633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193000,558763540,2480,2480,2480,2480,11651
|
|
20231027,192900,558763540,2480,2480,2480,2480,0
|
|
20231027,192800,558763540,2480,2480,2480,2480,0
|
|
20231027,192700,558763540,2480,2480,2480,2480,0
|
|
20231027,192600,558763540,2480,2480,2480,2480,0
|
|
20231027,192500,558763540,2480,2480,2480,2480,0
|
|
20231027,192400,558763540,2480,2480,2480,2480,0
|
|
20231027,192300,558763540,2480,2480,2480,2480,0
|
|
20231027,192200,558763540,2480,2480,2480,2480,0
|
|
20231027,192100,558763540,2480,2480,2480,2480,0
|
|
20231027,192000,558763540,2480,2480,2480,2480,0
|
|
20231027,191900,558763540,2480,2480,2480,2480,0
|
|
20231027,191800,558763540,2480,2480,2480,2480,0
|
|
20231027,191700,558763540,2480,2480,2480,2480,0
|
|
20231027,191600,558763540,2480,2480,2480,2480,0
|
|
20231027,191500,558763540,2480,2480,2480,2480,0
|
|
20231027,191400,558763540,2480,2480,2480,2480,0
|
|
20231027,191300,558763540,2480,2480,2480,2480,0
|
|
20231027,191200,558763540,2480,2480,2480,2480,0
|
|
20231027,191100,558763540,2480,2480,2480,2480,0
|
|
20231027,191000,558763540,2480,2480,2480,2480,0
|
|
20231027,190900,558763540,2480,2480,2480,2480,0
|
|
20231027,190800,558763540,2480,2480,2480,2480,0
|
|
20231027,190700,558763540,2480,2480,2480,2480,0
|
|
20231027,190600,558763540,2480,2480,2480,2480,0
|
|
20231027,190500,558763540,2480,2480,2480,2480,0
|
|
20231027,190400,558763540,2480,2480,2480,2480,0
|
|
20231027,190300,558763540,2480,2480,2480,2480,0
|
|
20231027,190200,558763540,2480,2480,2480,2480,0
|
|
20231027,190100,558763540,2480,2480,2480,2480,0
|
|
20231027,190000,558763540,2480,2480,2480,2480,11651
|
|
20231027,185900,558763540,2480,2480,2480,2480,0
|
|
20231027,185800,558763540,2480,2480,2480,2480,0
|
|
20231027,185700,558763540,2480,2480,2480,2480,0
|
|
20231027,185600,558763540,2480,2480,2480,2480,0
|
|
20231027,185500,558763540,2480,2480,2480,2480,0
|
|
20231027,185400,558763540,2480,2480,2480,2480,0
|
|
20231027,185300,558763540,2480,2480,2480,2480,0
|
|
20231027,185200,558763540,2480,2480,2480,2480,0
|
|
20231027,185100,558763540,2480,2480,2480,2480,0
|
|
20231027,185000,558763540,2480,2480,2480,2480,0
|
|
20231027,184900,558763540,2480,2480,2480,2480,0
|
|
20231027,184800,558763540,2480,2480,2480,2480,0
|
|
20231027,184700,558763540,2480,2480,2480,2480,0
|
|
20231027,184600,558763540,2480,2480,2480,2480,0
|
|
20231027,184500,558763540,2480,2480,2480,2480,0
|
|
20231027,184400,558763540,2480,2480,2480,2480,0
|
|
20231027,184300,558763540,2480,2480,2480,2480,0
|
|
20231027,184200,558763540,2480,2480,2480,2480,0
|
|
20231027,184100,558763540,2480,2480,2480,2480,0
|
|
20231027,184000,558763540,2480,2480,2480,2480,0
|
|
20231027,183900,558763540,2480,2480,2480,2480,0
|
|
20231027,183800,558763540,2480,2480,2480,2480,0
|
|
20231027,183700,558763540,2480,2480,2480,2480,0
|
|
20231027,183600,558763540,2480,2480,2480,2480,0
|
|
20231027,183500,558763540,2480,2480,2480,2480,0
|
|
20231027,183400,558763540,2480,2480,2480,2480,0
|
|
20231027,183300,558763540,2480,2480,2480,2480,0
|
|
20231027,183200,558763540,2480,2480,2480,2480,0
|
|
20231027,183100,558763540,2480,2480,2480,2480,0
|
|
20231027,183000,558763540,2480,2480,2480,2480,11651
|
|
20231027,182900,558763540,2480,2480,2480,2480,0
|
|
20231027,182800,558763540,2480,2480,2480,2480,0
|
|
20231027,182700,558763540,2480,2480,2480,2480,0
|
|
20231027,182600,558763540,2480,2480,2480,2480,0
|
|
20231027,182500,558763540,2480,2480,2480,2480,0
|
|
20231027,182400,558763540,2480,2480,2480,2480,0
|
|
20231027,182300,558763540,2480,2480,2480,2480,0
|
|
20231027,182200,558763540,2480,2480,2480,2480,0
|
|
20231027,182100,558763540,2480,2480,2480,2480,0
|
|
20231027,182000,558763540,2480,2480,2480,2480,0
|
|
20231027,181900,558763540,2480,2480,2480,2480,0
|
|
20231027,181800,558763540,2480,2480,2480,2480,0
|
|
20231027,181700,558763540,2480,2480,2480,2480,0
|
|
20231027,181600,558763540,2480,2480,2480,2480,0
|
|
20231027,181500,558763540,2480,2480,2480,2480,0
|
|
20231027,181400,558763540,2480,2480,2480,2480,0
|
|
20231027,181300,558763540,2480,2480,2480,2480,0
|
|
20231027,181200,558763540,2480,2480,2480,2480,0
