594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185100,129025150,2750,2750,2750,2750,731
|
|
20231027,185000,129025150,2750,2750,2750,2750,0
|
|
20231027,184900,129025150,2750,2750,2750,2750,0
|
|
20231027,184800,129025150,2750,2750,2750,2750,0
|
|
20231027,184700,129025150,2750,2750,2750,2750,0
|
|
20231027,184600,129025150,2750,2750,2750,2750,0
|
|
20231027,184500,129025150,2750,2750,2750,2750,0
|
|
20231027,184400,129025150,2750,2750,2750,2750,0
|
|
20231027,184300,129025150,2750,2750,2750,2750,0
|
|
20231027,184200,129025150,2750,2750,2750,2750,0
|
|
20231027,184100,129025150,2750,2750,2750,2750,0
|
|
20231027,184000,129025150,2750,2750,2750,2750,0
|
|
20231027,183900,129025150,2750,2750,2750,2750,0
|
|
20231027,183800,129025150,2750,2750,2750,2750,0
|
|
20231027,183700,129025150,2750,2750,2750,2750,0
|
|
20231027,183600,129025150,2750,2750,2750,2750,0
|
|
20231027,183500,129025150,2750,2750,2750,2750,0
|
|
20231027,183400,129025150,2750,2750,2750,2750,0
|
|
20231027,183300,129025150,2750,2750,2750,2750,0
|
|
20231027,183200,129025150,2750,2750,2750,2750,0
|
|
20231027,183100,129025150,2750,2750,2750,2750,0
|
|
20231027,183000,129025150,2750,2750,2750,2750,0
|
|
20231027,182900,129025150,2750,2750,2750,2750,0
|
|
20231027,182800,129025150,2750,2750,2750,2750,0
|
|
20231027,182700,129025150,2750,2750,2750,2750,0
|
|
20231027,182600,129025150,2750,2750,2750,2750,0
|
|
20231027,182500,129025150,2750,2750,2750,2750,0
|
|
20231027,182400,129025150,2750,2750,2750,2750,0
|
|
20231027,182300,129025150,2750,2750,2750,2750,0
|
|
20231027,182200,129025150,2750,2750,2750,2750,0
|
|
20231027,182100,129025150,2750,2750,2750,2750,731
|
|
20231027,182000,129025150,2750,2750,2750,2750,0
|
|
20231027,181900,129025150,2750,2750,2750,2750,0
|
|
20231027,181800,129025150,2750,2750,2750,2750,0
|
|
20231027,181700,129025150,2750,2750,2750,2750,0
|
|
20231027,181600,129025150,2750,2750,2750,2750,0
|
|
20231027,181500,129025150,2750,2750,2750,2750,0
|
|
20231027,181400,129025150,2750,2750,2750,2750,0
|
|
20231027,181300,129025150,2750,2750,2750,2750,0
|
|
20231027,181200,129025150,2750,2750,2750,2750,0
|
|
20231027,181100,129025150,2750,2750,2750,2750,0
|
|
20231027,181000,129025150,2750,2750,2750,2750,0
|
|
20231027,180900,129025150,2750,2750,2750,2750,0
|
|
20231027,180800,129025150,2750,2750,2750,2750,0
|
|
20231027,180700,129025150,2750,2750,2750,2750,0
|
|
20231027,180600,129025150,2750,2750,2750,2750,0
|
|
20231027,180500,129025150,2750,2750,2750,2750,0
|
|
20231027,180400,129025150,2750,2750,2750,2750,0
|
|
20231027,180300,129025150,2750,2750,2750,2750,0
|
|
20231027,180200,129025150,2750,2750,2750,2750,0
|
|
20231027,180100,129025150,2750,2750,2750,2750,0
|
|
20231027,180000,129025150,2750,2750,2750,2750,0
|
|
20231027,175900,129025150,2750,2750,2750,2750,0
|
|
20231027,175800,129025150,2750,2750,2750,2750,0
|
|
20231027,175700,129025150,2750,2750,2750,2750,0
|
|
20231027,175600,129025150,2750,2750,2750,2750,0
|
|
20231027,175500,129025150,2750,2750,2750,2750,0
|
|
20231027,175400,129025150,2750,2750,2750,2750,0
|
|
20231027,175300,129025150,2750,2750,2750,2750,0
|
|
20231027,175200,129025150,2750,2750,2750,2750,0
|
|
20231027,175100,129025150,2750,2750,2750,2750,731
|
|
20231027,175000,129025150,2750,2750,2750,2750,0
|
|
20231027,174900,129025150,2750,2750,2750,2750,0
|
|
20231027,174800,129025150,2750,2750,2750,2750,0
|
|
20231027,174700,129025150,2750,2750,2750,2750,0
|
|
20231027,174600,129025150,2750,2750,2750,2750,0
|
|
20231027,174500,129025150,2750,2750,2750,2750,0
|
|
20231027,174400,129025150,2750,2750,2750,2750,0
|
|
20231027,174300,129025150,2750,2750,2750,2750,0
|
|
20231027,174200,129025150,2750,2750,2750,2750,0
|
|
20231027,174100,129025150,2750,2750,2750,2750,0
|
|
20231027,174000,129025150,2750,2750,2750,2750,0
|
|
20231027,173900,129025150,2750,2750,2750,2750,0
