665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200200,164149775,3500,3500,3500,3500,1336
|
|
20231027,200100,164149775,3500,3500,3500,3500,0
|
|
20231027,200000,164149775,3500,3500,3500,3500,0
|
|
20231027,195900,164149775,3500,3500,3500,3500,0
|
|
20231027,195800,164149775,3500,3500,3500,3500,0
|
|
20231027,195700,164149775,3500,3500,3500,3500,0
|
|
20231027,195600,164149775,3500,3500,3500,3500,0
|
|
20231027,195500,164149775,3500,3500,3500,3500,0
|
|
20231027,195400,164149775,3500,3500,3500,3500,0
|
|
20231027,195300,164149775,3500,3500,3500,3500,0
|
|
20231027,195200,164149775,3500,3500,3500,3500,0
|
|
20231027,195100,164149775,3500,3500,3500,3500,0
|
|
20231027,195000,164149775,3500,3500,3500,3500,0
|
|
20231027,194900,164149775,3500,3500,3500,3500,0
|
|
20231027,194800,164149775,3500,3500,3500,3500,0
|
|
20231027,194700,164149775,3500,3500,3500,3500,0
|
|
20231027,194600,164149775,3500,3500,3500,3500,0
|
|
20231027,194500,164149775,3500,3500,3500,3500,0
|
|
20231027,194400,164149775,3500,3500,3500,3500,0
|
|
20231027,194300,164149775,3500,3500,3500,3500,0
|
|
20231027,194200,164149775,3500,3500,3500,3500,0
|
|
20231027,194100,164149775,3500,3500,3500,3500,0
|
|
20231027,194000,164149775,3500,3500,3500,3500,0
|
|
20231027,193900,164149775,3500,3500,3500,3500,0
|
|
20231027,193800,164149775,3500,3500,3500,3500,0
|
|
20231027,193700,164149775,3500,3500,3500,3500,0
|
|
20231027,193600,164149775,3500,3500,3500,3500,0
|
|
20231027,193500,164149775,3500,3500,3500,3500,0
|
|
20231027,193400,164149775,3500,3500,3500,3500,0
|
|
20231027,193300,164149775,3500,3500,3500,3500,0
|
|
20231027,193200,164149775,3500,3500,3500,3500,1336
|
|
20231027,193100,164149775,3500,3500,3500,3500,0
|
|
20231027,193000,164149775,3500,3500,3500,3500,0
|
|
20231027,192900,164149775,3500,3500,3500,3500,0
|
|
20231027,192800,164149775,3500,3500,3500,3500,0
|
|
20231027,192700,164149775,3500,3500,3500,3500,0
|
|
20231027,192600,164149775,3500,3500,3500,3500,0
|
|
20231027,192500,164149775,3500,3500,3500,3500,0
|
|
20231027,192400,164149775,3500,3500,3500,3500,0
|
|
20231027,192300,164149775,3500,3500,3500,3500,0
|
|
20231027,192200,164149775,3500,3500,3500,3500,0
|
|
20231027,192100,164149775,3500,3500,3500,3500,0
|
|
20231027,192000,164149775,3500,3500,3500,3500,0
|
|
20231027,191900,164149775,3500,3500,3500,3500,0
|
|
20231027,191800,164149775,3500,3500,3500,3500,0
|
|
20231027,191700,164149775,3500,3500,3500,3500,0
|
|
20231027,191600,164149775,3500,3500,3500,3500,0
|
|
20231027,191500,164149775,3500,3500,3500,3500,0
|
|
20231027,191400,164149775,3500,3500,3500,3500,0
|
|
20231027,191300,164149775,3500,3500,3500,3500,0
|
|
20231027,191200,164149775,3500,3500,3500,3500,0
|
|
20231027,191100,164149775,3500,3500,3500,3500,0
|
|
20231027,191000,164149775,3500,3500,3500,3500,0
|
|
20231027,190900,164149775,3500,3500,3500,3500,0
|
|
20231027,190800,164149775,3500,3500,3500,3500,0
|
|
20231027,190700,164149775,3500,3500,3500,3500,0
|
|
20231027,190600,164149775,3500,3500,3500,3500,0
|
|
20231027,190500,164149775,3500,3500,3500,3500,0
|
|
20231027,190400,164149775,3500,3500,3500,3500,0
|
|
20231027,190300,164149775,3500,3500,3500,3500,0
|
|
20231027,190200,164149775,3500,3500,3500,3500,1336
|
|
20231027,190100,164149775,3500,3500,3500,3500,0
|
|
20231027,190000,164149775,3500,3500,3500,3500,0
|
|
20231027,185900,164149775,3500,3500,3500,3500,0
|
|
20231027,185800,164149775,3500,3500,3500,3500,0
|
|
20231027,185700,164149775,3500,3500,3500,3500,0
|
|
20231027,185600,164149775,3500,3500,3500,3500,0
|
|
20231027,185500,164149775,3500,3500,3500,3500,0
|
|
20231027,185400,164149775,3500,3500,3500,3500,0
|
|
20231027,185300,164149775,3500,3500,3500,3500,0
|
|
20231027,185200,164149775,3500,3500,3500,3500,0
|
|
20231027,185100,164149775,3500,3500,3500,3500,0
|
|
20231027,185000,164149775,3500,3500,3500,3500,0
|
|
20231027,184900,164149775,3500,3500,3500,3500,0
|
|
20231027,184800,164149775,3500,3500,3500,3500,0
|
|
20231027,184700,164149775,3500,3500,3500,3500,0
|
|
20231027,184600,164149775,3500,3500,3500,3500,0
|
|
20231027,184500,164149775,3500,3500,3500,3500,0
|
|
20231027,184400,164149775,3500,3500,3500,3500,0
|
|
20231027,184300,164149775,3500,3500,3500,3500,0
|
|
20231027,184200,164149775,3500,3500,3500,3500,0
|
|
20231027,184100,164149775,3500,3500,3500,3500,0
|
|
