620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,191700,344223105,2140,2140,2140,2140,5718
|
|
20231026,191600,344223105,2140,2140,2140,2140,0
|
|
20231026,191500,344223105,2140,2140,2140,2140,0
|
|
20231026,191400,344223105,2140,2140,2140,2140,0
|
|
20231026,191300,344223105,2140,2140,2140,2140,0
|
|
20231026,191200,344223105,2140,2140,2140,2140,0
|
|
20231026,191100,344223105,2140,2140,2140,2140,0
|
|
20231026,191000,344223105,2140,2140,2140,2140,0
|
|
20231026,190900,344223105,2140,2140,2140,2140,0
|
|
20231026,190800,344223105,2140,2140,2140,2140,0
|
|
20231026,190700,344223105,2140,2140,2140,2140,0
|
|
20231026,190600,344223105,2140,2140,2140,2140,0
|
|
20231026,190500,344223105,2140,2140,2140,2140,0
|
|
20231026,190400,344223105,2140,2140,2140,2140,0
|
|
20231026,190300,344223105,2140,2140,2140,2140,0
|
|
20231026,190200,344223105,2140,2140,2140,2140,0
|
|
20231026,190100,344223105,2140,2140,2140,2140,0
|
|
20231026,190000,344223105,2140,2140,2140,2140,0
|
|
20231026,185900,344223105,2140,2140,2140,2140,0
|
|
20231026,185800,344223105,2140,2140,2140,2140,0
|
|
20231026,185700,344223105,2140,2140,2140,2140,0
|
|
20231026,185600,344223105,2140,2140,2140,2140,0
|
|
20231026,185500,344223105,2140,2140,2140,2140,0
|
|
20231026,185400,344223105,2140,2140,2140,2140,0
|
|
20231026,185300,344223105,2140,2140,2140,2140,0
|
|
20231026,185200,344223105,2140,2140,2140,2140,0
|
|
20231026,185100,344223105,2140,2140,2140,2140,0
|
|
20231026,185000,344223105,2140,2140,2140,2140,0
|
|
20231026,184900,344223105,2140,2140,2140,2140,0
|
|
20231026,184800,344223105,2140,2140,2140,2140,0
|
|
20231026,184700,344223105,2140,2140,2140,2140,5718
|
|
20231026,184600,344223105,2140,2140,2140,2140,0
|
|
20231026,184500,344223105,2140,2140,2140,2140,0
|
|
20231026,184400,344223105,2140,2140,2140,2140,0
|
|
20231026,184300,344223105,2140,2140,2140,2140,0
|
|
20231026,184200,344223105,2140,2140,2140,2140,0
|
|
20231026,184100,344223105,2140,2140,2140,2140,0
|
|
20231026,184000,344223105,2140,2140,2140,2140,0
|
|
20231026,183900,344223105,2140,2140,2140,2140,0
|
|
20231026,183800,344223105,2140,2140,2140,2140,0
|
|
20231026,183700,344223105,2140,2140,2140,2140,0
|
|
20231026,183600,344223105,2140,2140,2140,2140,0
|
|
20231026,183500,344223105,2140,2140,2140,2140,0
|
|
20231026,183400,344223105,2140,2140,2140,2140,0
|
|
20231026,183300,344223105,2140,2140,2140,2140,0
|
|
20231026,183200,344223105,2140,2140,2140,2140,0
|
|
20231026,183100,344223105,2140,2140,2140,2140,0
|
|
20231026,183000,344223105,2140,2140,2140,2140,0
|
|
20231026,182900,344223105,2140,2140,2140,2140,0
|
|
20231026,182800,344223105,2140,2140,2140,2140,0
|
|
20231026,182700,344223105,2140,2140,2140,2140,0
|
|
20231026,182600,344223105,2140,2140,2140,2140,0
|
|
20231026,182500,344223105,2140,2140,2140,2140,0
|
|
20231026,182400,344223105,2140,2140,2140,2140,0
|
|
20231026,182300,344223105,2140,2140,2140,2140,0
|
|
20231026,182200,344223105,2140,2140,2140,2140,0
|
|
20231026,182100,344223105,2140,2140,2140,2140,0
|
|
20231026,182000,344223105,2140,2140,2140,2140,0
|
|
20231026,181900,344223105,2140,2140,2140,2140,0
|
|
20231026,181800,344223105,2140,2140,2140,2140,0
|
|
20231026,181700,344223105,2140,2140,2140,2140,5718
|
|
20231026,181600,344223105,2140,2140,2140,2140,0
|
|
20231026,181500,344223105,2140,2140,2140,2140,0
|
|
20231026,181400,344223105,2140,2140,2140,2140,0
|
|
20231026,181300,344223105,2140,2140,2140,2140,0
|
|
20231026,181200,344223105,2140,2140,2140,2140,0
|
|
20231026,181100,344223105,2140,2140,2140,2140,0
|
|
20231026,181000,344223105,2140,2140,2140,2140,0
|
|
20231026,180900,344223105,2140,2140,2140,2140,0
|
|
20231026,180800,344223105,2140,2140,2140,2140,0
|
|
20231026,180700,344223105,2140,2140,2140,2140,0
|
|
20231026,180600,344223105,2140,2140,2140,2140,0
|
|
20231026,180500,344223105,2140,2140,2140,2140,0
|
|
20231026,180400,344223105,2140,2140,2140,2140,0
|
|
20231026,180300,344223105,2140,2140,2140,2140,0
|
|
20231026,180200,344223105,2140,2140,2140,2140,0
|
|
20231026,180100,344223105,2140,2140,2140,2140,0
