646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194300,131757960,2745,2745,2745,2745,770
|
|
20231027,194200,131757960,2745,2745,2745,2745,0
|
|
20231027,194100,131757960,2745,2745,2745,2745,0
|
|
20231027,194000,131757960,2745,2745,2745,2745,0
|
|
20231027,193900,131757960,2745,2745,2745,2745,0
|
|
20231027,193800,131757960,2745,2745,2745,2745,0
|
|
20231027,193700,131757960,2745,2745,2745,2745,0
|
|
20231027,193600,131757960,2745,2745,2745,2745,0
|
|
20231027,193500,131757960,2745,2745,2745,2745,0
|
|
20231027,193400,131757960,2745,2745,2745,2745,0
|
|
20231027,193300,131757960,2745,2745,2745,2745,0
|
|
20231027,193200,131757960,2745,2745,2745,2745,0
|
|
20231027,193100,131757960,2745,2745,2745,2745,0
|
|
20231027,193000,131757960,2745,2745,2745,2745,0
|
|
20231027,192900,131757960,2745,2745,2745,2745,0
|
|
20231027,192800,131757960,2745,2745,2745,2745,0
|
|
20231027,192700,131757960,2745,2745,2745,2745,0
|
|
20231027,192600,131757960,2745,2745,2745,2745,0
|
|
20231027,192500,131757960,2745,2745,2745,2745,0
|
|
20231027,192400,131757960,2745,2745,2745,2745,0
|
|
20231027,192300,131757960,2745,2745,2745,2745,0
|
|
20231027,192200,131757960,2745,2745,2745,2745,0
|
|
20231027,192100,131757960,2745,2745,2745,2745,0
|
|
20231027,192000,131757960,2745,2745,2745,2745,0
|
|
20231027,191900,131757960,2745,2745,2745,2745,0
|
|
20231027,191800,131757960,2745,2745,2745,2745,0
|
|
20231027,191700,131757960,2745,2745,2745,2745,0
|
|
20231027,191600,131757960,2745,2745,2745,2745,0
|
|
20231027,191500,131757960,2745,2745,2745,2745,0
|
|
20231027,191400,131757960,2745,2745,2745,2745,0
|
|
20231027,191300,131757960,2745,2745,2745,2745,770
|
|
20231027,191200,131757960,2745,2745,2745,2745,0
|
|
20231027,191100,131757960,2745,2745,2745,2745,0
|
|
20231027,191000,131757960,2745,2745,2745,2745,0
|
|
20231027,190900,131757960,2745,2745,2745,2745,0
|
|
20231027,190800,131757960,2745,2745,2745,2745,0
|
|
20231027,190700,131757960,2745,2745,2745,2745,0
|
|
20231027,190600,131757960,2745,2745,2745,2745,0
|
|
20231027,190500,131757960,2745,2745,2745,2745,0
|
|
20231027,190400,131757960,2745,2745,2745,2745,0
|
|
20231027,190300,131757960,2745,2745,2745,2745,0
|
|
20231027,190200,131757960,2745,2745,2745,2745,0
|
|
20231027,190100,131757960,2745,2745,2745,2745,0
|
|
20231027,190000,131757960,2745,2745,2745,2745,0
|
|
20231027,185900,131757960,2745,2745,2745,2745,0
|
|
20231027,185800,131757960,2745,2745,2745,2745,0
|
|
20231027,185700,131757960,2745,2745,2745,2745,0
|
|
20231027,185600,131757960,2745,2745,2745,2745,0
|
|
20231027,185500,131757960,2745,2745,2745,2745,0
|
|
20231027,185400,131757960,2745,2745,2745,2745,0
|
|
20231027,185300,131757960,2745,2745,2745,2745,0
|
|
20231027,185200,131757960,2745,2745,2745,2745,0
|
|
20231027,185100,131757960,2745,2745,2745,2745,0
|
|
20231027,185000,131757960,2745,2745,2745,2745,0
|
|
20231027,184900,131757960,2745,2745,2745,2745,0
|
|
20231027,184800,131757960,2745,2745,2745,2745,0
|
|
20231027,184700,131757960,2745,2745,2745,2745,0
|
|
20231027,184600,131757960,2745,2745,2745,2745,0
|
|
20231027,184500,131757960,2745,2745,2745,2745,0
|
|
20231027,184400,131757960,2745,2745,2745,2745,0
|
|
20231027,184300,131757960,2745,2745,2745,2745,770
|
|
20231027,184200,131757960,2745,2745,2745,2745,0
|
|
20231027,184100,131757960,2745,2745,2745,2745,0
|
|
20231027,184000,131757960,2745,2745,2745,2745,0
|
|
20231027,183900,131757960,2745,2745,2745,2745,0
|
|
20231027,183800,131757960,2745,2745,2745,2745,0
|
|
20231027,183700,131757960,2745,2745,2745,2745,0
|
|
20231027,183600,131757960,2745,2745,2745,2745,0
|
|
20231027,183500,131757960,2745,2745,2745,2745,0
|
|
20231027,183400,131757960,2745,2745,2745,2745,0
|
|
20231027,183300,131757960,2745,2745,2745,2745,0
|
|
20231027,183200,131757960,2745,2745,2745,2745,0
|
|
20231027,183100,131757960,2745,2745,2745,2745,0
|
|
20231027,183000,131757960,2745,2745,2745,2745,0
|
|
20231027,182900,131757960,2745,2745,2745,2745,0
|
|
20231027,182800,131757960,2745,2745,2745,2745,0
|
|
20231027,182700,131757960,2745,2745,2745,2745,0
|
|
20231027,182600,131757960,2745,2745,2745,2745,0
|
|
20231027,182500,131757960,2745,2745,2745,2745,0
|
|