|
|
20231027,181100,558763540,2480,2480,2480,2480,0
|
|
20231027,181000,558763540,2480,2480,2480,2480,0
|
|
20231027,180900,558763540,2480,2480,2480,2480,0
|
|
20231027,180800,558763540,2480,2480,2480,2480,0
|
|
20231027,180700,558763540,2480,2480,2480,2480,0
|
|
20231027,180600,558763540,2480,2480,2480,2480,0
|
|
20231027,180500,558763540,2480,2480,2480,2480,0
|
|
20231027,180400,558763540,2480,2480,2480,2480,0
|
|
20231027,180300,558763540,2480,2480,2480,2480,0
|
|
20231027,180200,558763540,2480,2480,2480,2480,0
|
|
20231027,180100,558763540,2480,2480,2480,2480,0
|
|
20231027,180000,558763540,2480,2480,2480,2480,11651
|
|
20231027,175900,558763540,2480,2480,2480,2480,0
|
|
20231027,175800,558763540,2480,2480,2480,2480,0
|
|
20231027,175700,558763540,2480,2480,2480,2480,0
|
|
20231027,175600,558763540,2480,2480,2480,2480,0
|
|
20231027,175500,558763540,2480,2480,2480,2480,0
|
|
20231027,175400,558763540,2480,2480,2480,2480,0
|
|
20231027,175300,558763540,2480,2480,2480,2480,0
|
|
20231027,175200,558763540,2480,2480,2480,2480,0
|
|
20231027,175100,558763540,2480,2480,2480,2480,0
|
|
20231027,175000,558763540,2480,2480,2480,2480,0
|
|
20231027,174900,558763540,2480,2480,2480,2480,0
|
|
20231027,174800,558763540,2480,2480,2480,2480,0
|
|
20231027,174700,558763540,2480,2480,2480,2480,0
|
|
20231027,174600,558763540,2480,2480,2480,2480,0
|
|
20231027,174500,558763540,2480,2480,2480,2480,0
|
|
20231027,174400,558763540,2480,2480,2480,2480,0
|
|
20231027,174300,558763540,2480,2480,2480,2480,0
|
|
20231027,174200,558763540,2480,2480,2480,2480,0
|
|
20231027,174100,558763540,2480,2480,2480,2480,0
|
|
20231027,174000,558763540,2480,2480,2480,2480,0
|
|
20231027,173900,558763540,2480,2480,2480,2480,0
|
|
20231027,173800,558763540,2480,2480,2480,2480,0
|
|
20231027,173700,558763540,2480,2480,2480,2480,0
|
|
20231027,173600,558763540,2480,2480,2480,2480,0
|
|
20231027,173500,558763540,2480,2480,2480,2480,0
|
|
20231027,173400,558763540,2480,2480,2480,2480,0
|
|
20231027,173300,558763540,2480,2480,2480,2480,0
|
|
20231027,173200,558763540,2480,2480,2480,2480,0
|
|
20231027,173100,558763540,2480,2480,2480,2480,0
|
|
20231027,173000,558763540,2480,2480,2480,2480,11651
|
|
20231027,172900,558763540,2480,2480,2480,2480,0
|
|
20231027,172800,558763540,2480,2480,2480,2480,0
|
|
20231027,172700,558763540,2480,2480,2480,2480,0
|
|
20231027,172600,558763540,2480,2480,2480,2480,0
|
|
20231027,172500,558763540,2480,2480,2480,2480,0
|
|
20231027,172400,558763540,2480,2480,2480,2480,0
|
|
20231027,172300,558763540,2480,2480,2480,2480,0
|
|
20231027,172200,558763540,2480,2480,2480,2480,0
|
|
20231027,172100,558763540,2480,2480,2480,2480,0
|
|
20231027,172000,558763540,2480,2480,2480,2480,0
|
|
20231027,171900,558763540,2480,2480,2480,2480,0
|
|
20231027,171800,558763540,2480,2480,2480,2480,0
|
|
20231027,171700,558763540,2480,2480,2480,2480,0
|
|
20231027,171600,558763540,2480,2480,2480,2480,0
|
|
20231027,171500,558763540,2480,2480,2480,2480,0
|
|
20231027,171400,558763540,2480,2480,2480,2480,0
|
|
20231027,171300,558763540,2480,2480,2480,2480,0
|
|
20231027,171200,558763540,2480,2480,2480,2480,0
|
|
20231027,171100,558763540,2480,2480,2480,2480,0
|
|
20231027,171000,558763540,2480,2480,2480,2480,0
|
|
20231027,170900,558763540,2480,2480,2480,2480,0
|
|
20231027,170800,558763540,2480,2480,2480,2480,0
|
|
20231027,170700,558763540,2480,2480,2480,2480,0
|
|
20231027,170600,558763540,2480,2480,2480,2480,0
|
|
20231027,170500,558763540,2480,2480,2480,2480,0
|
|
20231027,170400,558763540,2480,2480,2480,2480,0
|
|
20231027,170300,558763540,2480,2480,2480,2480,0
|
|
20231027,170200,558763540,2480,2480,2480,2480,0
|
|
20231027,170100,558763540,2480,2480,2480,2480,0
|
|
20231027,170000,558763540,2480,2480,2480,2480,11651
|
|
20231027,165900,558763540,2480,2480,2480,2480,0
|
|
20231027,165800,558763540,2480,2480,2480,2480,0
|
|
20231027,165700,558763540,2480,2480,2480,2480,0
|
|
20231027,165600,558763540,2480,2480,2480,2480,0
|
|
20231027,165500,558763540,2480,2480,2480,2480,0
|
|
20231027,165400,558763540,2480,2480,2480,2480,0
|
|
20231027,165300,558763540,2480,2480,2480,2480,0
|
|
20231027,165200,558763540,2480,2480,2480,2480,0