|
|
20231026,180000,344223105,2140,2140,2140,2140,0
|
|
20231026,175900,344223105,2140,2140,2140,2140,0
|
|
20231026,175800,344223105,2140,2140,2140,2140,0
|
|
20231026,175700,344223105,2140,2140,2140,2140,0
|
|
20231026,175600,344223105,2140,2140,2140,2140,0
|
|
20231026,175500,344223105,2140,2140,2140,2140,0
|
|
20231026,175400,344223105,2140,2140,2140,2140,0
|
|
20231026,175300,344223105,2140,2140,2140,2140,0
|
|
20231026,175200,344223105,2140,2140,2140,2140,0
|
|
20231026,175100,344223105,2140,2140,2140,2140,0
|
|
20231026,175000,344223105,2140,2140,2140,2140,0
|
|
20231026,174900,344223105,2140,2140,2140,2140,0
|
|
20231026,174800,344223105,2140,2140,2140,2140,0
|
|
20231026,174700,344223105,2140,2140,2140,2140,5718
|
|
20231026,174600,344223105,2140,2140,2140,2140,0
|
|
20231026,174500,344223105,2140,2140,2140,2140,0
|
|
20231026,174400,344223105,2140,2140,2140,2140,0
|
|
20231026,174300,344223105,2140,2140,2140,2140,0
|
|
20231026,174200,344223105,2140,2140,2140,2140,0
|
|
20231026,174100,344223105,2140,2140,2140,2140,0
|
|
20231026,174000,344223105,2140,2140,2140,2140,0
|
|
20231026,173900,344223105,2140,2140,2140,2140,0
|
|
20231026,173800,344223105,2140,2140,2140,2140,0
|
|
20231026,173700,344223105,2140,2140,2140,2140,0
|
|
20231026,173600,344223105,2140,2140,2140,2140,0
|
|
20231026,173500,344223105,2140,2140,2140,2140,0
|
|
20231026,173400,344223105,2140,2140,2140,2140,0
|
|
20231026,173300,344223105,2140,2140,2140,2140,0
|
|
20231026,173200,344223105,2140,2140,2140,2140,0
|
|
20231026,173100,344223105,2140,2140,2140,2140,0
|
|
20231026,173000,344223105,2140,2140,2140,2140,0
|
|
20231026,172900,344223105,2140,2140,2140,2140,0
|
|
20231026,172800,344223105,2140,2140,2140,2140,0
|
|
20231026,172700,344223105,2140,2140,2140,2140,0
|
|
20231026,172600,344223105,2140,2140,2140,2140,0
|
|
20231026,172500,344223105,2140,2140,2140,2140,0
|
|
20231026,172400,344223105,2140,2140,2140,2140,0
|
|
20231026,172300,344223105,2140,2140,2140,2140,0
|
|
20231026,172200,344223105,2140,2140,2140,2140,0
|
|
20231026,172100,344223105,2140,2140,2140,2140,0
|
|
20231026,172000,344223105,2140,2140,2140,2140,0
|
|
20231026,171900,344223105,2140,2140,2140,2140,0
|
|
20231026,171800,344223105,2140,2140,2140,2140,0
|
|
20231026,171700,344223105,2140,2140,2140,2140,5718
|
|
20231026,171600,344223105,2140,2140,2140,2140,0
|
|
20231026,171500,344223105,2140,2140,2140,2140,0
|
|
20231026,171400,344223105,2140,2140,2140,2140,0
|
|
20231026,171300,344223105,2140,2140,2140,2140,0
|
|
20231026,171200,344223105,2140,2140,2140,2140,0
|
|
20231026,171100,344223105,2140,2140,2140,2140,0
|
|
20231026,171000,344223105,2140,2140,2140,2140,0
|
|
20231026,170900,344223105,2140,2140,2140,2140,0
|
|
20231026,170800,344223105,2140,2140,2140,2140,0
|
|
20231026,170700,344223105,2140,2140,2140,2140,0
|
|
20231026,170600,344223105,2140,2140,2140,2140,0
|
|
20231026,170500,344223105,2140,2140,2140,2140,0
|
|
20231026,170400,344223105,2140,2140,2140,2140,0
|
|
20231026,170300,344223105,2140,2140,2140,2140,0
|
|
20231026,170200,344223105,2140,2140,2140,2140,0
|
|
20231026,170100,344223105,2140,2140,2140,2140,0
|
|
20231026,170000,344223105,2140,2140,2140,2140,0
|
|
20231026,165900,344223105,2140,2140,2140,2140,0
|
|
20231026,165800,344223105,2140,2140,2140,2140,0
|
|
20231026,165700,344223105,2140,2140,2140,2140,0
|
|
20231026,165600,344223105,2140,2140,2140,2140,0
|
|
20231026,165500,344223105,2140,2140,2140,2140,0
|
|
20231026,165400,344223105,2140,2140,2140,2140,0
|
|
20231026,165300,344223105,2140,2140,2140,2140,0
|
|
20231026,165200,344223105,2140,2140,2140,2140,0
|
|
20231026,165100,344223105,2140,2140,2140,2140,0
|
|
20231026,165000,344223105,2140,2140,2140,2140,0
|
|
20231026,164900,344223105,2140,2140,2140,2140,0
|
|
20231026,164800,344223105,2140,2140,2140,2140,0
|
|
20231026,164700,344223105,2140,2140,2140,2140,5718
|
|
20231026,164600,344223105,2140,2140,2140,2140,0
|
|
20231026,164500,344223105,2140,2140,2140,2140,0
|
|
20231026,164400,344223105,2140,2140,2140,2140,0
|
|
20231026,164300,344223105,2140,2140,2140,2140,0
