664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200100,109031810,2700,2700,2700,2700,8787
|
|
20231027,200000,109031810,2700,2700,2700,2700,0
|
|
20231027,195900,109031810,2700,2700,2700,2700,0
|
|
20231027,195800,109031810,2700,2700,2700,2700,0
|
|
20231027,195700,109031810,2700,2700,2700,2700,0
|
|
20231027,195600,109031810,2700,2700,2700,2700,0
|
|
20231027,195500,109031810,2700,2700,2700,2700,0
|
|
20231027,195400,109031810,2700,2700,2700,2700,0
|
|
20231027,195300,109031810,2700,2700,2700,2700,0
|
|
20231027,195200,109031810,2700,2700,2700,2700,0
|
|
20231027,195100,109031810,2700,2700,2700,2700,0
|
|
20231027,195000,109031810,2700,2700,2700,2700,0
|
|
20231027,194900,109031810,2700,2700,2700,2700,0
|
|
20231027,194800,109031810,2700,2700,2700,2700,0
|
|
20231027,194700,109031810,2700,2700,2700,2700,0
|
|
20231027,194600,109031810,2700,2700,2700,2700,0
|
|
20231027,194500,109031810,2700,2700,2700,2700,0
|
|
20231027,194400,109031810,2700,2700,2700,2700,0
|
|
20231027,194300,109031810,2700,2700,2700,2700,0
|
|
20231027,194200,109031810,2700,2700,2700,2700,0
|
|
20231027,194100,109031810,2700,2700,2700,2700,0
|
|
20231027,194000,109031810,2700,2700,2700,2700,0
|
|
20231027,193900,109031810,2700,2700,2700,2700,0
|
|
20231027,193800,109031810,2700,2700,2700,2700,0
|
|
20231027,193700,109031810,2700,2700,2700,2700,0
|
|
20231027,193600,109031810,2700,2700,2700,2700,0
|
|
20231027,193500,109031810,2700,2700,2700,2700,0
|
|
20231027,193400,109031810,2700,2700,2700,2700,0
|
|
20231027,193300,109031810,2700,2700,2700,2700,0
|
|
20231027,193200,109031810,2700,2700,2700,2700,0
|
|
20231027,193100,109031810,2700,2700,2700,2700,8787
|
|
20231027,193000,109031810,2700,2700,2700,2700,0
|
|
20231027,192900,109031810,2700,2700,2700,2700,0
|
|
20231027,192800,109031810,2700,2700,2700,2700,0
|
|
20231027,192700,109031810,2700,2700,2700,2700,0
|
|
20231027,192600,109031810,2700,2700,2700,2700,0
|
|
20231027,192500,109031810,2700,2700,2700,2700,0
|
|
20231027,192400,109031810,2700,2700,2700,2700,0
|
|
20231027,192300,109031810,2700,2700,2700,2700,0
|
|
20231027,192200,109031810,2700,2700,2700,2700,0
|
|
20231027,192100,109031810,2700,2700,2700,2700,0
|
|
20231027,192000,109031810,2700,2700,2700,2700,0
|
|
20231027,191900,109031810,2700,2700,2700,2700,0
|
|
20231027,191800,109031810,2700,2700,2700,2700,0
|
|
20231027,191700,109031810,2700,2700,2700,2700,0
|
|
20231027,191600,109031810,2700,2700,2700,2700,0
|
|
20231027,191500,109031810,2700,2700,2700,2700,0
|
|
20231027,191400,109031810,2700,2700,2700,2700,0
|
|
20231027,191300,109031810,2700,2700,2700,2700,0
|
|
20231027,191200,109031810,2700,2700,2700,2700,0
|
|
20231027,191100,109031810,2700,2700,2700,2700,0
|
|
20231027,191000,109031810,2700,2700,2700,2700,0
|
|
20231027,190900,109031810,2700,2700,2700,2700,0
|
|
20231027,190800,109031810,2700,2700,2700,2700,0
|
|
20231027,190700,109031810,2700,2700,2700,2700,0
|
|
20231027,190600,109031810,2700,2700,2700,2700,0
|
|
20231027,190500,109031810,2700,2700,2700,2700,0
|
|
20231027,190400,109031810,2700,2700,2700,2700,0
|
|
20231027,190300,109031810,2700,2700,2700,2700,0
|
|
20231027,190200,109031810,2700,2700,2700,2700,0
|
|
20231027,190100,109031810,2700,2700,2700,2700,8787
|
|
20231027,190000,109031810,2700,2700,2700,2700,0
|
|
20231027,185900,109031810,2700,2700,2700,2700,0
|
|
20231027,185800,109031810,2700,2700,2700,2700,0
|
|
20231027,185700,109031810,2700,2700,2700,2700,0
|
|
20231027,185600,109031810,2700,2700,2700,2700,0
|
|
20231027,185500,109031810,2700,2700,2700,2700,0
|
|
20231027,185400,109031810,2700,2700,2700,2700,0
|
|
20231027,185300,109031810,2700,2700,2700,2700,0
|
|
20231027,185200,109031810,2700,2700,2700,2700,0
|
|
20231027,185100,109031810,2700,2700,2700,2700,0
|
|
20231027,185000,109031810,2700,2700,2700,2700,0
|
|
20231027,184900,109031810,2700,2700,2700,2700,0
|
|
20231027,184800,109031810,2700,2700,2700,2700,0
|
|
20231027,184700,109031810,2700,2700,2700,2700,0
|
|
20231027,184600,109031810,2700,2700,2700,2700,0
|
|
20231027,184500,109031810,2700,2700,2700,2700,0
|
|
20231027,184400,109031810,2700,2700,2700,2700,0
|
|
20231027,184300,109031810,2700,2700,2700,2700,0
|
|
20231027,184200,109031810,2700,2700,2700,2700,0
|
|
20231027,184100,109031810,2700,2700,2700,2700,0
|
|