20231027,184000,164149775,3500,3500,3500,3500,0
|
|
20231027,183900,164149775,3500,3500,3500,3500,0
|
|
20231027,183800,164149775,3500,3500,3500,3500,0
|
|
20231027,183700,164149775,3500,3500,3500,3500,0
|
|
20231027,183600,164149775,3500,3500,3500,3500,0
|
|
20231027,183500,164149775,3500,3500,3500,3500,0
|
|
20231027,183400,164149775,3500,3500,3500,3500,0
|
|
20231027,183300,164149775,3500,3500,3500,3500,0
|
|
20231027,183200,164149775,3500,3500,3500,3500,1336
|
|
20231027,183100,164149775,3500,3500,3500,3500,0
|
|
20231027,183000,164149775,3500,3500,3500,3500,0
|
|
20231027,182900,164149775,3500,3500,3500,3500,0
|
|
20231027,182800,164149775,3500,3500,3500,3500,0
|
|
20231027,182700,164149775,3500,3500,3500,3500,0
|
|
20231027,182600,164149775,3500,3500,3500,3500,0
|
|
20231027,182500,164149775,3500,3500,3500,3500,0
|
|
20231027,182400,164149775,3500,3500,3500,3500,0
|
|
20231027,182300,164149775,3500,3500,3500,3500,0
|
|
20231027,182200,164149775,3500,3500,3500,3500,0
|
|
20231027,182100,164149775,3500,3500,3500,3500,0
|
|
20231027,182000,164149775,3500,3500,3500,3500,0
|
|
20231027,181900,164149775,3500,3500,3500,3500,0
|
|
20231027,181800,164149775,3500,3500,3500,3500,0
|
|
20231027,181700,164149775,3500,3500,3500,3500,0
|
|
20231027,181600,164149775,3500,3500,3500,3500,0
|
|
20231027,181500,164149775,3500,3500,3500,3500,0
|
|
20231027,181400,164149775,3500,3500,3500,3500,0
|
|
20231027,181300,164149775,3500,3500,3500,3500,0
|
|
20231027,181200,164149775,3500,3500,3500,3500,0
|
|
20231027,181100,164149775,3500,3500,3500,3500,0
|
|
20231027,181000,164149775,3500,3500,3500,3500,0
|
|
20231027,180900,164149775,3500,3500,3500,3500,0
|
|
20231027,180800,164149775,3500,3500,3500,3500,0
|
|
20231027,180700,164149775,3500,3500,3500,3500,0
|
|
20231027,180600,164149775,3500,3500,3500,3500,0
|
|
20231027,180500,164149775,3500,3500,3500,3500,0
|
|
20231027,180400,164149775,3500,3500,3500,3500,0
|
|
20231027,180300,164149775,3500,3500,3500,3500,0
|
|
20231027,180200,164149775,3500,3500,3500,3500,1336
|
|
20231027,180100,164149775,3500,3500,3500,3500,0
|
|
20231027,180000,164149775,3500,3500,3500,3500,0
|
|
20231027,175900,164149775,3500,3500,3500,3500,0
|
|
20231027,175800,164149775,3500,3500,3500,3500,0
|
|
20231027,175700,164149775,3500,3500,3500,3500,0
|
|
20231027,175600,164149775,3500,3500,3500,3500,0
|
|
20231027,175500,164149775,3500,3500,3500,3500,0
|
|
20231027,175400,164149775,3500,3500,3500,3500,0
|
|
20231027,175300,164149775,3500,3500,3500,3500,0
|
|
20231027,175200,164149775,3500,3500,3500,3500,0
|
|
20231027,175100,164149775,3500,3500,3500,3500,0
|
|
20231027,175000,164149775,3500,3500,3500,3500,0
|
|
20231027,174900,164149775,3500,3500,3500,3500,0
|
|
20231027,174800,164149775,3500,3500,3500,3500,0
|
|
20231027,174700,164149775,3500,3500,3500,3500,0
|
|
20231027,174600,164149775,3500,3500,3500,3500,0
|
|
20231027,174500,164149775,3500,3500,3500,3500,0
|
|
20231027,174400,164149775,3500,3500,3500,3500,0
|
|
20231027,174300,164149775,3500,3500,3500,3500,0
|
|
20231027,174200,164149775,3500,3500,3500,3500,0
|
|
20231027,174100,164149775,3500,3500,3500,3500,0
|
|
20231027,174000,164149775,3500,3500,3500,3500,0
|
|
20231027,173900,164149775,3500,3500,3500,3500,0
|
|
20231027,173800,164149775,3500,3500,3500,3500,0
|
|
20231027,173700,164149775,3500,3500,3500,3500,0
|
|
20231027,173600,164149775,3500,3500,3500,3500,0
|
|
20231027,173500,164149775,3500,3500,3500,3500,0
|
|
20231027,173400,164149775,3500,3500,3500,3500,0
|
|
20231027,173300,164149775,3500,3500,3500,3500,0
|
|
20231027,173200,164149775,3500,3500,3500,3500,1336
|
|
20231027,173100,164149775,3500,3500,3500,3500,0
|
|
20231027,173000,164149775,3500,3500,3500,3500,0
|
|
20231027,172900,164149775,3500,3500,3500,3500,0
|
|
20231027,172800,164149775,3500,3500,3500,3500,0
|
|
20231027,172700,164149775,3500,3500,3500,3500,0
|
|
20231027,172600,164149775,3500,3500,3500,3500,0
|
|
20231027,172500,164149775,3500,3500,3500,3500,0
|
|
20231027,172400,164149775,3500,3500,3500,3500,0
|
|
20231027,172300,164149775,3500,3500,3500,3500,0
|
|
20231027,172200,164149775,3500,3500,3500,3500,0
|
|
20231027,172100,164149775,3500,3500,3500,3500,0
|
|
20231027,172000,164149775,3500,3500,3500,3500,0
|
|
20231027,171900,164149775,3500,3500,3500,3500,0
|
|
20231027,171800,164149775,3500,3500,3500,3500,0
|
|
