621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191800,215774315,2140,2140,2140,2140,1617
|
|
20231027,191700,215774315,2140,2140,2140,2140,0
|
|
20231027,191600,215774315,2140,2140,2140,2140,0
|
|
20231027,191500,215774315,2140,2140,2140,2140,0
|
|
20231027,191400,215774315,2140,2140,2140,2140,0
|
|
20231027,191300,215774315,2140,2140,2140,2140,0
|
|
20231027,191200,215774315,2140,2140,2140,2140,0
|
|
20231027,191100,215774315,2140,2140,2140,2140,0
|
|
20231027,191000,215774315,2140,2140,2140,2140,0
|
|
20231027,190900,215774315,2140,2140,2140,2140,0
|
|
20231027,190800,215774315,2140,2140,2140,2140,0
|
|
20231027,190700,215774315,2140,2140,2140,2140,0
|
|
20231027,190600,215774315,2140,2140,2140,2140,0
|
|
20231027,190500,215774315,2140,2140,2140,2140,0
|
|
20231027,190400,215774315,2140,2140,2140,2140,0
|
|
20231027,190300,215774315,2140,2140,2140,2140,0
|
|
20231027,190200,215774315,2140,2140,2140,2140,0
|
|
20231027,190100,215774315,2140,2140,2140,2140,0
|
|
20231027,190000,215774315,2140,2140,2140,2140,0
|
|
20231027,185900,215774315,2140,2140,2140,2140,0
|
|
20231027,185800,215774315,2140,2140,2140,2140,0
|
|
20231027,185700,215774315,2140,2140,2140,2140,0
|
|
20231027,185600,215774315,2140,2140,2140,2140,0
|
|
20231027,185500,215774315,2140,2140,2140,2140,0
|
|
20231027,185400,215774315,2140,2140,2140,2140,0
|
|
20231027,185300,215774315,2140,2140,2140,2140,0
|
|
20231027,185200,215774315,2140,2140,2140,2140,0
|
|
20231027,185100,215774315,2140,2140,2140,2140,0
|
|
20231027,185000,215774315,2140,2140,2140,2140,0
|
|
20231027,184900,215774315,2140,2140,2140,2140,0
|
|
20231027,184800,215774315,2140,2140,2140,2140,1617
|
|
20231027,184700,215774315,2140,2140,2140,2140,0
|
|
20231027,184600,215774315,2140,2140,2140,2140,0
|
|
20231027,184500,215774315,2140,2140,2140,2140,0
|
|
20231027,184400,215774315,2140,2140,2140,2140,0
|
|
20231027,184300,215774315,2140,2140,2140,2140,0
|
|
20231027,184200,215774315,2140,2140,2140,2140,0
|
|
20231027,184100,215774315,2140,2140,2140,2140,0
|
|
20231027,184000,215774315,2140,2140,2140,2140,0
|
|
20231027,183900,215774315,2140,2140,2140,2140,0
|
|
20231027,183800,215774315,2140,2140,2140,2140,0
|
|
20231027,183700,215774315,2140,2140,2140,2140,0
|
|
20231027,183600,215774315,2140,2140,2140,2140,0
|
|
20231027,183500,215774315,2140,2140,2140,2140,0
|
|
20231027,183400,215774315,2140,2140,2140,2140,0
|
|
20231027,183300,215774315,2140,2140,2140,2140,0
|
|
20231027,183200,215774315,2140,2140,2140,2140,0
|
|
20231027,183100,215774315,2140,2140,2140,2140,0
|
|
20231027,183000,215774315,2140,2140,2140,2140,0
|
|
20231027,182900,215774315,2140,2140,2140,2140,0
|
|
20231027,182800,215774315,2140,2140,2140,2140,0
|
|
20231027,182700,215774315,2140,2140,2140,2140,0
|
|
20231027,182600,215774315,2140,2140,2140,2140,0
|
|
20231027,182500,215774315,2140,2140,2140,2140,0
|
|
20231027,182400,215774315,2140,2140,2140,2140,0
|
|
20231027,182300,215774315,2140,2140,2140,2140,0
|
|
20231027,182200,215774315,2140,2140,2140,2140,0
|
|
20231027,182100,215774315,2140,2140,2140,2140,0
|
|
20231027,182000,215774315,2140,2140,2140,2140,0
|
|
20231027,181900,215774315,2140,2140,2140,2140,0
|
|
20231027,181800,215774315,2140,2140,2140,2140,1617
|
|
20231027,181700,215774315,2140,2140,2140,2140,0
|
|
20231027,181600,215774315,2140,2140,2140,2140,0
|
|
20231027,181500,215774315,2140,2140,2140,2140,0
|
|
20231027,181400,215774315,2140,2140,2140,2140,0
|
|
20231027,181300,215774315,2140,2140,2140,2140,0
|
|
20231027,181200,215774315,2140,2140,2140,2140,0
|
|
20231027,181100,215774315,2140,2140,2140,2140,0
|
|
20231027,181000,215774315,2140,2140,2140,2140,0
|
|
20231027,180900,215774315,2140,2140,2140,2140,0
|
|
20231027,180800,215774315,2140,2140,2140,2140,0
|
|
20231027,180700,215774315,2140,2140,2140,2140,0
|
|
20231027,180600,215774315,2140,2140,2140,2140,0
|
|
20231027,180500,215774315,2140,2140,2140,2140,0
|
|
20231027,180400,215774315,2140,2140,2140,2140,0
|
|
20231027,180300,215774315,2140,2140,2140,2140,0
|
|
20231027,180200,215774315,2140,2140,2140,2140,0
