650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194700,105207075,2575,2575,2575,2575,297
|
|
20231027,194600,105207075,2575,2575,2575,2575,0
|
|
20231027,194500,105207075,2575,2575,2575,2575,0
|
|
20231027,194400,105207075,2575,2575,2575,2575,0
|
|
20231027,194300,105207075,2575,2575,2575,2575,0
|
|
20231027,194200,105207075,2575,2575,2575,2575,0
|
|
20231027,194100,105207075,2575,2575,2575,2575,0
|
|
20231027,194000,105207075,2575,2575,2575,2575,0
|
|
20231027,193900,105207075,2575,2575,2575,2575,0
|
|
20231027,193800,105207075,2575,2575,2575,2575,0
|
|
20231027,193700,105207075,2575,2575,2575,2575,0
|
|
20231027,193600,105207075,2575,2575,2575,2575,0
|
|
20231027,193500,105207075,2575,2575,2575,2575,0
|
|
20231027,193400,105207075,2575,2575,2575,2575,0
|
|
20231027,193300,105207075,2575,2575,2575,2575,0
|
|
20231027,193200,105207075,2575,2575,2575,2575,0
|
|
20231027,193100,105207075,2575,2575,2575,2575,0
|
|
20231027,193000,105207075,2575,2575,2575,2575,0
|
|
20231027,192900,105207075,2575,2575,2575,2575,0
|
|
20231027,192800,105207075,2575,2575,2575,2575,0
|
|
20231027,192700,105207075,2575,2575,2575,2575,0
|
|
20231027,192600,105207075,2575,2575,2575,2575,0
|
|
20231027,192500,105207075,2575,2575,2575,2575,0
|
|
20231027,192400,105207075,2575,2575,2575,2575,0
|
|
20231027,192300,105207075,2575,2575,2575,2575,0
|
|
20231027,192200,105207075,2575,2575,2575,2575,0
|
|
20231027,192100,105207075,2575,2575,2575,2575,0
|
|
20231027,192000,105207075,2575,2575,2575,2575,0
|
|
20231027,191900,105207075,2575,2575,2575,2575,0
|
|
20231027,191800,105207075,2575,2575,2575,2575,0
|
|
20231027,191700,105207075,2575,2575,2575,2575,297
|
|
20231027,191600,105207075,2575,2575,2575,2575,0
|
|
20231027,191500,105207075,2575,2575,2575,2575,0
|
|
20231027,191400,105207075,2575,2575,2575,2575,0
|
|
20231027,191300,105207075,2575,2575,2575,2575,0
|
|
20231027,191200,105207075,2575,2575,2575,2575,0
|
|
20231027,191100,105207075,2575,2575,2575,2575,0
|
|
20231027,191000,105207075,2575,2575,2575,2575,0
|
|
20231027,190900,105207075,2575,2575,2575,2575,0
|
|
20231027,190800,105207075,2575,2575,2575,2575,0
|
|
20231027,190700,105207075,2575,2575,2575,2575,0
|
|
20231027,190600,105207075,2575,2575,2575,2575,0
|
|
20231027,190500,105207075,2575,2575,2575,2575,0
|
|
20231027,190400,105207075,2575,2575,2575,2575,0
|
|
20231027,190300,105207075,2575,2575,2575,2575,0
|
|
20231027,190200,105207075,2575,2575,2575,2575,0
|
|
20231027,190100,105207075,2575,2575,2575,2575,0
|
|
20231027,190000,105207075,2575,2575,2575,2575,0
|
|
20231027,185900,105207075,2575,2575,2575,2575,0
|
|
20231027,185800,105207075,2575,2575,2575,2575,0
|
|
20231027,185700,105207075,2575,2575,2575,2575,0
|
|
20231027,185600,105207075,2575,2575,2575,2575,0
|
|
20231027,185500,105207075,2575,2575,2575,2575,0
|
|
20231027,185400,105207075,2575,2575,2575,2575,0
|
|
20231027,185300,105207075,2575,2575,2575,2575,0
|
|
20231027,185200,105207075,2575,2575,2575,2575,0
|
|
20231027,185100,105207075,2575,2575,2575,2575,0
|
|
20231027,185000,105207075,2575,2575,2575,2575,0
|
|
20231027,184900,105207075,2575,2575,2575,2575,0
|
|
20231027,184800,105207075,2575,2575,2575,2575,0
|
|
20231027,184700,105207075,2575,2575,2575,2575,297
|
|
20231027,184600,105207075,2575,2575,2575,2575,0
|
|
20231027,184500,105207075,2575,2575,2575,2575,0
|
|
20231027,184400,105207075,2575,2575,2575,2575,0
|
|
20231027,184300,105207075,2575,2575,2575,2575,0
|
|
20231027,184200,105207075,2575,2575,2575,2575,0