|
|
20231026,164200,344223105,2140,2140,2140,2140,0
|
|
20231026,164100,344223105,2140,2140,2140,2140,0
|
|
20231026,164000,344223105,2140,2140,2140,2140,0
|
|
20231026,163900,344223105,2140,2140,2140,2140,0
|
|
20231026,163800,344223105,2140,2140,2140,2140,0
|
|
20231026,163700,344223105,2140,2140,2140,2140,0
|
|
20231026,163600,344223105,2140,2140,2140,2140,0
|
|
20231026,163500,344223105,2140,2140,2140,2140,0
|
|
20231026,163400,344223105,2140,2140,2140,2140,0
|
|
20231026,163300,344223105,2140,2140,2140,2140,0
|
|
20231026,163200,344223105,2140,2140,2140,2140,0
|
|
20231026,163100,344223105,2140,2140,2140,2140,0
|
|
20231026,163000,344223105,2140,2140,2140,2140,0
|
|
20231026,162900,344223105,2140,2140,2140,2140,0
|
|
20231026,162800,344223105,2140,2140,2140,2140,0
|
|
20231026,162700,344223105,2140,2140,2140,2140,0
|
|
20231026,162600,344223105,2140,2140,2140,2140,0
|
|
20231026,162500,344223105,2140,2140,2140,2140,0
|
|
20231026,162400,344223105,2140,2140,2140,2140,0
|
|
20231026,162300,344223105,2140,2140,2140,2140,0
|
|
20231026,162200,344223105,2140,2140,2140,2140,0
|
|
20231026,162100,344223105,2140,2140,2140,2140,0
|
|
20231026,162000,344223105,2140,2140,2140,2140,0
|
|
20231026,161900,344223105,2140,2140,2140,2140,0
|
|
20231026,161800,344223105,2140,2140,2140,2140,0
|
|
20231026,161700,344223105,2140,2140,2140,2140,5718
|
|
20231026,161600,344223105,2140,2140,2140,2140,0
|
|
20231026,161500,344223105,2140,2140,2140,2140,0
|
|
20231026,161400,344223105,2140,2140,2140,2140,0
|
|
20231026,161300,344223105,2140,2140,2140,2140,0
|
|
20231026,161200,344223105,2140,2140,2140,2140,0
|
|
20231026,161100,344223105,2140,2140,2140,2140,0
|
|
20231026,161000,344223105,2140,2140,2140,2140,0
|
|
20231026,160900,344223105,2140,2140,2140,2140,0
|
|
20231026,160800,344223105,2140,2140,2140,2140,0
|
|
20231026,160700,344223105,2140,2140,2140,2140,0
|
|
20231026,160600,344223105,2140,2140,2140,2140,0
|
|
20231026,160500,344223105,2140,2140,2140,2140,0
|
|
20231026,160400,344223105,2140,2140,2140,2140,0
|
|
20231026,160300,344223105,2140,2140,2140,2140,0
|
|
20231026,160200,344223105,2140,2140,2140,2140,0
|
|
20231026,160100,344223105,2140,2140,2140,2140,0
|
|
20231026,160000,344223105,2140,2140,2140,2140,0
|
|
20231026,155900,344223105,2140,2140,2140,2140,0
|
|
20231026,155800,344223105,2140,2140,2140,2140,0
|
|
20231026,155700,344223105,2140,2140,2140,2140,0
|
|
20231026,155600,344223105,2140,2140,2140,2140,0
|
|
20231026,155500,344223105,2140,2140,2140,2140,0
|
|
20231026,155400,344223105,2140,2140,2140,2140,0
|
|
20231026,155300,344223105,2140,2140,2140,2140,0
|
|
20231026,155200,344223105,2140,2140,2140,2140,0
|
|
20231026,155100,344223105,2140,2140,2140,2140,0
|
|
20231026,155000,344223105,2140,2140,2140,2140,0
|
|
20231026,154900,344223105,2140,2140,2140,2140,0
|
|
20231026,154800,344223105,2140,2140,2140,2140,0
|
|
20231026,154700,344223105,2140,2140,2140,2140,5718
|
|
20231026,154600,344223105,2140,2140,2140,2140,0
|
|
20231026,154500,344223105,2140,2140,2140,2140,0
|
|
20231026,154400,344223105,2140,2140,2140,2140,0
|
|
20231026,154300,344223105,2140,2140,2140,2140,0
|
|
20231026,154200,344223105,2140,2140,2140,2140,0
|
|
20231026,154100,344223105,2140,2140,2140,2140,0
|
|
20231026,154000,344223105,2140,2140,2140,2140,0
|
|
20231026,153900,344223105,2140,2140,2140,2140,0
|
|
20231026,153800,344223105,2140,2140,2140,2140,0
|
|
20231026,153700,344223105,2140,2140,2140,2140,0
|
|
20231026,153600,344223105,2140,2140,2140,2140,0
|
|
20231026,153500,344223105,2140,2140,2140,2140,0
|
|
20231026,153400,344223105,2140,2140,2140,2140,0
|
|
20231026,153300,344223105,2140,2140,2140,2140,0
|
|
20231026,153200,344223105,2140,2140,2140,2140,0
|
|
20231026,153100,344223105,2140,2140,2140,2140,0
|
|
20231026,153000,344223105,2140,2140,2140,2140,5718
|
|
20231026,152900,331986585,2150,2150,2150,2150,0
|
|
20231026,152800,331986585,2150,2150,2150,2150,0
|
|
20231026,152700,331986585,2150,2150,2150,2150,0
|
|
20231026,152600,331986585,2150,2150,2150,2150,0
|
|