|
|
20231027,173800,129025150,2750,2750,2750,2750,0
|
|
20231027,173700,129025150,2750,2750,2750,2750,0
|
|
20231027,173600,129025150,2750,2750,2750,2750,0
|
|
20231027,173500,129025150,2750,2750,2750,2750,0
|
|
20231027,173400,129025150,2750,2750,2750,2750,0
|
|
20231027,173300,129025150,2750,2750,2750,2750,0
|
|
20231027,173200,129025150,2750,2750,2750,2750,0
|
|
20231027,173100,129025150,2750,2750,2750,2750,0
|
|
20231027,173000,129025150,2750,2750,2750,2750,0
|
|
20231027,172900,129025150,2750,2750,2750,2750,0
|
|
20231027,172800,129025150,2750,2750,2750,2750,0
|
|
20231027,172700,129025150,2750,2750,2750,2750,0
|
|
20231027,172600,129025150,2750,2750,2750,2750,0
|
|
20231027,172500,129025150,2750,2750,2750,2750,0
|
|
20231027,172400,129025150,2750,2750,2750,2750,0
|
|
20231027,172300,129025150,2750,2750,2750,2750,0
|
|
20231027,172200,129025150,2750,2750,2750,2750,0
|
|
20231027,172100,129025150,2750,2750,2750,2750,731
|
|
20231027,172000,129025150,2750,2750,2750,2750,0
|
|
20231027,171900,129025150,2750,2750,2750,2750,0
|
|
20231027,171800,129025150,2750,2750,2750,2750,0
|
|
20231027,171700,129025150,2750,2750,2750,2750,0
|
|
20231027,171600,129025150,2750,2750,2750,2750,0
|
|
20231027,171500,129025150,2750,2750,2750,2750,0
|
|
20231027,171400,129025150,2750,2750,2750,2750,0
|
|
20231027,171300,129025150,2750,2750,2750,2750,0
|
|
20231027,171200,129025150,2750,2750,2750,2750,0
|
|
20231027,171100,129025150,2750,2750,2750,2750,0
|
|
20231027,171000,129025150,2750,2750,2750,2750,0
|
|
20231027,170900,129025150,2750,2750,2750,2750,0
|
|
20231027,170800,129025150,2750,2750,2750,2750,0
|
|
20231027,170700,129025150,2750,2750,2750,2750,0
|
|
20231027,170600,129025150,2750,2750,2750,2750,0
|
|
20231027,170500,129025150,2750,2750,2750,2750,0
|
|
20231027,170400,129025150,2750,2750,2750,2750,0
|
|
20231027,170300,129025150,2750,2750,2750,2750,0
|
|
20231027,170200,129025150,2750,2750,2750,2750,0
|
|
20231027,170100,129025150,2750,2750,2750,2750,0
|
|
20231027,170000,129025150,2750,2750,2750,2750,0
|
|
20231027,165900,129025150,2750,2750,2750,2750,0
|
|
20231027,165800,129025150,2750,2750,2750,2750,0
|
|
20231027,165700,129025150,2750,2750,2750,2750,0
|
|
20231027,165600,129025150,2750,2750,2750,2750,0
|
|
20231027,165500,129025150,2750,2750,2750,2750,0
|
|
20231027,165400,129025150,2750,2750,2750,2750,0
|
|
20231027,165300,129025150,2750,2750,2750,2750,0
|
|
20231027,165200,129025150,2750,2750,2750,2750,0
|
|
20231027,165100,129025150,2750,2750,2750,2750,731
|
|
20231027,165000,129025150,2750,2750,2750,2750,0
|
|
20231027,164900,129025150,2750,2750,2750,2750,0
|
|
20231027,164800,129025150,2750,2750,2750,2750,0
|
|
20231027,164700,129025150,2750,2750,2750,2750,0
|
|
20231027,164600,129025150,2750,2750,2750,2750,0
|
|
20231027,164500,129025150,2750,2750,2750,2750,0
|
|
20231027,164400,129025150,2750,2750,2750,2750,0
|
|
20231027,164300,129025150,2750,2750,2750,2750,0
|
|
20231027,164200,129025150,2750,2750,2750,2750,0
|
|
20231027,164100,129025150,2750,2750,2750,2750,0
|
|
20231027,164000,129025150,2750,2750,2750,2750,0
|
|
20231027,163900,129025150,2750,2750,2750,2750,0
|
|
20231027,163800,129025150,2750,2750,2750,2750,0
|
|
20231027,163700,129025150,2750,2750,2750,2750,0
|
|
20231027,163600,129025150,2750,2750,2750,2750,0
|
|
20231027,163500,129025150,2750,2750,2750,2750,0
|
|
20231027,163400,129025150,2750,2750,2750,2750,0
|
|
20231027,163300,129025150,2750,2750,2750,2750,0
|
|
20231027,163200,129025150,2750,2750,2750,2750,0
|
|
20231027,163100,129025150,2750,2750,2750,2750,0
|
|
20231027,163000,129025150,2750,2750,2750,2750,0
|
|
20231027,162900,129025150,2750,2750,2750,2750,0
|
|
20231027,162800,129025150,2750,2750,2750,2750,0
|
|
20231027,162700,129025150,2750,2750,2750,2750,0
|
|
20231027,162600,129025150,2750,2750,2750,2750,0
|
|