|
|
20231027,184100,105207075,2575,2575,2575,2575,0
|
|
20231027,184000,105207075,2575,2575,2575,2575,0
|
|
20231027,183900,105207075,2575,2575,2575,2575,0
|
|
20231027,183800,105207075,2575,2575,2575,2575,0
|
|
20231027,183700,105207075,2575,2575,2575,2575,0
|
|
20231027,183600,105207075,2575,2575,2575,2575,0
|
|
20231027,183500,105207075,2575,2575,2575,2575,0
|
|
20231027,183400,105207075,2575,2575,2575,2575,0
|
|
20231027,183300,105207075,2575,2575,2575,2575,0
|
|
20231027,183200,105207075,2575,2575,2575,2575,0
|
|
20231027,183100,105207075,2575,2575,2575,2575,0
|
|
20231027,183000,105207075,2575,2575,2575,2575,0
|
|
20231027,182900,105207075,2575,2575,2575,2575,0
|
|
20231027,182800,105207075,2575,2575,2575,2575,0
|
|
20231027,182700,105207075,2575,2575,2575,2575,0
|
|
20231027,182600,105207075,2575,2575,2575,2575,0
|
|
20231027,182500,105207075,2575,2575,2575,2575,0
|
|
20231027,182400,105207075,2575,2575,2575,2575,0
|
|
20231027,182300,105207075,2575,2575,2575,2575,0
|
|
20231027,182200,105207075,2575,2575,2575,2575,0
|
|
20231027,182100,105207075,2575,2575,2575,2575,0
|
|
20231027,182000,105207075,2575,2575,2575,2575,0
|
|
20231027,181900,105207075,2575,2575,2575,2575,0
|
|
20231027,181800,105207075,2575,2575,2575,2575,0
|
|
20231027,181700,105207075,2575,2575,2575,2575,297
|
|
20231027,181600,105207075,2575,2575,2575,2575,0
|
|
20231027,181500,105207075,2575,2575,2575,2575,0
|
|
20231027,181400,105207075,2575,2575,2575,2575,0
|
|
20231027,181300,105207075,2575,2575,2575,2575,0
|
|
20231027,181200,105207075,2575,2575,2575,2575,0
|
|
20231027,181100,105207075,2575,2575,2575,2575,0
|
|
20231027,181000,105207075,2575,2575,2575,2575,0
|
|
20231027,180900,105207075,2575,2575,2575,2575,0
|
|
20231027,180800,105207075,2575,2575,2575,2575,0
|
|
20231027,180700,105207075,2575,2575,2575,2575,0
|
|
20231027,180600,105207075,2575,2575,2575,2575,0
|
|
20231027,180500,105207075,2575,2575,2575,2575,0
|
|
20231027,180400,105207075,2575,2575,2575,2575,0
|
|
20231027,180300,105207075,2575,2575,2575,2575,0
|
|
20231027,180200,105207075,2575,2575,2575,2575,0
|
|
20231027,180100,105207075,2575,2575,2575,2575,0
|
|
20231027,180000,105207075,2575,2575,2575,2575,0
|
|
20231027,175900,105207075,2575,2575,2575,2575,0
|
|
20231027,175800,105207075,2575,2575,2575,2575,0
|
|
20231027,175700,105207075,2575,2575,2575,2575,0
|
|
20231027,175600,105207075,2575,2575,2575,2575,0
|
|
20231027,175500,105207075,2575,2575,2575,2575,0
|
|
20231027,175400,105207075,2575,2575,2575,2575,0
|
|
20231027,175300,105207075,2575,2575,2575,2575,0
|
|
20231027,175200,105207075,2575,2575,2575,2575,0
|
|
20231027,175100,105207075,2575,2575,2575,2575,0
|
|
20231027,175000,105207075,2575,2575,2575,2575,0
|
|
20231027,174900,105207075,2575,2575,2575,2575,0
|
|
20231027,174800,105207075,2575,2575,2575,2575,0
|
|
20231027,174700,105207075,2575,2575,2575,2575,297
|
|
20231027,174600,105207075,2575,2575,2575,2575,0
|
|
20231027,174500,105207075,2575,2575,2575,2575,0
|
|
20231027,174400,105207075,2575,2575,2575,2575,0
|
|
20231027,174300,105207075,2575,2575,2575,2575,0
|
|
20231027,174200,105207075,2575,2575,2575,2575,0
|
|
20231027,174100,105207075,2575,2575,2575,2575,0
|
|
20231027,174000,105207075,2575,2575,2575,2575,0
|
|
20231027,173900,105207075,2575,2575,2575,2575,0
|
|
20231027,173800,105207075,2575,2575,2575,2575,0
|
|
20231027,173700,105207075,2575,2575,2575,2575,0
|
|
20231027,173600,105207075,2575,2575,2575,2575,0
|
|
20231027,173500,105207075,2575,2575,2575,2575,0