20231027,171700,164149775,3500,3500,3500,3500,0
|
|
20231027,171600,164149775,3500,3500,3500,3500,0
|
|
20231027,171500,164149775,3500,3500,3500,3500,0
|
|
20231027,171400,164149775,3500,3500,3500,3500,0
|
|
20231027,171300,164149775,3500,3500,3500,3500,0
|
|
20231027,171200,164149775,3500,3500,3500,3500,0
|
|
20231027,171100,164149775,3500,3500,3500,3500,0
|
|
20231027,171000,164149775,3500,3500,3500,3500,0
|
|
20231027,170900,164149775,3500,3500,3500,3500,0
|
|
20231027,170800,164149775,3500,3500,3500,3500,0
|
|
20231027,170700,164149775,3500,3500,3500,3500,0
|
|
20231027,170600,164149775,3500,3500,3500,3500,0
|
|
20231027,170500,164149775,3500,3500,3500,3500,0
|
|
20231027,170400,164149775,3500,3500,3500,3500,0
|
|
20231027,170300,164149775,3500,3500,3500,3500,0
|
|
20231027,170200,164149775,3500,3500,3500,3500,1336
|
|
20231027,170100,164149775,3500,3500,3500,3500,0
|
|
20231027,170000,164149775,3500,3500,3500,3500,0
|
|
20231027,165900,164149775,3500,3500,3500,3500,0
|
|
20231027,165800,164149775,3500,3500,3500,3500,0
|
|
20231027,165700,164149775,3500,3500,3500,3500,0
|
|
20231027,165600,164149775,3500,3500,3500,3500,0
|
|
20231027,165500,164149775,3500,3500,3500,3500,0
|
|
20231027,165400,164149775,3500,3500,3500,3500,0
|
|
20231027,165300,164149775,3500,3500,3500,3500,0
|
|
20231027,165200,164149775,3500,3500,3500,3500,0
|
|
20231027,165100,164149775,3500,3500,3500,3500,0
|
|
20231027,165000,164149775,3500,3500,3500,3500,0
|
|
20231027,164900,164149775,3500,3500,3500,3500,0
|
|
20231027,164800,164149775,3500,3500,3500,3500,0
|
|
20231027,164700,164149775,3500,3500,3500,3500,0
|
|
20231027,164600,164149775,3500,3500,3500,3500,0
|
|
20231027,164500,164149775,3500,3500,3500,3500,0
|
|
20231027,164400,164149775,3500,3500,3500,3500,0
|
|
20231027,164300,164149775,3500,3500,3500,3500,0
|
|
20231027,164200,164149775,3500,3500,3500,3500,0
|
|
20231027,164100,164149775,3500,3500,3500,3500,0
|
|
20231027,164000,164149775,3500,3500,3500,3500,0
|
|
20231027,163900,164149775,3500,3500,3500,3500,0
|
|
20231027,163800,164149775,3500,3500,3500,3500,0
|
|
20231027,163700,164149775,3500,3500,3500,3500,0
|
|
20231027,163600,164149775,3500,3500,3500,3500,0
|
|
20231027,163500,164149775,3500,3500,3500,3500,0
|
|
20231027,163400,164149775,3500,3500,3500,3500,0
|
|
20231027,163300,164149775,3500,3500,3500,3500,0
|
|
20231027,163200,164149775,3500,3500,3500,3500,1336
|
|
20231027,163100,164149775,3500,3500,3500,3500,0
|
|
20231027,163000,164149775,3500,3500,3500,3500,0
|
|
20231027,162900,164149775,3500,3500,3500,3500,0
|
|
20231027,162800,164149775,3500,3500,3500,3500,0
|
|
20231027,162700,164149775,3500,3500,3500,3500,0
|
|
20231027,162600,164149775,3500,3500,3500,3500,0
|
|
20231027,162500,164149775,3500,3500,3500,3500,0
|
|
20231027,162400,164149775,3500,3500,3500,3500,0
|
|
20231027,162300,164149775,3500,3500,3500,3500,0
|
|
20231027,162200,164149775,3500,3500,3500,3500,0
|
|
20231027,162100,164149775,3500,3500,3500,3500,0
|
|
20231027,162000,164149775,3500,3500,3500,3500,0
|
|
20231027,161900,164149775,3500,3500,3500,3500,0
|
|
20231027,161800,164149775,3500,3500,3500,3500,0
|
|
20231027,161700,164149775,3500,3500,3500,3500,0
|
|
20231027,161600,164149775,3500,3500,3500,3500,0
|
|
20231027,161500,164149775,3500,3500,3500,3500,0
|
|
20231027,161400,164149775,3500,3500,3500,3500,0
|
|
20231027,161300,164149775,3500,3500,3500,3500,0
|
|
20231027,161200,164149775,3500,3500,3500,3500,0
|
|
20231027,161100,164149775,3500,3500,3500,3500,0
|
|
20231027,161000,164149775,3500,3500,3500,3500,0
|
|
20231027,160900,164149775,3500,3500,3500,3500,0
|
|
20231027,160800,164149775,3500,3500,3500,3500,0
|
|
20231027,160700,164149775,3500,3500,3500,3500,0
|
|
20231027,160600,164149775,3500,3500,3500,3500,0
|
|
20231027,160500,164149775,3500,3500,3500,3500,0
|
|
20231027,160400,164149775,3500,3500,3500,3500,0
|
|
20231027,160300,164149775,3500,3500,3500,3500,0
|
|
20231027,160200,164149775,3500,3500,3500,3500,1336
|
|
20231027,160100,164149775,3500,3500,3500,3500,0
|
|
20231027,160000,164149775,3500,3500,3500,3500,0
|
|
20231027,155900,164149775,3500,3500,3500,3500,0
|
|
20231027,155800,164149775,3500,3500,3500,3500,0
|
|
20231027,155700,164149775,3500,3500,3500,3500,0
|
|
20231027,155600,164149775,3500,3500,3500,3500,0
|
|
20231027,155500,164149775,3500,3500,3500,3500,0
|
|
20231027,155400,164149775,3500,3500,3500,3500,0
