625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192200,204686250,2760,2760,2760,2760,2575
|
|
20231027,192100,204686250,2760,2760,2760,2760,0
|
|
20231027,192000,204686250,2760,2760,2760,2760,0
|
|
20231027,191900,204686250,2760,2760,2760,2760,0
|
|
20231027,191800,204686250,2760,2760,2760,2760,0
|
|
20231027,191700,204686250,2760,2760,2760,2760,0
|
|
20231027,191600,204686250,2760,2760,2760,2760,0
|
|
20231027,191500,204686250,2760,2760,2760,2760,0
|
|
20231027,191400,204686250,2760,2760,2760,2760,0
|
|
20231027,191300,204686250,2760,2760,2760,2760,0
|
|
20231027,191200,204686250,2760,2760,2760,2760,0
|
|
20231027,191100,204686250,2760,2760,2760,2760,0
|
|
20231027,191000,204686250,2760,2760,2760,2760,0
|
|
20231027,190900,204686250,2760,2760,2760,2760,0
|
|
20231027,190800,204686250,2760,2760,2760,2760,0
|
|
20231027,190700,204686250,2760,2760,2760,2760,0
|
|
20231027,190600,204686250,2760,2760,2760,2760,0
|
|
20231027,190500,204686250,2760,2760,2760,2760,0
|
|
20231027,190400,204686250,2760,2760,2760,2760,0
|
|
20231027,190300,204686250,2760,2760,2760,2760,0
|
|
20231027,190200,204686250,2760,2760,2760,2760,0
|
|
20231027,190100,204686250,2760,2760,2760,2760,0
|
|
20231027,190000,204686250,2760,2760,2760,2760,0
|
|
20231027,185900,204686250,2760,2760,2760,2760,0
|
|
20231027,185800,204686250,2760,2760,2760,2760,0
|
|
20231027,185700,204686250,2760,2760,2760,2760,0
|
|
20231027,185600,204686250,2760,2760,2760,2760,0
|
|
20231027,185500,204686250,2760,2760,2760,2760,0
|
|
20231027,185400,204686250,2760,2760,2760,2760,0
|
|
20231027,185300,204686250,2760,2760,2760,2760,0
|
|
20231027,185200,204686250,2760,2760,2760,2760,2575
|
|
20231027,185100,204686250,2760,2760,2760,2760,0
|
|
20231027,185000,204686250,2760,2760,2760,2760,0
|
|
20231027,184900,204686250,2760,2760,2760,2760,0
|
|
20231027,184800,204686250,2760,2760,2760,2760,0
|
|
20231027,184700,204686250,2760,2760,2760,2760,0
|
|
20231027,184600,204686250,2760,2760,2760,2760,0
|
|
20231027,184500,204686250,2760,2760,2760,2760,0
|
|
20231027,184400,204686250,2760,2760,2760,2760,0
|
|
20231027,184300,204686250,2760,2760,2760,2760,0
|
|
20231027,184200,204686250,2760,2760,2760,2760,0
|
|
20231027,184100,204686250,2760,2760,2760,2760,0
|
|
20231027,184000,204686250,2760,2760,2760,2760,0
|
|
20231027,183900,204686250,2760,2760,2760,2760,0
|
|
20231027,183800,204686250,2760,2760,2760,2760,0
|
|
20231027,183700,204686250,2760,2760,2760,2760,0
|
|
20231027,183600,204686250,2760,2760,2760,2760,0
|
|
20231027,183500,204686250,2760,2760,2760,2760,0
|
|
20231027,183400,204686250,2760,2760,2760,2760,0
|
|
20231027,183300,204686250,2760,2760,2760,2760,0
|
|
20231027,183200,204686250,2760,2760,2760,2760,0
|
|
20231027,183100,204686250,2760,2760,2760,2760,0
|
|
20231027,183000,204686250,2760,2760,2760,2760,0
|
|
20231027,182900,204686250,2760,2760,2760,2760,0
|
|
20231027,182800,204686250,2760,2760,2760,2760,0
|
|
20231027,182700,204686250,2760,2760,2760,2760,0
|
|
20231027,182600,204686250,2760,2760,2760,2760,0
|
|
20231027,182500,204686250,2760,2760,2760,2760,0
|
|
20231027,182400,204686250,2760,2760,2760,2760,0
|
|
20231027,182300,204686250,2760,2760,2760,2760,0
|
|
20231027,182200,204686250,2760,2760,2760,2760,2575
|
|
20231027,182100,204686250,2760,2760,2760,2760,0
|
|
20231027,182000,204686250,2760,2760,2760,2760,0
|
|
20231027,181900,204686250,2760,2760,2760,2760,0
|
|
20231027,181800,204686250,2760,2760,2760,2760,0
|
|
20231027,181700,204686250,2760,2760,2760,2760,0
|
|
20231027,181600,204686250,2760,2760,2760,2760,0
|
|
20231027,181500,204686250,2760,2760,2760,2760,0
|
|
20231027,181400,204686250,2760,2760,2760,2760,0
|
|
20231027,181300,204686250,2760,2760,2760,2760,0
|
|
20231027,181200,204686250,2760,2760,2760,2760,0
|
|
20231027,181100,204686250,2760,2760,2760,2760,0
|
|
20231027,181000,204686250,2760,2760,2760,2760,0
|
|
20231027,180900,204686250,2760,2760,2760,2760,0
|
|
20231027,180800,204686250,2760,2760,2760,2760,0
|
|
20231027,180700,204686250,2760,2760,2760,2760,0
|
|
20231027,180600,204686250,2760,2760,2760,2760,0
|
|
