633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193000,583308880,2090,2090,2090,2090,6983
|
|
20231027,192900,583308880,2090,2090,2090,2090,0
|
|
20231027,192800,583308880,2090,2090,2090,2090,0
|
|
20231027,192700,583308880,2090,2090,2090,2090,0
|
|
20231027,192600,583308880,2090,2090,2090,2090,0
|
|
20231027,192500,583308880,2090,2090,2090,2090,0
|
|
20231027,192400,583308880,2090,2090,2090,2090,0
|
|
20231027,192300,583308880,2090,2090,2090,2090,0
|
|
20231027,192200,583308880,2090,2090,2090,2090,0
|
|
20231027,192100,583308880,2090,2090,2090,2090,0
|
|
20231027,192000,583308880,2090,2090,2090,2090,0
|
|
20231027,191900,583308880,2090,2090,2090,2090,0
|
|
20231027,191800,583308880,2090,2090,2090,2090,0
|
|
20231027,191700,583308880,2090,2090,2090,2090,0
|
|
20231027,191600,583308880,2090,2090,2090,2090,0
|
|
20231027,191500,583308880,2090,2090,2090,2090,0
|
|
20231027,191400,583308880,2090,2090,2090,2090,0
|
|
20231027,191300,583308880,2090,2090,2090,2090,0
|
|
20231027,191200,583308880,2090,2090,2090,2090,0
|
|
20231027,191100,583308880,2090,2090,2090,2090,0
|
|
20231027,191000,583308880,2090,2090,2090,2090,0
|
|
20231027,190900,583308880,2090,2090,2090,2090,0
|
|
20231027,190800,583308880,2090,2090,2090,2090,0
|
|
20231027,190700,583308880,2090,2090,2090,2090,0
|
|
20231027,190600,583308880,2090,2090,2090,2090,0
|
|
20231027,190500,583308880,2090,2090,2090,2090,0
|
|
20231027,190400,583308880,2090,2090,2090,2090,0
|
|
20231027,190300,583308880,2090,2090,2090,2090,0
|
|
20231027,190200,583308880,2090,2090,2090,2090,0
|
|
20231027,190100,583308880,2090,2090,2090,2090,0
|
|
20231027,190000,583308880,2090,2090,2090,2090,6983
|
|
20231027,185900,583308880,2090,2090,2090,2090,0
|
|
20231027,185800,583308880,2090,2090,2090,2090,0
|
|
20231027,185700,583308880,2090,2090,2090,2090,0
|
|
20231027,185600,583308880,2090,2090,2090,2090,0
|
|
20231027,185500,583308880,2090,2090,2090,2090,0
|
|
20231027,185400,583308880,2090,2090,2090,2090,0
|
|
20231027,185300,583308880,2090,2090,2090,2090,0
|
|
20231027,185200,583308880,2090,2090,2090,2090,0
|
|
20231027,185100,583308880,2090,2090,2090,2090,0
|
|
20231027,185000,583308880,2090,2090,2090,2090,0
|
|
20231027,184900,583308880,2090,2090,2090,2090,0
|
|
20231027,184800,583308880,2090,2090,2090,2090,0
|
|
20231027,184700,583308880,2090,2090,2090,2090,0
|
|
20231027,184600,583308880,2090,2090,2090,2090,0
|
|
20231027,184500,583308880,2090,2090,2090,2090,0
|
|
20231027,184400,583308880,2090,2090,2090,2090,0
|
|
20231027,184300,583308880,2090,2090,2090,2090,0
|
|
20231027,184200,583308880,2090,2090,2090,2090,0
|
|
20231027,184100,583308880,2090,2090,2090,2090,0
|
|
20231027,184000,583308880,2090,2090,2090,2090,0
|
|
20231027,183900,583308880,2090,2090,2090,2090,0
|
|
20231027,183800,583308880,2090,2090,2090,2090,0
|
|
20231027,183700,583308880,2090,2090,2090,2090,0
|
|
20231027,183600,583308880,2090,2090,2090,2090,0
|
|
20231027,183500,583308880,2090,2090,2090,2090,0
|
|
20231027,183400,583308880,2090,2090,2090,2090,0
|
|
20231027,183300,583308880,2090,2090,2090,2090,0
|
|
20231027,183200,583308880,2090,2090,2090,2090,0
|
|
20231027,183100,583308880,2090,2090,2090,2090,0
|
|
20231027,183000,583308880,2090,2090,2090,2090,6983
|
|
20231027,182900,583308880,2090,2090,2090,2090,0
|
|
20231027,182800,583308880,2090,2090,2090,2090,0
|
|
20231027,182700,583308880,2090,2090,2090,2090,0
|
|
20231027,182600,583308880,2090,2090,2090,2090,0
|
|
20231027,182500,583308880,2090,2090,2090,2090,0
|
|
20231027,182400,583308880,2090,2090,2090,2090,0
|
|
20231027,182300,583308880,2090,2090,2090,2090,0
|
|
20231027,182200,583308880,2090,2090,2090,2090,0
|
|
20231027,182100,583308880,2090,2090,2090,2090,0
|
|
20231027,182000,583308880,2090,2090,2090,2090,0
|
|
20231027,181900,583308880,2090,2090,2090,2090,0
|
|
20231027,181800,583308880,2090,2090,2090,2090,0
|
|
20231027,181700,583308880,2090,2090,2090,2090,0
|
|
20231027,181600,583308880,2090,2090,2090,2090,0
|
|
20231027,181500,583308880,2090,2090,2090,2090,0
|
|
20231027,181400,583308880,2090,2090,2090,2090,0
|
|
20231027,181300,583308880,2090,2090,2090,2090,0
|
|
20231027,181200,583308880,2090,2090,2090,2090,0