|
|
20231027,155300,164149775,3500,3500,3500,3500,0
|
|
20231027,155200,164149775,3500,3500,3500,3500,0
|
|
20231027,155100,164149775,3500,3500,3500,3500,0
|
|
20231027,155000,164149775,3500,3500,3500,3500,0
|
|
20231027,154900,164149775,3500,3500,3500,3500,0
|
|
20231027,154800,164149775,3500,3500,3500,3500,0
|
|
20231027,154700,164149775,3500,3500,3500,3500,0
|
|
20231027,154600,164149775,3500,3500,3500,3500,0
|
|
20231027,154500,164149775,3500,3500,3500,3500,0
|
|
20231027,154400,164149775,3500,3500,3500,3500,0
|
|
20231027,154300,164149775,3500,3500,3500,3500,0
|
|
20231027,154200,164149775,3500,3500,3500,3500,0
|
|
20231027,154100,164149775,3500,3500,3500,3500,0
|
|
20231027,154000,164149775,3500,3500,3500,3500,0
|
|
20231027,153900,164149775,3500,3500,3500,3500,0
|
|
20231027,153800,164149775,3500,3500,3500,3500,0
|
|
20231027,153700,164149775,3500,3500,3500,3500,0
|
|
20231027,153600,164149775,3500,3500,3500,3500,0
|
|
20231027,153500,164149775,3500,3500,3500,3500,0
|
|
20231027,153400,164149775,3500,3500,3500,3500,0
|
|
20231027,153300,164149775,3500,3500,3500,3500,0
|
|
20231027,153200,164149775,3500,3500,3500,3500,1336
|
|
20231027,153100,164149775,3500,3500,3500,3500,0
|
|
20231027,153000,164149775,3500,3500,3500,3500,1336
|
|
20231027,152900,159473775,3510,3510,3510,3510,0
|
|
20231027,152800,159473775,3510,3510,3510,3510,0
|
|
20231027,152700,159473775,3510,3510,3510,3510,0
|
|
20231027,152600,159473775,3510,3510,3510,3510,0
|
|
20231027,152500,159473775,3510,3510,3510,3510,0
|
|
20231027,152400,159473775,3510,3510,3510,3510,0
|
|
20231027,152300,159473775,3510,3510,3510,3510,0
|
|
20231027,152200,159473775,3510,3510,3510,3510,0
|
|
20231027,152100,159473775,3510,3510,3510,3510,0
|
|
20231027,152000,159473775,3510,3510,3510,3510,0
|
|
20231027,151900,159473775,3510,3505,3510,3505,9
|
|
20231027,151800,159442225,3510,3510,3510,3510,0
|
|
20231027,151700,159442225,3510,3510,3510,3510,0
|
|
20231027,151600,159442225,3510,3510,3510,3510,0
|
|
20231027,151500,159442225,3510,3510,3510,3510,39
|
|
20231027,151400,159305335,3510,3510,3510,3510,0
|
|
20231027,151300,159305335,3510,3505,3510,3505,34
|
|
20231027,151200,159186065,3505,3505,3505,3505,30
|
|
20231027,151100,159080915,3510,3510,3510,3510,193
|
|
20231027,151000,158403485,3500,3500,3500,3500,0
|
|
20231027,150900,158403485,3500,3500,3500,3500,0
|
|
20231027,150800,158403485,3500,3500,3500,3500,0
|
|
20231027,150700,158403485,3500,3500,3500,3500,0
|
|
20231027,150600,158403485,3500,3500,3500,3500,28
|
|
20231027,150500,158305485,3500,3500,3500,3500,0
|
|
20231027,150400,158305485,3500,3500,3500,3500,88
|
|
20231027,150300,157997485,3510,3510,3510,3510,3
|
|
20231027,150200,157986955,3510,3510,3510,3510,0
|
|
20231027,150100,157986955,3510,3510,3510,3510,0
|
|
20231027,150000,157986955,3510,3510,3510,3510,0
|
|
20231027,145900,157986955,3510,3510,3510,3510,7
|
|
20231027,145800,157962385,3500,3500,3500,3500,6
|
|
20231027,145700,157941385,3510,3510,3510,3510,0
|
|
20231027,145600,157941385,3510,3510,3510,3510,40
|
|
20231027,145500,157800985,3500,3500,3500,3500,19
|
|
20231027,145400,157734485,3510,3510,3510,3510,20
|
|
20231027,145300,157664285,3500,3500,3500,3500,0
|
|
20231027,145200,157664285,3500,3500,3500,3500,660
|
|
20231027,145100,155354285,3500,3500,3500,3500,0
|
|
20231027,145000,155354285,3500,3500,3500,3500,0
|
|
20231027,144900,155354285,3500,3505,3505,3500,650
|
|
20231027,144800,153079245,3500,3510,3510,3500,438
|
|
20231027,144700,151545805,3505,3505,3505,3505,0
|
|
20231027,144600,151545805,3505,3505,3505,3505,285
|
|
20231027,144500,150546880,3500,3500,3500,3500,0
|
|
20231027,144400,150546880,3500,3500,3500,3500,0
|
|
20231027,144300,150546880,3500,3505,3505,3500,191
|
|
20231027,144200,149878085,3500,3500,3500,3500,121
|
|
20231027,144100,149454585,3500,3500,3500,3500,36
|
|
20231027,144000,149328585,3495,3495,3495,3495,0
|
|
20231027,143900,149328585,3495,3495,3495,3495,0
|
|
20231027,143800,149328585,3495,3495,3495,3495,191
|
|
20231027,143700,148661040,3495,3495,3495,3495,0
|
|
20231027,143600,148661040,3495,3495,3495,3495,0
|
|
20231027,143500,148661040,3495,3495,3495,3495,186
|
|
20231027,143400,148010970,3500,3495,3500,3495,190
|
|
20231027,143300,147346420,3505,3495,3505,3495,83
|
|
20231027,143200,147055705,3500,3500,3500,3500,0
|
|