20231026,152500,331986585,2150,2150,2150,2150,0
|
|
20231026,152400,331986585,2150,2150,2150,2150,0
|
|
20231026,152300,331986585,2150,2150,2150,2150,0
|
|
20231026,152200,331986585,2150,2150,2150,2150,0
|
|
20231026,152100,331986585,2150,2150,2150,2150,0
|
|
20231026,152000,331986585,2150,2150,2150,2150,0
|
|
20231026,151900,331986585,2150,2150,2150,2145,100
|
|
20231026,151800,331771995,2150,2150,2150,2150,9
|
|
20231026,151700,331752645,2150,2150,2150,2150,468
|
|
20231026,151600,330746445,2150,2150,2150,2150,0
|
|
20231026,151500,330746445,2150,2150,2150,2150,2
|
|
20231026,151400,330742145,2155,2150,2155,2145,29
|
|
20231026,151300,330679925,2140,2150,2155,2140,63
|
|
20231026,151200,330544450,2145,2145,2145,2145,0
|
|
20231026,151100,330544450,2145,2145,2145,2145,2
|
|
20231026,151000,330540160,2140,2140,2140,2140,1122
|
|
20231026,150900,328139080,2145,2140,2145,2140,7388
|
|
20231026,150800,312328605,2140,2140,2140,2140,0
|
|
20231026,150700,312328605,2140,2140,2140,2140,0
|
|
20231026,150600,312328605,2140,2140,2140,2140,0
|
|
20231026,150500,312328605,2140,2150,2150,2140,792
|
|
20231026,150400,310633605,2150,2150,2150,2150,2
|
|
20231026,150300,310629305,2155,2145,2155,2145,1355
|
|
20231026,150200,307713675,2145,2145,2145,2145,1247
|
|
20231026,150100,305038860,2150,2150,2150,2150,402
|
|
20231026,150000,304174560,2150,2155,2155,2150,328
|
|
20231026,145900,303469335,2155,2155,2155,2155,0
|
|
20231026,145800,303469335,2155,2155,2155,2155,100
|
|
20231026,145700,303253835,2155,2155,2155,2155,0
|
|
20231026,145600,303253835,2155,2155,2155,2155,300
|
|
20231026,145500,302607335,2150,2150,2150,2150,0
|
|
20231026,145400,302607335,2150,2150,2150,2150,0
|
|
20231026,145300,302607335,2150,2150,2150,2150,1
|
|
20231026,145200,302605185,2155,2155,2155,2155,10
|
|
20231026,145100,302583635,2155,2155,2155,2155,0
|
|
20231026,145000,302583635,2155,2155,2155,2155,0
|
|
20231026,144900,302583635,2155,2150,2155,2150,302
|
|
20231026,144800,301934330,2150,2150,2150,2150,0
|
|
20231026,144700,301934330,2150,2150,2150,2150,75
|
|
20231026,144600,301773080,2150,2150,2150,2150,2
|
|
20231026,144500,301768780,2150,2150,2150,2150,23
|
|
20231026,144400,301719330,2150,2145,2150,2145,1002
|
|
20231026,144300,299567530,2150,2150,2150,2150,446
|
|
20231026,144200,298608630,2140,2140,2140,2140,0
|
|
20231026,144100,298608630,2140,2150,2150,2140,8531
|
|
20231026,144000,280339540,2155,2155,2155,2155,79
|
|
20231026,143900,280169295,2155,2145,2155,2145,1330
|
|
20231026,143800,277311865,2145,2145,2145,2145,669
|
|
20231026,143700,275876860,2145,2145,2145,2145,0
|
|
20231026,143600,275876860,2145,2145,2145,2145,297
|
|
20231026,143500,275239795,2145,2145,2145,2145,0
|
|
20231026,143400,275239795,2145,2145,2145,2145,211
|
|
20231026,143300,274787200,2145,2145,2145,2145,9280
|
|
20231026,143200,254881600,2150,2150,2150,2150,1879
|
|
20231026,143100,250841750,2150,2150,2150,2150,5042
|
|
20231026,143000,240001450,2155,2155,2155,2155,138
|
|
20231026,142900,239704060,2150,2150,2150,2150,335
|
|
20231026,142800,238983810,2155,2155,2155,2155,10
|
|
20231026,142700,238962260,2150,2150,2150,2150,35
|
|
20231026,142600,238887010,2150,2150,2150,2150,0
|
|
20231026,142500,238887010,2150,2150,2150,2150,36
|
|
20231026,142400,238809610,2150,2150,2150,2150,32
|
|
20231026,142300,238740810,2155,2155,2155,2155,0
|
|
20231026,142200,238740810,2155,2155,2155,2155,0
|
|
20231026,142100,238740810,2155,2155,2155,2155,0
|
|
20231026,142000,238740810,2155,2155,2155,2155,0
|
|
20231026,141900,238740810,2155,2155,2155,2155,0
|
|
20231026,141800,238740810,2155,2155,2155,2155,0
|
|
20231026,141700,238740810,2155,2155,2155,2155,3
|
|
20231026,141600,238734345,2155,2155,2155,2155,0
|
|
20231026,141500,238734345,2155,2155,2155,2155,0
|
|
20231026,141400,238734345,2155,2155,2155,2155,0
|
|
20231026,141300,238734345,2155,2155,2155,2155,197
|
|
20231026,141200,238309810,2150,2155,2155,2150,4550
|
|
20231026,141100,228527060,2155,2150,2155,2150,57
|
|
20231026,141000,228404360,2155,2155,2155,2155,0
|
|
20231026,140900,228404360,2155,2155,2155,2155,128