|
|
20231027,180100,215774315,2140,2140,2140,2140,0
|
|
20231027,180000,215774315,2140,2140,2140,2140,0
|
|
20231027,175900,215774315,2140,2140,2140,2140,0
|
|
20231027,175800,215774315,2140,2140,2140,2140,0
|
|
20231027,175700,215774315,2140,2140,2140,2140,0
|
|
20231027,175600,215774315,2140,2140,2140,2140,0
|
|
20231027,175500,215774315,2140,2140,2140,2140,0
|
|
20231027,175400,215774315,2140,2140,2140,2140,0
|
|
20231027,175300,215774315,2140,2140,2140,2140,0
|
|
20231027,175200,215774315,2140,2140,2140,2140,0
|
|
20231027,175100,215774315,2140,2140,2140,2140,0
|
|
20231027,175000,215774315,2140,2140,2140,2140,0
|
|
20231027,174900,215774315,2140,2140,2140,2140,0
|
|
20231027,174800,215774315,2140,2140,2140,2140,1617
|
|
20231027,174700,215774315,2140,2140,2140,2140,0
|
|
20231027,174600,215774315,2140,2140,2140,2140,0
|
|
20231027,174500,215774315,2140,2140,2140,2140,0
|
|
20231027,174400,215774315,2140,2140,2140,2140,0
|
|
20231027,174300,215774315,2140,2140,2140,2140,0
|
|
20231027,174200,215774315,2140,2140,2140,2140,0
|
|
20231027,174100,215774315,2140,2140,2140,2140,0
|
|
20231027,174000,215774315,2140,2140,2140,2140,0
|
|
20231027,173900,215774315,2140,2140,2140,2140,0
|
|
20231027,173800,215774315,2140,2140,2140,2140,0
|
|
20231027,173700,215774315,2140,2140,2140,2140,0
|
|
20231027,173600,215774315,2140,2140,2140,2140,0
|
|
20231027,173500,215774315,2140,2140,2140,2140,0
|
|
20231027,173400,215774315,2140,2140,2140,2140,0
|
|
20231027,173300,215774315,2140,2140,2140,2140,0
|
|
20231027,173200,215774315,2140,2140,2140,2140,0
|
|
20231027,173100,215774315,2140,2140,2140,2140,0
|
|
20231027,173000,215774315,2140,2140,2140,2140,0
|
|
20231027,172900,215774315,2140,2140,2140,2140,0
|
|
20231027,172800,215774315,2140,2140,2140,2140,0
|
|
20231027,172700,215774315,2140,2140,2140,2140,0
|
|
20231027,172600,215774315,2140,2140,2140,2140,0
|
|
20231027,172500,215774315,2140,2140,2140,2140,0
|
|
20231027,172400,215774315,2140,2140,2140,2140,0
|
|
20231027,172300,215774315,2140,2140,2140,2140,0
|
|
20231027,172200,215774315,2140,2140,2140,2140,0
|
|
20231027,172100,215774315,2140,2140,2140,2140,0
|
|
20231027,172000,215774315,2140,2140,2140,2140,0
|
|
20231027,171900,215774315,2140,2140,2140,2140,0
|
|
20231027,171800,215774315,2140,2140,2140,2140,1617
|
|
20231027,171700,215774315,2140,2140,2140,2140,0
|
|
20231027,171600,215774315,2140,2140,2140,2140,0
|
|
20231027,171500,215774315,2140,2140,2140,2140,0
|
|
20231027,171400,215774315,2140,2140,2140,2140,0
|
|
20231027,171300,215774315,2140,2140,2140,2140,0
|
|
20231027,171200,215774315,2140,2140,2140,2140,0
|
|
20231027,171100,215774315,2140,2140,2140,2140,0
|
|
20231027,171000,215774315,2140,2140,2140,2140,0
|
|
20231027,170900,215774315,2140,2140,2140,2140,0
|
|
20231027,170800,215774315,2140,2140,2140,2140,0
|
|
20231027,170700,215774315,2140,2140,2140,2140,0
|
|
20231027,170600,215774315,2140,2140,2140,2140,0
|
|
20231027,170500,215774315,2140,2140,2140,2140,0
|
|
20231027,170400,215774315,2140,2140,2140,2140,0
|
|
20231027,170300,215774315,2140,2140,2140,2140,0
|
|
20231027,170200,215774315,2140,2140,2140,2140,0
|
|
20231027,170100,215774315,2140,2140,2140,2140,0
|
|
20231027,170000,215774315,2140,2140,2140,2140,0
|
|
20231027,165900,215774315,2140,2140,2140,2140,0
|
|
20231027,165800,215774315,2140,2140,2140,2140,0
|
|
20231027,165700,215774315,2140,2140,2140,2140,0
|
|
20231027,165600,215774315,2140,2140,2140,2140,0
|
|
20231027,165500,215774315,2140,2140,2140,2140,0
|
|
20231027,165400,215774315,2140,2140,2140,2140,0
|
|
20231027,165300,215774315,2140,2140,2140,2140,0
|
|
20231027,165200,215774315,2140,2140,2140,2140,0
|
|
20231027,165100,215774315,2140,2140,2140,2140,0
|
|
20231027,165000,215774315,2140,2140,2140,2140,0
|
|
20231027,164900,215774315,2140,2140,2140,2140,0
|
|
20231027,164800,215774315,2140,2140,2140,2140,1617
|
|
20231027,164700,215774315,2140,2140,2140,2140,0
|
|
20231027,164600,215774315,2140,2140,2140,2140,0
|
|
20231027,164500,215774315,2140,2140,2140,2140,0
|
|