20231027,143100,147055705,3500,3500,3500,3500,44
|
|
20231027,143000,146901705,3500,3500,3500,3500,1300
|
|
20231027,142900,142351705,3500,3500,3500,3500,0
|
|
20231027,142800,142351705,3500,3500,3500,3500,100
|
|
20231027,142700,142001705,3510,3510,3510,3510,0
|
|
20231027,142600,142001705,3510,3510,3510,3510,698
|
|
20231027,142500,139551725,3495,3495,3495,3495,0
|
|
20231027,142400,139551725,3495,3495,3495,3495,0
|
|
20231027,142300,139551725,3495,3495,3495,3495,0
|
|
20231027,142200,139551725,3495,3495,3495,3495,0
|
|
20231027,142100,139551725,3495,3495,3495,3495,10
|
|
20231027,142000,139516775,3510,3510,3510,3510,200
|
|
20231027,141900,138814775,3510,3510,3510,3510,0
|
|
20231027,141800,138814775,3510,3510,3510,3510,85
|
|
20231027,141700,138516425,3510,3510,3510,3510,0
|
|
20231027,141600,138516425,3510,3510,3510,3510,0
|
|
20231027,141500,138516425,3510,3510,3510,3510,0
|
|
20231027,141400,138516425,3510,3510,3510,3510,10
|
|
20231027,141300,138481325,3510,3505,3510,3505,427
|
|
20231027,141200,136983980,3510,3510,3510,3510,0
|
|
20231027,141100,136983980,3510,3510,3510,3510,0
|
|
20231027,141000,136983980,3510,3510,3510,3510,0
|
|
20231027,140900,136983980,3510,3510,3510,3510,0
|
|
20231027,140800,136983980,3510,3510,3510,3510,0
|
|
20231027,140700,136983980,3510,3510,3510,3510,0
|
|
20231027,140600,136983980,3510,3510,3510,3510,0
|
|
20231027,140500,136983980,3510,3510,3510,3510,0
|
|
20231027,140400,136983980,3510,3510,3510,3510,3
|
|
20231027,140300,136973450,3495,3495,3495,3495,3
|
|
20231027,140200,136962965,3495,3495,3495,3495,0
|
|
20231027,140100,136962965,3495,3495,3495,3495,0
|
|
20231027,140000,136962965,3495,3495,3495,3495,1
|
|
20231027,135900,136959470,3505,3505,3505,3505,0
|
|
20231027,135800,136959470,3505,3505,3505,3505,129
|
|
20231027,135700,136507325,3505,3505,3505,3505,0
|
|
20231027,135600,136507325,3505,3510,3510,3505,267
|
|
20231027,135500,135570260,3510,3510,3510,3510,0
|
|
20231027,135400,135570260,3510,3510,3510,3510,0
|
|
20231027,135300,135570260,3510,3510,3510,3510,0
|
|
20231027,135200,135570260,3510,3510,3510,3510,0
|
|
20231027,135100,135570260,3510,3510,3510,3510,0
|
|
20231027,135000,135570260,3510,3510,3510,3510,0
|
|
20231027,134900,135570260,3510,3510,3510,3510,2000
|
|
20231027,134800,128550260,3510,3510,3510,3510,10
|
|
20231027,134700,128515160,3510,3515,3515,3510,43
|
|
20231027,134600,128364080,3510,3510,3510,3510,0
|
|
20231027,134500,128364080,3510,3510,3510,3510,21
|
|
20231027,134400,128290370,3510,3510,3510,3510,0
|
|
20231027,134300,128290370,3510,3510,3510,3510,0
|
|
20231027,134200,128290370,3510,3510,3510,3510,0
|
|
20231027,134100,128290370,3510,3510,3510,3510,6
|
|
20231027,134000,128269310,3510,3510,3510,3510,23
|
|
20231027,133900,128188580,3510,3510,3510,3510,34
|
|
20231027,133800,128069240,3505,3500,3505,3500,145
|
|
20231027,133700,127561645,3500,3500,3500,3500,0
|
|
20231027,133600,127561645,3500,3500,3500,3500,0
|
|
20231027,133500,127561645,3500,3500,3500,3500,0
|
|
20231027,133400,127561645,3500,3500,3500,3500,154
|
|
20231027,133300,127022645,3500,3500,3500,3500,0
|
|
20231027,133200,127022645,3500,3510,3510,3500,386
|
|
20231027,133100,125670605,3500,3500,3500,3500,0
|
|
20231027,133000,125670605,3500,3500,3500,3500,0
|
|
20231027,132900,125670605,3500,3500,3500,3500,0
|
|
20231027,132800,125670605,3500,3500,3500,3500,0
|
|
20231027,132700,125670605,3500,3500,3500,3500,410
|
|
20231027,132600,124235605,3510,3510,3510,3510,0
|
|
20231027,132500,124235605,3510,3510,3510,3510,0
|
|
20231027,132400,124235605,3510,3510,3510,3510,0
|
|
20231027,132300,124235605,3510,3500,3510,3500,282
|
|
20231027,132200,123245805,3505,3505,3505,3505,0
|
|
20231027,132100,123245805,3505,3505,3505,3505,0
|
|
20231027,132000,123245805,3505,3505,3505,3505,35
|
|
20231027,131900,123123130,3505,3505,3505,3505,8
|
|
20231027,131800,123095090,3495,3495,3495,3495,1
|
|
20231027,131700,123091595,3500,3505,3505,3500,945
|
|
20231027,131600,119782160,3525,3525,3525,3525,0
|
|
20231027,131500,119782160,3525,3525,3525,3525,140
|
|
20231027,131400,119288660,3520,3520,3520,3520,0
|
|
20231027,131300,119288660,3520,3520,3520,3520,0
|
|
20231027,131200,119288660,3520,3520,3520,3520,19
|
|
20231027,131100,119221780,3520,3520,3520,3520,113
|
|
20231027,131000,118824020,3520,3520,3520,3520,42
|
|
20231027,130900,118676180,3505,3505,3505,3505,0