20231027,162500,129025150,2750,2750,2750,2750,0
|
|
20231027,162400,129025150,2750,2750,2750,2750,0
|
|
20231027,162300,129025150,2750,2750,2750,2750,0
|
|
20231027,162200,129025150,2750,2750,2750,2750,0
|
|
20231027,162100,129025150,2750,2750,2750,2750,731
|
|
20231027,162000,129025150,2750,2750,2750,2750,0
|
|
20231027,161900,129025150,2750,2750,2750,2750,0
|
|
20231027,161800,129025150,2750,2750,2750,2750,0
|
|
20231027,161700,129025150,2750,2750,2750,2750,0
|
|
20231027,161600,129025150,2750,2750,2750,2750,0
|
|
20231027,161500,129025150,2750,2750,2750,2750,0
|
|
20231027,161400,129025150,2750,2750,2750,2750,0
|
|
20231027,161300,129025150,2750,2750,2750,2750,0
|
|
20231027,161200,129025150,2750,2750,2750,2750,0
|
|
20231027,161100,129025150,2750,2750,2750,2750,0
|
|
20231027,161000,129025150,2750,2750,2750,2750,0
|
|
20231027,160900,129025150,2750,2750,2750,2750,0
|
|
20231027,160800,129025150,2750,2750,2750,2750,0
|
|
20231027,160700,129025150,2750,2750,2750,2750,0
|
|
20231027,160600,129025150,2750,2750,2750,2750,0
|
|
20231027,160500,129025150,2750,2750,2750,2750,0
|
|
20231027,160400,129025150,2750,2750,2750,2750,0
|
|
20231027,160300,129025150,2750,2750,2750,2750,0
|
|
20231027,160200,129025150,2750,2750,2750,2750,0
|
|
20231027,160100,129025150,2750,2750,2750,2750,0
|
|
20231027,160000,129025150,2750,2750,2750,2750,0
|
|
20231027,155900,129025150,2750,2750,2750,2750,0
|
|
20231027,155800,129025150,2750,2750,2750,2750,0
|
|
20231027,155700,129025150,2750,2750,2750,2750,0
|
|
20231027,155600,129025150,2750,2750,2750,2750,0
|
|
20231027,155500,129025150,2750,2750,2750,2750,0
|
|
20231027,155400,129025150,2750,2750,2750,2750,0
|
|
20231027,155300,129025150,2750,2750,2750,2750,0
|
|
20231027,155200,129025150,2750,2750,2750,2750,0
|
|
20231027,155100,129025150,2750,2750,2750,2750,731
|
|
20231027,155000,129025150,2750,2750,2750,2750,0
|
|
20231027,154900,129025150,2750,2750,2750,2750,0
|
|
20231027,154800,129025150,2750,2750,2750,2750,0
|
|
20231027,154700,129025150,2750,2750,2750,2750,0
|
|
20231027,154600,129025150,2750,2750,2750,2750,0
|
|
20231027,154500,129025150,2750,2750,2750,2750,0
|
|
20231027,154400,129025150,2750,2750,2750,2750,0
|
|
20231027,154300,129025150,2750,2750,2750,2750,0
|
|
20231027,154200,129025150,2750,2750,2750,2750,0
|
|
20231027,154100,129025150,2750,2750,2750,2750,0
|
|
20231027,154000,129025150,2750,2750,2750,2750,0
|
|
20231027,153900,129025150,2750,2750,2750,2750,0
|
|
20231027,153800,129025150,2750,2750,2750,2750,0
|
|
20231027,153700,129025150,2750,2750,2750,2750,0
|
|
20231027,153600,129025150,2750,2750,2750,2750,0
|
|
20231027,153500,129025150,2750,2750,2750,2750,0
|
|
20231027,153400,129025150,2750,2750,2750,2750,0
|
|
20231027,153300,129025150,2750,2750,2750,2750,0
|
|
20231027,153200,129025150,2750,2750,2750,2750,0
|
|
20231027,153100,129025150,2750,2750,2750,2750,0
|
|
20231027,153000,129025150,2750,2750,2750,2750,731
|
|
20231027,152900,127014900,2750,2750,2750,2750,0
|
|
20231027,152800,127014900,2750,2750,2750,2750,0
|
|
20231027,152700,127014900,2750,2750,2750,2750,0
|
|
20231027,152600,127014900,2750,2750,2750,2750,0
|
|
20231027,152500,127014900,2750,2750,2750,2750,0
|
|
20231027,152400,127014900,2750,2750,2750,2750,0
|
|
20231027,152300,127014900,2750,2750,2750,2750,0
|
|
20231027,152200,127014900,2750,2750,2750,2750,0
|
|
20231027,152100,127014900,2750,2750,2750,2750,0
|
|
20231027,152000,127014900,2750,2750,2750,2750,0
|
|
20231027,151900,127014900,2750,2750,2750,2750,32
|
|
20231027,151800,126926900,2750,2735,2750,2735,658
|
|
20231027,151700,125126460,2735,2735,2735,2735,0
|
|
20231027,151600,125126460,2735,2740,2740,2735,93
|
|
20231027,151500,124871695,2735,2735,2735,2735,0
|
|
20231027,151400,124871695,2735,2735,2735,2735,0
|
|
20231027,151300,124871695,2735,2735,2740,2735,2465
|
|
20231027,151200,118127895,2745,2735,2745,2735,232