20231027,182400,131757960,2745,2745,2745,2745,0
|
|
20231027,182300,131757960,2745,2745,2745,2745,0
|
|
20231027,182200,131757960,2745,2745,2745,2745,0
|
|
20231027,182100,131757960,2745,2745,2745,2745,0
|
|
20231027,182000,131757960,2745,2745,2745,2745,0
|
|
20231027,181900,131757960,2745,2745,2745,2745,0
|
|
20231027,181800,131757960,2745,2745,2745,2745,0
|
|
20231027,181700,131757960,2745,2745,2745,2745,0
|
|
20231027,181600,131757960,2745,2745,2745,2745,0
|
|
20231027,181500,131757960,2745,2745,2745,2745,0
|
|
20231027,181400,131757960,2745,2745,2745,2745,0
|
|
20231027,181300,131757960,2745,2745,2745,2745,770
|
|
20231027,181200,131757960,2745,2745,2745,2745,0
|
|
20231027,181100,131757960,2745,2745,2745,2745,0
|
|
20231027,181000,131757960,2745,2745,2745,2745,0
|
|
20231027,180900,131757960,2745,2745,2745,2745,0
|
|
20231027,180800,131757960,2745,2745,2745,2745,0
|
|
20231027,180700,131757960,2745,2745,2745,2745,0
|
|
20231027,180600,131757960,2745,2745,2745,2745,0
|
|
20231027,180500,131757960,2745,2745,2745,2745,0
|
|
20231027,180400,131757960,2745,2745,2745,2745,0
|
|
20231027,180300,131757960,2745,2745,2745,2745,0
|
|
20231027,180200,131757960,2745,2745,2745,2745,0
|
|
20231027,180100,131757960,2745,2745,2745,2745,0
|
|
20231027,180000,131757960,2745,2745,2745,2745,0
|
|
20231027,175900,131757960,2745,2745,2745,2745,0
|
|
20231027,175800,131757960,2745,2745,2745,2745,0
|
|
20231027,175700,131757960,2745,2745,2745,2745,0
|
|
20231027,175600,131757960,2745,2745,2745,2745,0
|
|
20231027,175500,131757960,2745,2745,2745,2745,0
|
|
20231027,175400,131757960,2745,2745,2745,2745,0
|
|
20231027,175300,131757960,2745,2745,2745,2745,0
|
|
20231027,175200,131757960,2745,2745,2745,2745,0
|
|
20231027,175100,131757960,2745,2745,2745,2745,0
|
|
20231027,175000,131757960,2745,2745,2745,2745,0
|
|
20231027,174900,131757960,2745,2745,2745,2745,0
|
|
20231027,174800,131757960,2745,2745,2745,2745,0
|
|
20231027,174700,131757960,2745,2745,2745,2745,0
|
|
20231027,174600,131757960,2745,2745,2745,2745,0
|
|
20231027,174500,131757960,2745,2745,2745,2745,0
|
|
20231027,174400,131757960,2745,2745,2745,2745,0
|
|
20231027,174300,131757960,2745,2745,2745,2745,770
|
|
20231027,174200,131757960,2745,2745,2745,2745,0
|
|
20231027,174100,131757960,2745,2745,2745,2745,0
|
|
20231027,174000,131757960,2745,2745,2745,2745,0
|
|
20231027,173900,131757960,2745,2745,2745,2745,0
|
|
20231027,173800,131757960,2745,2745,2745,2745,0
|
|
20231027,173700,131757960,2745,2745,2745,2745,0
|
|
20231027,173600,131757960,2745,2745,2745,2745,0
|
|
20231027,173500,131757960,2745,2745,2745,2745,0
|
|
20231027,173400,131757960,2745,2745,2745,2745,0
|
|
20231027,173300,131757960,2745,2745,2745,2745,0
|
|
20231027,173200,131757960,2745,2745,2745,2745,0
|
|
20231027,173100,131757960,2745,2745,2745,2745,0
|
|
20231027,173000,131757960,2745,2745,2745,2745,0
|
|
20231027,172900,131757960,2745,2745,2745,2745,0
|
|
20231027,172800,131757960,2745,2745,2745,2745,0
|
|
20231027,172700,131757960,2745,2745,2745,2745,0
|
|
20231027,172600,131757960,2745,2745,2745,2745,0
|
|
20231027,172500,131757960,2745,2745,2745,2745,0
|
|
20231027,172400,131757960,2745,2745,2745,2745,0
|
|
20231027,172300,131757960,2745,2745,2745,2745,0
|
|
20231027,172200,131757960,2745,2745,2745,2745,0
|
|
20231027,172100,131757960,2745,2745,2745,2745,0
|
|
20231027,172000,131757960,2745,2745,2745,2745,0
|
|
20231027,171900,131757960,2745,2745,2745,2745,0
|
|
20231027,171800,131757960,2745,2745,2745,2745,0
|
|
20231027,171700,131757960,2745,2745,2745,2745,0
|
|
20231027,171600,131757960,2745,2745,2745,2745,0
|
|
20231027,171500,131757960,2745,2745,2745,2745,0
|
|
20231027,171400,131757960,2745,2745,2745,2745,0
|
|
20231027,171300,131757960,2745,2745,2745,2745,770
|
|
20231027,171200,131757960,2745,2745,2745,2745,0
|
|
20231027,171100,131757960,2745,2745,2745,2745,0
|
|
20231027,171000,131757960,2745,2745,2745,2745,0
|
|
20231027,170900,131757960,2745,2745,2745,2745,0
|
|
20231027,170800,131757960,2745,2745,2745,2745,0
|
|
20231027,170700,131757960,2745,2745,2745,2745,0
|
|
20231027,170600,131757960,2745,2745,2745,2745,0
|
|
20231027,170500,131757960,2745,2745,2745,2745,0
|
|
20231027,170400,131757960,2745,2745,2745,2745,0