|
|
20231027,130800,118676180,3505,3505,3505,3505,20
|
|
20231027,130700,118606080,3505,3510,3510,3505,40
|
|
20231027,130600,118465795,3505,3505,3505,3505,0
|
|
20231027,130500,118465795,3505,3505,3505,3505,0
|
|
20231027,130400,118465795,3505,3505,3505,3505,0
|
|
20231027,130300,118465795,3505,3505,3505,3505,0
|
|
20231027,130200,118465795,3505,3505,3505,3505,0
|
|
20231027,130100,118465795,3505,3515,3515,3505,340
|
|
20231027,130000,117272440,3515,3515,3515,3515,114
|
|
20231027,125900,116871730,3515,3515,3515,3515,0
|
|
20231027,125800,116871730,3515,3515,3515,3515,31
|
|
20231027,125700,116762765,3515,3515,3515,3515,129
|
|
20231027,125600,116309330,3510,3515,3520,3510,128
|
|
20231027,125500,115859875,3520,3520,3520,3520,0
|
|
20231027,125400,115859875,3520,3520,3520,3520,0
|
|
20231027,125300,115859875,3520,3520,3520,3520,51
|
|
20231027,125200,115680355,3520,3520,3520,3520,71
|
|
20231027,125100,115430435,3520,3520,3520,3520,0
|
|
20231027,125000,115430435,3520,3520,3520,3520,0
|
|
20231027,124900,115430435,3520,3520,3520,3520,0
|
|
20231027,124800,115430435,3520,3515,3520,3515,20
|
|
20231027,124700,115360120,3510,3510,3510,3510,0
|
|
20231027,124600,115360120,3510,3510,3510,3510,280
|
|
20231027,124500,114377320,3515,3515,3515,3515,0
|
|
20231027,124400,114377320,3515,3515,3515,3515,32
|
|
20231027,124300,114264840,3515,3515,3515,3515,41
|
|
20231027,124200,114120725,3515,3515,3515,3515,19
|
|
20231027,124100,114053940,3515,3515,3515,3515,79
|
|
20231027,124000,113776255,3520,3520,3520,3520,0
|
|
20231027,123900,113776255,3520,3520,3520,3520,79
|
|
20231027,123800,113498175,3520,3520,3520,3520,0
|
|
20231027,123700,113498175,3520,3520,3520,3520,0
|
|
20231027,123600,113498175,3520,3520,3520,3520,12
|
|
20231027,123500,113455935,3520,3520,3520,3520,0
|
|
20231027,123400,113455935,3520,3520,3520,3520,23
|
|
20231027,123300,113374975,3520,3520,3520,3520,0
|
|
20231027,123200,113374975,3520,3520,3520,3520,0
|
|
20231027,123100,113374975,3520,3525,3525,3520,4
|
|
20231027,123000,113360880,3525,3525,3525,3525,0
|
|
20231027,122900,113360880,3525,3525,3525,3525,1
|
|
20231027,122800,113357355,3525,3520,3525,3520,169
|
|
20231027,122700,112762430,3520,3520,3520,3520,84
|
|
20231027,122600,112466750,3520,3520,3520,3520,0
|
|
20231027,122500,112466750,3520,3520,3520,3520,0
|
|
20231027,122400,112466750,3520,3520,3520,3520,134
|
|
20231027,122300,111995070,3520,3520,3520,3520,0
|
|
20231027,122200,111995070,3520,3520,3520,3520,0
|
|
20231027,122100,111995070,3520,3520,3520,3520,125
|
|
20231027,122000,111555070,3520,3520,3520,3520,0
|
|
20231027,121900,111555070,3520,3520,3520,3520,0
|
|
20231027,121800,111555070,3520,3520,3520,3520,0
|
|
20231027,121700,111555070,3520,3520,3520,3520,0
|
|
20231027,121600,111555070,3520,3520,3520,3520,0
|
|
20231027,121500,111555070,3520,3520,3520,3520,85
|
|
20231027,121400,111255870,3525,3525,3525,3525,99
|
|
20231027,121300,110906895,3520,3520,3520,3520,481
|
|
20231027,121200,109213775,3520,3520,3520,3520,0
|
|
20231027,121100,109213775,3520,3520,3520,3520,0
|
|
20231027,121000,109213775,3520,3520,3520,3520,0
|
|
20231027,120900,109213775,3520,3520,3520,3520,0
|
|
20231027,120800,109213775,3520,3520,3520,3520,0
|
|
20231027,120700,109213775,3520,3520,3520,3520,0
|
|
20231027,120600,109213775,3520,3520,3520,3520,52
|
|
20231027,120500,109030735,3525,3525,3525,3525,0
|
|
20231027,120400,109030735,3525,3525,3525,3525,0
|
|
20231027,120300,109030735,3525,3525,3525,3525,30
|
|
20231027,120200,108924985,3530,3530,3530,3530,0
|
|
20231027,120100,108924985,3530,3530,3530,3530,0
|
|
20231027,120000,108924985,3530,3530,3530,3530,6
|
|
20231027,115900,108903805,3530,3530,3530,3530,0
|
|
20231027,115800,108903805,3530,3530,3530,3530,0
|
|
20231027,115700,108903805,3530,3530,3530,3530,0
|
|
20231027,115600,108903805,3530,3530,3530,3530,0
|
|
20231027,115500,108903805,3530,3525,3530,3525,100
|
|
20231027,115400,108551190,3505,3525,3525,3505,128
|
|
20231027,115300,108101545,3520,3520,3525,3520,494
|
|
20231027,115200,106361690,3520,3520,3520,3520,35
|
|
20231027,115100,106238490,3520,3520,3520,3520,0
|
|
20231027,115000,106238490,3520,3520,3520,3520,0
|
|
20231027,114900,106238490,3520,3530,3530,3520,165
|
|
20231027,114800,105657650,3520,3520,3520,3520,122
|
|
20231027,114700,105228210,3520,3520,3520,3520,2
|
|