20231027,180500,204686250,2760,2760,2760,2760,0
|
|
20231027,180400,204686250,2760,2760,2760,2760,0
|
|
20231027,180300,204686250,2760,2760,2760,2760,0
|
|
20231027,180200,204686250,2760,2760,2760,2760,0
|
|
20231027,180100,204686250,2760,2760,2760,2760,0
|
|
20231027,180000,204686250,2760,2760,2760,2760,0
|
|
20231027,175900,204686250,2760,2760,2760,2760,0
|
|
20231027,175800,204686250,2760,2760,2760,2760,0
|
|
20231027,175700,204686250,2760,2760,2760,2760,0
|
|
20231027,175600,204686250,2760,2760,2760,2760,0
|
|
20231027,175500,204686250,2760,2760,2760,2760,0
|
|
20231027,175400,204686250,2760,2760,2760,2760,0
|
|
20231027,175300,204686250,2760,2760,2760,2760,0
|
|
20231027,175200,204686250,2760,2760,2760,2760,2575
|
|
20231027,175100,204686250,2760,2760,2760,2760,0
|
|
20231027,175000,204686250,2760,2760,2760,2760,0
|
|
20231027,174900,204686250,2760,2760,2760,2760,0
|
|
20231027,174800,204686250,2760,2760,2760,2760,0
|
|
20231027,174700,204686250,2760,2760,2760,2760,0
|
|
20231027,174600,204686250,2760,2760,2760,2760,0
|
|
20231027,174500,204686250,2760,2760,2760,2760,0
|
|
20231027,174400,204686250,2760,2760,2760,2760,0
|
|
20231027,174300,204686250,2760,2760,2760,2760,0
|
|
20231027,174200,204686250,2760,2760,2760,2760,0
|
|
20231027,174100,204686250,2760,2760,2760,2760,0
|
|
20231027,174000,204686250,2760,2760,2760,2760,0
|
|
20231027,173900,204686250,2760,2760,2760,2760,0
|
|
20231027,173800,204686250,2760,2760,2760,2760,0
|
|
20231027,173700,204686250,2760,2760,2760,2760,0
|
|
20231027,173600,204686250,2760,2760,2760,2760,0
|
|
20231027,173500,204686250,2760,2760,2760,2760,0
|
|
20231027,173400,204686250,2760,2760,2760,2760,0
|
|
20231027,173300,204686250,2760,2760,2760,2760,0
|
|
20231027,173200,204686250,2760,2760,2760,2760,0
|
|
20231027,173100,204686250,2760,2760,2760,2760,0
|
|
20231027,173000,204686250,2760,2760,2760,2760,0
|
|
20231027,172900,204686250,2760,2760,2760,2760,0
|
|
20231027,172800,204686250,2760,2760,2760,2760,0
|
|
20231027,172700,204686250,2760,2760,2760,2760,0
|
|
20231027,172600,204686250,2760,2760,2760,2760,0
|
|
20231027,172500,204686250,2760,2760,2760,2760,0
|
|
20231027,172400,204686250,2760,2760,2760,2760,0
|
|
20231027,172300,204686250,2760,2760,2760,2760,0
|
|
20231027,172200,204686250,2760,2760,2760,2760,2575
|
|
20231027,172100,204686250,2760,2760,2760,2760,0
|
|
20231027,172000,204686250,2760,2760,2760,2760,0
|
|
20231027,171900,204686250,2760,2760,2760,2760,0
|
|
20231027,171800,204686250,2760,2760,2760,2760,0
|
|
20231027,171700,204686250,2760,2760,2760,2760,0
|
|
20231027,171600,204686250,2760,2760,2760,2760,0
|
|
20231027,171500,204686250,2760,2760,2760,2760,0
|
|
20231027,171400,204686250,2760,2760,2760,2760,0
|
|
20231027,171300,204686250,2760,2760,2760,2760,0
|
|
20231027,171200,204686250,2760,2760,2760,2760,0
|
|
20231027,171100,204686250,2760,2760,2760,2760,0
|
|
20231027,171000,204686250,2760,2760,2760,2760,0
|
|
20231027,170900,204686250,2760,2760,2760,2760,0
|
|
20231027,170800,204686250,2760,2760,2760,2760,0
|
|
20231027,170700,204686250,2760,2760,2760,2760,0
|
|
20231027,170600,204686250,2760,2760,2760,2760,0
|
|
20231027,170500,204686250,2760,2760,2760,2760,0
|
|
20231027,170400,204686250,2760,2760,2760,2760,0
|
|
20231027,170300,204686250,2760,2760,2760,2760,0
|
|
20231027,170200,204686250,2760,2760,2760,2760,0
|
|
20231027,170100,204686250,2760,2760,2760,2760,0
|
|
20231027,170000,204686250,2760,2760,2760,2760,0
|
|
20231027,165900,204686250,2760,2760,2760,2760,0
|
|
20231027,165800,204686250,2760,2760,2760,2760,0
|
|
20231027,165700,204686250,2760,2760,2760,2760,0
|
|
20231027,165600,204686250,2760,2760,2760,2760,0
|
|
20231027,165500,204686250,2760,2760,2760,2760,0
|
|
20231027,165400,204686250,2760,2760,2760,2760,0
|
|
20231027,165300,204686250,2760,2760,2760,2760,0
|
|
20231027,165200,204686250,2760,2760,2760,2760,2575
|
|
20231027,165100,204686250,2760,2760,2760,2760,0
|
|
20231027,165000,204686250,2760,2760,2760,2760,0
|
|
20231027,164900,204686250,2760,2760,2760,2760,0
|
|
20231027,164800,204686250,2760,2760,2760,2760,0
|
|