20231027,164400,215774315,2140,2140,2140,2140,0
|
|
20231027,164300,215774315,2140,2140,2140,2140,0
|
|
20231027,164200,215774315,2140,2140,2140,2140,0
|
|
20231027,164100,215774315,2140,2140,2140,2140,0
|
|
20231027,164000,215774315,2140,2140,2140,2140,0
|
|
20231027,163900,215774315,2140,2140,2140,2140,0
|
|
20231027,163800,215774315,2140,2140,2140,2140,0
|
|
20231027,163700,215774315,2140,2140,2140,2140,0
|
|
20231027,163600,215774315,2140,2140,2140,2140,0
|
|
20231027,163500,215774315,2140,2140,2140,2140,0
|
|
20231027,163400,215774315,2140,2140,2140,2140,0
|
|
20231027,163300,215774315,2140,2140,2140,2140,0
|
|
20231027,163200,215774315,2140,2140,2140,2140,0
|
|
20231027,163100,215774315,2140,2140,2140,2140,0
|
|
20231027,163000,215774315,2140,2140,2140,2140,0
|
|
20231027,162900,215774315,2140,2140,2140,2140,0
|
|
20231027,162800,215774315,2140,2140,2140,2140,0
|
|
20231027,162700,215774315,2140,2140,2140,2140,0
|
|
20231027,162600,215774315,2140,2140,2140,2140,0
|
|
20231027,162500,215774315,2140,2140,2140,2140,0
|
|
20231027,162400,215774315,2140,2140,2140,2140,0
|
|
20231027,162300,215774315,2140,2140,2140,2140,0
|
|
20231027,162200,215774315,2140,2140,2140,2140,0
|
|
20231027,162100,215774315,2140,2140,2140,2140,0
|
|
20231027,162000,215774315,2140,2140,2140,2140,0
|
|
20231027,161900,215774315,2140,2140,2140,2140,0
|
|
20231027,161800,215774315,2140,2140,2140,2140,1617
|
|
20231027,161700,215774315,2140,2140,2140,2140,0
|
|
20231027,161600,215774315,2140,2140,2140,2140,0
|
|
20231027,161500,215774315,2140,2140,2140,2140,0
|
|
20231027,161400,215774315,2140,2140,2140,2140,0
|
|
20231027,161300,215774315,2140,2140,2140,2140,0
|
|
20231027,161200,215774315,2140,2140,2140,2140,0
|
|
20231027,161100,215774315,2140,2140,2140,2140,0
|
|
20231027,161000,215774315,2140,2140,2140,2140,0
|
|
20231027,160900,215774315,2140,2140,2140,2140,0
|
|
20231027,160800,215774315,2140,2140,2140,2140,0
|
|
20231027,160700,215774315,2140,2140,2140,2140,0
|
|
20231027,160600,215774315,2140,2140,2140,2140,0
|
|
20231027,160500,215774315,2140,2140,2140,2140,0
|
|
20231027,160400,215774315,2140,2140,2140,2140,0
|
|
20231027,160300,215774315,2140,2140,2140,2140,0
|
|
20231027,160200,215774315,2140,2140,2140,2140,0
|
|
20231027,160100,215774315,2140,2140,2140,2140,0
|
|
20231027,160000,215774315,2140,2140,2140,2140,0
|
|
20231027,155900,215774315,2140,2140,2140,2140,0
|
|
20231027,155800,215774315,2140,2140,2140,2140,0
|
|
20231027,155700,215774315,2140,2140,2140,2140,0
|
|
20231027,155600,215774315,2140,2140,2140,2140,0
|
|
20231027,155500,215774315,2140,2140,2140,2140,0
|
|
20231027,155400,215774315,2140,2140,2140,2140,0
|
|
20231027,155300,215774315,2140,2140,2140,2140,0
|
|
20231027,155200,215774315,2140,2140,2140,2140,0
|
|
20231027,155100,215774315,2140,2140,2140,2140,0
|
|
20231027,155000,215774315,2140,2140,2140,2140,0
|
|
20231027,154900,215774315,2140,2140,2140,2140,0
|
|
20231027,154800,215774315,2140,2140,2140,2140,1617
|
|
20231027,154700,215774315,2140,2140,2140,2140,0
|
|
20231027,154600,215774315,2140,2140,2140,2140,0
|
|
20231027,154500,215774315,2140,2140,2140,2140,0
|
|
20231027,154400,215774315,2140,2140,2140,2140,0
|
|
20231027,154300,215774315,2140,2140,2140,2140,0
|
|
20231027,154200,215774315,2140,2140,2140,2140,0
|
|
20231027,154100,215774315,2140,2140,2140,2140,0
|
|
20231027,154000,215774315,2140,2140,2140,2140,0
|
|
20231027,153900,215774315,2140,2140,2140,2140,0
|
|
20231027,153800,215774315,2140,2140,2140,2140,0
|
|
20231027,153700,215774315,2140,2140,2140,2140,0
|
|
20231027,153600,215774315,2140,2140,2140,2140,0
|
|
20231027,153500,215774315,2140,2140,2140,2140,0
|
|
20231027,153400,215774315,2140,2140,2140,2140,0
|
|
20231027,153300,215774315,2140,2140,2140,2140,0
|
|
20231027,153200,215774315,2140,2140,2140,2140,0
|
|
20231027,153100,215774315,2140,2140,2140,2140,0
|
|
20231027,153000,215774315,2140,2140,2140,2140,1617
|
|
20231027,152900,212313935,2140,2140,2140,2140,0
|
|
20231027,152800,212313935,2140,2140,2140,2140,0
|
|
20231027,152700,212313935,2140,2140,2140,2140,0
|
|