|
|
20231027,170300,131757960,2745,2745,2745,2745,0
|
|
20231027,170200,131757960,2745,2745,2745,2745,0
|
|
20231027,170100,131757960,2745,2745,2745,2745,0
|
|
20231027,170000,131757960,2745,2745,2745,2745,0
|
|
20231027,165900,131757960,2745,2745,2745,2745,0
|
|
20231027,165800,131757960,2745,2745,2745,2745,0
|
|
20231027,165700,131757960,2745,2745,2745,2745,0
|
|
20231027,165600,131757960,2745,2745,2745,2745,0
|
|
20231027,165500,131757960,2745,2745,2745,2745,0
|
|
20231027,165400,131757960,2745,2745,2745,2745,0
|
|
20231027,165300,131757960,2745,2745,2745,2745,0
|
|
20231027,165200,131757960,2745,2745,2745,2745,0
|
|
20231027,165100,131757960,2745,2745,2745,2745,0
|
|
20231027,165000,131757960,2745,2745,2745,2745,0
|
|
20231027,164900,131757960,2745,2745,2745,2745,0
|
|
20231027,164800,131757960,2745,2745,2745,2745,0
|
|
20231027,164700,131757960,2745,2745,2745,2745,0
|
|
20231027,164600,131757960,2745,2745,2745,2745,0
|
|
20231027,164500,131757960,2745,2745,2745,2745,0
|
|
20231027,164400,131757960,2745,2745,2745,2745,0
|
|
20231027,164300,131757960,2745,2745,2745,2745,770
|
|
20231027,164200,131757960,2745,2745,2745,2745,0
|
|
20231027,164100,131757960,2745,2745,2745,2745,0
|
|
20231027,164000,131757960,2745,2745,2745,2745,0
|
|
20231027,163900,131757960,2745,2745,2745,2745,0
|
|
20231027,163800,131757960,2745,2745,2745,2745,0
|
|
20231027,163700,131757960,2745,2745,2745,2745,0
|
|
20231027,163600,131757960,2745,2745,2745,2745,0
|
|
20231027,163500,131757960,2745,2745,2745,2745,0
|
|
20231027,163400,131757960,2745,2745,2745,2745,0
|
|
20231027,163300,131757960,2745,2745,2745,2745,0
|
|
20231027,163200,131757960,2745,2745,2745,2745,0
|
|
20231027,163100,131757960,2745,2745,2745,2745,0
|
|
20231027,163000,131757960,2745,2745,2745,2745,0
|
|
20231027,162900,131757960,2745,2745,2745,2745,0
|
|
20231027,162800,131757960,2745,2745,2745,2745,0
|
|
20231027,162700,131757960,2745,2745,2745,2745,0
|
|
20231027,162600,131757960,2745,2745,2745,2745,0
|
|
20231027,162500,131757960,2745,2745,2745,2745,0
|
|
20231027,162400,131757960,2745,2745,2745,2745,0
|
|
20231027,162300,131757960,2745,2745,2745,2745,0
|
|
20231027,162200,131757960,2745,2745,2745,2745,0
|
|
20231027,162100,131757960,2745,2745,2745,2745,0
|
|
20231027,162000,131757960,2745,2745,2745,2745,0
|
|
20231027,161900,131757960,2745,2745,2745,2745,0
|
|
20231027,161800,131757960,2745,2745,2745,2745,0
|
|
20231027,161700,131757960,2745,2745,2745,2745,0
|
|
20231027,161600,131757960,2745,2745,2745,2745,0
|
|
20231027,161500,131757960,2745,2745,2745,2745,0
|
|
20231027,161400,131757960,2745,2745,2745,2745,0
|
|
20231027,161300,131757960,2745,2745,2745,2745,770
|
|
20231027,161200,131757960,2745,2745,2745,2745,0
|
|
20231027,161100,131757960,2745,2745,2745,2745,0
|
|
20231027,161000,131757960,2745,2745,2745,2745,0
|
|
20231027,160900,131757960,2745,2745,2745,2745,0
|
|
20231027,160800,131757960,2745,2745,2745,2745,0
|
|
20231027,160700,131757960,2745,2745,2745,2745,0
|
|
20231027,160600,131757960,2745,2745,2745,2745,0
|
|
20231027,160500,131757960,2745,2745,2745,2745,0
|
|
20231027,160400,131757960,2745,2745,2745,2745,0
|
|
20231027,160300,131757960,2745,2745,2745,2745,0
|
|
20231027,160200,131757960,2745,2745,2745,2745,0
|
|
20231027,160100,131757960,2745,2745,2745,2745,0
|
|
20231027,160000,131757960,2745,2745,2745,2745,0
|
|
20231027,155900,131757960,2745,2745,2745,2745,0
|
|
20231027,155800,131757960,2745,2745,2745,2745,0
|
|
20231027,155700,131757960,2745,2745,2745,2745,0
|
|
20231027,155600,131757960,2745,2745,2745,2745,0
|
|
20231027,155500,131757960,2745,2745,2745,2745,0
|
|
20231027,155400,131757960,2745,2745,2745,2745,0
|
|
20231027,155300,131757960,2745,2745,2745,2745,0
|
|
20231027,155200,131757960,2745,2745,2745,2745,0
|
|
20231027,155100,131757960,2745,2745,2745,2745,0
|
|
20231027,155000,131757960,2745,2745,2745,2745,0
|
|
20231027,154900,131757960,2745,2745,2745,2745,0
|
|
20231027,154800,131757960,2745,2745,2745,2745,0
|
|
20231027,154700,131757960,2745,2745,2745,2745,0
|
|
20231027,154600,131757960,2745,2745,2745,2745,0
|
|
20231027,154500,131757960,2745,2745,2745,2745,0
|
|
20231027,154400,131757960,2745,2745,2745,2745,0
|
|