20231027,184000,109031810,2700,2700,2700,2700,0
|
|
20231027,183900,109031810,2700,2700,2700,2700,0
|
|
20231027,183800,109031810,2700,2700,2700,2700,0
|
|
20231027,183700,109031810,2700,2700,2700,2700,0
|
|
20231027,183600,109031810,2700,2700,2700,2700,0
|
|
20231027,183500,109031810,2700,2700,2700,2700,0
|
|
20231027,183400,109031810,2700,2700,2700,2700,0
|
|
20231027,183300,109031810,2700,2700,2700,2700,0
|
|
20231027,183200,109031810,2700,2700,2700,2700,0
|
|
20231027,183100,109031810,2700,2700,2700,2700,8787
|
|
20231027,183000,109031810,2700,2700,2700,2700,0
|
|
20231027,182900,109031810,2700,2700,2700,2700,0
|
|
20231027,182800,109031810,2700,2700,2700,2700,0
|
|
20231027,182700,109031810,2700,2700,2700,2700,0
|
|
20231027,182600,109031810,2700,2700,2700,2700,0
|
|
20231027,182500,109031810,2700,2700,2700,2700,0
|
|
20231027,182400,109031810,2700,2700,2700,2700,0
|
|
20231027,182300,109031810,2700,2700,2700,2700,0
|
|
20231027,182200,109031810,2700,2700,2700,2700,0
|
|
20231027,182100,109031810,2700,2700,2700,2700,0
|
|
20231027,182000,109031810,2700,2700,2700,2700,0
|
|
20231027,181900,109031810,2700,2700,2700,2700,0
|
|
20231027,181800,109031810,2700,2700,2700,2700,0
|
|
20231027,181700,109031810,2700,2700,2700,2700,0
|
|
20231027,181600,109031810,2700,2700,2700,2700,0
|
|
20231027,181500,109031810,2700,2700,2700,2700,0
|
|
20231027,181400,109031810,2700,2700,2700,2700,0
|
|
20231027,181300,109031810,2700,2700,2700,2700,0
|
|
20231027,181200,109031810,2700,2700,2700,2700,0
|
|
20231027,181100,109031810,2700,2700,2700,2700,0
|
|
20231027,181000,109031810,2700,2700,2700,2700,0
|
|
20231027,180900,109031810,2700,2700,2700,2700,0
|
|
20231027,180800,109031810,2700,2700,2700,2700,0
|
|
20231027,180700,109031810,2700,2700,2700,2700,0
|
|
20231027,180600,109031810,2700,2700,2700,2700,0
|
|
20231027,180500,109031810,2700,2700,2700,2700,0
|
|
20231027,180400,109031810,2700,2700,2700,2700,0
|
|
20231027,180300,109031810,2700,2700,2700,2700,0
|
|
20231027,180200,109031810,2700,2700,2700,2700,0
|
|
20231027,180100,109031810,2700,2700,2700,2700,8787
|
|
20231027,180000,109031810,2700,2700,2700,2700,0
|
|
20231027,175900,109031810,2700,2700,2700,2700,0
|
|
20231027,175800,109031810,2700,2700,2700,2700,0
|
|
20231027,175700,109031810,2700,2700,2700,2700,0
|
|
20231027,175600,109031810,2700,2700,2700,2700,0
|
|
20231027,175500,109031810,2700,2700,2700,2700,0
|
|
20231027,175400,109031810,2700,2700,2700,2700,0
|
|
20231027,175300,109031810,2700,2700,2700,2700,0
|
|
20231027,175200,109031810,2700,2700,2700,2700,0
|
|
20231027,175100,109031810,2700,2700,2700,2700,0
|
|
20231027,175000,109031810,2700,2700,2700,2700,0
|
|
20231027,174900,109031810,2700,2700,2700,2700,0
|
|
20231027,174800,109031810,2700,2700,2700,2700,0
|
|
20231027,174700,109031810,2700,2700,2700,2700,0
|
|
20231027,174600,109031810,2700,2700,2700,2700,0
|
|
20231027,174500,109031810,2700,2700,2700,2700,0
|
|
20231027,174400,109031810,2700,2700,2700,2700,0
|
|
20231027,174300,109031810,2700,2700,2700,2700,0
|
|
20231027,174200,109031810,2700,2700,2700,2700,0
|
|
20231027,174100,109031810,2700,2700,2700,2700,0
|
|
20231027,174000,109031810,2700,2700,2700,2700,0
|
|
20231027,173900,109031810,2700,2700,2700,2700,0
|
|
20231027,173800,109031810,2700,2700,2700,2700,0
|
|
20231027,173700,109031810,2700,2700,2700,2700,0
|
|
20231027,173600,109031810,2700,2700,2700,2700,0
|
|
20231027,173500,109031810,2700,2700,2700,2700,0
|
|
20231027,173400,109031810,2700,2700,2700,2700,0
|
|
20231027,173300,109031810,2700,2700,2700,2700,0
|
|
20231027,173200,109031810,2700,2700,2700,2700,0
|
|
20231027,173100,109031810,2700,2700,2700,2700,8787
|
|
20231027,173000,109031810,2700,2700,2700,2700,0
|
|
20231027,172900,109031810,2700,2700,2700,2700,0
|
|
20231027,172800,109031810,2700,2700,2700,2700,0
|
|
20231027,172700,109031810,2700,2700,2700,2700,0
|
|
20231027,172600,109031810,2700,2700,2700,2700,0
|
|
20231027,172500,109031810,2700,2700,2700,2700,0
|
|
20231027,172400,109031810,2700,2700,2700,2700,0
|
|
20231027,172300,109031810,2700,2700,2700,2700,0
|
|
20231027,172200,109031810,2700,2700,2700,2700,0
|
|
20231027,172100,109031810,2700,2700,2700,2700,0
|
|
20231027,172000,109031810,2700,2700,2700,2700,0
|
|
20231027,171900,109031810,2700,2700,2700,2700,0
|
|