20231027,152600,212313935,2140,2140,2140,2140,0
|
|
20231027,152500,212313935,2140,2140,2140,2140,0
|
|
20231027,152400,212313935,2140,2140,2140,2140,0
|
|
20231027,152300,212313935,2140,2140,2140,2140,0
|
|
20231027,152200,212313935,2140,2140,2140,2140,0
|
|
20231027,152100,212313935,2140,2140,2140,2140,0
|
|
20231027,152000,212313935,2140,2140,2140,2140,0
|
|
20231027,151900,212313935,2140,2140,2140,2135,210
|
|
20231027,151800,211865405,2140,2140,2145,2140,668
|
|
20231027,151700,210435820,2145,2140,2145,2140,265
|
|
20231027,151600,209868710,2140,2140,2140,2140,4
|
|
20231027,151500,209860150,2140,2140,2140,2140,131
|
|
20231027,151400,209579810,2140,2140,2140,2140,1
|
|
20231027,151300,209577670,2140,2140,2140,2135,4
|
|
20231027,151200,209569115,2140,2140,2140,2135,152
|
|
20231027,151100,209244585,2140,2135,2140,2135,225
|
|
20231027,151000,208764010,2140,2140,2140,2140,0
|
|
20231027,150900,208764010,2140,2140,2140,2135,31
|
|
20231027,150800,208697675,2140,2140,2140,2140,19
|
|
20231027,150700,208657015,2140,2140,2145,2135,214
|
|
20231027,150600,208199055,2140,2140,2145,2140,10
|
|
20231027,150500,208177630,2140,2145,2145,2140,2
|
|
20231027,150400,208173345,2145,2140,2145,2140,2
|
|
20231027,150300,208169060,2135,2135,2135,2135,0
|
|
20231027,150200,208169060,2135,2135,2135,2135,0
|
|
20231027,150100,208169060,2135,2135,2135,2135,0
|
|
20231027,150000,208169060,2135,2135,2135,2135,200
|
|
20231027,145900,207742060,2140,2140,2140,2140,470
|
|
20231027,145800,206736260,2140,2140,2140,2140,1004
|
|
20231027,145700,204587700,2140,2140,2140,2140,0
|
|
20231027,145600,204587700,2140,2140,2140,2140,0
|
|
20231027,145500,204587700,2140,2140,2140,2140,800
|
|
20231027,145400,202875700,2140,2140,2140,2140,0
|
|
20231027,145300,202875700,2140,2140,2140,2140,30
|
|
20231027,145200,202811500,2140,2140,2140,2140,59
|
|
20231027,145100,202685240,2140,2140,2140,2140,0
|
|
20231027,145000,202685240,2140,2140,2140,2140,23
|
|
20231027,144900,202636020,2140,2140,2140,2140,5
|
|
20231027,144800,202625320,2140,2140,2140,2135,76
|
|
20231027,144700,202463040,2135,2135,2135,2135,221
|
|
20231027,144600,201991205,2135,2135,2135,2135,3
|
|
20231027,144500,201984800,2135,2130,2135,2130,2
|
|
20231027,144400,201980535,2130,2130,2130,2130,0
|
|
20231027,144300,201980535,2130,2140,2140,2130,74
|
|
20231027,144200,201822545,2130,2130,2130,2130,104
|
|
20231027,144100,201601025,2135,2135,2135,2135,10
|
|
20231027,144000,201579675,2135,2135,2135,2135,1
|
|
20231027,143900,201577540,2140,2140,2140,2140,1
|
|
20231027,143800,201575400,2135,2135,2135,2135,512
|
|
20231027,143700,200482280,2130,2130,2130,2130,347
|
|
20231027,143600,199743170,2130,2130,2130,2130,1
|
|
20231027,143500,199741040,2135,2135,2135,2135,0
|
|
20231027,143400,199741040,2135,2135,2135,2135,601
|
|
20231027,143300,198457905,2135,2135,2135,2135,16281
|
|
20231027,143200,163697970,2135,2135,2135,2135,200
|
|
20231027,143100,163270970,2140,2140,2140,2140,6412
|
|
20231027,143000,149549290,2140,2140,2140,2140,0
|
|
20231027,142900,149549290,2140,2140,2140,2140,118
|
|
20231027,142800,149296770,2140,2140,2140,2140,0
|
|
20231027,142700,149296770,2140,2140,2140,2140,73
|
|
20231027,142600,149140550,2140,2140,2140,2140,0
|
|
20231027,142500,149140550,2140,2140,2140,2140,74
|
|
20231027,142400,148982190,2145,2140,2145,2140,1060
|
|
20231027,142300,146708540,2140,2140,2140,2140,124
|
|
20231027,142200,146443180,2140,2140,2140,2140,68
|
|
20231027,142100,146297660,2140,2140,2140,2140,286
|
|
20231027,142000,145685620,2140,2145,2145,2140,57
|
|
20231027,141900,145563635,2140,2140,2140,2140,10
|
|
20231027,141800,145542235,2145,2140,2145,2140,66
|
|
20231027,141700,145400965,2140,2140,2140,2140,1
|
|
20231027,141600,145398825,2140,2140,2140,2140,10
|
|
20231027,141500,145377425,2140,2140,2140,2140,60
|
|
20231027,141400,145249025,2140,2140,2140,2140,0
|
|
20231027,141300,145249025,2140,2140,2140,2140,0
|
|
20231027,141200,145249025,2140,2140,2140,2140,0
|
|
20231027,141100,145249025,2140,2140,2140,2140,69
|
|
20231027,141000,145101365,2140,2140,2140,2140,0