|
|
20231027,173400,105207075,2575,2575,2575,2575,0
|
|
20231027,173300,105207075,2575,2575,2575,2575,0
|
|
20231027,173200,105207075,2575,2575,2575,2575,0
|
|
20231027,173100,105207075,2575,2575,2575,2575,0
|
|
20231027,173000,105207075,2575,2575,2575,2575,0
|
|
20231027,172900,105207075,2575,2575,2575,2575,0
|
|
20231027,172800,105207075,2575,2575,2575,2575,0
|
|
20231027,172700,105207075,2575,2575,2575,2575,0
|
|
20231027,172600,105207075,2575,2575,2575,2575,0
|
|
20231027,172500,105207075,2575,2575,2575,2575,0
|
|
20231027,172400,105207075,2575,2575,2575,2575,0
|
|
20231027,172300,105207075,2575,2575,2575,2575,0
|
|
20231027,172200,105207075,2575,2575,2575,2575,0
|
|
20231027,172100,105207075,2575,2575,2575,2575,0
|
|
20231027,172000,105207075,2575,2575,2575,2575,0
|
|
20231027,171900,105207075,2575,2575,2575,2575,0
|
|
20231027,171800,105207075,2575,2575,2575,2575,0
|
|
20231027,171700,105207075,2575,2575,2575,2575,297
|
|
20231027,171600,105207075,2575,2575,2575,2575,0
|
|
20231027,171500,105207075,2575,2575,2575,2575,0
|
|
20231027,171400,105207075,2575,2575,2575,2575,0
|
|
20231027,171300,105207075,2575,2575,2575,2575,0
|
|
20231027,171200,105207075,2575,2575,2575,2575,0
|
|
20231027,171100,105207075,2575,2575,2575,2575,0
|
|
20231027,171000,105207075,2575,2575,2575,2575,0
|
|
20231027,170900,105207075,2575,2575,2575,2575,0
|
|
20231027,170800,105207075,2575,2575,2575,2575,0
|
|
20231027,170700,105207075,2575,2575,2575,2575,0
|
|
20231027,170600,105207075,2575,2575,2575,2575,0
|
|
20231027,170500,105207075,2575,2575,2575,2575,0
|
|
20231027,170400,105207075,2575,2575,2575,2575,0
|
|
20231027,170300,105207075,2575,2575,2575,2575,0
|
|
20231027,170200,105207075,2575,2575,2575,2575,0
|
|
20231027,170100,105207075,2575,2575,2575,2575,0
|
|
20231027,170000,105207075,2575,2575,2575,2575,0
|
|
20231027,165900,105207075,2575,2575,2575,2575,0
|
|
20231027,165800,105207075,2575,2575,2575,2575,0
|
|
20231027,165700,105207075,2575,2575,2575,2575,0
|
|
20231027,165600,105207075,2575,2575,2575,2575,0
|
|
20231027,165500,105207075,2575,2575,2575,2575,0
|
|
20231027,165400,105207075,2575,2575,2575,2575,0
|
|
20231027,165300,105207075,2575,2575,2575,2575,0
|
|
20231027,165200,105207075,2575,2575,2575,2575,0
|
|
20231027,165100,105207075,2575,2575,2575,2575,0
|
|
20231027,165000,105207075,2575,2575,2575,2575,0
|
|
20231027,164900,105207075,2575,2575,2575,2575,0
|
|
20231027,164800,105207075,2575,2575,2575,2575,0
|
|
20231027,164700,105207075,2575,2575,2575,2575,297
|
|
20231027,164600,105207075,2575,2575,2575,2575,0
|
|
20231027,164500,105207075,2575,2575,2575,2575,0
|
|
20231027,164400,105207075,2575,2575,2575,2575,0
|
|
20231027,164300,105207075,2575,2575,2575,2575,0
|
|
20231027,164200,105207075,2575,2575,2575,2575,0
|
|
20231027,164100,105207075,2575,2575,2575,2575,0
|
|
20231027,164000,105207075,2575,2575,2575,2575,0
|
|
20231027,163900,105207075,2575,2575,2575,2575,0
|
|
20231027,163800,105207075,2575,2575,2575,2575,0
|
|
20231027,163700,105207075,2575,2575,2575,2575,0
|
|
20231027,163600,105207075,2575,2575,2575,2575,0
|
|
20231027,163500,105207075,2575,2575,2575,2575,0
|
|
20231027,163400,105207075,2575,2575,2575,2575,0
|
|
20231027,163300,105207075,2575,2575,2575,2575,0
|
|
20231027,163200,105207075,2575,2575,2575,2575,0
|
|
20231027,163100,105207075,2575,2575,2575,2575,0
|
|
20231027,163000,105207075,2575,2575,2575,2575,0
|
|
20231027,162900,105207075,2575,2575,2575,2575,0
|
|