|
|
20231027,165100,558763540,2480,2480,2480,2480,0
|
|
20231027,165000,558763540,2480,2480,2480,2480,0
|
|
20231027,164900,558763540,2480,2480,2480,2480,0
|
|
20231027,164800,558763540,2480,2480,2480,2480,0
|
|
20231027,164700,558763540,2480,2480,2480,2480,0
|
|
20231027,164600,558763540,2480,2480,2480,2480,0
|
|
20231027,164500,558763540,2480,2480,2480,2480,0
|
|
20231027,164400,558763540,2480,2480,2480,2480,0
|
|
20231027,164300,558763540,2480,2480,2480,2480,0
|
|
20231027,164200,558763540,2480,2480,2480,2480,0
|
|
20231027,164100,558763540,2480,2480,2480,2480,0
|
|
20231027,164000,558763540,2480,2480,2480,2480,0
|
|
20231027,163900,558763540,2480,2480,2480,2480,0
|
|
20231027,163800,558763540,2480,2480,2480,2480,0
|
|
20231027,163700,558763540,2480,2480,2480,2480,0
|
|
20231027,163600,558763540,2480,2480,2480,2480,0
|
|
20231027,163500,558763540,2480,2480,2480,2480,0
|
|
20231027,163400,558763540,2480,2480,2480,2480,0
|
|
20231027,163300,558763540,2480,2480,2480,2480,0
|
|
20231027,163200,558763540,2480,2480,2480,2480,0
|
|
20231027,163100,558763540,2480,2480,2480,2480,0
|
|
20231027,163000,558763540,2480,2480,2480,2480,11651
|
|
20231027,162900,558763540,2480,2480,2480,2480,0
|
|
20231027,162800,558763540,2480,2480,2480,2480,0
|
|
20231027,162700,558763540,2480,2480,2480,2480,0
|
|
20231027,162600,558763540,2480,2480,2480,2480,0
|
|
20231027,162500,558763540,2480,2480,2480,2480,0
|
|
20231027,162400,558763540,2480,2480,2480,2480,0
|
|
20231027,162300,558763540,2480,2480,2480,2480,0
|
|
20231027,162200,558763540,2480,2480,2480,2480,0
|
|
20231027,162100,558763540,2480,2480,2480,2480,0
|
|
20231027,162000,558763540,2480,2480,2480,2480,0
|
|
20231027,161900,558763540,2480,2480,2480,2480,0
|
|
20231027,161800,558763540,2480,2480,2480,2480,0
|
|
20231027,161700,558763540,2480,2480,2480,2480,0
|
|
20231027,161600,558763540,2480,2480,2480,2480,0
|
|
20231027,161500,558763540,2480,2480,2480,2480,0
|
|
20231027,161400,558763540,2480,2480,2480,2480,0
|
|
20231027,161300,558763540,2480,2480,2480,2480,0
|
|
20231027,161200,558763540,2480,2480,2480,2480,0
|
|
20231027,161100,558763540,2480,2480,2480,2480,0
|
|
20231027,161000,558763540,2480,2480,2480,2480,0
|
|
20231027,160900,558763540,2480,2480,2480,2480,0
|
|
20231027,160800,558763540,2480,2480,2480,2480,0
|
|
20231027,160700,558763540,2480,2480,2480,2480,0
|
|
20231027,160600,558763540,2480,2480,2480,2480,0
|
|
20231027,160500,558763540,2480,2480,2480,2480,0
|
|
20231027,160400,558763540,2480,2480,2480,2480,0
|
|
20231027,160300,558763540,2480,2480,2480,2480,0
|
|
20231027,160200,558763540,2480,2480,2480,2480,0
|
|
20231027,160100,558763540,2480,2480,2480,2480,0
|
|
20231027,160000,558763540,2480,2480,2480,2480,11651
|
|
20231027,155900,558763540,2480,2480,2480,2480,0
|
|
20231027,155800,558763540,2480,2480,2480,2480,0
|
|
20231027,155700,558763540,2480,2480,2480,2480,0
|
|
20231027,155600,558763540,2480,2480,2480,2480,0
|
|
20231027,155500,558763540,2480,2480,2480,2480,0
|
|
20231027,155400,558763540,2480,2480,2480,2480,0
|
|
20231027,155300,558763540,2480,2480,2480,2480,0
|
|
20231027,155200,558763540,2480,2480,2480,2480,0
|
|
20231027,155100,558763540,2480,2480,2480,2480,0
|
|
20231027,155000,558763540,2480,2480,2480,2480,0
|
|
20231027,154900,558763540,2480,2480,2480,2480,0
|
|
20231027,154800,558763540,2480,2480,2480,2480,0
|
|
20231027,154700,558763540,2480,2480,2480,2480,0
|
|
20231027,154600,558763540,2480,2480,2480,2480,0
|
|
20231027,154500,558763540,2480,2480,2480,2480,0
|
|
20231027,154400,558763540,2480,2480,2480,2480,0
|
|
20231027,154300,558763540,2480,2480,2480,2480,0
|
|
20231027,154200,558763540,2480,2480,2480,2480,0
|
|
20231027,154100,558763540,2480,2480,2480,2480,0
|
|
20231027,154000,558763540,2480,2480,2480,2480,0
|
|
20231027,153900,558763540,2480,2480,2480,2480,0
|
|
20231027,153800,558763540,2480,2480,2480,2480,0
|
|
20231027,153700,558763540,2480,2480,2480,2480,0
|
|
20231027,153600,558763540,2480,2480,2480,2480,0
|
|
20231027,153500,558763540,2480,2480,2480,2480,0
|
|
20231027,153400,558763540,2480,2480,2480,2480,0
|
|
20231027,153300,558763540,2480,2480,2480,2480,0
|
|