20231027,154300,131757960,2745,2745,2745,2745,770
|
|
20231027,154200,131757960,2745,2745,2745,2745,0
|
|
20231027,154100,131757960,2745,2745,2745,2745,0
|
|
20231027,154000,131757960,2745,2745,2745,2745,0
|
|
20231027,153900,131757960,2745,2745,2745,2745,0
|
|
20231027,153800,131757960,2745,2745,2745,2745,0
|
|
20231027,153700,131757960,2745,2745,2745,2745,0
|
|
20231027,153600,131757960,2745,2745,2745,2745,0
|
|
20231027,153500,131757960,2745,2745,2745,2745,0
|
|
20231027,153400,131757960,2745,2745,2745,2745,0
|
|
20231027,153300,131757960,2745,2745,2745,2745,0
|
|
20231027,153200,131757960,2745,2745,2745,2745,0
|
|
20231027,153100,131757960,2745,2745,2745,2745,0
|
|
20231027,153000,131757960,2745,2745,2745,2745,770
|
|
20231027,152900,129644310,2735,2735,2735,2735,0
|
|
20231027,152800,129644310,2735,2735,2735,2735,0
|
|
20231027,152700,129644310,2735,2735,2735,2735,0
|
|
20231027,152600,129644310,2735,2735,2735,2735,0
|
|
20231027,152500,129644310,2735,2735,2735,2735,0
|
|
20231027,152400,129644310,2735,2735,2735,2735,0
|
|
20231027,152300,129644310,2735,2735,2735,2735,0
|
|
20231027,152200,129644310,2735,2735,2735,2735,0
|
|
20231027,152100,129644310,2735,2735,2735,2735,0
|
|
20231027,152000,129644310,2735,2735,2735,2735,0
|
|
20231027,151900,129644310,2735,2735,2740,2735,74
|
|
20231027,151800,129441585,2730,2730,2730,2730,804
|
|
20231027,151700,127246665,2730,2740,2750,2730,565
|
|
20231027,151600,125698075,2740,2725,2740,2725,542
|
|
20231027,151500,124218355,2710,2710,2710,2710,74
|
|
20231027,151400,124017815,2705,2705,2705,2705,600
|
|
20231027,151300,122394815,2690,2690,2690,2690,0
|
|
20231027,151200,122394815,2690,2705,2705,2685,380
|
|
20231027,151100,121370935,2685,2685,2685,2685,0
|
|
20231027,151000,121370935,2685,2685,2685,2685,0
|
|
20231027,150900,121370935,2685,2685,2685,2685,0
|
|
20231027,150800,121370935,2685,2720,2720,2685,638
|
|
20231027,150700,119649160,2725,2725,2725,2725,0
|
|
20231027,150600,119649160,2725,2725,2725,2725,282
|
|
20231027,150500,118880710,2725,2725,2725,2725,0
|
|
20231027,150400,118880710,2725,2725,2725,2725,0
|
|
20231027,150300,118880710,2725,2725,2725,2725,0
|
|
20231027,150200,118880710,2725,2725,2725,2725,2
|
|
20231027,150100,118875260,2720,2720,2720,2720,0
|
|
20231027,150000,118875260,2720,2735,2735,2720,500
|
|
20231027,145900,117514960,2735,2735,2735,2735,3
|
|
20231027,145800,117506755,2730,2720,2730,2720,1108
|
|
20231027,145700,114491025,2720,2720,2720,2720,10
|
|
20231027,145600,114463825,2720,2715,2720,2715,191
|
|
20231027,145500,113945205,2715,2710,2715,2710,63
|
|
20231027,145400,113774310,2710,2710,2710,2710,25
|
|
20231027,145300,113706560,2710,2710,2710,2710,1
|
|
20231027,145200,113703850,2710,2710,2710,2710,0
|
|
20231027,145100,113703850,2710,2715,2715,2710,54
|
|
20231027,145000,113557255,2715,2715,2715,2715,0
|
|
20231027,144900,113557255,2715,2715,2715,2715,0
|
|
20231027,144800,113557255,2715,2715,2715,2715,0
|
|
20231027,144700,113557255,2715,2715,2715,2715,0
|
|
20231027,144600,113557255,2715,2715,2715,2715,10
|
|
20231027,144500,113530105,2715,2715,2715,2715,0
|
|
20231027,144400,113530105,2715,2715,2715,2715,0
|
|
20231027,144300,113530105,2715,2715,2715,2715,0
|
|
20231027,144200,113530105,2715,2715,2715,2715,20
|
|
20231027,144100,113475805,2705,2705,2705,2705,0
|
|
20231027,144000,113475805,2705,2705,2705,2705,1
|
|
20231027,143900,113473100,2700,2700,2700,2700,0
|
|
20231027,143800,113473100,2700,2700,2700,2700,0
|
|
20231027,143700,113473100,2700,2700,2700,2700,0
|
|
20231027,143600,113473100,2700,2705,2705,2700,720
|
|
20231027,143500,111528120,2725,2725,2725,2725,0
|
|
20231027,143400,111528120,2725,2725,2725,2725,0
|
|
20231027,143300,111528120,2725,2725,2725,2725,0
|
|
20231027,143200,111528120,2725,2725,2725,2725,0
|
|
20231027,143100,111528120,2725,2725,2725,2725,0
|
|
20231027,143000,111528120,2725,2725,2725,2725,0
|
|
20231027,142900,111528120,2725,2725,2725,2725,0
|
|
20231027,142800,111528120,2725,2705,2725,2705,13
|
|
20231027,142700,111492895,2725,2725,2725,2725,0
|
|
20231027,142600,111492895,2725,2725,2725,2725,15
|
|
20231027,142500,111452020,2725,2725,2725,2725,2
|
|
20231027,142400,111446570,2740,2740,2740,2680,2249