|
|
20231026,140800,228128520,2155,2155,2155,2155,45
|
|
20231026,140700,228031545,2160,2155,2160,2155,56
|
|
20231026,140600,227910860,2155,2150,2155,2150,2380
|
|
20231026,140500,222788360,2150,2150,2150,2145,5
|
|
20231026,140400,222777615,2150,2150,2150,2150,1
|
|
20231026,140300,222775465,2150,2150,2150,2150,3
|
|
20231026,140200,222769015,2150,2150,2150,2150,2
|
|
20231026,140100,222764715,2145,2145,2145,2145,50
|
|
20231026,140000,222657465,2150,2150,2150,2150,42
|
|
20231026,135900,222567165,2150,2150,2150,2150,5
|
|
20231026,135800,222556415,2150,2150,2150,2150,9
|
|
20231026,135700,222537065,2150,2150,2150,2150,10420
|
|
20231026,135600,200134065,2150,2150,2150,2150,228
|
|
20231026,135500,199643865,2155,2155,2155,2155,1
|
|
20231026,135400,199641710,2150,2155,2155,2150,2326
|
|
20231026,135300,194638480,2155,2155,2155,2155,0
|
|
20231026,135200,194638480,2155,2155,2155,2155,2
|
|
20231026,135100,194634170,2155,2155,2155,2155,1
|
|
20231026,135000,194632015,2155,2155,2155,2155,0
|
|
20231026,134900,194632015,2155,2155,2155,2155,1
|
|
20231026,134800,194629860,2155,2155,2155,2155,3
|
|
20231026,134700,194623395,2155,2155,2155,2155,3
|
|
20231026,134600,194616930,2155,2160,2160,2150,1936
|
|
20231026,134500,190451165,2160,2155,2160,2155,9554
|
|
20231026,134400,169862290,2160,2160,2160,2160,4
|
|
20231026,134300,169853650,2160,2160,2160,2160,0
|
|
20231026,134200,169853650,2160,2160,2160,2160,0
|
|
20231026,134100,169853650,2160,2160,2160,2160,13
|
|
20231026,134000,169825570,2160,2160,2160,2160,0
|
|
20231026,133900,169825570,2160,2160,2160,2160,127
|
|
20231026,133800,169551250,2160,2160,2160,2160,4
|
|
20231026,133700,169542610,2160,2160,2160,2160,0
|
|
20231026,133600,169542610,2160,2160,2160,2160,0
|
|
20231026,133500,169542610,2160,2160,2160,2160,0
|
|
20231026,133400,169542610,2160,2160,2160,2160,0
|
|
20231026,133300,169542610,2160,2160,2160,2160,1
|
|
20231026,133200,169540450,2160,2155,2160,2155,120
|
|
20231026,133100,169281650,2160,2160,2160,2160,0
|
|
20231026,133000,169281650,2160,2160,2160,2160,186
|
|
20231026,132900,168879890,2160,2160,2160,2160,0
|
|
20231026,132800,168879890,2160,2160,2160,2160,4
|
|
20231026,132700,168871250,2160,2160,2160,2160,0
|
|
20231026,132600,168871250,2160,2160,2160,2160,0
|
|
20231026,132500,168871250,2160,2160,2160,2160,1
|
|
20231026,132400,168869090,2160,2160,2160,2160,2481
|
|
20231026,132300,163510130,2160,2160,2160,2160,0
|
|
20231026,132200,163510130,2160,2165,2165,2160,2
|
|
20231026,132100,163505805,2165,2165,2165,2165,0
|
|
20231026,132000,163505805,2165,2165,2165,2165,0
|
|
20231026,131900,163505805,2165,2165,2165,2165,0
|
|
20231026,131800,163505805,2165,2165,2165,2165,100
|
|
20231026,131700,163289305,2165,2165,2165,2165,0
|
|
20231026,131600,163289305,2165,2165,2165,2165,1
|
|
20231026,131500,163287140,2170,2165,2170,2165,25
|
|
20231026,131400,163233000,2165,2165,2165,2165,285
|
|
20231026,131300,162615975,2165,2165,2165,2165,2
|
|
20231026,131200,162611645,2160,2160,2160,2160,0
|
|
20231026,131100,162611645,2160,2160,2160,2160,0
|
|
20231026,131000,162611645,2160,2160,2160,2160,0
|
|
20231026,130900,162611645,2160,2160,2160,2160,2000
|
|
20231026,130800,158291645,2165,2165,2165,2165,501
|
|
20231026,130700,157206980,2160,2160,2160,2160,1
|
|
20231026,130600,157204820,2165,2165,2165,2165,0
|
|
20231026,130500,157204820,2165,2165,2165,2165,512
|
|
20231026,130400,156096340,2170,2165,2170,2165,2007
|
|
20231026,130300,151741540,2165,2165,2165,2165,370
|
|
20231026,130200,150940490,2165,2165,2165,2165,0
|
|
20231026,130100,150940490,2165,2165,2165,2165,0
|
|
20231026,130000,150940490,2165,2165,2165,2165,406
|
|
20231026,125900,150061500,2165,2165,2165,2165,1
|
|
20231026,125800,150059335,2165,2165,2165,2165,0
|
|
20231026,125700,150059335,2165,2170,2170,2165,6174
|
|
20231026,125600,136692610,2170,2170,2170,2170,0
|
|
20231026,125500,136692610,2170,2170,2170,2170,50
|
|
20231026,125400,136584110,2165,2165,2165,2165,0
|
|
20231026,125300,136584110,2165,2165,2165,2165,0
|
|