20231027,164700,204686250,2760,2760,2760,2760,0
|
|
20231027,164600,204686250,2760,2760,2760,2760,0
|
|
20231027,164500,204686250,2760,2760,2760,2760,0
|
|
20231027,164400,204686250,2760,2760,2760,2760,0
|
|
20231027,164300,204686250,2760,2760,2760,2760,0
|
|
20231027,164200,204686250,2760,2760,2760,2760,0
|
|
20231027,164100,204686250,2760,2760,2760,2760,0
|
|
20231027,164000,204686250,2760,2760,2760,2760,0
|
|
20231027,163900,204686250,2760,2760,2760,2760,0
|
|
20231027,163800,204686250,2760,2760,2760,2760,0
|
|
20231027,163700,204686250,2760,2760,2760,2760,0
|
|
20231027,163600,204686250,2760,2760,2760,2760,0
|
|
20231027,163500,204686250,2760,2760,2760,2760,0
|
|
20231027,163400,204686250,2760,2760,2760,2760,0
|
|
20231027,163300,204686250,2760,2760,2760,2760,0
|
|
20231027,163200,204686250,2760,2760,2760,2760,0
|
|
20231027,163100,204686250,2760,2760,2760,2760,0
|
|
20231027,163000,204686250,2760,2760,2760,2760,0
|
|
20231027,162900,204686250,2760,2760,2760,2760,0
|
|
20231027,162800,204686250,2760,2760,2760,2760,0
|
|
20231027,162700,204686250,2760,2760,2760,2760,0
|
|
20231027,162600,204686250,2760,2760,2760,2760,0
|
|
20231027,162500,204686250,2760,2760,2760,2760,0
|
|
20231027,162400,204686250,2760,2760,2760,2760,0
|
|
20231027,162300,204686250,2760,2760,2760,2760,0
|
|
20231027,162200,204686250,2760,2760,2760,2760,2575
|
|
20231027,162100,204686250,2760,2760,2760,2760,0
|
|
20231027,162000,204686250,2760,2760,2760,2760,0
|
|
20231027,161900,204686250,2760,2760,2760,2760,0
|
|
20231027,161800,204686250,2760,2760,2760,2760,0
|
|
20231027,161700,204686250,2760,2760,2760,2760,0
|
|
20231027,161600,204686250,2760,2760,2760,2760,0
|
|
20231027,161500,204686250,2760,2760,2760,2760,0
|
|
20231027,161400,204686250,2760,2760,2760,2760,0
|
|
20231027,161300,204686250,2760,2760,2760,2760,0
|
|
20231027,161200,204686250,2760,2760,2760,2760,0
|
|
20231027,161100,204686250,2760,2760,2760,2760,0
|
|
20231027,161000,204686250,2760,2760,2760,2760,0
|
|
20231027,160900,204686250,2760,2760,2760,2760,0
|
|
20231027,160800,204686250,2760,2760,2760,2760,0
|
|
20231027,160700,204686250,2760,2760,2760,2760,0
|
|
20231027,160600,204686250,2760,2760,2760,2760,0
|
|
20231027,160500,204686250,2760,2760,2760,2760,0
|
|
20231027,160400,204686250,2760,2760,2760,2760,0
|
|
20231027,160300,204686250,2760,2760,2760,2760,0
|
|
20231027,160200,204686250,2760,2760,2760,2760,0
|
|
20231027,160100,204686250,2760,2760,2760,2760,0
|
|
20231027,160000,204686250,2760,2760,2760,2760,0
|
|
20231027,155900,204686250,2760,2760,2760,2760,0
|
|
20231027,155800,204686250,2760,2760,2760,2760,0
|
|
20231027,155700,204686250,2760,2760,2760,2760,0
|
|
20231027,155600,204686250,2760,2760,2760,2760,0
|
|
20231027,155500,204686250,2760,2760,2760,2760,0
|
|
20231027,155400,204686250,2760,2760,2760,2760,0
|
|
20231027,155300,204686250,2760,2760,2760,2760,0
|
|
20231027,155200,204686250,2760,2760,2760,2760,2575
|
|
20231027,155100,204686250,2760,2760,2760,2760,0
|
|
20231027,155000,204686250,2760,2760,2760,2760,0
|
|
20231027,154900,204686250,2760,2760,2760,2760,0
|
|
20231027,154800,204686250,2760,2760,2760,2760,0
|
|
20231027,154700,204686250,2760,2760,2760,2760,0
|
|
20231027,154600,204686250,2760,2760,2760,2760,0
|
|
20231027,154500,204686250,2760,2760,2760,2760,0
|
|
20231027,154400,204686250,2760,2760,2760,2760,0
|
|
20231027,154300,204686250,2760,2760,2760,2760,0
|
|
20231027,154200,204686250,2760,2760,2760,2760,0
|
|
20231027,154100,204686250,2760,2760,2760,2760,0
|
|
20231027,154000,204686250,2760,2760,2760,2760,0
|
|
20231027,153900,204686250,2760,2760,2760,2760,0
|
|
20231027,153800,204686250,2760,2760,2760,2760,0
|
|
20231027,153700,204686250,2760,2760,2760,2760,0
|
|
20231027,153600,204686250,2760,2760,2760,2760,0
|
|
20231027,153500,204686250,2760,2760,2760,2760,0
|
|
20231027,153400,204686250,2760,2760,2760,2760,0
|
|
20231027,153300,204686250,2760,2760,2760,2760,0
|
|
20231027,153200,204686250,2760,2760,2760,2760,0
|
|
20231027,153100,204686250,2760,2760,2760,2760,0
|
|
20231027,153000,204686250,2760,2760,2760,2760,2575
|
|
20231027,152900,197579250,2755,2755,2755,2755,0