|
|
20231027,181100,583308880,2090,2090,2090,2090,0
|
|
20231027,181000,583308880,2090,2090,2090,2090,0
|
|
20231027,180900,583308880,2090,2090,2090,2090,0
|
|
20231027,180800,583308880,2090,2090,2090,2090,0
|
|
20231027,180700,583308880,2090,2090,2090,2090,0
|
|
20231027,180600,583308880,2090,2090,2090,2090,0
|
|
20231027,180500,583308880,2090,2090,2090,2090,0
|
|
20231027,180400,583308880,2090,2090,2090,2090,0
|
|
20231027,180300,583308880,2090,2090,2090,2090,0
|
|
20231027,180200,583308880,2090,2090,2090,2090,0
|
|
20231027,180100,583308880,2090,2090,2090,2090,0
|
|
20231027,180000,583308880,2090,2090,2090,2090,6983
|
|
20231027,175900,583308880,2090,2090,2090,2090,0
|
|
20231027,175800,583308880,2090,2090,2090,2090,0
|
|
20231027,175700,583308880,2090,2090,2090,2090,0
|
|
20231027,175600,583308880,2090,2090,2090,2090,0
|
|
20231027,175500,583308880,2090,2090,2090,2090,0
|
|
20231027,175400,583308880,2090,2090,2090,2090,0
|
|
20231027,175300,583308880,2090,2090,2090,2090,0
|
|
20231027,175200,583308880,2090,2090,2090,2090,0
|
|
20231027,175100,583308880,2090,2090,2090,2090,0
|
|
20231027,175000,583308880,2090,2090,2090,2090,0
|
|
20231027,174900,583308880,2090,2090,2090,2090,0
|
|
20231027,174800,583308880,2090,2090,2090,2090,0
|
|
20231027,174700,583308880,2090,2090,2090,2090,0
|
|
20231027,174600,583308880,2090,2090,2090,2090,0
|
|
20231027,174500,583308880,2090,2090,2090,2090,0
|
|
20231027,174400,583308880,2090,2090,2090,2090,0
|
|
20231027,174300,583308880,2090,2090,2090,2090,0
|
|
20231027,174200,583308880,2090,2090,2090,2090,0
|
|
20231027,174100,583308880,2090,2090,2090,2090,0
|
|
20231027,174000,583308880,2090,2090,2090,2090,0
|
|
20231027,173900,583308880,2090,2090,2090,2090,0
|
|
20231027,173800,583308880,2090,2090,2090,2090,0
|
|
20231027,173700,583308880,2090,2090,2090,2090,0
|
|
20231027,173600,583308880,2090,2090,2090,2090,0
|
|
20231027,173500,583308880,2090,2090,2090,2090,0
|
|
20231027,173400,583308880,2090,2090,2090,2090,0
|
|
20231027,173300,583308880,2090,2090,2090,2090,0
|
|
20231027,173200,583308880,2090,2090,2090,2090,0
|
|
20231027,173100,583308880,2090,2090,2090,2090,0
|
|
20231027,173000,583308880,2090,2090,2090,2090,6983
|
|
20231027,172900,583308880,2090,2090,2090,2090,0
|
|
20231027,172800,583308880,2090,2090,2090,2090,0
|
|
20231027,172700,583308880,2090,2090,2090,2090,0
|
|
20231027,172600,583308880,2090,2090,2090,2090,0
|
|
20231027,172500,583308880,2090,2090,2090,2090,0
|
|
20231027,172400,583308880,2090,2090,2090,2090,0
|
|
20231027,172300,583308880,2090,2090,2090,2090,0
|
|
20231027,172200,583308880,2090,2090,2090,2090,0
|
|
20231027,172100,583308880,2090,2090,2090,2090,0
|
|
20231027,172000,583308880,2090,2090,2090,2090,0
|
|
20231027,171900,583308880,2090,2090,2090,2090,0
|
|
20231027,171800,583308880,2090,2090,2090,2090,0
|
|
20231027,171700,583308880,2090,2090,2090,2090,0
|
|
20231027,171600,583308880,2090,2090,2090,2090,0
|
|
20231027,171500,583308880,2090,2090,2090,2090,0
|
|
20231027,171400,583308880,2090,2090,2090,2090,0
|
|
20231027,171300,583308880,2090,2090,2090,2090,0
|
|
20231027,171200,583308880,2090,2090,2090,2090,0
|
|
20231027,171100,583308880,2090,2090,2090,2090,0
|
|
20231027,171000,583308880,2090,2090,2090,2090,0
|
|
20231027,170900,583308880,2090,2090,2090,2090,0
|
|
20231027,170800,583308880,2090,2090,2090,2090,0
|
|
20231027,170700,583308880,2090,2090,2090,2090,0
|
|
20231027,170600,583308880,2090,2090,2090,2090,0
|
|
20231027,170500,583308880,2090,2090,2090,2090,0
|
|
20231027,170400,583308880,2090,2090,2090,2090,0
|
|
20231027,170300,583308880,2090,2090,2090,2090,0
|
|
20231027,170200,583308880,2090,2090,2090,2090,0
|
|
20231027,170100,583308880,2090,2090,2090,2090,0
|
|
20231027,170000,583308880,2090,2090,2090,2090,6983
|
|
20231027,165900,583308880,2090,2090,2090,2090,0
|
|
20231027,165800,583308880,2090,2090,2090,2090,0
|
|
20231027,165700,583308880,2090,2090,2090,2090,0
|
|
20231027,165600,583308880,2090,2090,2090,2090,0
|
|
20231027,165500,583308880,2090,2090,2090,2090,0
|
|
20231027,165400,583308880,2090,2090,2090,2090,0
|
|
20231027,165300,583308880,2090,2090,2090,2090,0
|
|