20231027,162800,105207075,2575,2575,2575,2575,0
|
|
20231027,162700,105207075,2575,2575,2575,2575,0
|
|
20231027,162600,105207075,2575,2575,2575,2575,0
|
|
20231027,162500,105207075,2575,2575,2575,2575,0
|
|
20231027,162400,105207075,2575,2575,2575,2575,0
|
|
20231027,162300,105207075,2575,2575,2575,2575,0
|
|
20231027,162200,105207075,2575,2575,2575,2575,0
|
|
20231027,162100,105207075,2575,2575,2575,2575,0
|
|
20231027,162000,105207075,2575,2575,2575,2575,0
|
|
20231027,161900,105207075,2575,2575,2575,2575,0
|
|
20231027,161800,105207075,2575,2575,2575,2575,0
|
|
20231027,161700,105207075,2575,2575,2575,2575,297
|
|
20231027,161600,105207075,2575,2575,2575,2575,0
|
|
20231027,161500,105207075,2575,2575,2575,2575,0
|
|
20231027,161400,105207075,2575,2575,2575,2575,0
|
|
20231027,161300,105207075,2575,2575,2575,2575,0
|
|
20231027,161200,105207075,2575,2575,2575,2575,0
|
|
20231027,161100,105207075,2575,2575,2575,2575,0
|
|
20231027,161000,105207075,2575,2575,2575,2575,0
|
|
20231027,160900,105207075,2575,2575,2575,2575,0
|
|
20231027,160800,105207075,2575,2575,2575,2575,0
|
|
20231027,160700,105207075,2575,2575,2575,2575,0
|
|
20231027,160600,105207075,2575,2575,2575,2575,0
|
|
20231027,160500,105207075,2575,2575,2575,2575,0
|
|
20231027,160400,105207075,2575,2575,2575,2575,0
|
|
20231027,160300,105207075,2575,2575,2575,2575,0
|
|
20231027,160200,105207075,2575,2575,2575,2575,0
|
|
20231027,160100,105207075,2575,2575,2575,2575,0
|
|
20231027,160000,105207075,2575,2575,2575,2575,0
|
|
20231027,155900,105207075,2575,2575,2575,2575,0
|
|
20231027,155800,105207075,2575,2575,2575,2575,0
|
|
20231027,155700,105207075,2575,2575,2575,2575,0
|
|
20231027,155600,105207075,2575,2575,2575,2575,0
|
|
20231027,155500,105207075,2575,2575,2575,2575,0
|
|
20231027,155400,105207075,2575,2575,2575,2575,0
|
|
20231027,155300,105207075,2575,2575,2575,2575,0
|
|
20231027,155200,105207075,2575,2575,2575,2575,0
|
|
20231027,155100,105207075,2575,2575,2575,2575,0
|
|
20231027,155000,105207075,2575,2575,2575,2575,0
|
|
20231027,154900,105207075,2575,2575,2575,2575,0
|
|
20231027,154800,105207075,2575,2575,2575,2575,0
|
|
20231027,154700,105207075,2575,2575,2575,2575,297
|
|
20231027,154600,105207075,2575,2575,2575,2575,0
|
|
20231027,154500,105207075,2575,2575,2575,2575,0
|
|
20231027,154400,105207075,2575,2575,2575,2575,0
|
|
20231027,154300,105207075,2575,2575,2575,2575,0
|
|
20231027,154200,105207075,2575,2575,2575,2575,0
|
|
20231027,154100,105207075,2575,2575,2575,2575,0
|
|
20231027,154000,105207075,2575,2575,2575,2575,0
|
|
20231027,153900,105207075,2575,2575,2575,2575,0
|
|
20231027,153800,105207075,2575,2575,2575,2575,0
|
|
20231027,153700,105207075,2575,2575,2575,2575,0
|
|
20231027,153600,105207075,2575,2575,2575,2575,0
|
|
20231027,153500,105207075,2575,2575,2575,2575,0
|
|
20231027,153400,105207075,2575,2575,2575,2575,0
|
|
20231027,153300,105207075,2575,2575,2575,2575,0
|
|
20231027,153200,105207075,2575,2575,2575,2575,0
|
|
20231027,153100,105207075,2575,2575,2575,2575,0
|
|
20231027,153000,105207075,2575,2575,2575,2575,297
|
|
20231027,152900,104442300,2550,2550,2550,2550,0
|
|
20231027,152800,104442300,2550,2550,2550,2550,0
|
|
20231027,152700,104442300,2550,2550,2550,2550,0
|
|
20231027,152600,104442300,2550,2550,2550,2550,0
|
|
20231027,152500,104442300,2550,2550,2550,2550,0
|
|
20231027,152400,104442300,2550,2550,2550,2550,0
|
|
20231027,152300,104442300,2550,2550,2550,2550,0
|
|
20231027,152200,104442300,2550,2550,2550,2550,0