20231026,125200,136584110,2165,2165,2165,2165,0
|
|
20231026,125100,136584110,2165,2170,2170,2165,110
|
|
20231026,125000,136345940,2170,2170,2170,2170,0
|
|
20231026,124900,136345940,2170,2170,2170,2170,36
|
|
20231026,124800,136267820,2170,2170,2170,2170,100
|
|
20231026,124700,136050820,2170,2170,2170,2170,1000
|
|
20231026,124600,133880820,2165,2165,2165,2165,0
|
|
20231026,124500,133880820,2165,2165,2165,2165,0
|
|
20231026,124400,133880820,2165,2170,2170,2165,35
|
|
20231026,124300,133805020,2170,2170,2170,2170,0
|
|
20231026,124200,133805020,2170,2170,2170,2170,0
|
|
20231026,124100,133805020,2170,2170,2170,2170,0
|
|
20231026,124000,133805020,2170,2170,2170,2170,0
|
|
20231026,123900,133805020,2170,2170,2170,2170,18
|
|
20231026,123800,133765960,2165,2165,2165,2165,0
|
|
20231026,123700,133765960,2165,2165,2165,2165,44
|
|
20231026,123600,133670700,2165,2165,2165,2165,0
|
|
20231026,123500,133670700,2165,2165,2165,2165,604
|
|
20231026,123400,132363040,2165,2165,2165,2165,610
|
|
20231026,123300,131042390,2160,2160,2160,2160,0
|
|
20231026,123200,131042390,2160,2160,2160,2160,55
|
|
20231026,123100,130923590,2160,2160,2160,2160,0
|
|
20231026,123000,130923590,2160,2160,2160,2160,0
|
|
20231026,122900,130923590,2160,2160,2160,2160,0
|
|
20231026,122800,130923590,2160,2160,2160,2160,0
|
|
20231026,122700,130923590,2160,2160,2160,2160,0
|
|
20231026,122600,130923590,2160,2160,2160,2160,0
|
|
20231026,122500,130923590,2160,2160,2160,2160,0
|
|
20231026,122400,130923590,2160,2160,2160,2160,0
|
|
20231026,122300,130923590,2160,2160,2160,2160,0
|
|
20231026,122200,130923590,2160,2160,2160,2160,420
|
|
20231026,122100,130016390,2165,2165,2165,2165,692
|
|
20231026,122000,128518210,2160,2160,2160,2160,0
|
|
20231026,121900,128518210,2160,2160,2160,2160,1
|
|
20231026,121800,128516050,2160,2160,2160,2160,0
|
|
20231026,121700,128516050,2160,2160,2160,2160,0
|
|
20231026,121600,128516050,2160,2160,2160,2160,0
|
|
20231026,121500,128516050,2160,2165,2165,2160,411
|
|
20231026,121400,127626260,2160,2160,2160,2160,24
|
|
20231026,121300,127574420,2165,2165,2165,2165,0
|
|
20231026,121200,127574420,2165,2165,2165,2165,0
|
|
20231026,121100,127574420,2165,2165,2165,2165,0
|
|
20231026,121000,127574420,2165,2165,2165,2165,0
|
|
20231026,120900,127574420,2165,2165,2165,2165,0
|
|
20231026,120800,127574420,2165,2165,2165,2165,30
|
|
20231026,120700,127509470,2165,2165,2165,2165,0
|
|
20231026,120600,127509470,2165,2165,2165,2165,0
|
|
20231026,120500,127509470,2165,2165,2165,2165,101
|
|
20231026,120400,127290805,2165,2165,2165,2165,0
|
|
20231026,120300,127290805,2165,2165,2165,2165,1
|
|
20231026,120200,127288640,2165,2165,2165,2165,0
|
|
20231026,120100,127288640,2165,2165,2165,2165,0
|
|
20231026,120000,127288640,2165,2165,2165,2165,0
|
|
20231026,115900,127288640,2165,2165,2165,2165,4
|
|
20231026,115800,127279980,2165,2165,2165,2165,0
|
|
20231026,115700,127279980,2165,2165,2165,2165,0
|
|
20231026,115600,127279980,2165,2165,2165,2160,477
|
|
20231026,115500,126249650,2165,2165,2165,2165,10
|
|
20231026,115400,126228000,2165,2165,2165,2165,0
|
|
20231026,115300,126228000,2165,2165,2165,2165,0
|
|
20231026,115200,126228000,2165,2165,2165,2165,4
|
|
20231026,115100,126219340,2165,2165,2165,2165,0
|
|
20231026,115000,126219340,2165,2165,2165,2165,166
|
|
20231026,114900,125859950,2160,2160,2160,2160,0
|
|
20231026,114800,125859950,2160,2160,2160,2160,15
|
|
20231026,114700,125827550,2165,2165,2165,2165,0
|
|
20231026,114600,125827550,2165,2165,2165,2165,0
|
|
20231026,114500,125827550,2165,2165,2165,2165,0
|
|
20231026,114400,125827550,2165,2165,2165,2165,0
|
|
20231026,114300,125827550,2165,2165,2165,2165,111
|
|
20231026,114200,125587235,2160,2160,2160,2160,0
|
|
20231026,114100,125587235,2160,2160,2160,2160,0
|
|
20231026,114000,125587235,2160,2160,2160,2160,5
|
|
20231026,113900,125576435,2165,2160,2165,2160,34
|
|
20231026,113800,125502945,2160,2160,2160,2160,0
|
|
20231026,113700,125502945,2160,2160,2160,2160,18
|
|
20231026,113600,125464065,2160,2160,2160,2160,5
|
|
20231026,113500,125453265,2160,2160,2160,2160,0