20231027,165200,583308880,2090,2090,2090,2090,0
|
|
20231027,165100,583308880,2090,2090,2090,2090,0
|
|
20231027,165000,583308880,2090,2090,2090,2090,0
|
|
20231027,164900,583308880,2090,2090,2090,2090,0
|
|
20231027,164800,583308880,2090,2090,2090,2090,0
|
|
20231027,164700,583308880,2090,2090,2090,2090,0
|
|
20231027,164600,583308880,2090,2090,2090,2090,0
|
|
20231027,164500,583308880,2090,2090,2090,2090,0
|
|
20231027,164400,583308880,2090,2090,2090,2090,0
|
|
20231027,164300,583308880,2090,2090,2090,2090,0
|
|
20231027,164200,583308880,2090,2090,2090,2090,0
|
|
20231027,164100,583308880,2090,2090,2090,2090,0
|
|
20231027,164000,583308880,2090,2090,2090,2090,0
|
|
20231027,163900,583308880,2090,2090,2090,2090,0
|
|
20231027,163800,583308880,2090,2090,2090,2090,0
|
|
20231027,163700,583308880,2090,2090,2090,2090,0
|
|
20231027,163600,583308880,2090,2090,2090,2090,0
|
|
20231027,163500,583308880,2090,2090,2090,2090,0
|
|
20231027,163400,583308880,2090,2090,2090,2090,0
|
|
20231027,163300,583308880,2090,2090,2090,2090,0
|
|
20231027,163200,583308880,2090,2090,2090,2090,0
|
|
20231027,163100,583308880,2090,2090,2090,2090,0
|
|
20231027,163000,583308880,2090,2090,2090,2090,6983
|
|
20231027,162900,583308880,2090,2090,2090,2090,0
|
|
20231027,162800,583308880,2090,2090,2090,2090,0
|
|
20231027,162700,583308880,2090,2090,2090,2090,0
|
|
20231027,162600,583308880,2090,2090,2090,2090,0
|
|
20231027,162500,583308880,2090,2090,2090,2090,0
|
|
20231027,162400,583308880,2090,2090,2090,2090,0
|
|
20231027,162300,583308880,2090,2090,2090,2090,0
|
|
20231027,162200,583308880,2090,2090,2090,2090,0
|
|
20231027,162100,583308880,2090,2090,2090,2090,0
|
|
20231027,162000,583308880,2090,2090,2090,2090,0
|
|
20231027,161900,583308880,2090,2090,2090,2090,0
|
|
20231027,161800,583308880,2090,2090,2090,2090,0
|
|
20231027,161700,583308880,2090,2090,2090,2090,0
|
|
20231027,161600,583308880,2090,2090,2090,2090,0
|
|
20231027,161500,583308880,2090,2090,2090,2090,0
|
|
20231027,161400,583308880,2090,2090,2090,2090,0
|
|
20231027,161300,583308880,2090,2090,2090,2090,0
|
|
20231027,161200,583308880,2090,2090,2090,2090,0
|
|
20231027,161100,583308880,2090,2090,2090,2090,0
|
|
20231027,161000,583308880,2090,2090,2090,2090,0
|
|
20231027,160900,583308880,2090,2090,2090,2090,0
|
|
20231027,160800,583308880,2090,2090,2090,2090,0
|
|
20231027,160700,583308880,2090,2090,2090,2090,0
|
|
20231027,160600,583308880,2090,2090,2090,2090,0
|
|
20231027,160500,583308880,2090,2090,2090,2090,0
|
|
20231027,160400,583308880,2090,2090,2090,2090,0
|
|
20231027,160300,583308880,2090,2090,2090,2090,0
|
|
20231027,160200,583308880,2090,2090,2090,2090,0
|
|
20231027,160100,583308880,2090,2090,2090,2090,0
|
|
20231027,160000,583308880,2090,2090,2090,2090,6983
|
|
20231027,155900,583308880,2090,2090,2090,2090,0
|
|
20231027,155800,583308880,2090,2090,2090,2090,0
|
|
20231027,155700,583308880,2090,2090,2090,2090,0
|
|
20231027,155600,583308880,2090,2090,2090,2090,0
|
|
20231027,155500,583308880,2090,2090,2090,2090,0
|
|
20231027,155400,583308880,2090,2090,2090,2090,0
|
|
20231027,155300,583308880,2090,2090,2090,2090,0
|
|
20231027,155200,583308880,2090,2090,2090,2090,0
|
|
20231027,155100,583308880,2090,2090,2090,2090,0
|
|
20231027,155000,583308880,2090,2090,2090,2090,0
|
|
20231027,154900,583308880,2090,2090,2090,2090,0
|
|
20231027,154800,583308880,2090,2090,2090,2090,0
|
|
20231027,154700,583308880,2090,2090,2090,2090,0
|
|
20231027,154600,583308880,2090,2090,2090,2090,0
|
|
20231027,154500,583308880,2090,2090,2090,2090,0
|
|
20231027,154400,583308880,2090,2090,2090,2090,0
|
|
20231027,154300,583308880,2090,2090,2090,2090,0
|
|
20231027,154200,583308880,2090,2090,2090,2090,0
|
|
20231027,154100,583308880,2090,2090,2090,2090,0
|
|
20231027,154000,583308880,2090,2090,2090,2090,0
|
|
20231027,153900,583308880,2090,2090,2090,2090,0
|
|
20231027,153800,583308880,2090,2090,2090,2090,0
|
|
20231027,153700,583308880,2090,2090,2090,2090,0
|
|
20231027,153600,583308880,2090,2090,2090,2090,0
|
|
20231027,153500,583308880,2090,2090,2090,2090,0
|
|
20231027,153400,583308880,2090,2090,2090,2090,0
|
|
20231027,153300,583308880,2090,2090,2090,2090,0
|