|
|
20231027,152100,104442300,2550,2550,2550,2550,0
|
|
20231027,152000,104442300,2550,2550,2550,2550,0
|
|
20231027,151900,104442300,2550,2550,2550,2550,4
|
|
20231027,151800,104432100,2555,2555,2555,2555,0
|
|
20231027,151700,104432100,2555,2555,2555,2555,0
|
|
20231027,151600,104432100,2555,2555,2555,2555,0
|
|
20231027,151500,104432100,2555,2555,2555,2555,439
|
|
20231027,151400,103310455,2550,2550,2550,2550,4
|
|
20231027,151300,103300255,2550,2550,2550,2550,0
|
|
20231027,151200,103300255,2550,2545,2550,2545,27
|
|
20231027,151100,103231515,2545,2545,2545,2545,0
|
|
20231027,151000,103231515,2545,2545,2545,2545,0
|
|
20231027,150900,103231515,2545,2530,2545,2530,249
|
|
20231027,150800,102599460,2545,2545,2545,2545,0
|
|
20231027,150700,102599460,2545,2545,2545,2545,0
|
|
20231027,150600,102599460,2545,2545,2545,2545,0
|
|
20231027,150500,102599460,2545,2545,2545,2545,1
|
|
20231027,150400,102596915,2545,2545,2545,2545,0
|
|
20231027,150300,102596915,2545,2545,2545,2545,0
|
|
20231027,150200,102596915,2545,2545,2545,2545,0
|
|
20231027,150100,102596915,2545,2545,2545,2545,0
|
|
20231027,150000,102596915,2545,2545,2545,2545,0
|
|
20231027,145900,102596915,2545,2545,2545,2545,0
|
|
20231027,145800,102596915,2545,2545,2545,2545,0
|
|
20231027,145700,102596915,2545,2545,2545,2545,0
|
|
20231027,145600,102596915,2545,2545,2545,2545,0
|
|
20231027,145500,102596915,2545,2545,2545,2545,0
|
|
20231027,145400,102596915,2545,2545,2545,2545,0
|
|
20231027,145300,102596915,2545,2545,2545,2545,0
|
|
20231027,145200,102596915,2545,2545,2545,2545,5
|
|
20231027,145100,102584190,2525,2525,2525,2525,0
|
|
20231027,145000,102584190,2525,2525,2525,2525,0
|
|
20231027,144900,102584190,2525,2525,2525,2525,0
|
|
20231027,144800,102584190,2525,2525,2525,2525,0
|
|
20231027,144700,102584190,2525,2525,2525,2525,0
|
|
20231027,144600,102584190,2525,2525,2525,2525,0
|
|
20231027,144500,102584190,2525,2525,2525,2525,0
|
|
20231027,144400,102584190,2525,2525,2525,2525,0
|
|
20231027,144300,102584190,2525,2525,2525,2525,0
|
|
20231027,144200,102584190,2525,2525,2525,2525,0
|
|
20231027,144100,102584190,2525,2525,2525,2525,0
|
|
20231027,144000,102584190,2525,2525,2525,2525,0
|
|
20231027,143900,102584190,2525,2525,2525,2525,0
|
|
20231027,143800,102584190,2525,2525,2525,2525,0
|
|
20231027,143700,102584190,2525,2525,2525,2525,0
|
|
20231027,143600,102584190,2525,2525,2525,2525,0
|
|
20231027,143500,102584190,2525,2525,2525,2525,0
|
|
20231027,143400,102584190,2525,2525,2525,2525,0
|
|
20231027,143300,102584190,2525,2525,2525,2525,0
|
|
20231027,143200,102584190,2525,2525,2525,2525,0
|
|
20231027,143100,102584190,2525,2525,2525,2525,0
|
|
20231027,143000,102584190,2525,2530,2530,2525,350
|
|
20231027,142900,101699570,2530,2530,2530,2530,0
|
|
20231027,142800,101699570,2530,2530,2530,2530,0
|
|
20231027,142700,101699570,2530,2530,2530,2530,0
|
|
20231027,142600,101699570,2530,2530,2530,2530,0
|
|
20231027,142500,101699570,2530,2530,2530,2530,0
|
|
20231027,142400,101699570,2530,2530,2530,2530,0
|
|
20231027,142300,101699570,2530,2530,2530,2530,0
|
|
20231027,142200,101699570,2530,2540,2540,2530,649
|
|
20231027,142100,100053405,2540,2540,2540,2540,0
|
|
20231027,142000,100053405,2540,2540,2540,2540,16
|
|
20231027,141900,100012765,2540,2540,2540,2540,0
|
|
20231027,141800,100012765,2540,2540,2540,2540,0
|
|
20231027,141700,100012765,2540,2540,2540,2540,0
|
|
20231027,141600,100012765,2540,2540,2540,2540,0
|
|