|
|
20231027,152800,197579250,2755,2755,2755,2755,0
|
|
20231027,152700,197579250,2755,2755,2755,2755,0
|
|
20231027,152600,197579250,2755,2755,2755,2755,0
|
|
20231027,152500,197579250,2755,2755,2755,2755,0
|
|
20231027,152400,197579250,2755,2755,2755,2755,0
|
|
20231027,152300,197579250,2755,2755,2755,2755,0
|
|
20231027,152200,197579250,2755,2755,2755,2755,0
|
|
20231027,152100,197579250,2755,2755,2755,2755,0
|
|
20231027,152000,197579250,2755,2755,2755,2755,0
|
|
20231027,151900,197579250,2755,2755,2755,2755,0
|
|
20231027,151800,197579250,2755,2755,2755,2755,0
|
|
20231027,151700,197579250,2755,2755,2755,2755,0
|
|
20231027,151600,197579250,2755,2755,2755,2755,0
|
|
20231027,151500,197579250,2755,2755,2755,2755,0
|
|
20231027,151400,197579250,2755,2755,2755,2755,5
|
|
20231027,151300,197565475,2735,2735,2735,2735,0
|
|
20231027,151200,197565475,2735,2750,2750,2735,1079
|
|
20231027,151100,194606750,2750,2750,2750,2750,0
|
|
20231027,151000,194606750,2750,2750,2750,2750,0
|
|
20231027,150900,194606750,2750,2750,2750,2750,0
|
|
20231027,150800,194606750,2750,2755,2755,2750,201
|
|
20231027,150700,194053000,2755,2755,2755,2755,2
|
|
20231027,150600,194047490,2755,2755,2755,2755,43
|
|
20231027,150500,193929025,2760,2755,2760,2755,261
|
|
20231027,150400,193209935,2755,2755,2755,2755,0
|
|
20231027,150300,193209935,2755,2755,2755,2755,350
|
|
20231027,150200,192245685,2755,2755,2755,2755,300
|
|
20231027,150100,191419185,2755,2755,2755,2755,200
|
|
20231027,150000,190868185,2760,2760,2760,2760,30
|
|
20231027,145900,190785385,2760,2760,2760,2760,348
|
|
20231027,145800,189824905,2760,2760,2760,2760,0
|
|
20231027,145700,189824905,2760,2760,2760,2760,0
|
|
20231027,145600,189824905,2760,2760,2760,2760,0
|
|
20231027,145500,189824905,2760,2760,2760,2760,500
|
|
20231027,145400,188444905,2760,2760,2760,2760,0
|
|
20231027,145300,188444905,2760,2755,2760,2755,800
|
|
20231027,145200,186238405,2760,2760,2760,2760,0
|
|
20231027,145100,186238405,2760,2755,2760,2755,327
|
|
20231027,145000,185337385,2755,2755,2755,2755,0
|
|
20231027,144900,185337385,2755,2755,2755,2755,0
|
|
20231027,144800,185337385,2755,2750,2755,2750,78
|
|
20231027,144700,185122865,2750,2750,2750,2750,0
|
|
20231027,144600,185122865,2750,2750,2750,2750,0
|
|
20231027,144500,185122865,2750,2750,2750,2750,0
|
|
20231027,144400,185122865,2750,2750,2750,2750,5
|
|
20231027,144300,185109115,2730,2735,2735,2730,550
|
|
20231027,144200,183607115,2745,2745,2745,2745,0
|
|
20231027,144100,183607115,2745,2745,2745,2745,31
|
|
20231027,144000,183522020,2745,2745,2745,2745,0
|
|
20231027,143900,183522020,2745,2745,2745,2745,115
|
|
20231027,143800,183206345,2745,2750,2750,2745,28
|
|
20231027,143700,183129350,2760,2760,2760,2760,0
|
|
20231027,143600,183129350,2760,2760,2760,2760,0
|
|
20231027,143500,183129350,2760,2760,2760,2760,0
|
|
20231027,143400,183129350,2760,2755,2760,2755,200
|
|
20231027,143300,182577365,2750,2750,2750,2750,0
|
|
20231027,143200,182577365,2750,2755,2760,2750,130
|
|
20231027,143100,182219080,2760,2760,2760,2760,0
|
|
20231027,143000,182219080,2760,2760,2760,2760,80
|
|
20231027,142900,181998280,2755,2750,2755,2750,20
|
|
20231027,142800,181943230,2760,2760,2760,2760,0
|
|
20231027,142700,181943230,2760,2760,2760,2760,0
|
|
20231027,142600,181943230,2760,2760,2760,2760,0
|
|
20231027,142500,181943230,2760,2760,2760,2760,25
|
|
20231027,142400,181874230,2760,2760,2760,2760,0
|
|
20231027,142300,181874230,2760,2760,2760,2760,0
|
|
20231027,142200,181874230,2760,2760,2760,2760,0
|
|
20231027,142100,181874230,2760,2760,2760,2760,0
|
|
20231027,142000,181874230,2760,2760,2760,2760,0
|
|
20231027,141900,181874230,2760,2760,2760,2760,0
|
|
20231027,141800,181874230,2760,2760,2760,2760,0
|
|
20231027,141700,181874230,2760,2760,2760,2760,0
|
|
20231027,141600,181874230,2760,2760,2760,2760,50
|
|
20231027,141500,181736230,2760,2760,2760,2760,0
|
|
20231027,141400,181736230,2760,2760,2760,2760,2
|
|
20231027,141300,181730710,2735,2735,2735,2735,0
|
|
20231027,141200,181730710,2735,2735,2735,2735,0
|
|