20231027,171800,109031810,2700,2700,2700,2700,0
|
|
20231027,171700,109031810,2700,2700,2700,2700,0
|
|
20231027,171600,109031810,2700,2700,2700,2700,0
|
|
20231027,171500,109031810,2700,2700,2700,2700,0
|
|
20231027,171400,109031810,2700,2700,2700,2700,0
|
|
20231027,171300,109031810,2700,2700,2700,2700,0
|
|
20231027,171200,109031810,2700,2700,2700,2700,0
|
|
20231027,171100,109031810,2700,2700,2700,2700,0
|
|
20231027,171000,109031810,2700,2700,2700,2700,0
|
|
20231027,170900,109031810,2700,2700,2700,2700,0
|
|
20231027,170800,109031810,2700,2700,2700,2700,0
|
|
20231027,170700,109031810,2700,2700,2700,2700,0
|
|
20231027,170600,109031810,2700,2700,2700,2700,0
|
|
20231027,170500,109031810,2700,2700,2700,2700,0
|
|
20231027,170400,109031810,2700,2700,2700,2700,0
|
|
20231027,170300,109031810,2700,2700,2700,2700,0
|
|
20231027,170200,109031810,2700,2700,2700,2700,0
|
|
20231027,170100,109031810,2700,2700,2700,2700,8787
|
|
20231027,170000,109031810,2700,2700,2700,2700,0
|
|
20231027,165900,109031810,2700,2700,2700,2700,0
|
|
20231027,165800,109031810,2700,2700,2700,2700,0
|
|
20231027,165700,109031810,2700,2700,2700,2700,0
|
|
20231027,165600,109031810,2700,2700,2700,2700,0
|
|
20231027,165500,109031810,2700,2700,2700,2700,0
|
|
20231027,165400,109031810,2700,2700,2700,2700,0
|
|
20231027,165300,109031810,2700,2700,2700,2700,0
|
|
20231027,165200,109031810,2700,2700,2700,2700,0
|
|
20231027,165100,109031810,2700,2700,2700,2700,0
|
|
20231027,165000,109031810,2700,2700,2700,2700,0
|
|
20231027,164900,109031810,2700,2700,2700,2700,0
|
|
20231027,164800,109031810,2700,2700,2700,2700,0
|
|
20231027,164700,109031810,2700,2700,2700,2700,0
|
|
20231027,164600,109031810,2700,2700,2700,2700,0
|
|
20231027,164500,109031810,2700,2700,2700,2700,0
|
|
20231027,164400,109031810,2700,2700,2700,2700,0
|
|
20231027,164300,109031810,2700,2700,2700,2700,0
|
|
20231027,164200,109031810,2700,2700,2700,2700,0
|
|
20231027,164100,109031810,2700,2700,2700,2700,0
|
|
20231027,164000,109031810,2700,2700,2700,2700,0
|
|
20231027,163900,109031810,2700,2700,2700,2700,0
|
|
20231027,163800,109031810,2700,2700,2700,2700,0
|
|
20231027,163700,109031810,2700,2700,2700,2700,0
|
|
20231027,163600,109031810,2700,2700,2700,2700,0
|
|
20231027,163500,109031810,2700,2700,2700,2700,0
|
|
20231027,163400,109031810,2700,2700,2700,2700,0
|
|
20231027,163300,109031810,2700,2700,2700,2700,0
|
|
20231027,163200,109031810,2700,2700,2700,2700,0
|
|
20231027,163100,109031810,2700,2700,2700,2700,8787
|
|
20231027,163000,109031810,2700,2700,2700,2700,0
|
|
20231027,162900,109031810,2700,2700,2700,2700,0
|
|
20231027,162800,109031810,2700,2700,2700,2700,0
|
|
20231027,162700,109031810,2700,2700,2700,2700,0
|
|
20231027,162600,109031810,2700,2700,2700,2700,0
|
|
20231027,162500,109031810,2700,2700,2700,2700,0
|
|
20231027,162400,109031810,2700,2700,2700,2700,0
|
|
20231027,162300,109031810,2700,2700,2700,2700,0
|
|
20231027,162200,109031810,2700,2700,2700,2700,0
|
|
20231027,162100,109031810,2700,2700,2700,2700,0
|
|
20231027,162000,109031810,2700,2700,2700,2700,0
|
|
20231027,161900,109031810,2700,2700,2700,2700,0
|
|
20231027,161800,109031810,2700,2700,2700,2700,0
|
|
20231027,161700,109031810,2700,2700,2700,2700,0
|
|
20231027,161600,109031810,2700,2700,2700,2700,0
|
|
20231027,161500,109031810,2700,2700,2700,2700,0
|
|
20231027,161400,109031810,2700,2700,2700,2700,0
|
|
20231027,161300,109031810,2700,2700,2700,2700,0
|
|
20231027,161200,109031810,2700,2700,2700,2700,0
|
|
20231027,161100,109031810,2700,2700,2700,2700,0
|
|
20231027,161000,109031810,2700,2700,2700,2700,0
|
|
20231027,160900,109031810,2700,2700,2700,2700,0
|
|
20231027,160800,109031810,2700,2700,2700,2700,0
|
|
20231027,160700,109031810,2700,2700,2700,2700,0
|
|
20231027,160600,109031810,2700,2700,2700,2700,0
|
|
20231027,160500,109031810,2700,2700,2700,2700,0
|
|
20231027,160400,109031810,2700,2700,2700,2700,0
|
|
20231027,160300,109031810,2700,2700,2700,2700,0
|
|
20231027,160200,109031810,2700,2700,2700,2700,0
|
|
20231027,160100,109031810,2700,2700,2700,2700,8787
|
|
20231027,160000,109031810,2700,2700,2700,2700,0
|
|
20231027,155900,109031810,2700,2700,2700,2700,0
|
|
20231027,155800,109031810,2700,2700,2700,2700,0
|
|
20231027,155700,109031810,2700,2700,2700,2700,0
|
|