20231027,141500,100012765,2540,2540,2540,2540,0
|
|
20231027,141400,100012765,2540,2540,2540,2540,0
|
|
20231027,141300,100012765,2540,2540,2540,2540,5
|
|
20231027,141200,100000065,2540,2540,2540,2540,0
|
|
20231027,141100,100000065,2540,2540,2540,2540,0
|
|
20231027,141000,100000065,2540,2540,2540,2540,0
|
|
20231027,140900,100000065,2540,2540,2540,2540,0
|
|
20231027,140800,100000065,2540,2540,2540,2540,0
|
|
20231027,140700,100000065,2540,2540,2540,2540,0
|
|
20231027,140600,100000065,2540,2540,2540,2540,1
|
|
20231027,140500,99997525,2540,2540,2540,2540,53
|
|
20231027,140400,99862905,2550,2550,2550,2550,0
|
|
20231027,140300,99862905,2550,2550,2550,2550,0
|
|
20231027,140200,99862905,2550,2550,2550,2550,0
|
|
20231027,140100,99862905,2550,2550,2550,2550,0
|
|
20231027,140000,99862905,2550,2550,2550,2550,0
|
|
20231027,135900,99862905,2550,2550,2550,2550,0
|
|
20231027,135800,99862905,2550,2550,2550,2550,0
|
|
20231027,135700,99862905,2550,2550,2550,2550,0
|
|
20231027,135600,99862905,2550,2550,2550,2550,0
|
|
20231027,135500,99862905,2550,2550,2550,2550,0
|
|
20231027,135400,99862905,2550,2550,2550,2550,0
|
|
20231027,135300,99862905,2550,2550,2550,2550,6
|
|
20231027,135200,99847605,2545,2545,2545,2545,0
|
|
20231027,135100,99847605,2545,2545,2545,2545,1
|
|
20231027,135000,99845060,2540,2540,2540,2540,0
|
|
20231027,134900,99845060,2540,2540,2540,2540,5
|
|
20231027,134800,99832360,2545,2545,2545,2545,0
|
|
20231027,134700,99832360,2545,2545,2545,2545,1
|
|
20231027,134600,99829815,2550,2550,2550,2550,1
|
|
20231027,134500,99827265,2550,2550,2550,2550,11
|
|
20231027,134400,99799215,2550,2550,2550,2550,2
|
|
20231027,134300,99794115,2545,2545,2545,2545,0
|
|
20231027,134200,99794115,2545,2545,2545,2545,0
|
|
20231027,134100,99794115,2545,2545,2545,2545,0
|
|
20231027,134000,99794115,2545,2545,2545,2545,0
|
|
20231027,133900,99794115,2545,2545,2545,2545,0
|
|
20231027,133800,99794115,2545,2545,2545,2545,50
|
|
20231027,133700,99666865,2540,2535,2540,2535,10
|
|
20231027,133600,99641490,2535,2535,2535,2535,0
|
|
20231027,133500,99641490,2535,2535,2535,2535,0
|
|
20231027,133400,99641490,2535,2535,2535,2535,0
|
|
20231027,133300,99641490,2535,2535,2535,2535,0
|
|
20231027,133200,99641490,2535,2535,2535,2535,0
|
|
20231027,133100,99641490,2535,2535,2535,2535,0
|
|
20231027,133000,99641490,2535,2535,2535,2535,0
|
|
20231027,132900,99641490,2535,2535,2535,2535,0
|
|
20231027,132800,99641490,2535,2535,2535,2535,0
|
|
20231027,132700,99641490,2535,2535,2535,2535,0
|
|
20231027,132600,99641490,2535,2535,2535,2535,0
|
|
20231027,132500,99641490,2535,2535,2535,2535,0
|
|
20231027,132400,99641490,2535,2535,2535,2535,0
|
|
20231027,132300,99641490,2535,2535,2535,2535,0
|
|
20231027,132200,99641490,2535,2535,2535,2535,12
|
|
20231027,132100,99611070,2535,2535,2535,2535,0
|
|
20231027,132000,99611070,2535,2535,2535,2535,1
|
|
20231027,131900,99608535,2535,2535,2535,2535,187
|
|
20231027,131800,99134490,2535,2535,2535,2535,0
|
|
20231027,131700,99134490,2535,2535,2535,2535,198
|
|
20231027,131600,98632560,2535,2535,2535,2535,432
|
|
20231027,131500,97537440,2535,2535,2535,2535,0
|
|
20231027,131400,97537440,2535,2535,2535,2535,0
|
|
20231027,131300,97537440,2535,2535,2535,2535,1
|
|
20231027,131200,97534905,2535,2535,2535,2535,4
|
|
20231027,131100,97524765,2545,2545,2545,2545,0
|
|
20231027,131000,97524765,2545,2545,2545,2545,0
|
|
20231027,130900,97524765,2545,2545,2545,2545,4
|
|
20231027,130800,97514585,2550,2550,2550,2550,0
|
|