20231027,141100,181730710,2735,2735,2735,2735,0
|
|
20231027,141000,181730710,2735,2735,2735,2735,0
|
|
20231027,140900,181730710,2735,2735,2735,2735,0
|
|
20231027,140800,181730710,2735,2735,2735,2735,0
|
|
20231027,140700,181730710,2735,2735,2735,2735,0
|
|
20231027,140600,181730710,2735,2735,2735,2735,0
|
|
20231027,140500,181730710,2735,2735,2735,2735,0
|
|
20231027,140400,181730710,2735,2735,2735,2735,0
|
|
20231027,140300,181730710,2735,2735,2735,2735,0
|
|
20231027,140200,181730710,2735,2735,2735,2735,0
|
|
20231027,140100,181730710,2735,2735,2735,2735,0
|
|
20231027,140000,181730710,2735,2735,2735,2735,0
|
|
20231027,135900,181730710,2735,2735,2735,2735,0
|
|
20231027,135800,181730710,2735,2735,2735,2735,599
|
|
20231027,135700,180092445,2735,2735,2735,2735,0
|
|
20231027,135600,180092445,2735,2735,2735,2735,24
|
|
20231027,135500,180026805,2735,2735,2735,2735,13
|
|
20231027,135400,179991250,2735,2735,2735,2735,0
|
|
20231027,135300,179991250,2735,2735,2735,2735,3
|
|
20231027,135200,179983045,2730,2730,2730,2730,0
|
|
20231027,135100,179983045,2730,2730,2730,2730,0
|
|
20231027,135000,179983045,2730,2730,2730,2730,0
|
|
20231027,134900,179983045,2730,2730,2730,2730,0
|
|
20231027,134800,179983045,2730,2730,2730,2730,0
|
|
20231027,134700,179983045,2730,2730,2730,2730,0
|
|
20231027,134600,179983045,2730,2730,2730,2730,0
|
|
20231027,134500,179983045,2730,2730,2730,2730,0
|
|
20231027,134400,179983045,2730,2730,2730,2730,0
|
|
20231027,134300,179983045,2730,2730,2730,2730,0
|
|
20231027,134200,179983045,2730,2730,2730,2730,1
|
|
20231027,134100,179980315,2750,2750,2750,2750,0
|
|
20231027,134000,179980315,2750,2750,2750,2750,0
|
|
20231027,133900,179980315,2750,2755,2760,2750,3030
|
|
20231027,133800,171642820,2750,2750,2750,2750,0
|
|
20231027,133700,171642820,2750,2735,2750,2735,1936
|
|
20231027,133600,166322470,2730,2730,2730,2730,0
|
|
20231027,133500,166322470,2730,2730,2730,2730,1
|
|
20231027,133400,166319740,2725,2725,2725,2725,0
|
|
20231027,133300,166319740,2725,2725,2725,2725,0
|
|
20231027,133200,166319740,2725,2725,2725,2725,334
|
|
20231027,133100,165409590,2720,2720,2720,2720,0
|
|
20231027,133000,165409590,2720,2720,2720,2720,0
|
|
20231027,132900,165409590,2720,2720,2720,2720,0
|
|
20231027,132800,165409590,2720,2720,2720,2720,0
|
|
20231027,132700,165409590,2720,2720,2720,2720,0
|
|
20231027,132600,165409590,2720,2720,2720,2720,35
|
|
20231027,132500,165314390,2720,2720,2720,2720,0
|
|
20231027,132400,165314390,2720,2720,2720,2720,0
|
|
20231027,132300,165314390,2720,2720,2720,2720,0
|
|
20231027,132200,165314390,2720,2720,2720,2720,0
|
|
20231027,132100,165314390,2720,2720,2720,2720,0
|
|
20231027,132000,165314390,2720,2720,2720,2720,0
|
|
20231027,131900,165314390,2720,2720,2720,2720,0
|
|
20231027,131800,165314390,2720,2720,2720,2720,0
|
|
20231027,131700,165314390,2720,2720,2720,2720,0
|
|
20231027,131600,165314390,2720,2720,2720,2720,0
|
|
20231027,131500,165314390,2720,2720,2720,2720,0
|
|
20231027,131400,165314390,2720,2720,2720,2720,0
|
|
20231027,131300,165314390,2720,2720,2720,2720,45
|
|
20231027,131200,165191990,2725,2725,2725,2725,0
|
|
20231027,131100,165191990,2725,2725,2725,2725,0
|
|
20231027,131000,165191990,2725,2720,2725,2720,103
|
|
20231027,130900,164911330,2700,2700,2700,2700,0
|
|
20231027,130800,164911330,2700,2705,2705,2700,380
|
|
20231027,130700,163884050,2715,2715,2715,2715,0
|
|
20231027,130600,163884050,2715,2715,2715,2715,0
|
|
20231027,130500,163884050,2715,2715,2715,2715,0
|
|
20231027,130400,163884050,2715,2715,2715,2715,0
|
|
20231027,130300,163884050,2715,2715,2715,2715,0
|
|
20231027,130200,163884050,2715,2715,2715,2715,17
|
|
20231027,130100,163837895,2720,2720,2720,2720,0
|
|
20231027,130000,163837895,2720,2720,2720,2720,0
|
|
20231027,125900,163837895,2720,2720,2720,2720,0
|
|
20231027,125800,163837895,2720,2720,2720,2720,1137
|
|
20231027,125700,160745255,2695,2710,2710,2695,2478
|
|
20231027,125600,154052810,2715,2715,2715,2715,0
|
|
20231027,125500,154052810,2715,2710,2715,2710,378
|
|
20231027,125400,153028070,2700,2720,2720,2700,1540
|