20231027,114600,105221170,3525,3525,3525,3525,0
|
|
20231027,114500,105221170,3525,3525,3525,3525,0
|
|
20231027,114400,105221170,3525,3525,3525,3525,187
|
|
20231027,114300,104561995,3525,3525,3525,3525,7
|
|
20231027,114200,104537320,3525,3525,3525,3525,32
|
|
20231027,114100,104424520,3525,3525,3525,3525,3
|
|
20231027,114000,104413945,3525,3525,3525,3525,0
|
|
20231027,113900,104413945,3525,3525,3525,3525,0
|
|
20231027,113800,104413945,3525,3525,3525,3525,0
|
|
20231027,113700,104413945,3525,3525,3525,3525,0
|
|
20231027,113600,104413945,3525,3525,3525,3525,0
|
|
20231027,113500,104413945,3525,3525,3525,3525,48
|
|
20231027,113400,104244745,3525,3525,3525,3525,0
|
|
20231027,113300,104244745,3525,3525,3525,3525,0
|
|
20231027,113200,104244745,3525,3525,3525,3525,2
|
|
20231027,113100,104237695,3520,3520,3520,3520,0
|
|
20231027,113000,104237695,3520,3520,3520,3520,0
|
|
20231027,112900,104237695,3520,3520,3520,3520,0
|
|
20231027,112800,104237695,3520,3520,3520,3520,0
|
|
20231027,112700,104237695,3520,3520,3520,3520,0
|
|
20231027,112600,104237695,3520,3520,3520,3520,0
|
|
20231027,112500,104237695,3520,3520,3520,3520,0
|
|
20231027,112400,104237695,3520,3520,3520,3520,0
|
|
20231027,112300,104237695,3520,3520,3520,3520,47
|
|
20231027,112200,104072255,3515,3515,3515,3515,0
|
|
20231027,112100,104072255,3515,3520,3520,3515,550
|
|
20231027,112000,102138755,3515,3515,3515,3515,0
|
|
20231027,111900,102138755,3515,3515,3515,3515,0
|
|
20231027,111800,102138755,3515,3515,3515,3515,0
|
|
20231027,111700,102138755,3515,3515,3515,3515,0
|
|
20231027,111600,102138755,3515,3515,3515,3515,0
|
|
20231027,111500,102138755,3515,3515,3515,3515,60
|
|
20231027,111400,101927855,3520,3520,3520,3520,105
|
|
20231027,111300,101558255,3525,3525,3525,3525,9
|
|
20231027,111200,101526530,3525,3525,3525,3525,3
|
|
20231027,111100,101515955,3520,3520,3520,3520,0
|
|
20231027,111000,101515955,3520,3520,3520,3520,0
|
|
20231027,110900,101515955,3520,3520,3520,3520,93
|
|
20231027,110800,101188595,3520,3520,3520,3520,107
|
|
20231027,110700,100811955,3520,3520,3520,3520,291
|
|
20231027,110600,99787635,3520,3520,3520,3520,0
|
|
20231027,110500,99787635,3520,3520,3520,3520,0
|
|
20231027,110400,99787635,3520,3520,3520,3520,49
|
|
20231027,110300,99615155,3515,3515,3515,3515,0
|
|
20231027,110200,99615155,3515,3515,3515,3515,4
|
|
20231027,110100,99601095,3520,3520,3520,3520,0
|
|
20231027,110000,99601095,3520,3520,3520,3520,0
|
|
20231027,105900,99601095,3520,3520,3520,3520,740
|
|
20231027,105800,96996295,3520,3520,3520,3520,4
|
|
20231027,105700,96982215,3530,3520,3530,3520,49
|
|
20231027,105600,96809315,3520,3520,3520,3520,22
|
|
20231027,105500,96731875,3520,3520,3520,3520,0
|
|
20231027,105400,96731875,3520,3520,3520,3520,200
|
|
20231027,105300,96027875,3520,3520,3520,3520,0
|
|
20231027,105200,96027875,3520,3520,3520,3520,0
|
|
20231027,105100,96027875,3520,3525,3525,3520,234
|
|
20231027,105000,95203125,3520,3515,3525,3515,597
|
|
20231027,104900,93099755,3505,3505,3505,3505,0
|
|
20231027,104800,93099755,3505,3505,3505,3505,0
|
|
20231027,104700,93099755,3505,3505,3505,3505,0
|
|
20231027,104600,93099755,3505,3515,3520,3505,910
|
|
20231027,104500,89906770,3520,3520,3520,3520,0
|
|
20231027,104400,89906770,3520,3520,3520,3520,0
|
|
20231027,104300,89906770,3520,3520,3520,3520,0
|
|
20231027,104200,89906770,3520,3520,3520,3520,0
|
|
20231027,104100,89906770,3520,3520,3520,3520,0
|
|
20231027,104000,89906770,3520,3510,3520,3510,98
|
|
20231027,103900,89562390,3500,3500,3500,3500,550
|
|
20231027,103800,87637390,3510,3510,3510,3510,12
|
|
20231027,103700,87595270,3510,3510,3510,3510,0
|
|
20231027,103600,87595270,3510,3510,3510,3510,0
|
|
20231027,103500,87595270,3510,3505,3510,3505,63
|
|
20231027,103400,87374405,3500,3500,3500,3500,165
|
|
20231027,103300,86796905,3495,3495,3495,3495,300
|
|
20231027,103200,85748405,3500,3500,3500,3500,0
|
|
20231027,103100,85748405,3500,3500,3500,3500,0
|
|
20231027,103000,85748405,3500,3500,3500,3500,35
|
|
20231027,102900,85625905,3500,3500,3500,3500,0
|
|
20231027,102800,85625905,3500,3500,3500,3500,0
|
|
20231027,102700,85625905,3500,3500,3500,3500,100
|
|
20231027,102600,85275905,3500,3500,3500,3500,128
|
|
20231027,102500,84827905,3500,3500,3500,3500,12
|
|
20231027,102400,84785905,3500,3500,3500,3500,138
|
|