|
|
20231027,142300,105379140,2740,2735,2740,2735,8
|
|
20231027,142200,105357230,2725,2725,2725,2725,0
|
|
20231027,142100,105357230,2725,2725,2735,2725,58
|
|
20231027,142000,105199030,2725,2740,2740,2725,509
|
|
20231027,141900,103804505,2740,2740,2740,2740,0
|
|
20231027,141800,103804505,2740,2740,2740,2740,0
|
|
20231027,141700,103804505,2740,2740,2740,2740,0
|
|
20231027,141600,103804505,2740,2740,2740,2740,10
|
|
20231027,141500,103777105,2735,2735,2735,2735,0
|
|
20231027,141400,103777105,2735,2735,2735,2735,0
|
|
20231027,141300,103777105,2735,2735,2735,2735,0
|
|
20231027,141200,103777105,2735,2735,2735,2735,40
|
|
20231027,141100,103667705,2735,2735,2735,2735,120
|
|
20231027,141000,103339505,2735,2735,2735,2735,0
|
|
20231027,140900,103339505,2735,2735,2735,2735,0
|
|
20231027,140800,103339505,2735,2750,2750,2735,91
|
|
20231027,140700,103090305,2735,2735,2735,2735,0
|
|
20231027,140600,103090305,2735,2735,2735,2735,0
|
|
20231027,140500,103090305,2735,2735,2735,2735,0
|
|
20231027,140400,103090305,2735,2735,2735,2735,12
|
|
20231027,140300,103057485,2755,2745,2755,2745,1959
|
|
20231027,140200,97673695,2720,2720,2720,2720,0
|
|
20231027,140100,97673695,2720,2720,2720,2720,0
|
|
20231027,140000,97673695,2720,2720,2720,2720,0
|
|
20231027,135900,97673695,2720,2720,2720,2720,0
|
|
20231027,135800,97673695,2720,2720,2720,2720,0
|
|
20231027,135700,97673695,2720,2720,2720,2720,128
|
|
20231027,135600,97325535,2720,2720,2720,2720,1
|
|
20231027,135500,97322815,2745,2745,2745,2745,0
|
|
20231027,135400,97322815,2745,2745,2745,2745,0
|
|
20231027,135300,97322815,2745,2745,2745,2745,0
|
|
20231027,135200,97322815,2745,2740,2745,2720,1089
|
|
20231027,135100,94337150,2740,2735,2740,2735,120
|
|
20231027,135000,94008365,2735,2735,2735,2735,0
|
|
20231027,134900,94008365,2735,2730,2735,2730,652
|
|
20231027,134800,92225405,2730,2730,2730,2720,136
|
|
20231027,134700,91854335,2720,2720,2720,2720,178
|
|
20231027,134600,91370175,2730,2730,2730,2730,0
|
|
20231027,134500,91370175,2730,2730,2730,2730,10
|
|
20231027,134400,91342875,2735,2735,2735,2735,5
|
|
20231027,134300,91329200,2740,2740,2740,2740,0
|
|
20231027,134200,91329200,2740,2740,2740,2740,0
|
|
20231027,134100,91329200,2740,2720,2740,2720,1165
|
|
20231027,134000,88157575,2720,2705,2720,2705,1602
|
|
20231027,133900,83823770,2700,2700,2700,2700,0
|
|
20231027,133800,83823770,2700,2700,2700,2700,0
|
|
20231027,133700,83823770,2700,2725,2725,2700,75
|
|
20231027,133600,83621095,2730,2730,2730,2730,0
|
|
20231027,133500,83621095,2730,2730,2730,2730,0
|
|
20231027,133400,83621095,2730,2730,2730,2730,0
|
|
20231027,133300,83621095,2730,2700,2730,2700,2181
|
|
20231027,133200,77729920,2685,2685,2685,2685,0
|
|
20231027,133100,77729920,2685,2685,2685,2685,0
|
|
20231027,133000,77729920,2685,2685,2685,2685,0
|
|
20231027,132900,77729920,2685,2695,2695,2685,200
|
|
20231027,132800,77191850,2695,2695,2695,2695,0
|
|
20231027,132700,77191850,2695,2695,2695,2695,0
|
|
20231027,132600,77191850,2695,2695,2695,2695,1
|
|
20231027,132500,77189155,2700,2700,2700,2700,0
|
|
20231027,132400,77189155,2700,2700,2700,2700,0
|
|
20231027,132300,77189155,2700,2700,2700,2700,0
|
|
20231027,132200,77189155,2700,2700,2700,2700,0
|
|
20231027,132100,77189155,2700,2700,2700,2700,0
|
|
20231027,132000,77189155,2700,2700,2700,2700,0
|
|
20231027,131900,77189155,2700,2700,2700,2700,0
|
|
20231027,131800,77189155,2700,2690,2700,2690,1773
|
|
20231027,131700,72412885,2685,2685,2685,2685,44
|
|
20231027,131600,72294745,2690,2690,2690,2690,99
|
|
20231027,131500,72028435,2695,2700,2700,2695,959
|
|
20231027,131400,69439625,2705,2705,2705,2705,45
|
|
20231027,131300,69317900,2705,2705,2705,2705,0
|
|
20231027,131200,69317900,2705,2705,2705,2705,0
|
|
20231027,131100,69317900,2705,2705,2705,2705,0
|
|
20231027,131000,69317900,2705,2705,2705,2705,0
|
|
20231027,130900,69317900,2705,2705,2705,2705,0
|
|
20231027,130800,69317900,2705,2705,2705,2705,0
|
|
20231027,130700,69317900,2705,2705,2705,2705,0
|
|
20231027,130600,69317900,2705,2705,2705,2705,0
|
|
20231027,130500,69317900,2705,2705,2705,2705,0
|
|
20231027,130400,69317900,2705,2705,2705,2705,0
|
|