20231027,155600,109031810,2700,2700,2700,2700,0
|
|
20231027,155500,109031810,2700,2700,2700,2700,0
|
|
20231027,155400,109031810,2700,2700,2700,2700,0
|
|
20231027,155300,109031810,2700,2700,2700,2700,0
|
|
20231027,155200,109031810,2700,2700,2700,2700,0
|
|
20231027,155100,109031810,2700,2700,2700,2700,0
|
|
20231027,155000,109031810,2700,2700,2700,2700,0
|
|
20231027,154900,109031810,2700,2700,2700,2700,0
|
|
20231027,154800,109031810,2700,2700,2700,2700,0
|
|
20231027,154700,109031810,2700,2700,2700,2700,0
|
|
20231027,154600,109031810,2700,2700,2700,2700,0
|
|
20231027,154500,109031810,2700,2700,2700,2700,0
|
|
20231027,154400,109031810,2700,2700,2700,2700,0
|
|
20231027,154300,109031810,2700,2700,2700,2700,0
|
|
20231027,154200,109031810,2700,2700,2700,2700,0
|
|
20231027,154100,109031810,2700,2700,2700,2700,0
|
|
20231027,154000,109031810,2700,2700,2700,2700,0
|
|
20231027,153900,109031810,2700,2700,2700,2700,0
|
|
20231027,153800,109031810,2700,2700,2700,2700,0
|
|
20231027,153700,109031810,2700,2700,2700,2700,0
|
|
20231027,153600,109031810,2700,2700,2700,2700,0
|
|
20231027,153500,109031810,2700,2700,2700,2700,0
|
|
20231027,153400,109031810,2700,2700,2700,2700,0
|
|
20231027,153300,109031810,2700,2700,2700,2700,0
|
|
20231027,153200,109031810,2700,2700,2700,2700,0
|
|
20231027,153100,109031810,2700,2700,2700,2700,8787
|
|
20231027,153000,109031810,2700,2700,2700,2700,8787
|
|
20231027,152900,85306910,2755,2755,2755,2755,0
|
|
20231027,152800,85306910,2755,2755,2755,2755,0
|
|
20231027,152700,85306910,2755,2755,2755,2755,0
|
|
20231027,152600,85306910,2755,2755,2755,2755,0
|
|
20231027,152500,85306910,2755,2755,2755,2755,0
|
|
20231027,152400,85306910,2755,2755,2755,2755,0
|
|
20231027,152300,85306910,2755,2755,2755,2755,0
|
|
20231027,152200,85306910,2755,2755,2755,2755,0
|
|
20231027,152100,85306910,2755,2755,2755,2755,0
|
|
20231027,152000,85306910,2755,2755,2755,2755,0
|
|
20231027,151900,85306910,2755,2755,2755,2755,0
|
|
20231027,151800,85306910,2755,2755,2755,2755,34
|
|
20231027,151700,85213240,2755,2740,2755,2740,140
|
|
20231027,151600,84828605,2715,2715,2715,2715,0
|
|
20231027,151500,84828605,2715,2720,2720,2715,100
|
|
20231027,151400,84556855,2720,2720,2720,2720,0
|
|
20231027,151300,84556855,2720,2720,2720,2720,0
|
|
20231027,151200,84556855,2720,2720,2720,2720,0
|
|
20231027,151100,84556855,2720,2720,2720,2720,0
|
|
20231027,151000,84556855,2720,2720,2720,2720,8
|
|
20231027,150900,84535095,2720,2720,2720,2720,0
|
|
20231027,150800,84535095,2720,2720,2720,2720,40
|
|
20231027,150700,84426295,2730,2730,2730,2730,124
|
|
20231027,150600,84087775,2720,2730,2730,2720,952
|
|
20231027,150500,81490490,2760,2760,2760,2760,0
|
|
20231027,150400,81490490,2760,2760,2760,2760,0
|
|
20231027,150300,81490490,2760,2760,2760,2760,0
|
|
20231027,150200,81490490,2760,2760,2760,2760,0
|
|
20231027,150100,81490490,2760,2760,2760,2760,0
|
|
20231027,150000,81490490,2760,2760,2760,2760,0
|
|
20231027,145900,81490490,2760,2760,2760,2760,0
|
|
20231027,145800,81490490,2760,2760,2760,2760,0
|
|
20231027,145700,81490490,2760,2760,2760,2760,0
|
|
20231027,145600,81490490,2760,2760,2760,2760,0
|
|
20231027,145500,81490490,2760,2760,2760,2760,0
|
|
20231027,145400,81490490,2760,2760,2760,2760,0
|
|
20231027,145300,81490490,2760,2760,2760,2760,0
|
|
20231027,145200,81490490,2760,2760,2760,2760,0
|
|
20231027,145100,81490490,2760,2760,2760,2760,0
|
|
20231027,145000,81490490,2760,2760,2760,2760,0
|
|
20231027,144900,81490490,2760,2760,2760,2760,0
|
|
20231027,144800,81490490,2760,2760,2760,2760,0
|
|
20231027,144700,81490490,2760,2760,2760,2760,1
|
|
20231027,144600,81487730,2745,2745,2745,2745,39
|
|
20231027,144500,81380675,2760,2725,2760,2715,1222
|
|
20231027,144400,78051930,2760,2760,2760,2760,0
|
|
20231027,144300,78051930,2760,2760,2760,2760,0
|
|
20231027,144200,78051930,2760,2760,2760,2760,0
|
|
20231027,144100,78051930,2760,2760,2760,2760,0
|
|
20231027,144000,78051930,2760,2760,2760,2760,0
|
|
20231027,143900,78051930,2760,2760,2760,2760,0
|
|
20231027,143800,78051930,2760,2760,2760,2760,0
|
|
20231027,143700,78051930,2760,2760,2760,2760,0
|
|
20231027,143600,78051930,2760,2760,2760,2760,0
|
|
20231027,143500,78051930,2760,2760,2760,2760,0
|
|
20231027,143400,78051930,2760,2760,2760,2760,0
|
|