|
|
20231027,151100,117493365,2745,2735,2745,2735,264
|
|
20231027,151000,116770960,2735,2735,2735,2735,73
|
|
20231027,150900,116571305,2735,2735,2735,2735,0
|
|
20231027,150800,116571305,2735,2735,2735,2735,181
|
|
20231027,150700,116076270,2735,2735,2745,2735,176
|
|
20231027,150600,115594900,2730,2730,2730,2730,0
|
|
20231027,150500,115594900,2730,2730,2730,2730,0
|
|
20231027,150400,115594900,2730,2730,2730,2730,2192
|
|
20231027,150300,109610740,2730,2735,2735,2730,2500
|
|
20231027,150200,102779935,2735,2740,2740,2735,100
|
|
20231027,150100,102506240,2745,2745,2745,2745,0
|
|
20231027,150000,102506240,2745,2745,2745,2745,0
|
|
20231027,145900,102506240,2745,2745,2745,2745,0
|
|
20231027,145800,102506240,2745,2740,2745,2740,2
|
|
20231027,145700,102500755,2740,2740,2740,2740,600
|
|
20231027,145600,100856755,2740,2740,2740,2740,500
|
|
20231027,145500,99486755,2740,2740,2740,2740,900
|
|
20231027,145400,97020755,2745,2745,2745,2745,413
|
|
20231027,145300,95887070,2750,2750,2750,2750,0
|
|
20231027,145200,95887070,2750,2750,2750,2750,1
|
|
20231027,145100,95884320,2750,2750,2750,2750,0
|
|
20231027,145000,95884320,2750,2750,2750,2750,0
|
|
20231027,144900,95884320,2750,2750,2750,2750,112
|
|
20231027,144800,95576320,2750,2740,2750,2740,1393
|
|
20231027,144700,91753165,2740,2740,2740,2740,57
|
|
20231027,144600,91596985,2740,2740,2740,2740,0
|
|
20231027,144500,91596985,2740,2740,2740,2740,0
|
|
20231027,144400,91596985,2740,2740,2740,2740,0
|
|
20231027,144300,91596985,2740,2740,2740,2740,221
|
|
20231027,144200,90991445,2745,2740,2745,2740,452
|
|
20231027,144100,89752960,2745,2745,2745,2745,0
|
|
20231027,144000,89752960,2745,2745,2745,2745,2
|
|
20231027,143900,89747470,2745,2745,2745,2745,0
|
|
20231027,143800,89747470,2745,2745,2745,2745,0
|
|
20231027,143700,89747470,2745,2750,2750,2745,2100
|
|
20231027,143600,83980880,2750,2750,2750,2750,0
|
|
20231027,143500,83980880,2750,2750,2750,2750,0
|
|
20231027,143400,83980880,2750,2750,2750,2750,0
|
|
20231027,143300,83980880,2750,2745,2750,2745,593
|
|
20231027,143200,82352630,2745,2745,2745,2745,0
|
|
20231027,143100,82352630,2745,2745,2745,2745,300
|
|
20231027,143000,81529130,2750,2750,2750,2750,0
|
|
20231027,142900,81529130,2750,2750,2750,2750,0
|
|
20231027,142800,81529130,2750,2750,2750,2750,0
|
|
20231027,142700,81529130,2750,2750,2750,2750,0
|
|
20231027,142600,81529130,2750,2750,2750,2750,0
|
|
20231027,142500,81529130,2750,2750,2750,2750,0
|
|
20231027,142400,81529130,2750,2750,2750,2750,0
|
|
20231027,142300,81529130,2750,2750,2750,2750,0
|
|
20231027,142200,81529130,2750,2750,2750,2750,0
|
|
20231027,142100,81529130,2750,2745,2750,2745,309
|
|
20231027,142000,80680380,2755,2755,2755,2755,57
|
|
20231027,141900,80523345,2760,2745,2760,2745,659
|
|
20231027,141800,78706905,2735,2735,2735,2735,0
|
|
20231027,141700,78706905,2735,2735,2735,2735,0
|
|
20231027,141600,78706905,2735,2735,2735,2735,0
|
|
20231027,141500,78706905,2735,2735,2735,2735,0
|
|
20231027,141400,78706905,2735,2735,2735,2735,0
|
|
20231027,141300,78706905,2735,2735,2735,2735,0
|
|
20231027,141200,78706905,2735,2735,2735,2735,0
|
|
20231027,141100,78706905,2735,2735,2735,2735,0
|
|
20231027,141000,78706905,2735,2740,2740,2735,250
|
|
20231027,140900,78022955,2740,2740,2740,2740,0
|
|
20231027,140800,78022955,2740,2750,2750,2740,851
|
|
20231027,140700,75691140,2750,2750,2750,2750,1000
|
|
20231027,140600,72941140,2755,2755,2755,2755,191
|
|
20231027,140500,72414935,2760,2760,2760,2760,3
|
|
20231027,140400,72406655,2760,2760,2760,2760,0
|
|
20231027,140300,72406655,2760,2760,2760,2760,0
|
|
20231027,140200,72406655,2760,2760,2760,2760,1
|
|
20231027,140100,72403895,2760,2760,2760,2760,0
|
|
20231027,140000,72403895,2760,2760,2760,2760,1
|
|
20231027,135900,72401135,2760,2760,2760,2760,0
|
|