20231027,153200,558763540,2480,2480,2480,2480,0
|
|
20231027,153100,558763540,2480,2480,2480,2480,0
|
|
20231027,153000,558763540,2480,2480,2480,2480,23302
|
|
20231027,152900,529869060,2490,2490,2490,2490,0
|
|
20231027,152800,529869060,2490,2490,2490,2490,0
|
|
20231027,152700,529869060,2490,2490,2490,2490,0
|
|
20231027,152600,529869060,2490,2490,2490,2490,0
|
|
20231027,152500,529869060,2490,2490,2490,2490,0
|
|
20231027,152400,529869060,2490,2490,2490,2490,0
|
|
20231027,152300,529869060,2490,2490,2490,2490,0
|
|
20231027,152200,529869060,2490,2490,2490,2490,0
|
|
20231027,152100,529869060,2490,2490,2490,2490,0
|
|
20231027,152000,529869060,2490,2490,2490,2490,0
|
|
20231027,151900,529869060,2490,2490,2490,2490,100
|
|
20231027,151800,529620060,2490,2485,2490,2485,51
|
|
20231027,151700,529493075,2485,2495,2495,2485,181
|
|
20231027,151600,529042390,2490,2490,2490,2490,102
|
|
20231027,151500,528788410,2490,2490,2490,2490,101
|
|
20231027,151400,528536920,2490,2490,2490,2490,200
|
|
20231027,151300,528038920,2495,2495,2495,2495,3
|
|
20231027,151200,528031435,2500,2500,2500,2500,0
|
|
20231027,151100,528031435,2500,2500,2500,2500,0
|
|
20231027,151000,528031435,2500,2500,2500,2500,0
|
|
20231027,150900,528031435,2500,2500,2500,2500,3
|
|
20231027,150800,528023935,2500,2495,2500,2495,322
|
|
20231027,150700,527220535,2495,2495,2495,2495,1
|
|
20231027,150600,527218040,2495,2495,2495,2495,2262
|
|
20231027,150500,521574350,2495,2495,2495,2495,1
|
|
20231027,150400,521571855,2480,2490,2490,2480,101
|
|
20231027,150300,521320375,2495,2495,2495,2495,0
|
|
20231027,150200,521320375,2495,2495,2495,2495,1
|
|
20231027,150100,521317880,2470,2480,2480,2470,800
|
|
20231027,150000,519336845,2495,2490,2495,2490,1000
|
|
20231027,145900,516842315,2490,2490,2490,2490,14
|
|
20231027,145800,516807455,2490,2490,2490,2490,1
|
|
20231027,145700,516804965,2490,2490,2490,2490,6
|
|
20231027,145600,516790025,2495,2495,2495,2495,0
|
|
20231027,145500,516790025,2495,2470,2495,2470,1806
|
|
20231027,145400,512305220,2470,2470,2470,2470,0
|
|
20231027,145300,512305220,2470,2470,2470,2470,101
|
|
20231027,145200,512055750,2485,2485,2485,2485,77
|
|
20231027,145100,511864405,2465,2480,2480,2465,4416
|
|
20231027,145000,500957755,2485,2485,2485,2485,0
|
|
20231027,144900,500957755,2485,2485,2485,2485,0
|
|
20231027,144800,500957755,2485,2485,2485,2485,1
|
|
20231027,144700,500955270,2480,2480,2480,2480,0
|
|
20231027,144600,500955270,2480,2480,2480,2480,3
|
|
20231027,144500,500947830,2485,2485,2485,2485,0
|
|
20231027,144400,500947830,2485,2485,2485,2485,0
|
|
20231027,144300,500947830,2485,2480,2485,2480,2025
|
|
20231027,144200,495916205,2485,2485,2485,2485,0
|
|
20231027,144100,495916205,2485,2485,2485,2485,0
|
|
20231027,144000,495916205,2485,2485,2485,2485,3
|
|
20231027,143900,495908750,2480,2480,2480,2480,0
|
|
20231027,143800,495908750,2480,2480,2480,2480,0
|
|
20231027,143700,495908750,2480,2480,2480,2480,500
|
|
20231027,143600,494668750,2485,2485,2485,2485,0
|
|
20231027,143500,494668750,2485,2485,2485,2485,0
|
|
20231027,143400,494668750,2485,2485,2485,2485,0
|
|
20231027,143300,494668750,2485,2485,2485,2485,0
|
|
20231027,143200,494668750,2485,2485,2485,2485,0
|
|
20231027,143100,494668750,2485,2485,2485,2485,0
|
|
20231027,143000,494668750,2485,2485,2485,2485,0
|
|
20231027,142900,494668750,2485,2485,2485,2485,1
|
|
20231027,142800,494666265,2475,2485,2485,2475,72
|
|
20231027,142700,494488035,2480,2480,2480,2480,20
|
|
20231027,142600,494438435,2480,2480,2480,2480,10
|
|
20231027,142500,494413635,2480,2480,2480,2480,0
|
|
20231027,142400,494413635,2480,2480,2480,2480,0
|
|
20231027,142300,494413635,2480,2480,2480,2475,250
|
|
20231027,142200,493794130,2480,2480,2480,2480,100
|
|
20231027,142100,493546130,2480,2480,2480,2480,0
|
|
20231027,142000,493546130,2480,2480,2480,2480,102
|
|
20231027,141900,493293170,2490,2490,2490,2490,0
|
|
20231027,141800,493293170,2490,2490,2490,2490,0
|
|
20231027,141700,493293170,2490,2490,2490,2490,1
|
|
20231027,141600,493290680,2475,2475,2475,2475,0
|
|
20231027,141500,493290680,2475,2475,2475,2475,100
|
|
20231027,141400,493043180,2490,2490,2490,2490,1
|
|