|
|
20231026,113400,125453265,2160,2160,2160,2160,21
|
|
20231026,113300,125407905,2165,2165,2165,2165,1
|
|
20231026,113200,125405740,2160,2160,2160,2160,5
|
|
20231026,113100,125394940,2165,2165,2165,2160,25
|
|
20231026,113000,125340930,2165,2160,2165,2160,12
|
|
20231026,112900,125315005,2165,2160,2165,2160,476
|
|
20231026,112800,124286835,2165,2165,2165,2160,34
|
|
20231026,112700,124213375,2165,2165,2165,2165,0
|
|
20231026,112600,124213375,2165,2165,2165,2160,221
|
|
20231026,112500,123736000,2165,2165,2165,2165,4
|
|
20231026,112400,123727340,2165,2165,2170,2160,2037
|
|
20231026,112300,119320430,2170,2170,2175,2170,1003
|
|
20231026,112200,117143915,2170,2170,2170,2170,197
|
|
20231026,112100,116716425,2170,2170,2170,2170,660
|
|
20231026,112000,115284225,2175,2175,2175,2175,1
|
|
20231026,111900,115282050,2170,2170,2170,2170,35
|
|
20231026,111800,115206100,2175,2175,2175,2175,0
|
|
20231026,111700,115206100,2175,2175,2175,2175,2
|
|
20231026,111600,115201750,2175,2170,2175,2170,316
|
|
20231026,111500,114516020,2170,2170,2170,2170,2
|
|
20231026,111400,114511680,2165,2165,2165,2165,648
|
|
20231026,111300,113108760,2170,2180,2180,2170,924
|
|
20231026,111200,111103665,2170,2175,2175,2170,12197
|
|
20231026,111100,84581030,2180,2175,2180,2175,330
|
|
20231026,111000,83863270,2175,2175,2175,2175,31
|
|
20231026,110900,83795845,2180,2180,2180,2180,1
|
|
20231026,110800,83793665,2180,2175,2180,2175,24
|
|
20231026,110700,83741460,2180,2180,2180,2180,0
|
|
20231026,110600,83741460,2180,2175,2180,2175,6
|
|
20231026,110500,83728405,2180,2180,2180,2180,1
|
|
20231026,110400,83726225,2175,2175,2175,2175,21
|
|
20231026,110300,83680550,2180,2180,2180,2180,0
|
|
20231026,110200,83680550,2180,2180,2180,2180,0
|
|
20231026,110100,83680550,2180,2175,2180,2175,6
|
|
20231026,110000,83667495,2175,2175,2175,2175,21
|
|
20231026,105900,83621820,2180,2180,2180,2180,1
|
|
20231026,105800,83619640,2180,2180,2180,2180,92
|
|
20231026,105700,83419080,2180,2180,2180,2180,0
|
|
20231026,105600,83419080,2180,2180,2180,2175,649
|
|
20231026,105500,82006715,2180,2180,2180,2180,3
|
|
20231026,105400,82000175,2180,2180,2180,2180,0
|
|
20231026,105300,82000175,2180,2180,2180,2180,1385
|
|
20231026,105200,78980875,2185,2185,2185,2185,0
|
|
20231026,105100,78980875,2185,2185,2185,2185,0
|
|
20231026,105000,78980875,2185,2185,2185,2185,0
|
|
20231026,104900,78980875,2185,2185,2185,2185,100
|
|
20231026,104800,78762375,2185,2185,2185,2185,30
|
|
20231026,104700,78696825,2185,2185,2185,2185,0
|
|
20231026,104600,78696825,2185,2185,2185,2185,20
|
|
20231026,104500,78653125,2185,2185,2185,2185,0
|
|
20231026,104400,78653125,2185,2185,2185,2185,0
|
|
20231026,104300,78653125,2185,2185,2185,2185,10
|
|
20231026,104200,78631275,2185,2185,2185,2185,0
|
|
20231026,104100,78631275,2185,2185,2185,2185,31
|
|
20231026,104000,78563540,2190,2190,2190,2190,0
|
|
20231026,103900,78563540,2190,2190,2190,2190,0
|
|
20231026,103800,78563540,2190,2190,2190,2190,0
|
|
20231026,103700,78563540,2190,2190,2190,2190,10
|
|
20231026,103600,78541640,2185,2185,2185,2185,230
|
|
20231026,103500,78039090,2185,2185,2185,2185,0
|
|
20231026,103400,78039090,2185,2185,2185,2185,0
|
|
20231026,103300,78039090,2185,2185,2185,2185,76
|
|
20231026,103200,77873030,2180,2180,2180,2180,11
|
|
20231026,103100,77849050,2180,2180,2180,2180,19
|
|
20231026,103000,77807630,2180,2180,2180,2180,0
|
|
20231026,102900,77807630,2180,2180,2180,2180,0
|
|
20231026,102800,77807630,2180,2180,2180,2180,0
|
|
20231026,102700,77807630,2180,2185,2185,2180,35
|
|
20231026,102600,77731305,2185,2185,2185,2185,1
|
|
20231026,102500,77729120,2185,2185,2185,2185,11
|
|
20231026,102400,77705085,2180,2180,2180,2180,15
|
|
20231026,102300,77672385,2185,2180,2185,2180,6
|
|
20231026,102200,77659300,2180,2180,2180,2180,18
|
|
20231026,102100,77620060,2180,2180,2180,2180,0
|
|
20231026,102000,77620060,2180,2180,2180,2180,0
|
|
20231026,101900,77620060,2180,2180,2180,2180,25
|
|
20231026,101800,77565560,2180,2180,2180,2180,5
|
|