|
20231027,153200,583308880,2090,2090,2090,2090,0
|
|
20231027,153100,583308880,2090,2090,2090,2090,0
|
|
20231027,153000,583308880,2090,2090,2090,2090,13966
|
|
20231027,152900,568714410,2100,2100,2100,2100,0
|
|
20231027,152800,568714410,2100,2100,2100,2100,0
|
|
20231027,152700,568714410,2100,2100,2100,2100,0
|
|
20231027,152600,568714410,2100,2100,2100,2100,0
|
|
20231027,152500,568714410,2100,2100,2100,2100,0
|
|
20231027,152400,568714410,2100,2100,2100,2100,0
|
|
20231027,152300,568714410,2100,2100,2100,2100,0
|
|
20231027,152200,568714410,2100,2100,2100,2100,0
|
|
20231027,152100,568714410,2100,2100,2100,2100,0
|
|
20231027,152000,568714410,2100,2100,2100,2100,0
|
|
20231027,151900,568714410,2100,2090,2100,2090,187
|
|
20231027,151800,568323440,2090,2090,2090,2085,1616
|
|
20231027,151700,564952060,2090,2095,2095,2085,4671
|
|
20231027,151600,555197915,2100,2100,2100,2100,10
|
|
20231027,151500,555176915,2100,2100,2100,2100,0
|
|
20231027,151400,555176915,2100,2100,2100,2100,30
|
|
20231027,151300,555113915,2100,2095,2100,2095,11
|
|
20231027,151200,555090820,2100,2100,2100,2100,1
|
|
20231027,151100,555088720,2100,2100,2100,2100,45
|
|
20231027,151000,554994220,2100,2095,2100,2095,315
|
|
20231027,150900,554334290,2100,2100,2100,2100,10
|
|
20231027,150800,554313290,2100,2100,2100,2100,3
|
|
20231027,150700,554306990,2100,2105,2110,2100,558
|
|
20231027,150600,553134960,2105,2105,2105,2105,57
|
|
20231027,150500,553014975,2100,2110,2110,2100,18
|
|
20231027,150400,552977070,2110,2110,2110,2105,5
|
|
20231027,150300,552966535,2110,2110,2110,2110,0
|
|
20231027,150200,552966535,2110,2105,2110,2105,35
|
|
20231027,150100,552892855,2105,2105,2105,2105,510
|
|
20231027,150000,551819305,2105,2095,2105,2095,351
|
|
20231027,145900,551083950,2105,2105,2105,2105,1
|
|
20231027,145800,551081845,2095,2095,2105,2095,152
|
|
20231027,145700,550763395,2090,2100,2100,2090,500
|
|
20231027,145600,549717725,2105,2105,2105,2105,0
|
|
20231027,145500,549717725,2105,2105,2105,2105,1
|
|
20231027,145400,549715620,2100,2100,2100,2100,382
|
|
20231027,145300,548913420,2105,2105,2105,2105,0
|
|
20231027,145200,548913420,2105,2105,2105,2105,0
|
|
20231027,145100,548913420,2105,2105,2105,2105,1
|
|
20231027,145000,548911315,2105,2105,2105,2105,0
|
|
20231027,144900,548911315,2105,2105,2105,2105,11
|
|
20231027,144800,548888160,2100,2100,2105,2100,31
|
|
20231027,144700,548823055,2105,2105,2110,2100,188
|
|
20231027,144600,548427415,2105,2110,2110,2105,14
|
|
20231027,144500,548397925,2110,2095,2110,2090,2211
|
|
20231027,144400,543743700,2105,2105,2105,2105,7
|
|
20231027,144300,543728965,2105,2105,2105,2105,1200
|
|
20231027,144200,541202965,2105,2105,2105,2105,0
|
|
20231027,144100,541202965,2105,2105,2105,2105,0
|
|
20231027,144000,541202965,2105,2105,2105,2105,0
|
|
20231027,143900,541202965,2105,2105,2105,2105,0
|
|
20231027,143800,541202965,2105,2095,2105,2090,31
|
|
20231027,143700,541138100,2105,2105,2105,2105,1
|
|
20231027,143600,541135995,2090,2100,2105,2090,2614
|
|
20231027,143500,535646600,2100,2095,2100,2095,399
|
|
20231027,143400,534810690,2095,2095,2095,2095,3
|
|
20231027,143300,534804405,2090,2090,2090,2090,0
|
|
20231027,143200,534804405,2090,2085,2095,2085,26
|
|
20231027,143100,534750000,2085,2090,2090,2085,45
|
|
20231027,143000,534656085,2100,2095,2100,2085,5302
|
|
20231027,142900,523593305,2095,2095,2095,2095,2
|
|
20231027,142800,523589115,2110,2110,2110,2090,5506
|
|
20231027,142700,512081240,2110,2110,2110,2110,0
|
|
20231027,142600,512081240,2110,2110,2110,2090,35
|
|
20231027,142500,512007410,2090,2100,2110,2090,4544
|
|
20231027,142400,502508670,2115,2115,2115,2115,0
|
|
20231027,142300,502508670,2115,2115,2115,2115,0
|
|
20231027,142200,502508670,2115,2115,2115,2115,0
|
|
20231027,142100,502508670,2115,2115,2115,2115,7
|
|
20231027,142000,502493865,2115,2115,2115,2115,0
|
|
20231027,141900,502493865,2115,2115,2115,2115,0
|
|
20231027,141800,502493865,2115,2100,2115,2095,2301
|
|
20231027,141700,497672750,2115,2105,2115,2095,16367
|
|
20231027,141600,463318085,2115,2115,2115,2115,0
|
|
20231027,141500,463318085,2115,2115,2115,2115,10
|
|
