000,19880830,2565,2565,2565,2565,0
|
|
20231026,090900,19880830,2565,2565,2565,2565,0
|
|
20231026,090800,19880830,2565,2565,2565,2565,46
|
|
20231026,090700,19762840,2565,2545,2565,2545,2801
|
|
20231026,090600,12634035,2545,2570,2570,2540,3644
|
|
20231026,090500,3320835,2575,2595,2595,2575,183
|
|
20231026,090400,2848680,2610,2610,2610,2610,0
|
|
20231026,090300,2848680,2610,2575,2610,2575,600
|
|
20231026,090200,1300780,2575,2580,2580,2575,32
|
|
20231026,090100,1218270,2585,2595,2595,2585,4
|
|
20231026,090000,1207910,2600,2620,2620,2600,463
|