20231027,135800,72401135,2760,2760,2760,2760,0
|
|
20231027,135700,72401135,2760,2760,2760,2760,0
|
|
20231027,135600,72401135,2760,2760,2760,2760,0
|
|
20231027,135500,72401135,2760,2760,2760,2760,0
|
|
20231027,135400,72401135,2760,2760,2760,2760,0
|
|
20231027,135300,72401135,2760,2760,2760,2760,0
|
|
20231027,135200,72401135,2760,2760,2760,2760,0
|
|
20231027,135100,72401135,2760,2760,2760,2760,0
|
|
20231027,135000,72401135,2760,2760,2760,2760,23
|
|
20231027,134900,72337655,2760,2760,2760,2760,0
|
|
20231027,134800,72337655,2760,2760,2760,2760,30
|
|
20231027,134700,72254855,2760,2760,2760,2760,0
|
|
20231027,134600,72254855,2760,2760,2760,2760,0
|
|
20231027,134500,72254855,2760,2760,2760,2760,0
|
|
20231027,134400,72254855,2760,2760,2760,2760,0
|
|
20231027,134300,72254855,2760,2760,2760,2760,2
|
|
20231027,134200,72249335,2760,2760,2760,2760,0
|
|
20231027,134100,72249335,2760,2760,2760,2760,0
|
|
20231027,134000,72249335,2760,2760,2760,2760,0
|
|
20231027,133900,72249335,2760,2760,2760,2760,0
|
|
20231027,133800,72249335,2760,2755,2760,2755,115
|
|
20231027,133700,71932400,2755,2755,2755,2755,2
|
|
20231027,133600,71926890,2755,2755,2755,2755,0
|
|
20231027,133500,71926890,2755,2755,2755,2755,0
|
|
20231027,133400,71926890,2755,2755,2755,2755,0
|
|
20231027,133300,71926890,2755,2750,2755,2750,1383
|
|
20231027,133200,68119515,2745,2745,2745,2745,0
|
|
20231027,133100,68119515,2745,2745,2745,2745,0
|
|
20231027,133000,68119515,2745,2745,2745,2745,0
|
|
20231027,132900,68119515,2745,2745,2745,2745,0
|
|
20231027,132800,68119515,2745,2745,2745,2745,0
|
|
20231027,132700,68119515,2745,2745,2745,2745,1
|
|
20231027,132600,68116770,2750,2750,2750,2750,0
|
|
20231027,132500,68116770,2750,2750,2750,2750,85
|
|
20231027,132400,67883020,2750,2750,2750,2750,0
|
|
20231027,132300,67883020,2750,2750,2750,2750,0
|
|
20231027,132200,67883020,2750,2750,2750,2750,215
|
|
20231027,132100,67291770,2750,2750,2750,2750,500
|
|
20231027,132000,65916770,2750,2750,2750,2750,0
|
|
20231027,131900,65916770,2750,2750,2750,2750,0
|
|
20231027,131800,65916770,2750,2750,2750,2750,1418
|
|
20231027,131700,62017270,2745,2745,2745,2745,0
|
|
20231027,131600,62017270,2745,2755,2755,2745,1563
|
|
20231027,131500,57721790,2760,2760,2760,2760,68
|
|
20231027,131400,57534110,2760,2760,2760,2760,0
|
|
20231027,131300,57534110,2760,2760,2760,2760,20
|
|
20231027,131200,57478910,2765,2765,2765,2765,0
|
|
20231027,131100,57478910,2765,2765,2765,2765,0
|
|
20231027,131000,57478910,2765,2765,2765,2765,0
|
|
20231027,130900,57478910,2765,2765,2765,2765,0
|
|
20231027,130800,57478910,2765,2760,2765,2760,2
|
|
20231027,130700,57473385,2755,2755,2755,2755,0
|
|
20231027,130600,57473385,2755,2755,2755,2755,0
|
|
20231027,130500,57473385,2755,2755,2755,2755,0
|
|
20231027,130400,57473385,2755,2755,2755,2755,0
|
|
20231027,130300,57473385,2755,2755,2755,2755,0
|
|
20231027,130200,57473385,2755,2755,2755,2755,0
|
|
20231027,130100,57473385,2755,2755,2755,2755,0
|
|
20231027,130000,57473385,2755,2755,2755,2755,0
|
|
20231027,125900,57473385,2755,2755,2755,2755,0
|
|
20231027,125800,57473385,2755,2755,2755,2755,0
|
|
20231027,125700,57473385,2755,2755,2755,2755,0
|
|
20231027,125600,57473385,2755,2770,2770,2755,2283
|
|
20231027,125500,51167345,2775,2775,2775,2775,0
|
|
20231027,125400,51167345,2775,2775,2775,2775,1
|
|
20231027,125300,51164570,2775,2775,2775,2775,0
|
|
20231027,125200,51164570,2775,2775,2775,2775,0
|
|
20231027,125100,51164570,2775,2775,2775,2775,0
|
|
20231027,125000,51164570,2775,2775,2775,2775,0
|
|
20231027,124900,51164570,2775,2775,2775,2775,0
|
|
20231027,124800,51164570,2775,2775,2775,2775,0
|
|
20231027,124700,51164570,2775,2775,2775,2775,0
|
|
20231027,124600,51164570,2775,2775,2775,2775,0
|
|
20231027,124500,51164570,2775,2775,2775,2775,28
|
|
20231027,124400,51086870,2780,2780,2780,2780,0
|
|