|
|
20231027,140900,145101365,2140,2140,2140,2140,0
|
|
20231027,140800,145101365,2140,2140,2140,2140,60
|
|
20231027,140700,144972965,2140,2140,2140,2140,10
|
|
20231027,140600,144951565,2140,2140,2140,2140,0
|
|
20231027,140500,144951565,2140,2140,2140,2140,60
|
|
20231027,140400,144823165,2140,2140,2140,2140,0
|
|
20231027,140300,144823165,2140,2140,2140,2140,0
|
|
20231027,140200,144823165,2140,2140,2140,2140,0
|
|
20231027,140100,144823165,2140,2140,2140,2140,10
|
|
20231027,140000,144801765,2140,2140,2140,2140,0
|
|
20231027,135900,144801765,2140,2140,2140,2140,70
|
|
20231027,135800,144651965,2145,2145,2145,2145,1
|
|
20231027,135700,144649820,2140,2140,2140,2140,10
|
|
20231027,135600,144628420,2140,2140,2140,2140,70
|
|
20231027,135500,144478620,2140,2140,2140,2140,0
|
|
20231027,135400,144478620,2140,2140,2140,2140,0
|
|
20231027,135300,144478620,2140,2140,2140,2140,10
|
|
20231027,135200,144457220,2140,2140,2140,2140,0
|
|
20231027,135100,144457220,2140,2140,2140,2140,0
|
|
20231027,135000,144457220,2140,2140,2140,2140,9
|
|
20231027,134900,144437960,2140,2140,2140,2140,0
|
|
20231027,134800,144437960,2140,2140,2140,2140,1
|
|
20231027,134700,144435820,2145,2145,2145,2145,0
|
|
20231027,134600,144435820,2145,2145,2145,2145,4
|
|
20231027,134500,144427240,2145,2145,2145,2145,10
|
|
20231027,134400,144405790,2145,2145,2145,2145,0
|
|
20231027,134300,144405790,2145,2145,2145,2145,0
|
|
20231027,134200,144405790,2145,2145,2145,2145,1
|
|
20231027,134100,144403645,2145,2145,2145,2145,0
|
|
20231027,134000,144403645,2145,2145,2145,2145,0
|
|
20231027,133900,144403645,2145,2145,2145,2145,0
|
|
20231027,133800,144403645,2145,2145,2145,2145,0
|
|
20231027,133700,144403645,2145,2145,2145,2145,0
|
|
20231027,133600,144403645,2145,2145,2145,2145,0
|
|
20231027,133500,144403645,2145,2145,2145,2145,0
|
|
20231027,133400,144403645,2145,2145,2145,2145,0
|
|
20231027,133300,144403645,2145,2145,2145,2145,1
|
|
20231027,133200,144401500,2140,2140,2140,2140,0
|
|
20231027,133100,144401500,2140,2140,2140,2140,0
|
|
20231027,133000,144401500,2140,2140,2140,2140,1511
|
|
20231027,132900,141167960,2140,2140,2140,2140,105
|
|
20231027,132800,140943260,2140,2140,2140,2140,0
|
|
20231027,132700,140943260,2140,2140,2140,2140,0
|
|
20231027,132600,140943260,2140,2140,2140,2140,6
|
|
20231027,132500,140930420,2140,2140,2140,2140,1
|
|
20231027,132400,140928280,2135,2140,2140,2135,163
|
|
20231027,132300,140579775,2145,2145,2145,2145,0
|
|
20231027,132200,140579775,2145,2145,2145,2145,0
|
|
20231027,132100,140579775,2145,2145,2145,2145,0
|
|
20231027,132000,140579775,2145,2145,2145,2145,0
|
|
20231027,131900,140579775,2145,2145,2145,2145,88
|
|
20231027,131800,140391015,2145,2145,2145,2145,22
|
|
20231027,131700,140343825,2135,2140,2140,2135,386
|
|
20231027,131600,139518615,2145,2145,2145,2145,80
|
|
20231027,131500,139347015,2145,2145,2145,2135,961
|
|
20231027,131400,137293250,2145,2145,2145,2145,185
|
|
20231027,131300,136896425,2140,2140,2140,2140,4745
|
|
20231027,131200,126742125,2140,2140,2140,2140,0
|
|
20231027,131100,126742125,2140,2140,2140,2140,0
|
|
20231027,131000,126742125,2140,2140,2140,2140,0
|
|
20231027,130900,126742125,2140,2140,2140,2140,30
|
|
20231027,130800,126677925,2140,2140,2140,2140,25
|
|
20231027,130700,126624425,2140,2140,2140,2140,1498
|
|
20231027,130600,123418705,2140,2140,2140,2140,0
|
|
20231027,130500,123418705,2140,2140,2140,2140,0
|
|
20231027,130400,123418705,2140,2140,2140,2140,12
|
|
20231027,130300,123393025,2140,2140,2140,2140,25
|
|
20231027,130200,123339525,2140,2140,2140,2140,1661
|
|
20231027,130100,119784985,2145,2145,2145,2145,0
|
|
20231027,130000,119784985,2145,2145,2145,2145,215
|
|
20231027,125900,119323810,2145,2145,2145,2145,0
|
|
20231027,125800,119323810,2145,2145,2145,2145,0
|
|
20231027,125700,119323810,2145,2140,2145,2140,463
|
|
20231027,125600,118332945,2140,2140,2140,2140,0
|
|
20231027,125500,118332945,2140,2140,2140,2140,100
|
|
20231027,125400,118118945,2140,2140,2140,2140,0
|
|
20231027,125300,118118945,2140,2140,2140,2140,0