20231027,141300,493040690,2475,2475,2475,2475,723
|
|
20231027,141200,491251265,2475,2475,2475,2475,0
|
|
20231027,141100,491251265,2475,2475,2480,2475,1024
|
|
20231027,141000,488716730,2480,2480,2480,2480,0
|
|
20231027,140900,488716730,2480,2480,2480,2480,170
|
|
20231027,140800,488295130,2480,2480,2480,2480,13
|
|
20231027,140700,488262890,2480,2480,2480,2480,1017
|
|
20231027,140600,485740730,2475,2490,2490,2475,475
|
|
20231027,140500,484564085,2485,2485,2485,2485,91
|
|
20231027,140400,484337950,2490,2490,2490,2490,0
|
|
20231027,140300,484337950,2490,2490,2490,2490,1
|
|
20231027,140200,484335460,2490,2490,2490,2490,0
|
|
20231027,140100,484335460,2490,2485,2490,2485,70
|
|
20231027,140000,484161260,2490,2490,2490,2490,0
|
|
20231027,135900,484161260,2490,2490,2490,2490,121
|
|
20231027,135800,483859970,2485,2485,2485,2485,407
|
|
20231027,135700,482848575,2500,2500,2500,2500,100
|
|
20231027,135600,482598575,2500,2495,2500,2495,2
|
|
20231027,135500,482593580,2490,2490,2490,2490,10
|
|
20231027,135400,482568680,2500,2500,2500,2500,0
|
|
20231027,135300,482568680,2500,2490,2500,2490,38
|
|
20231027,135200,482474050,2500,2500,2500,2500,0
|
|
20231027,135100,482474050,2500,2500,2500,2500,0
|
|
20231027,135000,482474050,2500,2500,2500,2500,3
|
|
20231027,134900,482466550,2500,2500,2500,2500,100
|
|
20231027,134800,482216550,2500,2500,2500,2500,0
|
|
20231027,134700,482216550,2500,2500,2500,2500,88
|
|
20231027,134600,481996550,2500,2500,2500,2500,0
|
|
20231027,134500,481996550,2500,2500,2500,2500,0
|
|
20231027,134400,481996550,2500,2500,2500,2500,69
|
|
20231027,134300,481824050,2490,2490,2490,2490,860
|
|
20231027,134200,479682650,2490,2500,2500,2490,3
|
|
20231027,134100,479675170,2490,2495,2495,2490,81
|
|
20231027,134000,479473445,2500,2480,2500,2480,396
|
|
20231027,133900,478491345,2500,2500,2500,2500,0
|
|
20231027,133800,478491345,2500,2500,2500,2500,0
|
|
20231027,133700,478491345,2500,2495,2500,2495,1001
|
|
20231027,133600,475993845,2490,2490,2490,2490,798
|
|
20231027,133500,474006825,2485,2475,2485,2475,856
|
|
20231027,133400,471880665,2465,2465,2465,2465,0
|
|
20231027,133300,471880665,2465,2465,2465,2465,0
|
|
20231027,133200,471880665,2465,2465,2465,2465,0
|
|
20231027,133100,471880665,2465,2465,2465,2465,1
|
|
20231027,133000,471878200,2485,2485,2485,2485,0
|
|
20231027,132900,471878200,2485,2485,2485,2485,0
|
|
20231027,132800,471878200,2485,2485,2485,2470,1376
|
|
20231027,132700,468475955,2490,2485,2490,2485,1096
|
|
20231027,132600,465749420,2470,2470,2470,2470,0
|
|
20231027,132500,465749420,2470,2475,2475,2470,100
|
|
20231027,132400,465502395,2490,2490,2490,2490,0
|
|
20231027,132300,465502395,2490,2490,2490,2490,0
|
|
20231027,132200,465502395,2490,2470,2490,2470,1985
|
|
20231027,132100,460581545,2470,2470,2470,2470,1000
|
|
20231027,132000,458111545,2465,2465,2465,2465,0
|
|
20231027,131900,458111545,2465,2480,2480,2465,2141
|
|
20231027,131800,452818570,2475,2475,2475,2475,42
|
|
20231027,131700,452714620,2475,2480,2480,2475,8333
|
|
20231027,131600,432072285,2485,2485,2485,2485,10
|
|
20231027,131500,432047435,2485,2485,2485,2485,40
|
|
20231027,131400,431948035,2485,2490,2490,2485,3973
|
|
20231027,131300,422070070,2495,2490,2495,2490,517
|
|
20231027,131200,420780165,2495,2495,2495,2495,186
|
|
20231027,131100,420316095,2495,2495,2495,2495,625
|
|
20231027,131000,418756720,2495,2495,2495,2495,200
|
|
20231027,130900,418257720,2490,2500,2500,2490,21
|
|
20231027,130800,418205230,2500,2500,2500,2500,0
|
|
20231027,130700,418205230,2500,2500,2500,2500,0
|
|
20231027,130600,418205230,2500,2500,2500,2500,0
|
|
20231027,130500,418205230,2500,2500,2500,2500,0
|
|
20231027,130400,418205230,2500,2500,2500,2500,2
|
|
20231027,130300,418200230,2490,2490,2490,2490,0
|
|
20231027,130200,418200230,2490,2490,2490,2490,0
|
|
20231027,130100,418200230,2490,2490,2490,2490,1
|
|
20231027,130000,418197740,2485,2485,2485,2485,31
|
|
20231027,125900,418120705,2480,2480,2480,2480,0
|
|
20231027,125800,418120705,2480,2480,2480,2480,0
|
|
20231027,125700,418120705,2480,2480,2480,2480,0
|
|
20231027,125600,418120705,2480,2480,2480,2480,0
|
|
20231027,125500,418120705,2480,2480,2480,2480,1915