20231027,130300,69317900,2705,2705,2705,2705,0
|
|
20231027,130200,69317900,2705,2710,2710,2705,592
|
|
20231027,130100,67716390,2715,2715,2715,2715,10
|
|
20231027,130000,67689240,2715,2715,2715,2715,0
|
|
20231027,125900,67689240,2715,2715,2715,2715,71
|
|
20231027,125800,67496475,2715,2715,2715,2715,0
|
|
20231027,125700,67496475,2715,2715,2715,2715,0
|
|
20231027,125600,67496475,2715,2715,2715,2715,0
|
|
20231027,125500,67496475,2715,2715,2715,2715,0
|
|
20231027,125400,67496475,2715,2715,2715,2705,11
|
|
20231027,125300,67466620,2710,2710,2710,2710,0
|
|
20231027,125200,67466620,2710,2710,2710,2710,3
|
|
20231027,125100,67458490,2715,2715,2715,2715,40
|
|
20231027,125000,67349890,2715,2715,2715,2715,0
|
|
20231027,124900,67349890,2715,2715,2715,2715,345
|
|
20231027,124800,66413215,2730,2720,2730,2720,6
|
|
20231027,124700,66396865,2720,2720,2720,2720,166
|
|
20231027,124600,65945345,2735,2735,2735,2735,0
|
|
20231027,124500,65945345,2735,2735,2735,2735,0
|
|
20231027,124400,65945345,2735,2735,2735,2735,0
|
|
20231027,124300,65945345,2735,2735,2735,2735,0
|
|
20231027,124200,65945345,2735,2735,2735,2735,0
|
|
20231027,124100,65945345,2735,2735,2735,2735,0
|
|
20231027,124000,65945345,2735,2735,2735,2735,0
|
|
20231027,123900,65945345,2735,2735,2735,2735,0
|
|
20231027,123800,65945345,2735,2735,2735,2735,0
|
|
20231027,123700,65945345,2735,2735,2735,2735,0
|
|
20231027,123600,65945345,2735,2735,2735,2735,0
|
|
20231027,123500,65945345,2735,2735,2735,2735,0
|
|
20231027,123400,65945345,2735,2735,2735,2735,0
|
|
20231027,123300,65945345,2735,2735,2735,2735,0
|
|
20231027,123200,65945345,2735,2735,2735,2735,55
|
|
20231027,123100,65794920,2735,2735,2735,2735,0
|
|
20231027,123000,65794920,2735,2715,2735,2715,699
|
|
20231027,122900,63897115,2705,2705,2705,2705,0
|
|
20231027,122800,63897115,2705,2705,2705,2705,0
|
|
20231027,122700,63897115,2705,2705,2705,2705,0
|
|
20231027,122600,63897115,2705,2705,2705,2705,0
|
|
20231027,122500,63897115,2705,2705,2705,2705,0
|
|
20231027,122400,63897115,2705,2705,2705,2705,0
|
|
20231027,122300,63897115,2705,2705,2705,2705,0
|
|
20231027,122200,63897115,2705,2705,2705,2705,0
|
|
20231027,122100,63897115,2705,2705,2705,2705,0
|
|
20231027,122000,63897115,2705,2735,2735,2705,80
|
|
20231027,121900,63679335,2735,2735,2735,2735,7
|
|
20231027,121800,63660190,2715,2750,2750,2715,20
|
|
20231027,121700,63605500,2735,2735,2735,2735,0
|
|
20231027,121600,63605500,2735,2740,2740,2735,596
|
|
20231027,121500,61974235,2760,2760,2760,2760,0
|
|
20231027,121400,61974235,2760,2760,2760,2760,9
|
|
20231027,121300,61949395,2760,2760,2760,2760,0
|
|
20231027,121200,61949395,2760,2760,2760,2760,0
|
|
20231027,121100,61949395,2760,2760,2760,2760,9
|
|
20231027,121000,61924555,2760,2760,2760,2760,3
|
|
20231027,120900,61916275,2760,2760,2760,2760,0
|
|
20231027,120800,61916275,2760,2760,2760,2760,0
|
|
20231027,120700,61916275,2760,2760,2760,2760,0
|
|
20231027,120600,61916275,2760,2760,2760,2760,0
|
|
20231027,120500,61916275,2760,2760,2760,2760,0
|
|
20231027,120400,61916275,2760,2760,2760,2760,0
|
|
20231027,120300,61916275,2760,2760,2760,2760,0
|
|
20231027,120200,61916275,2760,2760,2760,2760,0
|
|
20231027,120100,61916275,2760,2760,2760,2760,0
|
|
20231027,120000,61916275,2760,2760,2760,2760,0
|
|
20231027,115900,61916275,2760,2760,2760,2760,0
|
|
20231027,115800,61916275,2760,2760,2760,2760,3
|
|
20231027,115700,61907995,2755,2755,2755,2755,1059
|
|
20231027,115600,58990450,2765,2765,2765,2765,0
|
|
20231027,115500,58990450,2765,2765,2765,2765,0
|
|
20231027,115400,58990450,2765,2765,2765,2765,0
|
|
20231027,115300,58990450,2765,2765,2765,2765,0
|
|
20231027,115200,58990450,2765,2765,2765,2765,0
|
|
20231027,115100,58990450,2765,2765,2765,2765,0
|
|
20231027,115000,58990450,2765,2765,2765,2765,0
|
|
20231027,114900,58990450,2765,2765,2765,2765,0
|
|
20231027,114800,58990450,2765,2765,2765,2765,5
|
|
20231027,114700,58976625,2765,2765,2765,2765,0
|
|
20231027,114600,58976625,2765,2765,2765,2765,0
|
|
20231027,114500,58976625,2765,2765,2765,2765,0
|
|
20231027,114400,58976625,2765,2755,2765,2755,618
|
|
20231027,114300,57273360,2755,2750,2755,2750,40
|
|
20231027,114200,57163210,2750,2750,2750,2750,0