20231027,143300,78051930,2760,2760,2760,2760,0
|
|
20231027,143200,78051930,2760,2760,2760,2760,0
|
|
20231027,143100,78051930,2760,2760,2760,2760,0
|
|
20231027,143000,78051930,2760,2760,2760,2760,0
|
|
20231027,142900,78051930,2760,2760,2760,2760,0
|
|
20231027,142800,78051930,2760,2760,2760,2760,0
|
|
20231027,142700,78051930,2760,2760,2760,2760,0
|
|
20231027,142600,78051930,2760,2760,2760,2760,0
|
|
20231027,142500,78051930,2760,2760,2760,2760,0
|
|
20231027,142400,78051930,2760,2760,2760,2760,0
|
|
20231027,142300,78051930,2760,2760,2760,2760,0
|
|
20231027,142200,78051930,2760,2760,2760,2760,0
|
|
20231027,142100,78051930,2760,2760,2760,2760,0
|
|
20231027,142000,78051930,2760,2760,2760,2760,0
|
|
20231027,141900,78051930,2760,2760,2760,2760,0
|
|
20231027,141800,78051930,2760,2760,2760,2760,0
|
|
20231027,141700,78051930,2760,2725,2760,2725,1100
|
|
20231027,141600,75051765,2725,2725,2725,2725,0
|
|
20231027,141500,75051765,2725,2715,2725,2715,3
|
|
20231027,141400,75043605,2715,2715,2715,2715,3
|
|
20231027,141300,75035460,2725,2725,2725,2720,51
|
|
20231027,141200,74896670,2750,2750,2750,2750,0
|
|
20231027,141100,74896670,2750,2750,2750,2750,0
|
|
20231027,141000,74896670,2750,2750,2750,2750,0
|
|
20231027,140900,74896670,2750,2750,2750,2750,0
|
|
20231027,140800,74896670,2750,2750,2750,2750,0
|
|
20231027,140700,74896670,2750,2750,2750,2750,0
|
|
20231027,140600,74896670,2750,2750,2750,2750,0
|
|
20231027,140500,74896670,2750,2750,2750,2750,0
|
|
20231027,140400,74896670,2750,2750,2750,2750,0
|
|
20231027,140300,74896670,2750,2750,2750,2750,0
|
|
20231027,140200,74896670,2750,2750,2750,2750,0
|
|
20231027,140100,74896670,2750,2750,2750,2750,0
|
|
20231027,140000,74896670,2750,2750,2750,2750,0
|
|
20231027,135900,74896670,2750,2750,2750,2750,0
|
|
20231027,135800,74896670,2750,2750,2750,2750,0
|
|
20231027,135700,74896670,2750,2750,2750,2750,0
|
|
20231027,135600,74896670,2750,2750,2750,2750,0
|
|
20231027,135500,74896670,2750,2750,2750,2750,0
|
|
20231027,135400,74896670,2750,2750,2750,2750,0
|
|
20231027,135300,74896670,2750,2750,2750,2750,0
|
|
20231027,135200,74896670,2750,2750,2750,2750,0
|
|
20231027,135100,74896670,2750,2750,2750,2750,0
|
|
20231027,135000,74896670,2750,2750,2750,2750,0
|
|
20231027,134900,74896670,2750,2750,2750,2750,0
|
|
20231027,134800,74896670,2750,2750,2750,2750,0
|
|
20231027,134700,74896670,2750,2750,2750,2750,0
|
|
20231027,134600,74896670,2750,2750,2750,2750,0
|
|
20231027,134500,74896670,2750,2750,2750,2750,0
|
|
20231027,134400,74896670,2750,2750,2750,2750,0
|
|
20231027,134300,74896670,2750,2725,2750,2725,100
|
|
20231027,134200,74623230,2715,2715,2715,2715,0
|
|
20231027,134100,74623230,2715,2715,2715,2715,0
|
|
20231027,134000,74623230,2715,2715,2715,2715,0
|
|
20231027,133900,74623230,2715,2715,2715,2715,0
|
|
20231027,133800,74623230,2715,2715,2715,2715,0
|
|
20231027,133700,74623230,2715,2715,2715,2715,0
|
|
20231027,133600,74623230,2715,2715,2715,2715,0
|
|
20231027,133500,74623230,2715,2715,2715,2715,0
|
|
20231027,133400,74623230,2715,2715,2715,2715,0
|
|
20231027,133300,74623230,2715,2715,2715,2715,0
|
|
20231027,133200,74623230,2715,2715,2715,2715,0
|
|
20231027,133100,74623230,2715,2715,2715,2715,0
|
|
20231027,133000,74623230,2715,2715,2715,2715,1
|
|
20231027,132900,74620515,2725,2725,2725,2725,0
|
|
20231027,132800,74620515,2725,2725,2725,2725,0
|
|
20231027,132700,74620515,2725,2725,2725,2725,0
|
|
20231027,132600,74620515,2725,2725,2725,2725,0
|
|
20231027,132500,74620515,2725,2725,2725,2725,1
|
|
20231027,132400,74617790,2710,2710,2710,2710,32
|
|
20231027,132300,74531070,2710,2710,2710,2710,0
|
|
20231027,132200,74531070,2710,2710,2710,2710,21
|
|
20231027,132100,74474160,2720,2720,2720,2720,0
|
|
20231027,132000,74474160,2720,2720,2720,2720,0
|
|
20231027,131900,74474160,2720,2720,2720,2720,0
|
|
20231027,131800,74474160,2720,2720,2720,2720,486
|
|
20231027,131700,73152240,2715,2715,2715,2715,0
|
|
20231027,131600,73152240,2715,2715,2715,2715,0
|
|
20231027,131500,73152240,2715,2725,2725,2715,363
|
|
20231027,131400,72165665,2730,2730,2730,2730,35
|
|
20231027,131300,72070115,2755,2755,2755,2755,0
|
|
20231027,131200,72070115,2755,2755,2755,2755,0
|
|
20231027,131100,72070115,2755,2755,2755,2755,0
|
|
20231027,131000,72070115,2755,2755,2755,2755,0
|
|