20231027,141400,463296935,2115,2115,2115,2115,0
|
|
20231027,141300,463296935,2115,2115,2115,2115,0
|
|
20231027,141200,463296935,2115,2105,2115,2105,38
|
|
20231027,141100,463216935,2115,2115,2115,2115,0
|
|
20231027,141000,463216935,2115,2110,2115,2110,16
|
|
20231027,140900,463183170,2115,2110,2115,2110,6
|
|
20231027,140800,463170485,2115,2115,2115,2115,0
|
|
20231027,140700,463170485,2115,2115,2115,2115,0
|
|
20231027,140600,463170485,2115,2110,2115,2110,8
|
|
20231027,140500,463153595,2115,2105,2115,2105,7
|
|
20231027,140400,463138800,2115,2115,2115,2115,0
|
|
20231027,140300,463138800,2115,2115,2115,2115,0
|
|
20231027,140200,463138800,2115,2115,2115,2115,0
|
|
20231027,140100,463138800,2115,2115,2115,2115,0
|
|
20231027,140000,463138800,2115,2115,2115,2115,0
|
|
20231027,135900,463138800,2115,2115,2115,2115,0
|
|
20231027,135800,463138800,2115,2115,2115,2115,0
|
|
20231027,135700,463138800,2115,2115,2115,2115,0
|
|
20231027,135600,463138800,2115,2115,2115,2115,0
|
|
20231027,135500,463138800,2115,2115,2115,2115,3
|
|
20231027,135400,463132455,2115,2115,2115,2115,0
|
|
20231027,135300,463132455,2115,2115,2115,2115,0
|
|
20231027,135200,463132455,2115,2115,2115,2105,61
|
|
20231027,135100,463003680,2120,2110,2120,2100,28311
|
|
20231027,135000,403537595,2105,2105,2105,2105,0
|
|
20231027,134900,403537595,2105,2120,2120,2105,858
|
|
20231027,134800,401729005,2120,2120,2120,2120,0
|
|
20231027,134700,401729005,2120,2120,2120,2120,0
|
|
20231027,134600,401729005,2120,2120,2120,2120,0
|
|
20231027,134500,401729005,2120,2120,2120,2120,0
|
|
20231027,134400,401729005,2120,2120,2120,2120,0
|
|
20231027,134300,401729005,2120,2120,2120,2120,0
|
|
20231027,134200,401729005,2120,2120,2120,2120,0
|
|
20231027,134100,401729005,2120,2120,2120,2120,0
|
|
20231027,134000,401729005,2120,2120,2120,2120,0
|
|
20231027,133900,401729005,2120,2120,2120,2120,0
|
|
20231027,133800,401729005,2120,2120,2120,2120,0
|
|
20231027,133700,401729005,2120,2115,2120,2115,1498
|
|
20231027,133600,398554925,2115,2115,2115,2115,0
|
|
20231027,133500,398554925,2115,2110,2115,2110,46
|
|
20231027,133400,398457810,2105,2105,2105,2105,0
|
|
20231027,133300,398457810,2105,2105,2105,2105,1
|
|
20231027,133200,398455705,2105,2105,2105,2105,200
|
|
20231027,133100,398034705,2105,2105,2105,2105,630
|
|
20231027,133000,396708555,2100,2100,2100,2100,0
|
|
20231027,132900,396708555,2100,2105,2105,2100,4522
|
|
20231027,132800,387209155,2105,2105,2105,2105,950
|
|
20231027,132700,385209405,2105,2105,2105,2105,0
|
|
20231027,132600,385209405,2105,2105,2105,2105,30
|
|
20231027,132500,385146255,2120,2120,2120,2120,6
|
|
20231027,132400,385133535,2120,2120,2120,2120,1
|
|
20231027,132300,385131415,2105,2115,2115,2105,266
|
|
20231027,132200,384571465,2120,2115,2120,2115,100
|
|
20231027,132100,384359910,2120,2120,2120,2120,2451
|
|
20231027,132000,379163790,2120,2120,2120,2120,0
|
|
20231027,131900,379163790,2120,2120,2120,2120,0
|
|
20231027,131800,379163790,2120,2120,2120,2105,383
|
|
20231027,131700,378357545,2105,2105,2105,2105,899
|
|
20231027,131600,376465150,2110,2105,2110,2105,1340
|
|
20231027,131500,373643950,2115,2120,2125,2110,5600
|
|
20231027,131400,361752265,2110,2110,2110,2110,14
|
|
20231027,131300,361722725,2120,2120,2120,2120,0
|
|
20231027,131200,361722725,2120,2120,2120,2120,1
|
|
20231027,131100,361720605,2110,2110,2110,2110,0
|
|
20231027,131000,361720605,2110,2110,2110,2110,3
|
|
20231027,130900,361714275,2115,2115,2115,2115,48
|
|
20231027,130800,361612755,2115,2115,2115,2115,1
|
|
20231027,130700,361610640,2120,2120,2120,2120,0
|
|
20231027,130600,361610640,2120,2120,2120,2120,0
|
|
20231027,130500,361610640,2120,2120,2120,2120,0
|
|
20231027,130400,361610640,2120,2110,2120,2105,112
|
|
20231027,130300,361374750,2110,2115,2115,2110,201
|
|
20231027,130200,360950635,2115,2115,2115,2115,0
|
|
20231027,130100,360950635,2115,2115,2115,2115,117
|
|
20231027,130000,360703180,2115,2115,2115,2115,0
|
|
20231027,125900,360703180,2115,2115,2120,2115,790
|
|
20231027,125800,359028525,2120,2115,2120,2115,664
|
|
20231027,125700,357621065,2110,2110,2110,2110,400
|
|
20231027,125600,356777065,2110,2110,2110,2110,617
|
|