|
|
20231027,114100,57163210,2750,2750,2750,2750,0
|
|
20231027,114000,57163210,2750,2750,2750,2750,0
|
|
20231027,113900,57163210,2750,2750,2750,2750,15
|
|
20231027,113800,57121960,2750,2750,2750,2750,153
|
|
20231027,113700,56701210,2750,2740,2750,2740,340
|
|
20231027,113600,55766610,2750,2750,2750,2750,6
|
|
20231027,113500,55750110,2750,2750,2750,2750,0
|
|
20231027,113400,55750110,2750,2750,2750,2750,50
|
|
20231027,113300,55612610,2755,2755,2755,2755,0
|
|
20231027,113200,55612610,2755,2755,2755,2755,0
|
|
20231027,113100,55612610,2755,2755,2755,2755,0
|
|
20231027,113000,55612610,2755,2755,2755,2755,0
|
|
20231027,112900,55612610,2755,2740,2755,2740,13
|
|
20231027,112800,55576885,2740,2740,2740,2740,0
|
|
20231027,112700,55576885,2740,2740,2740,2740,0
|
|
20231027,112600,55576885,2740,2740,2740,2740,1
|
|
20231027,112500,55574145,2735,2735,2735,2735,0
|
|
20231027,112400,55574145,2735,2735,2735,2735,0
|
|
20231027,112300,55574145,2735,2735,2735,2735,0
|
|
20231027,112200,55574145,2735,2735,2735,2735,0
|
|
20231027,112100,55574145,2735,2735,2735,2735,0
|
|
20231027,112000,55574145,2735,2735,2735,2735,0
|
|
20231027,111900,55574145,2735,2735,2735,2735,0
|
|
20231027,111800,55574145,2735,2735,2735,2735,0
|
|
20231027,111700,55574145,2735,2735,2735,2735,0
|
|
20231027,111600,55574145,2735,2735,2735,2735,232
|
|
20231027,111500,54939625,2740,2740,2740,2740,0
|
|
20231027,111400,54939625,2740,2740,2740,2740,5
|
|
20231027,111300,54925925,2745,2745,2745,2745,101
|
|
20231027,111200,54648680,2745,2745,2745,2745,2
|
|
20231027,111100,54643190,2745,2745,2745,2745,1
|
|
20231027,111000,54640445,2750,2750,2750,2750,1
|
|
20231027,110900,54637695,2755,2755,2755,2755,20
|
|
20231027,110800,54582595,2740,2740,2740,2740,173
|
|
20231027,110700,54108575,2755,2755,2755,2755,1
|
|
20231027,110600,54105820,2760,2760,2760,2760,0
|
|
20231027,110500,54105820,2760,2760,2760,2760,0
|
|
20231027,110400,54105820,2760,2760,2760,2760,0
|
|
20231027,110300,54105820,2760,2760,2760,2760,0
|
|
20231027,110200,54105820,2760,2760,2760,2760,0
|
|
20231027,110100,54105820,2760,2760,2760,2760,0
|
|
20231027,110000,54105820,2760,2740,2760,2740,149
|
|
20231027,105900,53695540,2760,2760,2765,2760,99
|
|
20231027,105800,53421825,2765,2765,2765,2765,18
|
|
20231027,105700,53372055,2765,2745,2765,2745,55
|
|
20231027,105600,53220580,2745,2745,2745,2745,0
|
|
20231027,105500,53220580,2745,2745,2745,2745,0
|
|
20231027,105400,53220580,2745,2745,2745,2745,5
|
|
20231027,105300,53206855,2745,2745,2745,2745,0
|
|
20231027,105200,53206855,2745,2740,2745,2740,302
|
|
20231027,105100,52377870,2735,2730,2735,2730,67
|
|
20231027,105000,52194650,2725,2725,2725,2725,0
|
|
20231027,104900,52194650,2725,2725,2725,2725,55
|
|
20231027,104800,52044775,2730,2730,2730,2730,0
|
|
20231027,104700,52044775,2730,2730,2730,2730,2
|
|
20231027,104600,52039315,2735,2735,2735,2735,2
|
|
20231027,104500,52033845,2745,2745,2745,2745,0
|
|
20231027,104400,52033845,2745,2745,2745,2745,60
|
|
20231027,104300,51869145,2745,2745,2745,2745,0
|
|
20231027,104200,51869145,2745,2745,2745,2745,0
|
|
20231027,104100,51869145,2745,2745,2745,2745,0
|
|
20231027,104000,51869145,2745,2745,2745,2745,0
|
|
20231027,103900,51869145,2745,2745,2745,2745,82
|
|
20231027,103800,51644055,2745,2745,2745,2745,0
|
|
20231027,103700,51644055,2745,2745,2745,2745,0
|
|
20231027,103600,51644055,2745,2745,2745,2745,0
|
|
20231027,103500,51644055,2745,2745,2745,2745,4
|
|
20231027,103400,51633075,2745,2745,2745,2745,5
|
|
20231027,103300,51619350,2745,2745,2745,2745,5
|
|
20231027,103200,51605625,2745,2745,2745,2745,7
|
|
20231027,103100,51586410,2710,2710,2710,2710,0
|
|
20231027,103000,51586410,2710,2710,2710,2710,0
|
|
20231027,102900,51586410,2710,2710,2710,2710,5
|
|
20231027,102800,51572860,2735,2735,2735,2735,0
|
|
20231027,102700,51572860,2735,2740,2745,2735,110
|
|
20231027,102600,51271745,2730,2730,2730,2730,115
|
|
20231027,102500,50957795,2720,2720,2720,2720,208
|
|
20231027,102400,50392035,2720,2720,2720,2720,0
|
|
20231027,102300,50392035,2720,2720,2720,2720,10
|
|
20231027,102200,50364835,2720,2720,2720,2720,0
|
|
20231027,102100,50364835,2720,2720,2720,2720,74
|
|