|
20231027,125300,148855495,2720,2720,2720,2720,432
|
|
20231027,125200,147680455,2725,2725,2725,2725,24
|
|
20231027,125100,147615055,2725,2730,2730,2725,56
|
|
20231027,125000,147462385,2735,2735,2735,2735,0
|
|
20231027,124900,147462385,2735,2735,2735,2735,0
|
|
20231027,124800,147462385,2735,2735,2735,2735,2
|
|
20231027,124700,147456915,2735,2735,2735,2735,0
|
|
20231027,124600,147456915,2735,2735,2735,2735,152
|
|
20231027,124500,147041195,2740,2740,2740,2740,102
|
|
20231027,124400,146761715,2745,2745,2745,2745,0
|
|
20231027,124300,146761715,2745,2745,2745,2745,0
|
|
20231027,124200,146761715,2745,2745,2745,2745,0
|
|
20231027,124100,146761715,2745,2745,2745,2745,0
|
|
20231027,124000,146761715,2745,2745,2745,2745,0
|
|
20231027,123900,146761715,2745,2745,2745,2745,0
|
|
20231027,123800,146761715,2745,2745,2745,2745,117
|
|
20231027,123700,146440550,2750,2750,2750,2750,0
|
|
20231027,123600,146440550,2750,2750,2750,2750,1000
|
|
20231027,123500,143690550,2760,2760,2760,2760,0
|
|
20231027,123400,143690550,2760,2760,2760,2760,0
|
|
20231027,123300,143690550,2760,2760,2760,2760,2
|
|
20231027,123200,143685030,2760,2760,2760,2760,0
|
|
20231027,123100,143685030,2760,2760,2760,2760,20
|
|
20231027,123000,143629830,2760,2760,2760,2760,0
|
|
20231027,122900,143629830,2760,2760,2760,2760,0
|
|
20231027,122800,143629830,2760,2760,2760,2760,400
|
|
20231027,122700,142525830,2750,2750,2750,2750,350
|
|
20231027,122600,141563330,2750,2750,2750,2750,0
|
|
20231027,122500,141563330,2750,2750,2750,2750,0
|
|
20231027,122400,141563330,2750,2745,2750,2745,91
|
|
20231027,122300,141313500,2745,2745,2745,2745,0
|
|
20231027,122200,141313500,2745,2745,2745,2745,0
|
|
20231027,122100,141313500,2745,2745,2745,2745,30
|
|
20231027,122000,141231150,2750,2750,2750,2750,0
|
|
20231027,121900,141231150,2750,2750,2750,2750,0
|
|
20231027,121800,141231150,2750,2750,2750,2750,130
|
|
20231027,121700,140873650,2750,2760,2760,2750,605
|
|
20231027,121600,139208520,2775,2775,2775,2775,0
|
|
20231027,121500,139208520,2775,2775,2775,2775,0
|
|
20231027,121400,139208520,2775,2775,2775,2775,0
|
|
20231027,121300,139208520,2775,2760,2775,2760,39
|
|
20231027,121200,139100865,2760,2760,2760,2760,27
|
|
20231027,121100,139026345,2775,2775,2775,2775,0
|
|
20231027,121000,139026345,2775,2775,2775,2775,0
|
|
20231027,120900,139026345,2775,2775,2775,2775,1
|
|
20231027,120800,139023570,2775,2775,2775,2775,0
|
|
20231027,120700,139023570,2775,2775,2775,2775,0
|
|
20231027,120600,139023570,2775,2775,2775,2775,0
|
|
20231027,120500,139023570,2775,2775,2775,2775,0
|
|
20231027,120400,139023570,2775,2775,2775,2775,0
|
|
20231027,120300,139023570,2775,2775,2775,2775,5
|
|
20231027,120200,139009695,2770,2770,2770,2770,0
|
|
20231027,120100,139009695,2770,2770,2770,2770,0
|
|
20231027,120000,139009695,2770,2770,2770,2770,5
|
|
20231027,115900,138995845,2775,2775,2775,2775,0
|
|
20231027,115800,138995845,2775,2775,2775,2775,0
|
|
20231027,115700,138995845,2775,2775,2775,2775,3
|
|
20231027,115600,138987520,2785,2785,2785,2785,0
|
|
20231027,115500,138987520,2785,2780,2785,2780,7
|
|
20231027,115400,138968045,2785,2785,2785,2785,0
|
|
20231027,115300,138968045,2785,2795,2795,2785,74
|
|
20231027,115200,138761895,2790,2790,2795,2790,11
|
|
20231027,115100,138731180,2795,2795,2795,2795,0
|
|
20231027,115000,138731180,2795,2795,2795,2795,0
|
|
20231027,114900,138731180,2795,2795,2795,2795,0
|
|
20231027,114800,138731180,2795,2795,2795,2795,1
|
|
20231027,114700,138728385,2785,2785,2785,2785,0
|
|
20231027,114600,138728385,2785,2785,2785,2785,45
|
|
20231027,114500,138603060,2800,2800,2800,2800,0
|
|
20231027,114400,138603060,2800,2800,2800,2800,0
|
|
20231027,114300,138603060,2800,2800,2800,2800,0
|
|
20231027,114200,138603060,2800,2800,2800,2800,0
|
|
20231027,114100,138603060,2800,2800,2800,2800,369
|
|
20231027,114000,137569860,2800,2800,2800,2800,0
|
|
20231027,113900,137569860,2800,2800,2800,2800,20
|
|
20231027,113800,137513860,2800,2800,2800,2800,0
|
|
20231027,113700,137513860,2800,2790,2800,2790,3001
|
|
20231027,113600,129119560,2795,2795,2795,2795,0