|
|
20231027,125200,118118945,2140,2140,2140,2140,0
|
|
20231027,125100,118118945,2140,2140,2140,2140,0
|
|
20231027,125000,118118945,2140,2140,2140,2140,0
|
|
20231027,124900,118118945,2140,2140,2140,2140,0
|
|
20231027,124800,118118945,2140,2140,2140,2140,500
|
|
20231027,124700,117048945,2140,2140,2140,2140,0
|
|
20231027,124600,117048945,2140,2140,2140,2140,1819
|
|
20231027,124500,113156285,2145,2145,2145,2145,0
|
|
20231027,124400,113156285,2145,2150,2150,2145,130
|
|
20231027,124300,112876935,2150,2150,2150,2150,200
|
|
20231027,124200,112446935,2150,2140,2150,2140,802
|
|
20231027,124100,110729655,2150,2150,2150,2150,200
|
|
20231027,124000,110299655,2145,2145,2145,2145,0
|
|
20231027,123900,110299655,2145,2145,2145,2145,0
|
|
20231027,123800,110299655,2145,2145,2145,2145,14
|
|
20231027,123700,110269625,2145,2145,2145,2145,0
|
|
20231027,123600,110269625,2145,2145,2145,2145,38
|
|
20231027,123500,110188115,2145,2145,2145,2145,0
|
|
20231027,123400,110188115,2145,2145,2145,2145,0
|
|
20231027,123300,110188115,2145,2145,2145,2145,0
|
|
20231027,123200,110188115,2145,2145,2145,2145,62
|
|
20231027,123100,110055125,2145,2145,2145,2145,101
|
|
20231027,123000,109838480,2140,2140,2140,2140,0
|
|
20231027,122900,109838480,2140,2140,2140,2140,7
|
|
20231027,122800,109823500,2145,2145,2145,2145,41
|
|
20231027,122700,109735555,2145,2145,2145,2145,0
|
|
20231027,122600,109735555,2145,2145,2145,2145,420
|
|
20231027,122500,108834655,2145,2145,2145,2145,0
|
|
20231027,122400,108834655,2145,2140,2145,2140,544
|
|
20231027,122300,107670275,2140,2140,2140,2140,37
|
|
20231027,122200,107591095,2140,2140,2140,2140,10
|
|
20231027,122100,107569695,2140,2140,2140,2140,0
|
|
20231027,122000,107569695,2140,2140,2140,2140,0
|
|
20231027,121900,107569695,2140,2140,2140,2140,0
|
|
20231027,121800,107569695,2140,2140,2140,2140,0
|
|
20231027,121700,107569695,2140,2140,2140,2140,37
|
|
20231027,121600,107490515,2140,2140,2140,2140,2096
|
|
20231027,121500,103005075,2140,2140,2140,2140,0
|
|
20231027,121400,103005075,2140,2140,2140,2140,52
|
|
20231027,121300,102893795,2140,2140,2140,2140,0
|
|
20231027,121200,102893795,2140,2140,2140,2140,300
|
|
20231027,121100,102251795,2145,2145,2145,2145,131
|
|
20231027,121000,101970800,2145,2145,2145,2145,210
|
|
20231027,120900,101520350,2145,2145,2145,2145,0
|
|
20231027,120800,101520350,2145,2145,2145,2145,1000
|
|
20231027,120700,99375350,2145,2145,2145,2145,1200
|
|
20231027,120600,96801350,2145,2145,2145,2145,0
|
|
20231027,120500,96801350,2145,2145,2145,2145,300
|
|
20231027,120400,96157850,2150,2150,2150,2150,0
|
|
20231027,120300,96157850,2150,2150,2150,2150,0
|
|
20231027,120200,96157850,2150,2150,2150,2150,0
|
|
20231027,120100,96157850,2150,2150,2150,2150,0
|
|
20231027,120000,96157850,2150,2150,2150,2150,100
|
|
20231027,115900,95942850,2150,2150,2150,2150,0
|
|
20231027,115800,95942850,2150,2150,2150,2150,232
|
|
20231027,115700,95444050,2150,2150,2150,2150,0
|
|
20231027,115600,95444050,2150,2150,2150,2150,50
|
|
20231027,115500,95336550,2150,2150,2150,2150,0
|
|
20231027,115400,95336550,2150,2150,2150,2150,0
|
|
20231027,115300,95336550,2150,2150,2150,2150,0
|
|
20231027,115200,95336550,2150,2150,2150,2150,0
|
|
20231027,115100,95336550,2150,2150,2150,2150,0
|
|
20231027,115000,95336550,2150,2150,2150,2150,201
|
|
20231027,114900,94904400,2145,2145,2145,2145,0
|
|
20231027,114800,94904400,2145,2145,2145,2145,0
|
|
20231027,114700,94904400,2145,2145,2145,2145,0
|
|
20231027,114600,94904400,2145,2155,2155,2145,100
|
|
20231027,114500,94689680,2155,2155,2155,2155,0
|
|
20231027,114400,94689680,2155,2155,2155,2155,0
|
|
20231027,114300,94689680,2155,2155,2155,2155,0
|
|
20231027,114200,94689680,2155,2155,2155,2155,0
|
|
20231027,114100,94689680,2155,2155,2155,2155,0
|
|
20231027,114000,94689680,2155,2155,2155,2155,0
|
|
20231027,113900,94689680,2155,2155,2155,2155,0
|
|
20231027,113800,94689680,2155,2150,2155,2150,1097
|
|
20231027,113700,92325890,2150,2150,2150,2150,0
|
|
20231027,113600,92325890,2150,2150,2150,2150,0
|