20231027,130900,72070115,2755,2755,2755,2755,0
|
|
20231027,130800,72070115,2755,2755,2755,2755,0
|
|
20231027,130700,72070115,2755,2755,2755,2755,0
|
|
20231027,130600,72070115,2755,2755,2755,2755,0
|
|
20231027,130500,72070115,2755,2755,2755,2755,0
|
|
20231027,130400,72070115,2755,2755,2755,2755,0
|
|
20231027,130300,72070115,2755,2755,2755,2755,0
|
|
20231027,130200,72070115,2755,2755,2755,2755,0
|
|
20231027,130100,72070115,2755,2755,2755,2755,0
|
|
20231027,130000,72070115,2755,2745,2755,2745,14
|
|
20231027,125900,72031675,2735,2735,2735,2735,0
|
|
20231027,125800,72031675,2735,2735,2735,2735,0
|
|
20231027,125700,72031675,2735,2735,2735,2735,100
|
|
20231027,125600,71758175,2750,2750,2750,2750,0
|
|
20231027,125500,71758175,2750,2750,2750,2750,0
|
|
20231027,125400,71758175,2750,2750,2750,2750,8
|
|
20231027,125300,71736175,2750,2750,2750,2750,0
|
|
20231027,125200,71736175,2750,2750,2750,2750,0
|
|
20231027,125100,71736175,2750,2735,2750,2735,2
|
|
20231027,125000,71730690,2755,2755,2755,2755,0
|
|
20231027,124900,71730690,2755,2755,2755,2755,0
|
|
20231027,124800,71730690,2755,2755,2755,2755,0
|
|
20231027,124700,71730690,2755,2755,2755,2755,0
|
|
20231027,124600,71730690,2755,2755,2755,2755,0
|
|
20231027,124500,71730690,2755,2755,2755,2755,0
|
|
20231027,124400,71730690,2755,2755,2755,2755,0
|
|
20231027,124300,71730690,2755,2755,2755,2755,0
|
|
20231027,124200,71730690,2755,2730,2755,2730,212
|
|
20231027,124100,71149900,2725,2725,2725,2725,0
|
|
20231027,124000,71149900,2725,2725,2725,2725,997
|
|
20231027,123900,68433075,2735,2740,2740,2720,623
|
|
20231027,123800,66733535,2770,2770,2770,2770,0
|
|
20231027,123700,66733535,2770,2770,2770,2770,0
|
|
20231027,123600,66733535,2770,2770,2770,2770,0
|
|
20231027,123500,66733535,2770,2770,2770,2770,0
|
|
20231027,123400,66733535,2770,2770,2770,2770,0
|
|
20231027,123300,66733535,2770,2770,2770,2770,0
|
|
20231027,123200,66733535,2770,2770,2770,2770,0
|
|
20231027,123100,66733535,2770,2770,2770,2770,0
|
|
20231027,123000,66733535,2770,2770,2770,2770,0
|
|
20231027,122900,66733535,2770,2770,2770,2770,0
|
|
20231027,122800,66733535,2770,2770,2770,2770,1
|
|
20231027,122700,66730765,2780,2780,2780,2780,0
|
|
20231027,122600,66730765,2780,2780,2780,2780,0
|
|
20231027,122500,66730765,2780,2780,2780,2780,0
|
|
20231027,122400,66730765,2780,2780,2780,2780,0
|
|
20231027,122300,66730765,2780,2780,2780,2780,0
|
|
20231027,122200,66730765,2780,2780,2780,2780,0
|
|
20231027,122100,66730765,2780,2780,2780,2780,0
|
|
20231027,122000,66730765,2780,2780,2780,2780,0
|
|
20231027,121900,66730765,2780,2755,2780,2750,138
|
|
20231027,121800,66350550,2765,2765,2765,2765,0
|
|
20231027,121700,66350550,2765,2760,2765,2760,21
|
|
20231027,121600,66292585,2755,2755,2755,2755,0
|
|
20231027,121500,66292585,2755,2755,2755,2755,0
|
|
20231027,121400,66292585,2755,2755,2755,2755,0
|
|
20231027,121300,66292585,2755,2755,2755,2755,0
|
|
20231027,121200,66292585,2755,2755,2755,2755,0
|
|
20231027,121100,66292585,2755,2755,2755,2755,0
|
|
20231027,121000,66292585,2755,2755,2755,2755,0
|
|
20231027,120900,66292585,2755,2755,2755,2755,0
|
|
20231027,120800,66292585,2755,2755,2755,2755,0
|
|
20231027,120700,66292585,2755,2755,2755,2755,0
|
|
20231027,120600,66292585,2755,2760,2760,2755,30
|
|
20231027,120500,66209925,2765,2765,2765,2765,0
|
|
20231027,120400,66209925,2765,2765,2765,2765,0
|
|
20231027,120300,66209925,2765,2765,2765,2765,0
|
|
20231027,120200,66209925,2765,2765,2765,2765,1
|
|
20231027,120100,66207160,2760,2760,2760,2760,0
|
|
20231027,120000,66207160,2760,2760,2760,2760,0
|
|
20231027,115900,66207160,2760,2760,2760,2760,0
|
|
20231027,115800,66207160,2760,2760,2760,2760,0
|
|
20231027,115700,66207160,2760,2760,2760,2760,0
|
|
20231027,115600,66207160,2760,2760,2760,2760,27
|
|
20231027,115500,66132640,2780,2780,2780,2780,0
|
|
20231027,115400,66132640,2780,2780,2780,2780,0
|
|
20231027,115300,66132640,2780,2780,2780,2780,0
|
|
20231027,115200,66132640,2780,2780,2780,2780,1
|
|
20231027,115100,66129860,2770,2770,2770,2770,0
|
|
20231027,115000,66129860,2770,2770,2770,2770,0
|
|
20231027,114900,66129860,2770,2770,2770,2770,0
|
|
20231027,114800,66129860,2770,2770,2770,2770,0
|
|
20231027,114700,66129860,2770,2760,2770,2760,2113
|
|
20231027,114600,60277980,2760,2760,2760,2760,0