20231027,125500,355475195,2105,2105,2105,2105,0
|
|
20231027,125400,355475195,2105,2110,2115,2105,3080
|
|
20231027,125300,348976395,2125,2125,2125,2125,0
|
|
20231027,125200,348976395,2125,2125,2125,2125,0
|
|
20231027,125100,348976395,2125,2125,2125,2125,0
|
|
20231027,125000,348976395,2125,2125,2125,2125,1
|
|
20231027,124900,348974270,2115,2115,2115,2115,113
|
|
20231027,124800,348735275,2115,2115,2115,2115,0
|
|
20231027,124700,348735275,2115,2115,2115,2115,0
|
|
20231027,124600,348735275,2115,2115,2115,2115,638
|
|
20231027,124500,347385905,2125,2125,2125,2125,0
|
|
20231027,124400,347385905,2125,2125,2125,2125,0
|
|
20231027,124300,347385905,2125,2125,2125,2125,0
|
|
20231027,124200,347385905,2125,2125,2125,2125,0
|
|
20231027,124100,347385905,2125,2125,2125,2125,0
|
|
20231027,124000,347385905,2125,2125,2125,2125,1
|
|
20231027,123900,347383780,2115,2115,2115,2115,4700
|
|
20231027,123800,337443280,2125,2125,2125,2125,1
|
|
20231027,123700,337441155,2120,2120,2120,2120,1044
|
|
20231027,123600,335227875,2130,2130,2130,2130,0
|
|
20231027,123500,335227875,2130,2130,2130,2130,0
|
|
20231027,123400,335227875,2130,2130,2130,2130,0
|
|
20231027,123300,335227875,2130,2130,2130,2130,0
|
|
20231027,123200,335227875,2130,2130,2130,2130,0
|
|
20231027,123100,335227875,2130,2130,2130,2130,0
|
|
20231027,123000,335227875,2130,2130,2130,2130,0
|
|
20231027,122900,335227875,2130,2130,2130,2130,0
|
|
20231027,122800,335227875,2130,2130,2130,2130,12
|
|
20231027,122700,335202315,2130,2130,2130,2130,0
|
|
20231027,122600,335202315,2130,2130,2130,2130,0
|
|
20231027,122500,335202315,2130,2130,2130,2130,0
|
|
20231027,122400,335202315,2130,2130,2130,2130,0
|
|
20231027,122300,335202315,2130,2130,2130,2130,0
|
|
20231027,122200,335202315,2130,2130,2130,2130,0
|
|
20231027,122100,335202315,2130,2130,2130,2130,1
|
|
20231027,122000,335200185,2120,2120,2120,2120,0
|
|
20231027,121900,335200185,2120,2120,2120,2120,0
|
|
20231027,121800,335200185,2120,2120,2120,2120,0
|
|
20231027,121700,335200185,2120,2120,2120,2120,0
|
|
20231027,121600,335200185,2120,2120,2120,2120,0
|
|
20231027,121500,335200185,2120,2120,2120,2120,0
|
|
20231027,121400,335200185,2120,2120,2120,2120,0
|
|
20231027,121300,335200185,2120,2120,2120,2120,0
|
|
20231027,121200,335200185,2120,2120,2120,2120,0
|
|
20231027,121100,335200185,2120,2120,2120,2120,0
|
|
20231027,121000,335200185,2120,2120,2120,2120,5
|
|
20231027,120900,335189585,2125,2125,2125,2125,695
|
|
20231027,120800,333712710,2125,2125,2125,2125,0
|
|
20231027,120700,333712710,2125,2125,2125,2125,0
|
|
20231027,120600,333712710,2125,2125,2125,2125,0
|
|
20231027,120500,333712710,2125,2125,2125,2125,1
|
|
20231027,120400,333710585,2120,2120,2120,2120,0
|
|
20231027,120300,333710585,2120,2120,2120,2120,0
|
|
20231027,120200,333710585,2120,2120,2120,2120,2
|
|
20231027,120100,333706345,2115,2115,2115,2115,0
|
|
20231027,120000,333706345,2115,2115,2115,2115,0
|
|
20231027,115900,333706345,2115,2115,2115,2115,0
|
|
20231027,115800,333706345,2115,2115,2115,2115,0
|
|
20231027,115700,333706345,2115,2115,2115,2115,0
|
|
20231027,115600,333706345,2115,2115,2115,2115,289
|
|
20231027,115500,333095110,2120,2120,2120,2120,36
|
|
20231027,115400,333018790,2115,2115,2115,2115,0
|
|
20231027,115300,333018790,2115,2115,2115,2115,0
|
|
20231027,115200,333018790,2115,2115,2115,2115,0
|
|
20231027,115100,333018790,2115,2115,2115,2115,0
|
|
20231027,115000,333018790,2115,2115,2115,2115,0
|
|
20231027,114900,333018790,2115,2115,2115,2115,50
|
|
20231027,114800,332913040,2125,2125,2125,2125,2
|
|
20231027,114700,332908790,2115,2115,2115,2115,300
|
|
20231027,114600,332274290,2120,2120,2120,2120,19
|
|
20231027,114500,332234010,2125,2125,2125,2125,0
|
|
20231027,114400,332234010,2125,2125,2125,2125,600
|
|
20231027,114300,330959010,2120,2120,2120,2120,1468
|
|
20231027,114200,327846850,2125,2125,2125,2125,0
|
|
20231027,114100,327846850,2125,2125,2125,2125,1
|
|
20231027,114000,327844725,2115,2115,2115,2115,0
|
|
20231027,113900,327844725,2115,2115,2115,2115,1386
|
|
20231027,113800,324913335,2130,2130,2130,2130,0
|
|
20231027,113700,324913335,2130,2125,2130,2125,41
|
|