|
20231027,113500,92325890,2150,2145,2150,2145,230
|
|
20231027,113400,91831540,2145,2145,2145,2145,78
|
|
20231027,113300,91664230,2150,2150,2150,2150,0
|
|
20231027,113200,91664230,2150,2150,2150,2150,10
|
|
20231027,113100,91642730,2150,2150,2150,2150,0
|
|
20231027,113000,91642730,2150,2150,2150,2150,0
|
|
20231027,112900,91642730,2150,2150,2150,2150,0
|
|
20231027,112800,91642730,2150,2150,2150,2150,0
|
|
20231027,112700,91642730,2150,2150,2150,2150,0
|
|
20231027,112600,91642730,2150,2150,2150,2150,0
|
|
20231027,112500,91642730,2150,2150,2150,2150,0
|
|
20231027,112400,91642730,2150,2150,2150,2150,0
|
|
20231027,112300,91642730,2150,2150,2150,2150,300
|
|
20231027,112200,90997730,2150,2150,2150,2150,0
|
|
20231027,112100,90997730,2150,2150,2150,2150,0
|
|
20231027,112000,90997730,2150,2150,2150,2150,0
|
|
20231027,111900,90997730,2150,2150,2150,2150,500
|
|
20231027,111800,89922730,2150,2150,2150,2150,0
|
|
20231027,111700,89922730,2150,2150,2150,2150,15
|
|
20231027,111600,89890480,2155,2155,2155,2155,0
|
|
20231027,111500,89890480,2155,2155,2155,2155,5
|
|
20231027,111400,89879705,2155,2155,2155,2155,0
|
|
20231027,111300,89879705,2155,2155,2155,2155,10
|
|
20231027,111200,89858155,2155,2150,2155,2150,63
|
|
20231027,111100,89722640,2150,2150,2150,2150,0
|
|
20231027,111000,89722640,2150,2150,2150,2150,0
|
|
20231027,110900,89722640,2150,2150,2150,2150,0
|
|
20231027,110800,89722640,2150,2150,2150,2150,0
|
|
20231027,110700,89722640,2150,2145,2150,2145,259
|
|
20231027,110600,89166090,2150,2150,2150,2150,1
|
|
20231027,110500,89163940,2145,2145,2145,2145,0
|
|
20231027,110400,89163940,2145,2145,2145,2145,70
|
|
20231027,110300,89013790,2145,2145,2145,2145,0
|
|
20231027,110200,89013790,2145,2145,2145,2145,230
|
|
20231027,110100,88520440,2145,2150,2150,2145,230
|
|
20231027,110000,88026940,2160,2160,2160,2160,0
|
|
20231027,105900,88026940,2160,2160,2160,2160,0
|
|
20231027,105800,88026940,2160,2160,2160,2160,0
|
|
20231027,105700,88026940,2160,2160,2160,2160,462
|
|
20231027,105600,87029020,2160,2160,2160,2160,60
|
|
20231027,105500,86899420,2155,2155,2155,2155,1294
|
|
20231027,105400,84110850,2150,2150,2150,2150,122
|
|
20231027,105300,83848550,2145,2145,2145,2145,0
|
|
20231027,105200,83848550,2145,2145,2145,2145,159
|
|
20231027,105100,83507495,2150,2150,2150,2150,0
|
|
20231027,105000,83507495,2150,2150,2150,2150,0
|
|
20231027,104900,83507495,2150,2150,2150,2150,170
|
|
20231027,104800,83141995,2150,2150,2150,2150,0
|
|
20231027,104700,83141995,2150,2150,2150,2150,0
|
|
20231027,104600,83141995,2150,2150,2150,2150,0
|
|
20231027,104500,83141995,2150,2150,2150,2150,4
|
|
20231027,104400,83133395,2150,2150,2150,2150,15
|
|
20231027,104300,83101145,2150,2150,2150,2150,510
|
|
20231027,104200,82004645,2150,2150,2150,2150,0
|
|
20231027,104100,82004645,2150,2145,2150,2145,466
|
|
20231027,104000,81002795,2145,2145,2145,2145,40
|
|
20231027,103900,80916995,2145,2145,2145,2145,0
|
|
20231027,103800,80916995,2145,2150,2150,2145,110
|
|
20231027,103700,80680545,2145,2145,2145,2145,81
|
|
20231027,103600,80506800,2140,2140,2140,2140,30
|
|
20231027,103500,80442600,2140,2140,2140,2140,0
|
|
20231027,103400,80442600,2140,2145,2145,2140,1547
|
|
20231027,103300,77131615,2145,2145,2145,2145,278
|
|
20231027,103200,76535305,2145,2145,2145,2145,53
|
|
20231027,103100,76421620,2140,2140,2140,2140,0
|
|
20231027,103000,76421620,2140,2140,2140,2140,457
|
|
20231027,102900,75443640,2140,2140,2140,2140,0
|
|
20231027,102800,75443640,2140,2140,2140,2140,8
|
|
20231027,102700,75426520,2135,2135,2135,2135,30
|
|
20231027,102600,75362470,2135,2135,2135,2135,0
|
|
20231027,102500,75362470,2135,2135,2135,2135,0
|
|
20231027,102400,75362470,2135,2135,2140,2135,48
|
|
20231027,102300,75259950,2135,2135,2135,2135,0
|
|
20231027,102200,75259950,2135,2135,2135,2135,0
|
|
20231027,102100,75259950,2135,2135,2135,2135,0
|
|
20231027,102000,75259950,2135,2135,2135,2135,222
|
|
20231027,101900,74785980,2135,2135,2135,2135,0
|
|
20231027,101800,74785980,2135,2135,2135,2135,91
|
|