|
|
20231027,125400,413371505,2480,2480,2480,2480,0
|
|
20231027,125300,413371505,2480,2480,2480,2480,200
|
|
20231027,125200,412875505,2480,2485,2485,2480,1370
|
|
20231027,125100,409477340,2490,2490,2490,2490,0
|
|
20231027,125000,409477340,2490,2490,2490,2490,0
|
|
20231027,124900,409477340,2490,2490,2490,2490,3
|
|
20231027,124800,409469870,2490,2490,2490,2490,1
|
|
20231027,124700,409467380,2480,2485,2485,2480,3465
|
|
20231027,124600,400859590,2485,2495,2500,2485,1588
|
|
20231027,124500,396902975,2500,2500,2500,2500,0
|
|
20231027,124400,396902975,2500,2500,2500,2500,1538
|
|
20231027,124300,393057975,2505,2505,2505,2505,50
|
|
20231027,124200,392932725,2505,2515,2515,2505,5640
|
|
20231027,124100,378780505,2510,2515,2515,2510,1537
|
|
20231027,124000,374915540,2520,2520,2520,2520,0
|
|
20231027,123900,374915540,2520,2520,2520,2520,0
|
|
20231027,123800,374915540,2520,2530,2530,2520,1311
|
|
20231027,123700,371602370,2525,2525,2525,2525,515
|
|
20231027,123600,370301995,2525,2525,2525,2525,0
|
|
20231027,123500,370301995,2525,2525,2525,2525,0
|
|
20231027,123400,370301995,2525,2525,2525,2525,0
|
|
20231027,123300,370301995,2525,2525,2525,2525,0
|
|
20231027,123200,370301995,2525,2525,2525,2525,0
|
|
20231027,123100,370301995,2525,2525,2525,2525,81
|
|
20231027,123000,370097470,2525,2525,2525,2525,0
|
|
20231027,122900,370097470,2525,2525,2525,2525,0
|
|
20231027,122800,370097470,2525,2525,2525,2525,8
|
|
20231027,122700,370077270,2525,2525,2525,2525,200
|
|
20231027,122600,369572270,2525,2525,2525,2525,0
|
|
20231027,122500,369572270,2525,2525,2525,2525,0
|
|
20231027,122400,369572270,2525,2525,2525,2525,0
|
|
20231027,122300,369572270,2525,2520,2525,2520,8
|
|
20231027,122200,369552080,2520,2520,2520,2520,100
|
|
20231027,122100,369300080,2520,2520,2520,2520,0
|
|
20231027,122000,369300080,2520,2520,2520,2520,0
|
|
20231027,121900,369300080,2520,2520,2520,2520,0
|
|
20231027,121800,369300080,2520,2520,2520,2520,0
|
|
20231027,121700,369300080,2520,2520,2520,2520,0
|
|
20231027,121600,369300080,2520,2520,2520,2520,100
|
|
20231027,121500,369048080,2520,2520,2520,2520,0
|
|
20231027,121400,369048080,2520,2520,2520,2520,0
|
|
20231027,121300,369048080,2520,2520,2520,2520,225
|
|
20231027,121200,368481080,2520,2520,2520,2520,1159
|
|
20231027,121100,365560400,2520,2520,2520,2520,76
|
|
20231027,121000,365368880,2520,2520,2520,2520,0
|
|
20231027,120900,365368880,2520,2520,2520,2520,0
|
|
20231027,120800,365368880,2520,2520,2520,2520,3
|
|
20231027,120700,365361320,2520,2520,2520,2520,0
|
|
20231027,120600,365361320,2520,2530,2530,2520,2593
|
|
20231027,120500,358826660,2535,2535,2535,2535,0
|
|
20231027,120400,358826660,2535,2535,2535,2535,0
|
|
20231027,120300,358826660,2535,2535,2535,2535,0
|
|
20231027,120200,358826660,2535,2535,2535,2535,41
|
|
20231027,120100,358722725,2535,2535,2535,2535,0
|
|
20231027,120000,358722725,2535,2535,2535,2535,0
|
|
20231027,115900,358722725,2535,2535,2535,2535,0
|
|
20231027,115800,358722725,2535,2535,2535,2535,0
|
|
20231027,115700,358722725,2535,2535,2535,2535,0
|
|
20231027,115600,358722725,2535,2535,2535,2535,0
|
|
20231027,115500,358722725,2535,2535,2535,2535,0
|
|
20231027,115400,358722725,2535,2535,2535,2535,0
|
|
20231027,115300,358722725,2535,2535,2535,2535,0
|
|
20231027,115200,358722725,2535,2535,2535,2535,166
|
|
20231027,115100,358301915,2535,2540,2540,2535,301
|
|
20231027,115000,357538875,2535,2535,2535,2535,10
|
|
20231027,114900,357513525,2535,2535,2535,2535,70
|
|
20231027,114800,357336075,2540,2540,2540,2540,0
|
|
20231027,114700,357336075,2540,2540,2540,2540,0
|
|
20231027,114600,357336075,2540,2540,2540,2540,196
|
|
20231027,114500,356838235,2540,2540,2540,2540,30
|
|
20231027,114400,356762035,2545,2545,2545,2545,30
|
|
20231027,114300,356685685,2535,2540,2540,2535,758
|
|
20231027,114200,354760465,2535,2535,2535,2535,0
|
|
20231027,114100,354760465,2535,2535,2535,2535,1
|
|
20231027,114000,354757930,2535,2535,2535,2535,27
|
|
20231027,113900,354689485,2530,2530,2530,2530,90
|
|
20231027,113800,354461785,2540,2535,2540,2535,4827
|
|
20231027,113700,342219245,2535,2535,2535,2535,0
|
|