20231027,124300,51086870,2780,2780,2780,2780,0
|
|
20231027,124200,51086870,2780,2780,2780,2780,0
|
|
20231027,124100,51086870,2780,2780,2780,2780,0
|
|
20231027,124000,51086870,2780,2780,2780,2780,11
|
|
20231027,123900,51056290,2785,2785,2785,2785,0
|
|
20231027,123800,51056290,2785,2785,2785,2785,1
|
|
20231027,123700,51053505,2785,2785,2785,2785,0
|
|
20231027,123600,51053505,2785,2785,2785,2785,0
|
|
20231027,123500,51053505,2785,2785,2785,2785,0
|
|
20231027,123400,51053505,2785,2785,2785,2785,0
|
|
20231027,123300,51053505,2785,2785,2785,2785,0
|
|
20231027,123200,51053505,2785,2785,2785,2785,0
|
|
20231027,123100,51053505,2785,2785,2785,2785,0
|
|
20231027,123000,51053505,2785,2785,2785,2785,0
|
|
20231027,122900,51053505,2785,2785,2785,2785,0
|
|
20231027,122800,51053505,2785,2785,2785,2785,0
|
|
20231027,122700,51053505,2785,2785,2785,2785,78
|
|
20231027,122600,50836275,2785,2785,2785,2785,0
|
|
20231027,122500,50836275,2785,2790,2790,2785,341
|
|
20231027,122400,49886545,2790,2790,2790,2790,0
|
|
20231027,122300,49886545,2790,2790,2790,2790,11
|
|
20231027,122200,49855855,2795,2795,2795,2795,0
|
|
20231027,122100,49855855,2795,2795,2795,2795,0
|
|
20231027,122000,49855855,2795,2795,2795,2795,0
|
|
20231027,121900,49855855,2795,2795,2795,2795,0
|
|
20231027,121800,49855855,2795,2795,2795,2795,0
|
|
20231027,121700,49855855,2795,2795,2795,2795,110
|
|
20231027,121600,49548405,2800,2800,2800,2800,0
|
|
20231027,121500,49548405,2800,2800,2800,2800,0
|
|
20231027,121400,49548405,2800,2800,2800,2800,0
|
|
20231027,121300,49548405,2800,2800,2800,2800,0
|
|
20231027,121200,49548405,2800,2800,2800,2800,0
|
|
20231027,121100,49548405,2800,2800,2800,2800,0
|
|
20231027,121000,49548405,2800,2800,2800,2800,0
|
|
20231027,120900,49548405,2800,2800,2800,2800,0
|
|
20231027,120800,49548405,2800,2800,2800,2800,26
|
|
20231027,120700,49475605,2800,2800,2800,2800,0
|
|
20231027,120600,49475605,2800,2800,2800,2800,0
|
|
20231027,120500,49475605,2800,2800,2800,2800,0
|
|
20231027,120400,49475605,2800,2800,2800,2800,0
|
|
20231027,120300,49475605,2800,2800,2800,2800,0
|
|
20231027,120200,49475605,2800,2800,2800,2800,0
|
|
20231027,120100,49475605,2800,2800,2800,2800,0
|
|
20231027,120000,49475605,2800,2800,2800,2800,0
|
|
20231027,115900,49475605,2800,2800,2800,2800,0
|
|
20231027,115800,49475605,2800,2800,2800,2800,0
|
|
20231027,115700,49475605,2800,2800,2800,2800,262
|
|
20231027,115600,48742005,2810,2805,2810,2805,312
|
|
20231027,115500,47866340,2810,2810,2810,2810,0
|
|
20231027,115400,47866340,2810,2810,2810,2810,0
|
|
20231027,115300,47866340,2810,2810,2810,2810,0
|
|
20231027,115200,47866340,2810,2810,2810,2810,15
|
|
20231027,115100,47824190,2830,2830,2830,2830,0
|
|
20231027,115000,47824190,2830,2830,2830,2830,0
|
|
20231027,114900,47824190,2830,2830,2830,2830,0
|
|
20231027,114800,47824190,2830,2830,2830,2830,0
|
|
20231027,114700,47824190,2830,2815,2830,2815,106
|
|
20231027,114600,47525360,2810,2810,2810,2810,0
|
|
20231027,114500,47525360,2810,2810,2810,2810,0
|
|
20231027,114400,47525360,2810,2810,2810,2810,0
|
|
20231027,114300,47525360,2810,2810,2810,2810,0
|
|
20231027,114200,47525360,2810,2810,2810,2810,0
|
|
20231027,114100,47525360,2810,2810,2810,2810,0
|
|
20231027,114000,47525360,2810,2810,2810,2810,0
|
|
20231027,113900,47525360,2810,2810,2810,2810,0
|
|
20231027,113800,47525360,2810,2810,2810,2810,13
|
|
20231027,113700,47488830,2805,2805,2805,2805,0
|
|
20231027,113600,47488830,2805,2805,2805,2805,0
|
|
20231027,113500,47488830,2805,2805,2805,2805,0
|
|
20231027,113400,47488830,2805,2805,2805,2805,0
|
|
20231027,113300,47488830,2805,2805,2805,2805,0
|
|
20231027,113200,47488830,2805,2805,2805,2805,0
|
|
20231027,113100,47488830,2805,2805,2805,2805,64
|
|
20231027,113000,47309310,2805,2805,2805,2805,0
|
|
20231027,112900,47309310,2805,2805,2805,2805,36