20231027,130700,97514585,2550,2550,2550,2550,1
|
|
20231027,130600,97512035,2535,2540,2540,2535,600
|
|
20231027,130500,95989195,2550,2550,2550,2550,0
|
|
20231027,130400,95989195,2550,2550,2550,2550,0
|
|
20231027,130300,95989195,2550,2550,2550,2550,54
|
|
20231027,130200,95851495,2550,2550,2550,2550,9
|
|
20231027,130100,95828545,2540,2540,2540,2540,0
|
|
20231027,130000,95828545,2540,2540,2540,2540,0
|
|
20231027,125900,95828545,2540,2540,2540,2540,0
|
|
20231027,125800,95828545,2540,2540,2540,2540,0
|
|
20231027,125700,95828545,2540,2540,2540,2540,0
|
|
20231027,125600,95828545,2540,2540,2540,2540,0
|
|
20231027,125500,95828545,2540,2540,2540,2540,0
|
|
20231027,125400,95828545,2540,2540,2540,2540,0
|
|
20231027,125300,95828545,2540,2540,2540,2540,0
|
|
20231027,125200,95828545,2540,2540,2540,2540,0
|
|
20231027,125100,95828545,2540,2540,2540,2540,0
|
|
20231027,125000,95828545,2540,2550,2550,2540,249
|
|
20231027,124900,95194710,2555,2555,2555,2555,11
|
|
20231027,124800,95166605,2555,2555,2555,2555,0
|
|
20231027,124700,95166605,2555,2555,2555,2555,0
|
|
20231027,124600,95166605,2555,2555,2555,2555,0
|
|
20231027,124500,95166605,2555,2555,2555,2555,0
|
|
20231027,124400,95166605,2555,2555,2555,2555,0
|
|
20231027,124300,95166605,2555,2555,2555,2555,0
|
|
20231027,124200,95166605,2555,2555,2555,2555,0
|
|
20231027,124100,95166605,2555,2555,2555,2555,12
|
|
20231027,124000,95135945,2560,2560,2560,2560,2
|
|
20231027,123900,95130825,2565,2565,2565,2565,1
|
|
20231027,123800,95128260,2570,2570,2570,2570,0
|
|
20231027,123700,95128260,2570,2570,2570,2570,0
|
|
20231027,123600,95128260,2570,2570,2570,2570,2
|
|
20231027,123500,95123120,2570,2570,2570,2570,0
|
|
20231027,123400,95123120,2570,2570,2570,2570,0
|
|
20231027,123300,95123120,2570,2570,2570,2570,1
|
|
20231027,123200,95120550,2570,2570,2570,2570,4
|
|
20231027,123100,95110270,2570,2570,2570,2570,8
|
|
20231027,123000,95089710,2570,2570,2570,2570,0
|
|
20231027,122900,95089710,2570,2570,2570,2570,0
|
|
20231027,122800,95089710,2570,2570,2570,2570,0
|
|
20231027,122700,95089710,2570,2570,2570,2570,0
|
|
20231027,122600,95089710,2570,2570,2570,2570,62
|
|
20231027,122500,94930370,2570,2570,2570,2570,0
|
|
20231027,122400,94930370,2570,2570,2570,2570,0
|
|
20231027,122300,94930370,2570,2570,2570,2570,0
|
|
20231027,122200,94930370,2570,2570,2570,2570,0
|
|
20231027,122100,94930370,2570,2570,2570,2570,0
|
|
20231027,122000,94930370,2570,2570,2570,2570,30
|
|
20231027,121900,94853270,2570,2570,2570,2570,7
|
|
20231027,121800,94835280,2580,2580,2580,2580,0
|
|
20231027,121700,94835280,2580,2580,2580,2580,0
|
|
20231027,121600,94835280,2580,2580,2580,2580,0
|
|
20231027,121500,94835280,2580,2580,2580,2580,0
|
|
20231027,121400,94835280,2580,2580,2580,2580,0
|
|
20231027,121300,94835280,2580,2580,2580,2580,24
|
|
20231027,121200,94773360,2575,2575,2575,2575,0
|
|
20231027,121100,94773360,2575,2575,2575,2575,0
|
|
20231027,121000,94773360,2575,2575,2575,2575,15
|
|
20231027,120900,94734735,2570,2570,2570,2570,1
|
|
20231027,120800,94732165,2580,2580,2580,2580,0
|
|
20231027,120700,94732165,2580,2580,2580,2580,0
|
|
20231027,120600,94732165,2580,2580,2580,2580,2
|
|
20231027,120500,94727005,2585,2585,2585,2585,0
|
|
20231027,120400,94727005,2585,2585,2585,2585,0
|
|
20231027,120300,94727005,2585,2585,2585,2585,1
|
|
20231027,120200,94724420,2570,2570,2570,2570,0
|
|
20231027,120100,94724420,2570,2570,2570,2570,0
|
|
20231027,120000,94724420,2570,2570,2570,2570,0
|
|