20231027,113600,342219245,2535,2535,2535,2535,1
|
|
20231027,113500,342216710,2535,2535,2535,2535,5
|
|
20231027,113400,342204035,2540,2540,2540,2540,21
|
|
20231027,113300,342150695,2540,2540,2540,2540,0
|
|
20231027,113200,342150695,2540,2540,2540,2540,1
|
|
20231027,113100,342148155,2545,2535,2545,2535,2834
|
|
20231027,113000,334950090,2540,2530,2540,2530,1588
|
|
20231027,112900,330925385,2530,2530,2530,2530,0
|
|
20231027,112800,330925385,2530,2525,2530,2510,779
|
|
20231027,112700,328955085,2530,2530,2530,2530,0
|
|
20231027,112600,328955085,2530,2530,2530,2530,0
|
|
20231027,112500,328955085,2530,2530,2530,2530,0
|
|
20231027,112400,328955085,2530,2530,2530,2530,0
|
|
20231027,112300,328955085,2530,2530,2535,2530,121
|
|
20231027,112200,328648950,2530,2530,2535,2530,3333
|
|
20231027,112100,320208065,2525,2525,2525,2525,100
|
|
20231027,112000,319955565,2525,2520,2525,2515,1850
|
|
20231027,111900,315288840,2520,2520,2520,2520,0
|
|
20231027,111800,315288840,2520,2520,2520,2520,0
|
|
20231027,111700,315288840,2520,2520,2520,2520,1
|
|
20231027,111600,315286320,2520,2520,2520,2510,138
|
|
20231027,111500,314939060,2525,2525,2525,2525,0
|
|
20231027,111400,314939060,2525,2520,2525,2520,100
|
|
20231027,111300,314686795,2520,2520,2520,2515,27
|
|
20231027,111200,314618875,2525,2525,2525,2525,0
|
|
20231027,111100,314618875,2525,2525,2525,2525,0
|
|
20231027,111000,314618875,2525,2525,2525,2525,0
|
|
20231027,110900,314618875,2525,2525,2525,2525,1
|
|
20231027,110800,314616350,2520,2520,2520,2520,2017
|
|
20231027,110700,309533510,2525,2525,2525,2525,0
|
|
20231027,110600,309533510,2525,2515,2525,2515,3187
|
|
20231027,110500,301507260,2520,2505,2520,2490,2270
|
|
20231027,110400,295814045,2520,2520,2520,2520,0
|
|
20231027,110300,295814045,2520,2520,2520,2520,17
|
|
20231027,110200,295771205,2520,2520,2520,2520,1
|
|
20231027,110100,295768685,2520,2520,2520,2520,0
|
|
20231027,110000,295768685,2520,2520,2520,2520,0
|
|
20231027,105900,295768685,2520,2520,2520,2520,1
|
|
20231027,105800,295766165,2505,2515,2515,2505,1606
|
|
20231027,105700,291735120,2515,2515,2515,2515,120
|
|
20231027,105600,291433320,2515,2520,2525,2515,37
|
|
20231027,105500,291340055,2520,2520,2520,2520,0
|
|
20231027,105400,291340055,2520,2520,2520,2520,0
|
|
20231027,105300,291340055,2520,2520,2520,2520,20
|
|
20231027,105200,291289655,2510,2510,2510,2510,1184
|
|
20231027,105100,288317815,2530,2530,2530,2530,0
|
|
20231027,105000,288317815,2530,2530,2535,2530,1535
|
|
20231027,104900,284434260,2530,2530,2530,2520,32
|
|
20231027,104800,284353550,2525,2530,2530,2525,50
|
|
20231027,104700,284227150,2530,2530,2530,2530,1985
|
|
20231027,104600,279205100,2530,2530,2530,2530,7
|
|
20231027,104500,279187390,2530,2525,2530,2520,688
|
|
20231027,104400,277450285,2525,2495,2525,2490,6446
|
|
20231027,104300,261254605,2515,2515,2515,2515,0
|
|
20231027,104200,261254605,2515,2510,2520,2510,1640
|
|
20231027,104100,257130380,2510,2510,2510,2510,4
|
|
20231027,104000,257120340,2510,2510,2510,2510,1
|
|
20231027,103900,257117830,2490,2490,2490,2490,798
|
|
20231027,103800,255130810,2515,2515,2515,2515,0
|
|
20231027,103700,255130810,2515,2510,2515,2480,3218
|
|
20231027,103600,247057975,2505,2505,2505,2505,2249
|
|
20231027,103500,241424230,2500,2500,2500,2500,0
|
|
20231027,103400,241424230,2500,2500,2500,2500,558
|
|
20231027,103300,240029230,2500,2500,2500,2500,1307
|
|
20231027,103200,236761730,2490,2490,2490,2490,0
|
|
20231027,103100,236761730,2490,2490,2490,2490,0
|
|
20231027,103000,236761730,2490,2490,2490,2490,2000
|
|
20231027,102900,231781730,2495,2495,2495,2495,0
|
|
20231027,102800,231781730,2495,2495,2505,2495,24
|
|
20231027,102700,231721840,2510,2500,2510,2480,3001
|
|
20231027,102600,224263005,2495,2500,2500,2495,393
|
|
20231027,102500,223280510,2500,2495,2500,2495,1299
|
|
20231027,102400,220038005,2495,2495,2495,2495,2256
|
|
20231027,102300,214409285,2495,2495,2495,2495,0
|
|
20231027,102200,214409285,2495,2495,2495,2495,0
|
|
20231027,102100,214409285,2495,2495,2495,2495,2
|
|
20231027,102000,214404295,2505,2505,2505,2505,1
|
|
20231027,101900,214401790,2495,2495,2495,2495,0
|
|
20231027,101800,214401790,2495,2495,2495,2495,1000