|
|
20231027,112800,47208330,2815,2815,2815,2815,0
|
|
20231027,112700,47208330,2815,2815,2815,2815,0
|
|
20231027,112600,47208330,2815,2815,2815,2815,0
|
|
20231027,112500,47208330,2815,2815,2815,2815,0
|
|
20231027,112400,47208330,2815,2815,2815,2815,0
|
|
20231027,112300,47208330,2815,2815,2815,2815,0
|
|
20231027,112200,47208330,2815,2815,2815,2815,0
|
|
20231027,112100,47208330,2815,2815,2815,2815,0
|
|
20231027,112000,47208330,2815,2815,2815,2815,0
|
|
20231027,111900,47208330,2815,2815,2815,2815,0
|
|
20231027,111800,47208330,2815,2815,2815,2815,0
|
|
20231027,111700,47208330,2815,2815,2815,2815,0
|
|
20231027,111600,47208330,2815,2815,2815,2815,0
|
|
20231027,111500,47208330,2815,2815,2815,2815,0
|
|
20231027,111400,47208330,2815,2815,2815,2815,0
|
|
20231027,111300,47208330,2815,2815,2815,2815,0
|
|
20231027,111200,47208330,2815,2815,2815,2815,0
|
|
20231027,111100,47208330,2815,2815,2815,2815,0
|
|
20231027,111000,47208330,2815,2815,2815,2815,0
|
|
20231027,110900,47208330,2815,2815,2815,2815,0
|
|
20231027,110800,47208330,2815,2815,2815,2815,0
|
|
20231027,110700,47208330,2815,2815,2815,2815,0
|
|
20231027,110600,47208330,2815,2815,2815,2815,0
|
|
20231027,110500,47208330,2815,2815,2815,2815,1
|
|
20231027,110400,47205515,2820,2820,2820,2820,0
|
|
20231027,110300,47205515,2820,2820,2820,2820,0
|
|
20231027,110200,47205515,2820,2820,2820,2820,0
|
|
20231027,110100,47205515,2820,2820,2820,2820,0
|
|
20231027,110000,47205515,2820,2820,2820,2820,0
|
|
20231027,105900,47205515,2820,2820,2820,2820,0
|
|
20231027,105800,47205515,2820,2810,2820,2810,2938
|
|
20231027,105700,38923135,2815,2815,2815,2815,110
|
|
20231027,105600,38613485,2815,2815,2815,2815,5
|
|
20231027,105500,38599410,2805,2805,2805,2805,0
|
|
20231027,105400,38599410,2805,2815,2815,2805,410
|
|
20231027,105300,37449260,2810,2810,2810,2810,95
|
|
20231027,105200,37182310,2810,2800,2810,2800,231
|
|
20231027,105100,36534265,2805,2805,2805,2805,0
|
|
20231027,105000,36534265,2805,2795,2805,2795,400
|
|
20231027,104900,35412555,2790,2790,2790,2790,5
|
|
20231027,104800,35398605,2790,2790,2790,2790,1502
|
|
20231027,104700,31208025,2785,2785,2785,2785,0
|
|
20231027,104600,31208025,2785,2785,2785,2785,0
|
|
20231027,104500,31208025,2785,2785,2785,2785,0
|
|
20231027,104400,31208025,2785,2785,2785,2785,251
|
|
20231027,104300,30508990,2790,2785,2790,2785,200
|
|
20231027,104200,29951985,2785,2785,2785,2785,1
|
|
20231027,104100,29949200,2770,2770,2785,2770,76
|
|
20231027,104000,29737985,2770,2770,2780,2770,14
|
|
20231027,103900,29699125,2780,2770,2780,2770,25
|
|
20231027,103800,29629675,2780,2770,2780,2770,10
|
|
20231027,103700,29601895,2770,2770,2770,2770,0
|
|
20231027,103600,29601895,2770,2770,2770,2770,0
|
|
20231027,103500,29601895,2770,2770,2770,2770,0
|
|
20231027,103400,29601895,2770,2770,2770,2770,1
|
|
20231027,103300,29599125,2780,2780,2780,2780,0
|
|
20231027,103200,29599125,2780,2780,2780,2780,0
|
|
20231027,103100,29599125,2780,2780,2780,2780,0
|
|
20231027,103000,29599125,2780,2780,2780,2780,0
|
|
20231027,102900,29599125,2780,2780,2780,2780,0
|
|
20231027,102800,29599125,2780,2780,2780,2780,0
|
|
20231027,102700,29599125,2780,2780,2780,2780,0
|
|
20231027,102600,29599125,2780,2780,2780,2780,0
|
|
20231027,102500,29599125,2780,2780,2780,2780,0
|
|
20231027,102400,29599125,2780,2780,2780,2780,0
|
|
20231027,102300,29599125,2780,2780,2780,2780,0
|
|
20231027,102200,29599125,2780,2780,2780,2780,0
|
|
20231027,102100,29599125,2780,2780,2780,2780,0
|
|
20231027,102000,29599125,2780,2780,2780,2780,0
|
|
20231027,101900,29599125,2780,2780,2780,2780,0
|
|
20231027,101800,29599125,2780,2760,2780,2760,32
|
|
20231027,101700,29510460,2765,2750,2765,2750,500
|
|
20231027,101600,28127975,2765,2765,2765,2765,0
|
|
20231027,101500,28127975,2765,2750,2765,2750,46
|
|