|
|
20231027,113500,129119560,2795,2795,2795,2795,0
|
|
20231027,113400,129119560,2795,2780,2800,2780,8
|
|
20231027,113300,129097230,2770,2770,2770,2770,0
|
|
20231027,113200,129097230,2770,2770,2770,2770,0
|
|
20231027,113100,129097230,2770,2770,2770,2770,0
|
|
20231027,113000,129097230,2770,2770,2770,2770,1
|
|
20231027,112900,129094460,2785,2785,2785,2785,0
|
|
20231027,112800,129094460,2785,2785,2785,2785,0
|
|
20231027,112700,129094460,2785,2785,2785,2785,0
|
|
20231027,112600,129094460,2785,2785,2785,2785,0
|
|
20231027,112500,129094460,2785,2785,2785,2785,1
|
|
20231027,112400,129091675,2775,2775,2775,2775,0
|
|
20231027,112300,129091675,2775,2775,2775,2775,0
|
|
20231027,112200,129091675,2775,2775,2775,2775,0
|
|
20231027,112100,129091675,2775,2775,2775,2775,0
|
|
20231027,112000,129091675,2775,2775,2775,2775,0
|
|
20231027,111900,129091675,2775,2775,2775,2775,139
|
|
20231027,111800,128705950,2775,2775,2775,2775,40
|
|
20231027,111700,128594950,2750,2775,2775,2750,1558
|
|
20231027,111600,124291325,2785,2785,2785,2785,0
|
|
20231027,111500,124291325,2785,2785,2785,2785,0
|
|
20231027,111400,124291325,2785,2790,2790,2785,1795
|
|
20231027,111300,119284640,2790,2790,2790,2790,80
|
|
20231027,111200,119061440,2800,2795,2800,2795,1000
|
|
20231027,111100,116261505,2795,2795,2795,2795,19
|
|
20231027,111000,116208400,2795,2795,2795,2795,0
|
|
20231027,110900,116208400,2795,2795,2795,2795,100
|
|
20231027,110800,115928900,2795,2800,2800,2795,451
|
|
20231027,110700,114666255,2800,2780,2800,2780,4257
|
|
20231027,110600,102777160,2770,2770,2770,2770,2
|
|
20231027,110500,102771620,2770,2775,2780,2770,1649
|
|
20231027,110400,98193150,2775,2775,2775,2775,0
|
|
20231027,110300,98193150,2775,2775,2775,2775,1
|
|
20231027,110200,98190375,2765,2765,2765,2765,0
|
|
20231027,110100,98190375,2765,2765,2765,2765,35
|
|
20231027,110000,98093600,2765,2765,2765,2765,0
|
|
20231027,105900,98093600,2765,2765,2765,2765,0
|
|
20231027,105800,98093600,2765,2765,2765,2765,0
|
|
20231027,105700,98093600,2765,2765,2765,2765,0
|
|
20231027,105600,98093600,2765,2765,2765,2765,359
|
|
20231027,105500,97100965,2780,2780,2780,2780,154
|
|
20231027,105400,96672845,2785,2785,2785,2785,0
|
|
20231027,105300,96672845,2785,2785,2785,2785,620
|
|
20231027,105200,94946145,2785,2775,2785,2775,2591
|
|
20231027,105100,87739055,2775,2775,2775,2775,1200
|
|
20231027,105000,84409055,2770,2765,2770,2765,410
|
|
20231027,104900,83273395,2760,2760,2760,2760,60
|
|
20231027,104800,83107795,2760,2760,2760,2760,0
|
|
20231027,104700,83107795,2760,2760,2760,2760,500
|
|
20231027,104600,81727795,2750,2760,2760,2750,552
|
|
20231027,104500,80209325,2760,2755,2760,2755,1103
|
|
20231027,104400,77170555,2750,2750,2750,2750,100
|
|
20231027,104300,76895555,2750,2750,2750,2750,32
|
|
20231027,104200,76807555,2750,2745,2750,2745,1335
|
|
20231027,104100,73137020,2740,2740,2740,2740,29
|
|
20231027,104000,73057560,2735,2735,2735,2735,1000
|
|
20231027,103900,70322560,2735,2735,2735,2735,0
|
|
20231027,103800,70322560,2735,2735,2735,2735,0
|
|
20231027,103700,70322560,2735,2735,2735,2735,0
|
|
20231027,103600,70322560,2735,2735,2735,2735,498
|
|
20231027,103500,68960530,2735,2730,2735,2730,8
|
|
20231027,103400,68938680,2735,2735,2735,2735,50
|
|
20231027,103300,68801930,2740,2720,2740,2720,4159
|
|
20231027,103200,57449315,2715,2715,2715,2715,63
|
|
20231027,103100,57278270,2715,2700,2715,2700,936
|
|
20231027,103000,54739275,2700,2700,2700,2700,0
|
|
20231027,102900,54739275,2700,2700,2700,2700,0
|
|
20231027,102800,54739275,2700,2700,2700,2700,0
|
|
20231027,102700,54739275,2700,2700,2700,2700,0
|
|
20231027,102600,54739275,2700,2700,2700,2700,0
|
|
20231027,102500,54739275,2700,2700,2700,2700,0
|
|
20231027,102400,54739275,2700,2700,2700,2700,700
|
|
20231027,102300,52849275,2700,2700,2700,2700,300
|
|
20231027,102200,52039275,2695,2695,2695,2695,0
|
|
20231027,102100,52039275,2695,2695,2695,2695,0
|
|
20231027,102000,52039275,2695,2695,2695,2695,0
|
|
20231027,101900,52039275,2695,2695,2695,2695,0
|
|
20231027,101800,52039275,2695,2695,2695,2695,0