20231027,113600,324826205,2125,2125,2125,2125,0
|
|
20231027,113500,324826205,2125,2125,2125,2125,0
|
|
20231027,113400,324826205,2125,2125,2125,2125,0
|
|
20231027,113300,324826205,2125,2125,2125,2125,10
|
|
20231027,113200,324804955,2110,2120,2125,2110,6223
|
|
20231027,113100,311589170,2120,2115,2120,2115,4032
|
|
20231027,113000,303044480,2120,2120,2120,2120,0
|
|
20231027,112900,303044480,2120,2120,2120,2120,0
|
|
20231027,112800,303044480,2120,2120,2120,2120,0
|
|
20231027,112700,303044480,2120,2105,2120,2095,5012
|
|
20231027,112600,292515515,2120,2120,2120,2120,1530
|
|
20231027,112500,289271915,2095,2115,2115,2095,9818
|
|
20231027,112400,268610045,2115,2115,2115,2115,6
|
|
20231027,112300,268597355,2115,2115,2115,2115,0
|
|
20231027,112200,268597355,2115,2115,2115,2115,53
|
|
20231027,112100,268485260,2115,2115,2115,2115,0
|
|
20231027,112000,268485260,2115,2115,2115,2115,0
|
|
20231027,111900,268485260,2115,2115,2115,2115,1000
|
|
20231027,111800,266370260,2115,2120,2120,2115,9000
|
|
20231027,111700,247295260,2120,2120,2120,2120,0
|
|
20231027,111600,247295260,2120,2120,2120,2120,0
|
|
20231027,111500,247295260,2120,2120,2120,2120,2000
|
|
20231027,111400,243055260,2120,2120,2120,2120,0
|
|
20231027,111300,243055260,2120,2120,2120,2120,13
|
|
20231027,111200,243027700,2130,2130,2130,2130,15
|
|
20231027,111100,242995750,2130,2130,2130,2130,0
|
|
20231027,111000,242995750,2130,2130,2130,2130,0
|
|
20231027,110900,242995750,2130,2130,2130,2130,0
|
|
20231027,110800,242995750,2130,2130,2130,2130,0
|
|
20231027,110700,242995750,2130,2125,2130,2125,800
|
|
20231027,110600,241291755,2130,2130,2130,2130,100
|
|
20231027,110500,241078755,2120,2120,2120,2120,1449
|
|
20231027,110400,238006875,2110,2110,2110,2110,2000
|
|
20231027,110300,233786875,2110,2110,2110,2110,0
|
|
20231027,110200,233786875,2110,2115,2115,2110,850
|
|
20231027,110100,231993325,2125,2125,2125,2125,0
|
|
20231027,110000,231993325,2125,2125,2125,2125,0
|
|
20231027,105900,231993325,2125,2125,2125,2125,0
|
|
20231027,105800,231993325,2125,2125,2125,2125,0
|
|
20231027,105700,231993325,2125,2125,2125,2125,0
|
|
20231027,105600,231993325,2125,2125,2125,2125,0
|
|
20231027,105500,231993325,2125,2125,2125,2125,343
|
|
20231027,105400,231264450,2125,2125,2125,2125,437
|
|
20231027,105300,230335825,2125,2125,2125,2125,4899
|
|
20231027,105200,219925450,2120,2125,2125,2120,3353
|
|
20231027,105100,212807105,2125,2125,2125,2125,0
|
|
20231027,105000,212807105,2125,2125,2125,2125,0
|
|
20231027,104900,212807105,2125,2125,2125,2125,0
|
|
20231027,104800,212807105,2125,2125,2125,2125,0
|
|
20231027,104700,212807105,2125,2125,2125,2125,10
|
|
20231027,104600,212785855,2120,2120,2120,2120,1000
|
|
20231027,104500,210665855,2120,2120,2120,2120,0
|
|
20231027,104400,210665855,2120,2120,2120,2120,527
|
|
20231027,104300,209548615,2120,2120,2120,2120,1000
|
|
20231027,104200,207428615,2120,2120,2120,2115,2000
|
|
20231027,104100,203193615,2120,2105,2120,2105,2330
|
|
20231027,104000,198275510,2105,2110,2110,2105,750
|
|
20231027,103900,196696655,2120,2120,2120,2120,0
|
|
20231027,103800,196696655,2120,2120,2120,2120,0
|
|
20231027,103700,196696655,2120,2120,2120,2120,1
|
|
20231027,103600,196694535,2120,2120,2120,2120,0
|
|
20231027,103500,196694535,2120,2120,2120,2120,0
|
|
20231027,103400,196694535,2120,2120,2120,2120,0
|
|
20231027,103300,196694535,2120,2120,2120,2120,4
|
|
20231027,103200,196686055,2120,2120,2120,2120,0
|
|
20231027,103100,196686055,2120,2120,2120,2120,0
|
|
20231027,103000,196686055,2120,2120,2125,2120,478
|
|
20231027,102900,195672690,2120,2120,2125,2120,611
|
|
20231027,102800,194377365,2120,2115,2120,2110,5001
|
|
20231027,102700,183825120,2110,2110,2110,2110,0
|
|
20231027,102600,183825120,2110,2115,2115,2110,131
|
|
20231027,102500,183548510,2120,2115,2120,2115,845
|
|
20231027,102400,181757335,2115,2110,2115,2110,1001
|
|
20231027,102300,179645220,2110,2110,2110,2110,3
|
|
20231027,102200,179638890,2115,2115,2115,2110,1473
|
|
20231027,102100,176529995,2115,2115,2115,2115,5
|
|
20231027,102000,176519420,2115,2115,2115,2115,0
|
|
20231027,101900,176519420,2115,2115,2115,2115,0
|
|