20231027,101400,28001395,2740,2740,2740,2740,100
|
|
20231027,101300,27727395,2765,2765,2765,2765,0
|
|
20231027,101200,27727395,2765,2765,2765,2765,0
|
|
20231027,101100,27727395,2765,2765,2765,2765,0
|
|
20231027,101000,27727395,2765,2765,2765,2765,0
|
|
20231027,100900,27727395,2765,2765,2765,2765,0
|
|
20231027,100800,27727395,2765,2745,2765,2745,370
|
|
20231027,100700,26711405,2760,2760,2760,2760,0
|
|
20231027,100600,26711405,2760,2760,2760,2760,0
|
|
20231027,100500,26711405,2760,2750,2760,2750,20
|
|
20231027,100400,26656360,2740,2740,2740,2740,50
|
|
20231027,100300,26519360,2740,2740,2740,2740,0
|
|
20231027,100200,26519360,2740,2740,2740,2740,0
|
|
20231027,100100,26519360,2740,2740,2740,2740,50
|
|
20231027,100000,26382360,2750,2750,2750,2750,0
|
|
20231027,095900,26382360,2750,2750,2750,2750,1
|
|
20231027,095800,26379610,2745,2745,2745,2745,0
|
|
20231027,095700,26379610,2745,2745,2745,2745,0
|
|
20231027,095600,26379610,2745,2745,2745,2745,1
|
|
20231027,095500,26376865,2740,2740,2740,2740,0
|
|
20231027,095400,26376865,2740,2740,2740,2740,0
|
|
20231027,095300,26376865,2740,2740,2740,2740,0
|
|
20231027,095200,26376865,2740,2740,2740,2740,0
|
|
20231027,095100,26376865,2740,2740,2740,2740,0
|
|
20231027,095000,26376865,2740,2740,2740,2740,0
|
|
20231027,094900,26376865,2740,2740,2740,2740,0
|
|
20231027,094800,26376865,2740,2740,2740,2740,0
|
|
20231027,094700,26376865,2740,2740,2740,2740,0
|
|
20231027,094600,26376865,2740,2740,2740,2740,772
|
|
20231027,094500,24261585,2740,2740,2740,2740,0
|
|
20231027,094400,24261585,2740,2740,2740,2740,0
|
|
20231027,094300,24261585,2740,2740,2740,2740,10
|
|
20231027,094200,24234185,2730,2730,2730,2730,0
|
|
20231027,094100,24234185,2730,2740,2740,2730,101
|
|
20231027,094000,23958445,2740,2740,2740,2730,1551
|
|
20231027,093900,19723180,2740,2730,2740,2730,463
|
|
20231027,093800,18458560,2730,2755,2755,2730,2018
|
|
20231027,093700,12918280,2765,2760,2765,2760,50
|
|
20231027,093600,12780230,2765,2765,2765,2765,4
|
|
20231027,093500,12769170,2765,2760,2765,2755,239
|
|
20231027,093400,12110200,2765,2765,2765,2765,225
|
|
20231027,093300,11488075,2775,2775,2775,2775,0
|
|
20231027,093200,11488075,2775,2775,2775,2775,10
|
|
20231027,093100,11460325,2775,2775,2775,2775,1
|
|
20231027,093000,11457550,2770,2770,2770,2770,0
|
|
20231027,092900,11457550,2770,2770,2770,2770,0
|
|
20231027,092800,11457550,2770,2770,2770,2770,0
|
|
20231027,092700,11457550,2770,2770,2770,2770,11
|
|
20231027,092600,11427080,2770,2775,2775,2770,200
|
|
20231027,092500,10872535,2795,2785,2795,2785,12
|
|
20231027,092400,10839085,2785,2785,2785,2785,1
|
|
20231027,092300,10836300,2775,2780,2780,2775,200
|
|
20231027,092200,10281165,2780,2780,2780,2780,15
|
|
20231027,092100,10239465,2785,2785,2785,2785,0
|
|
20231027,092000,10239465,2785,2785,2785,2785,0
|
|
20231027,091900,10239465,2785,2785,2785,2785,0
|
|
20231027,091800,10239465,2785,2785,2785,2785,306
|
|
20231027,091700,9387255,2785,2785,2785,2785,0
|
|
20231027,091600,9387255,2785,2785,2785,2785,195
|
|
20231027,091500,8844180,2785,2785,2785,2785,0
|
|
20231027,091400,8844180,2785,2785,2785,2785,5
|
|
20231027,091300,8830255,2780,2780,2780,2780,144
|
|
20231027,091200,8429935,2785,2785,2785,2785,1
|
|
20231027,091100,8427150,2785,2785,2785,2785,0
|
|
20231027,091000,8427150,2785,2785,2785,2785,0
|
|
20231027,090900,8427150,2785,2790,2790,2785,2432
|
|
20231027,090800,1653675,2795,2790,2795,2790,26
|
|
20231027,090700,1581130,2785,2785,2785,2785,32
|
|
20231027,090600,1492010,2780,2780,2780,2780,114
|
|
20231027,090500,1175090,2780,2780,2780,2780,41
|
|
20231027,090400,1061110,2780,2770,2780,2770,76
|
|
20231027,090300,850200,2770,2770,2770,2770,20
|
|
20231027,090200,794800,2755,2755,2755,2755,10
|
|
20231027,090100,767250,2750,2750,2750,2750,0
|
|
20231027,090000,767250,2750,2750,2750,2750,279
|