|
|
20231027,114500,60277980,2760,2760,2760,2760,37
|
|
20231027,114400,60175860,2790,2790,2790,2790,0
|
|
20231027,114300,60175860,2790,2790,2790,2790,0
|
|
20231027,114200,60175860,2790,2790,2790,2790,0
|
|
20231027,114100,60175860,2790,2790,2790,2790,0
|
|
20231027,114000,60175860,2790,2790,2790,2790,0
|
|
20231027,113900,60175860,2790,2790,2790,2790,0
|
|
20231027,113800,60175860,2790,2790,2790,2790,0
|
|
20231027,113700,60175860,2790,2790,2790,2790,0
|
|
20231027,113600,60175860,2790,2790,2790,2790,0
|
|
20231027,113500,60175860,2790,2790,2790,2790,0
|
|
20231027,113400,60175860,2790,2790,2790,2790,0
|
|
20231027,113300,60175860,2790,2790,2790,2790,0
|
|
20231027,113200,60175860,2790,2790,2790,2790,0
|
|
20231027,113100,60175860,2790,2790,2790,2790,0
|
|
20231027,113000,60175860,2790,2790,2790,2790,0
|
|
20231027,112900,60175860,2790,2790,2790,2790,0
|
|
20231027,112800,60175860,2790,2790,2790,2790,0
|
|
20231027,112700,60175860,2790,2790,2790,2790,0
|
|
20231027,112600,60175860,2790,2790,2790,2790,0
|
|
20231027,112500,60175860,2790,2780,2790,2780,260
|
|
20231027,112400,59451950,2785,2785,2785,2785,0
|
|
20231027,112300,59451950,2785,2785,2785,2785,0
|
|
20231027,112200,59451950,2785,2785,2785,2785,0
|
|
20231027,112100,59451950,2785,2770,2785,2770,65
|
|
20231027,112000,59271525,2780,2780,2780,2780,0
|
|
20231027,111900,59271525,2780,2780,2780,2780,0
|
|
20231027,111800,59271525,2780,2780,2780,2780,0
|
|
20231027,111700,59271525,2780,2780,2780,2780,0
|
|
20231027,111600,59271525,2780,2780,2780,2780,0
|
|
20231027,111500,59271525,2780,2780,2780,2780,0
|
|
20231027,111400,59271525,2780,2780,2780,2780,0
|
|
20231027,111300,59271525,2780,2780,2780,2780,1
|
|
20231027,111200,59268745,2780,2780,2780,2780,0
|
|
20231027,111100,59268745,2780,2780,2780,2780,1
|
|
20231027,111000,59265965,2785,2785,2785,2785,0
|
|
20231027,110900,59265965,2785,2785,2785,2785,0
|
|
20231027,110800,59265965,2785,2785,2785,2785,0
|
|
20231027,110700,59265965,2785,2785,2785,2785,0
|
|
20231027,110600,59265965,2785,2785,2785,2785,0
|
|
20231027,110500,59265965,2785,2760,2785,2760,1809
|
|
20231027,110400,54250650,2760,2760,2760,2760,20
|
|
20231027,110300,54195450,2770,2770,2770,2770,0
|
|
20231027,110200,54195450,2770,2770,2770,2770,0
|
|
20231027,110100,54195450,2770,2770,2770,2770,0
|
|
20231027,110000,54195450,2770,2770,2770,2770,0
|
|
20231027,105900,54195450,2770,2770,2770,2770,0
|
|
20231027,105800,54195450,2770,2770,2770,2770,0
|
|
20231027,105700,54195450,2770,2770,2770,2770,0
|
|
20231027,105600,54195450,2770,2770,2770,2770,0
|
|
20231027,105500,54195450,2770,2770,2770,2770,0
|
|
20231027,105400,54195450,2770,2765,2770,2765,350
|
|
20231027,105300,53227420,2760,2755,2760,2755,675
|
|
20231027,105200,51366875,2755,2755,2755,2755,0
|
|
20231027,105100,51366875,2755,2755,2755,2755,13
|
|
20231027,105000,51331060,2755,2755,2755,2755,0
|
|
20231027,104900,51331060,2755,2755,2755,2755,0
|
|
20231027,104800,51331060,2755,2755,2755,2755,0
|
|
20231027,104700,51331060,2755,2755,2755,2755,0
|
|
20231027,104600,51331060,2755,2750,2755,2750,10
|
|
20231027,104500,51303540,2740,2740,2740,2740,1
|
|
20231027,104400,51300800,2750,2750,2750,2750,0
|
|
20231027,104300,51300800,2750,2750,2750,2750,0
|
|
20231027,104200,51300800,2750,2750,2750,2750,10
|
|
20231027,104100,51273300,2755,2755,2755,2755,0
|
|
20231027,104000,51273300,2755,2745,2755,2745,263
|
|
20231027,103900,50550055,2740,2740,2740,2740,713
|
|
20231027,103800,48596435,2745,2745,2745,2745,0
|
|
20231027,103700,48596435,2745,2745,2745,2745,0
|
|
20231027,103600,48596435,2745,2750,2750,2745,103
|
|
20231027,103500,48313665,2745,2750,2750,2745,120
|
|
20231027,103400,47984250,2745,2730,2745,2730,1298
|
|
20231027,103300,44427290,2725,2725,2725,2725,0
|
|
20231027,103200,44427290,2725,2725,2725,2705,5080
|
|
20231027,103100,30653505,2755,2755,2755,2755,0
|
|
20231027,103000,30653505,2755,2755,2755,2755,0
|
|
20231027,102900,30653505,2755,2755,2755,2755,0
|
|
20231027,102800,30653505,2755,2755,2755,2755,0
|
|
20231027,102700,30653505,2755,2755,2755,2755,0
|
|
20231027,102600,30653505,2755,2750,2755,2750,10
|
|
20231027,102500,30626000,2715,2740,2740,2715,1000
|
|
20231027,102400,27905540,2765,2765,2765,2765,0
|
|
20231027,102300,27905540,2765,2765,2765,2765,0