|
|
20231027,101700,52039275,2695,2695,2695,2695,0
|
|
20231027,101600,52039275,2695,2695,2695,2695,0
|
|
20231027,101500,52039275,2695,2695,2695,2695,1
|
|
20231027,101400,52036580,2705,2705,2705,2705,0
|
|
20231027,101300,52036580,2705,2705,2705,2705,0
|
|
20231027,101200,52036580,2705,2705,2705,2705,1
|
|
20231027,101100,52033875,2690,2690,2690,2690,0
|
|
20231027,101000,52033875,2690,2690,2690,2690,30
|
|
20231027,100900,51953175,2690,2690,2690,2690,0
|
|
20231027,100800,51953175,2690,2690,2690,2690,0
|
|
20231027,100700,51953175,2690,2690,2690,2690,0
|
|
20231027,100600,51953175,2690,2685,2690,2685,867
|
|
20231027,100500,49622675,2680,2680,2680,2680,317
|
|
20231027,100400,48773115,2680,2680,2680,2680,0
|
|
20231027,100300,48773115,2680,2680,2680,2680,0
|
|
20231027,100200,48773115,2680,2680,2680,2680,0
|
|
20231027,100100,48773115,2680,2680,2680,2680,9
|
|
20231027,100000,48748995,2675,2675,2675,2675,31
|
|
20231027,095900,48666070,2675,2675,2675,2675,0
|
|
20231027,095800,48666070,2675,2675,2675,2675,30
|
|
20231027,095700,48585820,2675,2685,2685,2675,31
|
|
20231027,095600,48502885,2685,2675,2685,2675,232
|
|
20231027,095500,47880280,2675,2680,2680,2675,32
|
|
20231027,095400,47794610,2680,2675,2680,2675,349
|
|
20231027,095300,46860105,2675,2670,2675,2670,475
|
|
20231027,095200,45591700,2670,2670,2670,2670,30
|
|
20231027,095100,45511600,2675,2670,2675,2670,32
|
|
20231027,095000,45426150,2670,2670,2670,2670,30
|
|
20231027,094900,45346050,2675,2675,2675,2675,308
|
|
20231027,094800,44522150,2675,2680,2680,2675,46
|
|
20231027,094700,44399020,2675,2680,2680,2675,231
|
|
20231027,094600,43780095,2680,2680,2680,2675,132
|
|
20231027,094500,43426485,2675,2665,2675,2665,147
|
|
20231027,094400,43033560,2675,2670,2675,2665,35
|
|
20231027,094300,42940220,2680,2670,2680,2665,2671
|
|
20231027,094200,35815410,2670,2695,2695,2670,32
|
|
20231027,094100,35729945,2670,2670,2670,2670,30
|
|
20231027,094000,35649845,2695,2670,2695,2670,35
|
|
20231027,093900,35556270,2700,2705,2705,2670,32
|
|
20231027,093800,35470665,2685,2685,2685,2685,0
|
|
20231027,093700,35470665,2685,2675,2715,2675,817
|
|
20231027,093600,33265330,2675,2675,2675,2675,30
|
|
20231027,093500,33185080,2705,2675,2710,2675,261
|
|
20231027,093400,32484110,2675,2675,2675,2675,30
|
|
20231027,093300,32403860,2685,2680,2685,2675,31
|
|
20231027,093200,32320910,2685,2685,2685,2685,4
|
|
20231027,093100,32310170,2675,2685,2685,2675,40
|
|
20231027,093000,32203080,2675,2680,2680,2675,2843
|
|
20231027,092900,24583990,2680,2680,2680,2680,30
|
|
20231027,092800,24503590,2700,2680,2700,2680,51
|
|
20231027,092700,24366585,2700,2700,2700,2700,2
|
|
20231027,092600,24361185,2700,2690,2700,2680,245
|
|
20231027,092500,23702460,2685,2690,2690,2685,2810
|
|
20231027,092400,16156625,2690,2690,2690,2690,30
|
|
20231027,092300,16075925,2690,2690,2690,2690,30
|
|
20231027,092200,15995225,2715,2690,2715,2690,58
|
|
20231027,092100,15838695,2715,2715,2715,2715,1
|
|
20231027,092000,15835980,2690,2715,2715,2690,32
|
|
20231027,091900,15749815,2695,2695,2695,2695,30
|
|
20231027,091800,15668965,2715,2695,2715,2695,31
|
|
20231027,091700,15585400,2720,2700,2720,2695,36
|
|
20231027,091600,15488220,2720,2720,2720,2705,203
|
|
20231027,091500,14939060,2695,2685,2715,2680,1274
|
|
20231027,091400,11513415,2685,2710,2710,2685,35
|
|
20231027,091300,11419215,2685,2700,2710,2685,745
|
|
20231027,091200,9415920,2700,2700,2700,2700,30
|
|
20231027,091100,9334920,2700,2695,2710,2695,46
|
|
20231027,091000,9210825,2695,2700,2700,2695,1000
|
|
20231027,090900,6515105,2700,2700,2700,2700,31
|
|
20231027,090800,6431405,2700,2700,2700,2700,42
|
|
20231027,090700,6318005,2700,2700,2700,2700,30
|
|
20231027,090600,6237005,2700,2700,2700,2700,529
|
|
20231027,090500,4808705,2695,2695,2695,2695,0
|
|
20231027,090400,4808705,2695,2700,2700,2695,202
|
|
20231027,090300,4263990,2700,2705,2705,2700,37
|
|
20231027,090200,4164055,2700,2700,2700,2700,30
|
|
20231027,090100,4083055,2695,2695,2700,2695,87
|
|
20231027,090000,3848540,2740,2690,2740,2690,1428
|