|
|
20231027,101700,211906790,2500,2500,2505,2500,158
|
|
20231027,101600,211511785,2500,2500,2505,2500,3239
|
|
20231027,101500,203409035,2495,2490,2495,2490,3995
|
|
20231027,101400,193443085,2490,2480,2490,2480,3827
|
|
20231027,101300,183930975,2470,2470,2470,2470,8571
|
|
20231027,101200,162760605,2470,2480,2480,2470,2819
|
|
20231027,101100,155797275,2480,2475,2480,2475,45
|
|
20231027,101000,155685895,2480,2480,2480,2480,0
|
|
20231027,100900,155685895,2480,2480,2480,2480,26
|
|
20231027,100800,155621415,2475,2475,2475,2475,1125
|
|
20231027,100700,152837040,2470,2470,2470,2470,5029
|
|
20231027,100600,140415410,2470,2475,2475,2465,504
|
|
20231027,100500,139173015,2475,2470,2475,2465,5582
|
|
20231027,100400,125386320,2470,2475,2475,2470,828
|
|
20231027,100300,123341020,2475,2475,2475,2475,2
|
|
20231027,100200,123336070,2485,2485,2485,2485,0
|
|
20231027,100100,123336070,2485,2475,2490,2470,251
|
|
20231027,100000,122715475,2490,2480,2490,2480,15
|
|
20231027,095900,122678230,2490,2490,2490,2480,83
|
|
20231027,095800,122471575,2485,2490,2490,2485,2758
|
|
20231027,095700,115604650,2490,2490,2490,2490,0
|
|
20231027,095600,115604650,2490,2490,2490,2490,2
|
|
20231027,095500,115599670,2490,2490,2490,2490,0
|
|
20231027,095400,115599670,2490,2480,2490,2475,11
|
|
20231027,095300,115572385,2490,2480,2490,2480,7
|
|
20231027,095200,115555015,2495,2495,2495,2495,86
|
|
20231027,095100,115340445,2495,2485,2495,2485,490
|
|
20231027,095000,114122785,2465,2475,2485,2465,2959
|
|
20231027,094900,106798575,2475,2475,2475,2475,57
|
|
20231027,094800,106657500,2475,2465,2475,2465,6
|
|
20231027,094700,106642660,2475,2465,2475,2465,2038
|
|
20231027,094600,101608920,2470,2460,2470,2460,2375
|
|
20231027,094500,95750670,2455,2455,2455,2455,0
|
|
20231027,094400,95750670,2455,2460,2460,2455,364
|
|
20231027,094300,94856025,2460,2455,2460,2450,649
|
|
20231027,094200,93265825,2455,2455,2455,2450,2501
|
|
20231027,094100,87126370,2460,2460,2460,2460,1915
|
|
20231027,094000,82415470,2460,2460,2460,2460,563
|
|
20231027,093900,81030490,2465,2470,2470,2465,4195
|
|
20231027,093800,70689810,2470,2465,2475,2465,922
|
|
20231027,093700,68414465,2465,2470,2470,2465,38
|
|
20231027,093600,68320745,2475,2470,2475,2470,605
|
|
20231027,093500,66826380,2475,2475,2475,2475,0
|
|
20231027,093400,66826380,2475,2475,2475,2475,2
|
|
20231027,093300,66821430,2475,2475,2475,2475,502
|
|
20231027,093200,65578980,2475,2475,2475,2475,5
|
|
20231027,093100,65566605,2475,2470,2475,2470,119
|
|
20231027,093000,65272590,2470,2470,2475,2470,2261
|
|
20231027,092900,59685115,2475,2475,2475,2475,2
|
|
20231027,092800,59680165,2470,2470,2470,2470,1502
|
|
20231027,092700,55970225,2470,2475,2475,2470,2669
|
|
20231027,092600,49364560,2475,2490,2490,2475,2539
|
|
20231027,092500,43055885,2495,2495,2495,2495,1
|
|
20231027,092400,43053390,2495,2495,2495,2495,489
|
|
20231027,092300,41833335,2495,2500,2500,2495,549
|
|
20231027,092200,40463535,2500,2500,2500,2500,1
|
|
20231027,092100,40461035,2505,2505,2505,2505,10
|
|
20231027,092000,40435985,2505,2505,2515,2505,37
|
|
20231027,091900,40343290,2505,2505,2505,2505,83
|
|
20231027,091800,40135375,2520,2515,2520,2515,118
|
|
20231027,091700,39838515,2515,2510,2520,2510,957
|
|
20231027,091600,37434400,2500,2490,2500,2490,3867
|
|
20231027,091500,27772250,2490,2490,2490,2490,79
|
|
20231027,091400,27575540,2495,2495,2495,2495,1
|
|
20231027,091300,27573045,2485,2485,2485,2480,1629
|
|
20231027,091200,23526170,2485,2490,2490,2485,335
|
|
20231027,091100,22692685,2500,2500,2500,2500,0
|
|
20231027,091000,22692685,2500,2490,2500,2490,26
|
|
20231027,090900,22627925,2485,2490,2490,2485,94
|
|
20231027,090800,22393915,2490,2490,2490,2490,78
|
|
20231027,090700,22199695,2470,2490,2490,2470,550
|
|
20231027,090600,20836330,2500,2500,2500,2485,463
|
|
20231027,090500,19685095,2495,2495,2495,2495,1
|
|
20231027,090400,19682600,2495,2500,2500,2485,170
|
|
20231027,090300,19258360,2500,2475,2500,2475,1657
|
|
20231027,090200,15123995,2475,2490,2505,2470,1938
|
|
20231027,090100,10298775,2505,2510,2510,2485,1117
|
|
20231027,090000,7502515,2500,2490,2500,2490,3008
|