|
|
20231027,102200,27905540,2765,2765,2765,2765,0
|
|
20231027,102100,27905540,2765,2765,2765,2765,0
|
|
20231027,102000,27905540,2765,2765,2765,2765,0
|
|
20231027,101900,27905540,2765,2765,2765,2765,0
|
|
20231027,101800,27905540,2765,2765,2765,2765,1
|
|
20231027,101700,27902775,2760,2760,2760,2760,105
|
|
20231027,101600,27612975,2760,2755,2760,2755,4
|
|
20231027,101500,27601940,2740,2740,2740,2740,0
|
|
20231027,101400,27601940,2740,2740,2740,2740,0
|
|
20231027,101300,27601940,2740,2740,2740,2740,0
|
|
20231027,101200,27601940,2740,2740,2740,2740,0
|
|
20231027,101100,27601940,2740,2740,2740,2740,0
|
|
20231027,101000,27601940,2740,2740,2740,2740,1
|
|
20231027,100900,27599200,2760,2760,2760,2760,0
|
|
20231027,100800,27599200,2760,2760,2760,2760,0
|
|
20231027,100700,27599200,2760,2750,2760,2750,47
|
|
20231027,100600,27469720,2725,2725,2725,2725,0
|
|
20231027,100500,27469720,2725,2740,2740,2725,50
|
|
20231027,100400,27333150,2765,2765,2765,2765,0
|
|
20231027,100300,27333150,2765,2760,2765,2760,111
|
|
20231027,100200,27026755,2765,2765,2765,2765,0
|
|
20231027,100100,27026755,2765,2765,2765,2765,0
|
|
20231027,100000,27026755,2765,2765,2765,2765,0
|
|
20231027,095900,27026755,2765,2765,2765,2765,0
|
|
20231027,095800,27026755,2765,2765,2765,2765,0
|
|
20231027,095700,27026755,2765,2765,2765,2765,0
|
|
20231027,095600,27026755,2765,2765,2765,2765,50
|
|
20231027,095500,26888505,2765,2760,2765,2760,50
|
|
20231027,095400,26750260,2765,2765,2765,2765,0
|
|
20231027,095300,26750260,2765,2765,2765,2765,0
|
|
20231027,095200,26750260,2765,2745,2765,2745,4
|
|
20231027,095100,26739220,2755,2745,2755,2745,30
|
|
20231027,095000,26656700,2735,2735,2735,2735,0
|
|
20231027,094900,26656700,2735,2735,2735,2735,0
|
|
20231027,094800,26656700,2735,2735,2735,2735,143
|
|
20231027,094700,26265595,2750,2750,2750,2750,0
|
|
20231027,094600,26265595,2750,2750,2750,2750,0
|
|
20231027,094500,26265595,2750,2750,2750,2750,0
|
|
20231027,094400,26265595,2750,2750,2750,2750,0
|
|
20231027,094300,26265595,2750,2745,2750,2740,146
|
|
20231027,094200,25864690,2745,2745,2745,2745,50
|
|
20231027,094100,25727440,2765,2765,2765,2765,0
|
|
20231027,094000,25727440,2765,2765,2765,2765,0
|
|
20231027,093900,25727440,2765,2765,2765,2765,0
|
|
20231027,093800,25727440,2765,2765,2765,2765,0
|
|
20231027,093700,25727440,2765,2765,2765,2765,0
|
|
20231027,093600,25727440,2765,2750,2765,2750,616
|
|
20231027,093500,24028915,2755,2755,2755,2755,1
|
|
20231027,093400,24026160,2760,2760,2760,2760,0
|
|
20231027,093300,24026160,2760,2745,2760,2745,71
|
|
20231027,093200,23830810,2745,2725,2745,2725,110
|
|
20231027,093100,23530560,2740,2740,2740,2740,0
|
|
20231027,093000,23530560,2740,2730,2740,2730,505
|
|
20231027,092900,22149755,2735,2705,2735,2700,750
|
|
20231027,092800,20120550,2710,2710,2710,2710,144
|
|
20231027,092700,19730310,2715,2715,2715,2715,190
|
|
20231027,092600,19214460,2715,2725,2725,2715,2818
|
|
20231027,092500,11537500,2745,2745,2745,2745,0
|
|
20231027,092400,11537500,2745,2745,2745,2745,1
|
|
20231027,092300,11534755,2725,2730,2730,2725,67
|
|
20231027,092200,11352045,2750,2750,2750,2750,0
|
|
20231027,092100,11352045,2750,2740,2750,2740,20
|
|
20231027,092000,11297105,2755,2730,2755,2725,74
|
|
20231027,091900,11094780,2735,2740,2740,2735,50
|
|
20231027,091800,10958020,2760,2740,2760,2740,4
|
|
20231027,091700,10947000,2760,2745,2760,2735,21
|
|
20231027,091600,10889235,2765,2765,2765,2765,0
|
|
20231027,091500,10889235,2765,2765,2765,2765,0
|
|
20231027,091400,10889235,2765,2765,2765,2765,0
|
|
20231027,091300,10889235,2765,2765,2765,2765,0
|
|
20231027,091200,10889235,2765,2765,2765,2765,0
|
|
20231027,091100,10889235,2765,2765,2765,2765,0
|
|
20231027,091000,10889235,2765,2765,2765,2765,0
|
|
20231027,090900,10889235,2765,2765,2765,2765,0
|
|
20231027,090800,10889235,2765,2760,2765,2730,2139
|
|
20231027,090700,4992350,2760,2760,2760,2760,0
|
|
20231027,090600,4992350,2760,2760,2760,2760,0
|
|
20231027,090500,4992350,2760,2740,2760,2740,183
|
|
20231027,090400,4488195,2725,2715,2725,2710,202
|
|
20231027,090300,3940475,2710,2715,2715,2710,852
|
|
20231027,090200,1629900,2725,2725,2725,2725,0
|
|
20231027,090100,1629900,2725,2725,2725,2725,0
|
|
20231027,090000,1629900,2725,2715,2725,2715,600
|