20231027,101700,74591695,2130,2130,2130,2130,53
|
|
20231027,101600,74478805,2130,2135,2135,2130,40
|
|
20231027,101500,74393590,2135,2135,2135,2135,5
|
|
20231027,101400,74382915,2130,2135,2135,2130,29
|
|
20231027,101300,74321140,2130,2130,2130,2130,470
|
|
20231027,101200,73320040,2130,2130,2130,2130,0
|
|
20231027,101100,73320040,2130,2130,2130,2130,10
|
|
20231027,101000,73298740,2130,2130,2130,2130,0
|
|
20231027,100900,73298740,2130,2130,2130,2130,1399
|
|
20231027,100800,70318870,2125,2125,2125,2125,10
|
|
20231027,100700,70297620,2125,2125,2125,2125,0
|
|
20231027,100600,70297620,2125,2125,2130,2120,505
|
|
20231027,100500,69223920,2125,2125,2125,2125,72
|
|
20231027,100400,69070920,2125,2120,2125,2120,135
|
|
20231027,100300,68784670,2120,2125,2125,2120,1006
|
|
20231027,100200,66647110,2130,2125,2130,2125,4006
|
|
20231027,100100,58134355,2130,2130,2130,2130,81
|
|
20231027,100000,57961825,2130,2130,2130,2130,0
|
|
20231027,095900,57961825,2130,2130,2130,2130,81
|
|
20231027,095800,57789295,2135,2135,2135,2135,14
|
|
20231027,095700,57759405,2130,2135,2135,2130,2
|
|
20231027,095600,57755140,2135,2125,2135,2125,120
|
|
20231027,095500,57499540,2125,2130,2135,2125,53
|
|
20231027,095400,57386660,2130,2125,2130,2125,104
|
|
20231027,095300,57165500,2130,2130,2130,2130,2
|
|
20231027,095200,57161240,2125,2130,2130,2125,18
|
|
20231027,095100,57122985,2130,2130,2130,2130,2110
|
|
20231027,095000,52628685,2130,2130,2130,2130,89
|
|
20231027,094900,52439115,2130,2125,2130,2125,517
|
|
20231027,094800,51340280,2130,2130,2130,2125,77
|
|
20231027,094700,51176620,2125,2130,2130,2125,1849
|
|
20231027,094600,47245155,2130,2130,2130,2130,1510
|
|
20231027,094500,44028855,2130,2140,2140,2130,137
|
|
20231027,094400,43737030,2130,2130,2130,2130,10
|
|
20231027,094300,43715730,2130,2130,2130,2130,92
|
|
20231027,094200,43519770,2130,2135,2135,2130,6791
|
|
20231027,094100,29024635,2135,2135,2135,2135,1527
|
|
20231027,094000,25764490,2135,2135,2135,2135,10
|
|
20231027,093900,25743140,2140,2140,2140,2140,1
|
|
20231027,093800,25741000,2135,2135,2140,2135,326
|
|
20231027,093700,25044985,2135,2135,2135,2135,4
|
|
20231027,093600,25036445,2135,2135,2135,2135,421
|
|
20231027,093500,24137610,2135,2135,2135,2135,0
|
|
20231027,093400,24137610,2135,2140,2140,2135,71
|
|
20231027,093300,23986020,2135,2135,2135,2135,610
|
|
20231027,093200,22683670,2135,2135,2135,2135,38
|
|
20231027,093100,22602540,2135,2135,2135,2135,286
|
|
20231027,093000,21991930,2135,2135,2135,2135,220
|
|
20231027,092900,21522230,2140,2140,2140,2140,543
|
|
20231027,092800,20360210,2140,2135,2140,2135,469
|
|
20231027,092700,19356610,2135,2135,2135,2135,852
|
|
20231027,092600,17537590,2140,2140,2140,2135,985
|
|
20231027,092500,15429740,2145,2145,2145,2145,10
|
|
20231027,092400,15408290,2145,2150,2150,2145,868
|
|
20231027,092300,13546180,2145,2145,2145,2145,69
|
|
20231027,092200,13398175,2150,2150,2150,2150,39
|
|
20231027,092100,13314325,2150,2150,2150,2150,3
|
|
20231027,092000,13307875,2150,2150,2150,2150,0
|
|
20231027,091900,13307875,2150,2150,2150,2150,1
|
|
20231027,091800,13305725,2150,2145,2150,2145,6
|
|
20231027,091700,13292830,2145,2145,2145,2145,13
|
|
20231027,091600,13264945,2145,2145,2145,2145,0
|
|
20231027,091500,13264945,2145,2145,2145,2145,0
|
|
20231027,091400,13264945,2145,2145,2145,2145,1485
|
|
20231027,091300,10079620,2150,2150,2150,2150,15
|
|
20231027,091200,10047370,2150,2145,2150,2145,2187
|
|
20231027,091100,5356145,2150,2150,2150,2150,30
|
|
20231027,091000,5291645,2150,2150,2150,2150,0
|
|
20231027,090900,5291645,2150,2155,2155,2150,498
|
|
20231027,090800,4220940,2155,2155,2155,2155,1
|
|
20231027,090700,4218785,2150,2150,2150,2150,385
|
|
20231027,090600,3391035,2150,2150,2150,2150,23
|
|
20231027,090500,3341585,2145,2150,2150,2145,891
|
|
20231027,090400,1428185,2150,2150,2150,2150,0
|
|
20231027,090300,1428185,2150,2155,2155,2150,28
|
|
20231027,090200,1367975,2155,2155,2155,2155,3
|
|
20231027,090100,1361510,2150,2150,2150,2150,0
|
|
20231027,090000,1361510,2150,2145,2150,2145,634
|