20231027,102300,84302905,3495,3495,3495,3495,60
|
|
20231027,102200,84093205,3495,3495,3495,3495,0
|
|
20231027,102100,84093205,3495,3495,3495,3495,0
|
|
20231027,102000,84093205,3495,3495,3495,3495,0
|
|
20231027,101900,84093205,3495,3500,3500,3495,422
|
|
20231027,101800,82616400,3495,3490,3495,3490,205
|
|
20231027,101700,81900200,3480,3480,3480,3480,0
|
|
20231027,101600,81900200,3480,3480,3480,3480,0
|
|
20231027,101500,81900200,3480,3490,3490,3480,1065
|
|
20231027,101400,78193350,3490,3490,3490,3490,0
|
|
20231027,101300,78193350,3490,3480,3490,3480,880
|
|
20231027,101200,75124570,3480,3480,3480,3480,60
|
|
20231027,101100,74915770,3485,3485,3485,3485,0
|
|
20231027,101000,74915770,3485,3485,3485,3485,19
|
|
20231027,100900,74849555,3480,3475,3480,3475,383
|
|
20231027,100800,73517675,3470,3465,3470,3465,207
|
|
20231027,100700,72799730,3465,3465,3465,3465,0
|
|
20231027,100600,72799730,3465,3465,3465,3465,34
|
|
20231027,100500,72681920,3465,3460,3465,3460,305
|
|
20231027,100400,71625580,3460,3460,3460,3460,29
|
|
20231027,100300,71525240,3460,3460,3460,3460,0
|
|
20231027,100200,71525240,3460,3460,3460,3460,7
|
|
20231027,100100,71501020,3450,3450,3450,3450,100
|
|
20231027,100000,71156020,3450,3450,3450,3450,0
|
|
20231027,095900,71156020,3450,3450,3450,3450,72
|
|
20231027,095800,70907620,3445,3445,3445,3445,262
|
|
20231027,095700,70005030,3450,3450,3450,3450,78
|
|
20231027,095600,69735930,3460,3460,3460,3460,0
|
|
20231027,095500,69735930,3460,3460,3460,3460,0
|
|
20231027,095400,69735930,3460,3460,3460,3460,0
|
|
20231027,095300,69735930,3460,3460,3460,3460,0
|
|
20231027,095200,69735930,3460,3460,3460,3460,2
|
|
20231027,095100,69729010,3460,3465,3465,3460,29
|
|
20231027,095000,69628650,3465,3460,3465,3460,943
|
|
20231027,094900,66365820,3460,3450,3460,3450,468
|
|
20231027,094800,64748910,3445,3450,3450,3445,44
|
|
20231027,094700,64597260,3445,3450,3450,3445,97
|
|
20231027,094600,64262650,3450,3450,3450,3450,400
|
|
20231027,094500,62882650,3450,3450,3450,3450,2
|
|
20231027,094400,62875750,3450,3450,3450,3450,74
|
|
20231027,094300,62620450,3460,3460,3460,3460,2
|
|
20231027,094200,62613530,3450,3465,3465,3450,909
|
|
20231027,094100,59477275,3465,3465,3465,3465,0
|
|
20231027,094000,59477275,3465,3465,3465,3465,4
|
|
20231027,093900,59463415,3455,3455,3455,3455,321
|
|
20231027,093800,58354360,3485,3485,3485,3485,0
|
|
20231027,093700,58354360,3485,3485,3485,3485,0
|
|
20231027,093600,58354360,3485,3485,3485,3485,0
|
|
20231027,093500,58354360,3485,3470,3485,3425,10137
|
|
20231027,093400,23472385,3470,3470,3470,3470,0
|
|
20231027,093300,23472385,3470,3500,3500,3470,4
|
|
20231027,093200,23458475,3500,3500,3500,3500,0
|
|
20231027,093100,23458475,3500,3475,3500,3465,206
|
|
20231027,093000,22743720,3480,3480,3480,3480,0
|
|
20231027,092900,22743720,3480,3480,3480,3480,29
|
|
20231027,092800,22642800,3485,3490,3490,3485,714
|
|
20231027,092700,20151065,3500,3500,3500,3500,11
|
|
20231027,092600,20112565,3500,3505,3505,3500,345
|
|
20231027,092500,18904310,3510,3510,3510,3510,77
|
|
20231027,092400,18634040,3515,3515,3515,3515,0
|
|
20231027,092300,18634040,3515,3515,3515,3515,0
|
|
20231027,092200,18634040,3515,3515,3515,3515,0
|
|
20231027,092100,18634040,3515,3515,3515,3515,4
|
|
20231027,092000,18619980,3525,3520,3525,3520,890
|
|
20231027,091900,15483005,3510,3510,3510,3510,61
|
|
20231027,091800,15268895,3525,3525,3525,3525,0
|
|
20231027,091700,15268895,3525,3525,3525,3525,0
|
|
20231027,091600,15268895,3525,3520,3525,3520,10
|
|
20231027,091500,15233670,3510,3510,3510,3510,0
|
|
20231027,091400,15233670,3510,3510,3510,3510,61
|
|
20231027,091300,15019560,3510,3510,3510,3510,0
|
|
20231027,091200,15019560,3510,3510,3510,3510,4
|
|
20231027,091100,15005520,3510,3510,3510,3510,6
|
|
20231027,091000,14984460,3510,3525,3525,3510,94
|
|
20231027,090900,14654310,3525,3520,3525,3520,20
|
|
20231027,090800,14583860,3510,3510,3510,3510,0
|
|
20231027,090700,14583860,3510,3510,3510,3510,240
|
|
20231027,090600,13741460,3510,3520,3525,3510,50
|
|
20231027,090500,13565840,3525,3525,3525,3525,0
|
|
20231027,090400,13565840,3525,3510,3525,3510,460
|
|
20231027,090300,11945225,3510,3520,3520,3510,102
|
|
20231027,090200,11587185,3525,3510,3525,3510,71
|
|
20231027,090100,11337195,3510,3510,3510,3510,28
|
|
20231027,090000,11238915,3520,3475,3520,3475,3133
|