20231026,101700,77554660,2180,2180,2180,2175,254
|
|
20231026,101600,77000965,2180,2180,2180,2180,0
|
|
20231026,101500,77000965,2180,2185,2185,2180,31
|
|
20231026,101400,76933335,2180,2180,2180,2180,0
|
|
20231026,101300,76933335,2180,2180,2180,2180,0
|
|
20231026,101200,76933335,2180,2180,2180,2180,0
|
|
20231026,101100,76933335,2180,2180,2180,2180,10
|
|
20231026,101000,76911535,2180,2180,2180,2180,41
|
|
20231026,100900,76822155,2180,2175,2180,2175,31
|
|
20231026,100800,76754725,2180,2180,2180,2175,5
|
|
20231026,100700,76743835,2175,2175,2175,2175,5
|
|
20231026,100600,76732960,2175,2175,2175,2175,0
|
|
20231026,100500,76732960,2175,2175,2175,2175,3143
|
|
20231026,100400,69896935,2175,2180,2180,2175,370
|
|
20231026,100300,69091830,2185,2180,2185,2180,25
|
|
20231026,100200,69037300,2180,2180,2180,2180,16
|
|
20231026,100100,69002420,2180,2180,2180,2180,20
|
|
20231026,100000,68958820,2180,2180,2180,2180,30
|
|
20231026,095900,68893420,2185,2185,2185,2180,8
|
|
20231026,095800,68875970,2185,2180,2185,2180,214
|
|
20231026,095700,68409445,2180,2180,2180,2180,23
|
|
20231026,095600,68359305,2190,2190,2190,2190,1
|
|
20231026,095500,68357115,2185,2190,2190,2185,2
|
|
20231026,095400,68352740,2190,2190,2190,2190,2
|
|
20231026,095300,68348360,2180,2185,2185,2180,6
|
|
20231026,095200,68335275,2185,2185,2185,2185,21
|
|
20231026,095100,68289390,2190,2190,2190,2185,105
|
|
20231026,095000,68059540,2190,2180,2190,2180,471
|
|
20231026,094900,67030235,2180,2180,2180,2180,7
|
|
20231026,094800,67014975,2175,2185,2185,2175,1244
|
|
20231026,094700,64303075,2180,2185,2185,2180,32
|
|
20231026,094600,64233305,2185,2180,2185,2180,6
|
|
20231026,094500,64220220,2185,2180,2185,2180,37
|
|
20231026,094400,64139550,2185,2180,2185,2180,39
|
|
20231026,094300,64054515,2185,2180,2185,2180,51
|
|
20231026,094200,63943265,2185,2185,2185,2175,84
|
|
20231026,094100,63760530,2180,2175,2180,2175,217
|
|
20231026,094000,63287645,2180,2180,2180,2180,1
|
|
20231026,093900,63285465,2180,2180,2180,2175,107
|
|
20231026,093800,63052380,2180,2180,2180,2180,2
|
|
20231026,093700,63048020,2180,2175,2180,2175,57
|
|
20231026,093600,62923935,2180,2185,2185,2180,8641
|
|
20231026,093500,44086050,2185,2185,2185,2185,2
|
|
20231026,093400,44081680,2180,2185,2185,2180,8
|
|
20231026,093300,44064225,2185,2185,2185,2185,4
|
|
20231026,093200,44055485,2185,2190,2190,2185,1197
|
|
20231026,093100,41439985,2190,2190,2190,2185,1313
|
|
20231026,093000,38571015,2190,2190,2190,2190,1
|
|
20231026,092900,38568825,2190,2190,2190,2185,103
|
|
20231026,092800,38343465,2185,2185,2185,2185,732
|
|
20231026,092700,36744045,2185,2190,2190,2185,25
|
|
20231026,092600,36689320,2190,2195,2195,2185,1752
|
|
20231026,092500,32860780,2195,2195,2195,2195,2
|
|
20231026,092400,32856390,2195,2195,2195,2195,100
|
|
20231026,092300,32636890,2195,2195,2195,2195,295
|
|
20231026,092200,31989365,2195,2195,2195,2195,80
|
|
20231026,092100,31813765,2195,2185,2195,2185,113
|
|
20231026,092000,31566060,2185,2180,2185,2180,1071
|
|
20231026,091900,29227175,2180,2180,2180,2180,400
|
|
20231026,091800,28355175,2180,2185,2185,2180,666
|
|
20231026,091700,26901215,2190,2190,2190,2185,13
|
|
20231026,091600,26872790,2190,2190,2195,2185,558
|
|
20231026,091500,25651715,2190,2190,2190,2190,6
|
|
20231026,091400,25638575,2190,2190,2190,2190,1146
|
|
20231026,091300,23128835,2185,2185,2185,2185,54
|
|
20231026,091200,23010845,2185,2190,2190,2185,180
|
|
20231026,091100,22617535,2190,2190,2190,2190,4
|
|
20231026,091000,22608775,2195,2195,2195,2195,2
|
|
20231026,090900,22604385,2195,2190,2195,2185,1048
|
|
20231026,090800,20313535,2190,2190,2190,2190,162
|
|
20231026,090700,19958755,2195,2195,2195,2190,702
|
|
20231026,090600,18421365,2210,2200,2210,2200,858
|
|
20231026,090500,16528775,2185,2200,2200,2185,968
|
|
20231026,090400,14411875,2200,2190,2200,2190,1002
|
|
20231026,090300,12217455,2190,2190,2190,2190,4
|
|
20231026,090200,12208695,2190,2175,2190,2175,356
|
|
20231026,090100,11433645,2185,2180,2185,2180,1252
|
|
20231026,090000,8699785,2185,2215,2215,2185,3947
|