20231027,101800,176519420,2115,2115,2115,2115,283
|
|
20231027,101700,175920875,2115,2115,2115,2115,0
|
|
20231027,101600,175920875,2115,2115,2115,2115,500
|
|
20231027,101500,174863375,2115,2105,2115,2105,701
|
|
20231027,101400,173380770,2115,2115,2115,2115,0
|
|
20231027,101300,173380770,2115,2115,2115,2115,0
|
|
20231027,101200,173380770,2115,2115,2115,2115,0
|
|
20231027,101100,173380770,2115,2115,2115,2115,0
|
|
20231027,101000,173380770,2115,2115,2115,2115,401
|
|
20231027,100900,172532655,2115,2115,2115,2115,280
|
|
20231027,100800,171940455,2115,2115,2115,2115,1
|
|
20231027,100700,171938340,2105,2115,2115,2105,9
|
|
20231027,100600,171919345,2110,2110,2110,2110,19
|
|
20231027,100500,171879255,2110,2110,2110,2110,1
|
|
20231027,100400,171877145,2105,2105,2105,2105,0
|
|
20231027,100300,171877145,2105,2105,2105,2105,0
|
|
20231027,100200,171877145,2105,2105,2105,2105,0
|
|
20231027,100100,171877145,2105,2105,2105,2105,2535
|
|
20231027,100000,166540970,2105,2105,2105,2105,0
|
|
20231027,095900,166540970,2105,2105,2105,2105,1
|
|
20231027,095800,166538865,2105,2100,2105,2100,6
|
|
20231027,095700,166526240,2100,2100,2100,2100,0
|
|
20231027,095600,166526240,2100,2100,2100,2100,123
|
|
20231027,095500,166267940,2100,2100,2100,2100,1
|
|
20231027,095400,166265840,2100,2100,2100,2100,0
|
|
20231027,095300,166265840,2100,2100,2100,2100,0
|
|
20231027,095200,166265840,2100,2100,2100,2100,2
|
|
20231027,095100,166261640,2105,2105,2105,2105,16
|
|
20231027,095000,166227960,2105,2105,2105,2105,0
|
|
20231027,094900,166227960,2105,2105,2105,2105,0
|
|
20231027,094800,166227960,2105,2090,2105,2090,5124
|
|
20231027,094700,155518785,2090,2090,2090,2090,0
|
|
20231027,094600,155518785,2090,2090,2090,2090,1300
|
|
20231027,094500,152801785,2105,2105,2105,2105,0
|
|
20231027,094400,152801785,2105,2090,2105,2090,255
|
|
20231027,094300,152268820,2090,2090,2090,2090,1272
|
|
20231027,094200,149610340,2105,2105,2105,2105,1
|
|
20231027,094100,149608235,2090,2090,2090,2090,0
|
|
20231027,094000,149608235,2090,2110,2110,2090,9522
|
|
20231027,093900,129707165,2095,2095,2115,2095,2516
|
|
20231027,093800,124436010,2095,2095,2095,2095,1
|
|
20231027,093700,124433915,2090,2090,2100,2090,1124
|
|
20231027,093600,122084725,2095,2100,2110,2095,20
|
|
20231027,093500,122042775,2110,2110,2110,2100,4
|
|
20231027,093400,122034355,2110,2100,2110,2100,1003
|
|
20231027,093300,119928025,2110,2110,2110,2110,0
|
|
20231027,093200,119928025,2110,2090,2110,2090,4
|
|
20231027,093100,119919605,2115,2095,2115,2095,300
|
|
20231027,093000,119288175,2120,2120,2120,2120,0
|
|
20231027,092900,119288175,2120,2120,2120,2120,5
|
|
20231027,092800,119277575,2120,2090,2120,2090,777
|
|
20231027,092700,117653525,2090,2090,2090,2075,2355
|
|
20231027,092600,112735225,2100,2110,2110,2095,6849
|
|
20231027,092500,98339270,2110,2120,2120,2110,7
|
|
20231027,092400,98324480,2105,2105,2105,2105,0
|
|
20231027,092300,98324480,2105,2110,2120,2105,1415
|
|
20231027,092200,95343310,2115,2120,2120,2115,64
|
|
20231027,092100,95207645,2125,2125,2125,2125,0
|
|
20231027,092000,95207645,2125,2115,2125,2115,280
|
|
20231027,091900,94615355,2110,2105,2115,2105,3033
|
|
20231027,091800,88223610,2110,2110,2110,2110,7
|
|
20231027,091700,88208840,2115,2110,2115,2110,9
|
|
20231027,091600,88189835,2115,2105,2115,2105,205
|
|
20231027,091500,87758260,2115,2115,2115,2115,15
|
|
20231027,091400,87726535,2115,2115,2115,2115,22
|
|
20231027,091300,87680005,2115,2100,2115,2095,6383
|
|
20231027,091200,74264225,2105,2120,2120,2100,4212
|
|
20231027,091100,65363635,2120,2120,2120,2120,26
|
|
20231027,091000,65308515,2130,2125,2130,2125,15
|
|
20231027,090900,65276570,2130,2130,2130,2130,0
|
|
20231027,090800,65276570,2130,2125,2130,2125,1528
|
|
20231027,090700,62029565,2125,2120,2125,2120,15
|
|
20231027,090600,61997755,2125,2125,2125,2125,135
|
|
20231027,090500,61710880,2125,2125,2125,2115,2253
|
|
20231027,090400,56944555,2125,2115,2125,2115,51
|
|
20231027,090300,56836680,2125,2125,2125,2120,1023
|
|
20231027,090200,54667820,2125,2125,2125,2120,568
|
|
20231027,090100,53463450,2130,2130,2130,2130,48
|
|
20231027,090000,53361210,2130,2110,2130,2110,25281
|