20231027,102000,50163555,2720,2720,2720,2720,600
|
|
20231027,101900,48531555,2720,2720,2720,2720,0
|
|
20231027,101800,48531555,2720,2720,2720,2720,0
|
|
20231027,101700,48531555,2720,2720,2720,2720,105
|
|
20231027,101600,48245955,2720,2710,2720,2710,327
|
|
20231027,101500,47359015,2705,2705,2705,2705,187
|
|
20231027,101400,46853180,2705,2705,2705,2705,5
|
|
20231027,101300,46839655,2705,2705,2705,2705,0
|
|
20231027,101200,46839655,2705,2705,2705,2705,73
|
|
20231027,101100,46642190,2695,2695,2695,2695,0
|
|
20231027,101000,46642190,2695,2695,2695,2695,1
|
|
20231027,100900,46639495,2690,2685,2690,2685,981
|
|
20231027,100800,44001490,2680,2680,2680,2680,0
|
|
20231027,100700,44001490,2680,2680,2680,2680,0
|
|
20231027,100600,44001490,2680,2680,2680,2680,0
|
|
20231027,100500,44001490,2680,2680,2680,2680,65
|
|
20231027,100400,43827290,2680,2680,2680,2680,12
|
|
20231027,100300,43795130,2680,2680,2680,2680,0
|
|
20231027,100200,43795130,2680,2685,2685,2660,301
|
|
20231027,100100,42993445,2685,2675,2685,2675,86
|
|
20231027,100000,42762565,2685,2675,2685,2675,468
|
|
20231027,095900,41510240,2675,2675,2675,2675,2
|
|
20231027,095800,41504890,2690,2690,2690,2690,0
|
|
20231027,095700,41504890,2690,2690,2690,2690,79
|
|
20231027,095600,41292380,2660,2660,2660,2660,0
|
|
20231027,095500,41292380,2660,2660,2660,2660,300
|
|
20231027,095400,40494380,2660,2660,2660,2660,0
|
|
20231027,095300,40494380,2660,2660,2660,2660,52
|
|
20231027,095200,40356060,2660,2670,2670,2660,300
|
|
20231027,095100,39557565,2665,2665,2665,2665,60
|
|
20231027,095000,39397665,2665,2690,2690,2665,8
|
|
20231027,094900,39376235,2690,2690,2690,2690,0
|
|
20231027,094800,39376235,2690,2690,2690,2690,10
|
|
20231027,094700,39349335,2685,2685,2685,2685,0
|
|
20231027,094600,39349335,2685,2685,2685,2685,0
|
|
20231027,094500,39349335,2685,2685,2685,2685,1091
|
|
20231027,094400,36420000,2685,2685,2685,2685,0
|
|
20231027,094300,36420000,2685,2685,2685,2685,3
|
|
20231027,094200,36411945,2680,2685,2685,2680,284
|
|
20231027,094100,35649760,2685,2685,2685,2685,0
|
|
20231027,094000,35649760,2685,2660,2685,2660,2188
|
|
20231027,093900,29818800,2660,2660,2660,2660,0
|
|
20231027,093800,29818800,2660,2660,2660,2660,0
|
|
20231027,093700,29818800,2660,2660,2660,2660,1
|
|
20231027,093600,29816140,2655,2675,2675,2655,1982
|
|
20231027,093500,24521920,2675,2695,2695,2675,592
|
|
20231027,093400,22938280,2695,2695,2695,2695,6
|
|
20231027,093300,22922110,2695,2695,2695,2695,9
|
|
20231027,093200,22897855,2670,2670,2670,2670,0
|
|
20231027,093100,22897855,2670,2680,2680,2670,562
|
|
20231027,093000,21396815,2680,2680,2680,2680,0
|
|
20231027,092900,21396815,2680,2680,2680,2680,1
|
|
20231027,092800,21394135,2670,2670,2670,2670,94
|
|
20231027,092700,21143155,2670,2670,2670,2670,0
|
|
20231027,092600,21143155,2670,2685,2685,2670,1480
|
|
20231027,092500,17186040,2690,2690,2690,2690,0
|
|
20231027,092400,17186040,2690,2700,2700,2690,30
|
|
20231027,092300,17105310,2710,2710,2710,2710,0
|
|
20231027,092200,17105310,2710,2710,2710,2710,79
|
|
20231027,092100,16891220,2710,2710,2710,2710,0
|
|
20231027,092000,16891220,2710,2710,2710,2710,37
|
|
20231027,091900,16790950,2710,2710,2710,2710,0
|
|
20231027,091800,16790950,2710,2710,2710,2710,18
|
|
20231027,091700,16742170,2700,2700,2700,2700,0
|
|
20231027,091600,16742170,2700,2695,2700,2695,3
|
|
20231027,091500,16734075,2695,2695,2695,2695,14
|
|
20231027,091400,16696345,2685,2685,2685,2685,0
|
|
20231027,091300,16696345,2685,2685,2685,2685,0
|
|
20231027,091200,16696345,2685,2685,2685,2685,0
|
|
20231027,091100,16696345,2685,2685,2685,2685,15
|
|
20231027,091000,16656070,2680,2695,2695,2680,105
|
|
20231027,090900,16374285,2695,2695,2695,2695,0
|
|
20231027,090800,16374285,2695,2695,2695,2695,0
|
|
20231027,090700,16374285,2695,2700,2700,2695,106
|
|
20231027,090600,16088115,2690,2700,2715,2690,2819
|
|
20231027,090500,8489895,2700,2690,2700,2690,2
|
|
20231027,090400,8484505,2690,2690,2690,2690,0
|
|
20231027,090300,8484505,2690,2690,2690,2690,0
|
|
20231027,090200,8484505,2690,2690,2690,2690,901
|
|
20231027,090100,6060815,2690,2715,2715,2690,243
|
|
20231027,090000,5403700,2700,2670,2700,2670,2019
|