20231027,115900,94724420,2570,2570,2570,2570,100
|
|
20231027,115800,94467420,2590,2590,2590,2590,0
|
|
20231027,115700,94467420,2590,2590,2590,2590,0
|
|
20231027,115600,94467420,2590,2590,2590,2590,0
|
|
20231027,115500,94467420,2590,2590,2590,2590,5
|
|
20231027,115400,94454470,2590,2575,2590,2575,21
|
|
20231027,115300,94400290,2570,2565,2575,2565,2635
|
|
20231027,115200,87620845,2565,2565,2565,2565,14
|
|
20231027,115100,87584935,2565,2565,2565,2565,15
|
|
20231027,115000,87546460,2565,2565,2565,2565,3
|
|
20231027,114900,87538765,2565,2565,2565,2565,13
|
|
20231027,114800,87505420,2565,2565,2565,2565,4
|
|
20231027,114700,87495160,2565,2565,2565,2565,0
|
|
20231027,114600,87495160,2565,2565,2565,2565,0
|
|
20231027,114500,87495160,2565,2570,2570,2565,46
|
|
20231027,114400,87377155,2570,2570,2575,2570,387
|
|
20231027,114300,86382550,2570,2570,2575,2570,68
|
|
20231027,114200,86207785,2570,2570,2570,2570,5
|
|
20231027,114100,86194935,2570,2570,2570,2570,4
|
|
20231027,114000,86184655,2565,2565,2565,2565,1
|
|
20231027,113900,86182090,2565,2565,2565,2565,1
|
|
20231027,113800,86179525,2560,2560,2560,2560,201
|
|
20231027,113700,85664965,2560,2560,2560,2560,0
|
|
20231027,113600,85664965,2560,2560,2560,2560,1691
|
|
20231027,113500,81336005,2560,2560,2560,2560,110
|
|
20231027,113400,81054405,2560,2560,2560,2560,0
|
|
20231027,113300,81054405,2560,2560,2560,2560,0
|
|
20231027,113200,81054405,2560,2570,2570,2560,13
|
|
20231027,113100,81021110,2575,2560,2605,2560,4007
|
|
20231027,113000,70713280,2560,2560,2560,2560,0
|
|
20231027,112900,70713280,2560,2560,2560,2560,0
|
|
20231027,112800,70713280,2560,2560,2560,2560,0
|
|
20231027,112700,70713280,2560,2560,2560,2560,0
|
|
20231027,112600,70713280,2560,2560,2560,2560,233
|
|
20231027,112500,70116800,2545,2545,2545,2545,0
|
|
20231027,112400,70116800,2545,2545,2545,2545,0
|
|
20231027,112300,70116800,2545,2545,2545,2545,0
|
|
20231027,112200,70116800,2545,2545,2545,2545,0
|
|
20231027,112100,70116800,2545,2545,2545,2545,0
|
|
20231027,112000,70116800,2545,2545,2545,2545,0
|
|
20231027,111900,70116800,2545,2545,2545,2545,0
|
|
20231027,111800,70116800,2545,2545,2545,2545,0
|
|
20231027,111700,70116800,2545,2545,2545,2545,0
|
|
20231027,111600,70116800,2545,2545,2545,2545,0
|
|
20231027,111500,70116800,2545,2545,2545,2545,0
|
|
20231027,111400,70116800,2545,2545,2545,2545,2
|
|
20231027,111300,70111710,2545,2545,2545,2545,0
|
|
20231027,111200,70111710,2545,2545,2545,2545,48
|
|
20231027,111100,69989550,2560,2560,2560,2560,1
|
|
20231027,111000,69986990,2565,2565,2565,2565,0
|
|
20231027,110900,69986990,2565,2565,2565,2565,0
|
|
20231027,110800,69986990,2565,2565,2565,2565,0
|
|
20231027,110700,69986990,2565,2565,2565,2565,0
|
|
20231027,110600,69986990,2565,2560,2565,2560,93
|
|
20231027,110500,69748835,2545,2545,2545,2545,0
|
|
20231027,110400,69748835,2545,2545,2545,2545,0
|
|
20231027,110300,69748835,2545,2545,2545,2545,0
|
|
20231027,110200,69748835,2545,2545,2545,2545,0
|
|
20231027,110100,69748835,2545,2545,2545,2545,0
|
|
20231027,110000,69748835,2545,2545,2545,2545,0
|
|
20231027,105900,69748835,2545,2545,2545,2545,0
|
|
20231027,105800,69748835,2545,2545,2545,2545,0
|
|
20231027,105700,69748835,2545,2545,2545,2545,0
|
|
20231027,105600,69748835,2545,2545,2545,2545,0
|
|
20231027,105500,69748835,2545,2545,2545,2545,0
|
|
20231027,105400,69748835,2545,2545,2545,2545,0
|
|
20231027,105300,69748835,2545,2545,2545,2545,100
|
|
20231027,105200,69494335,2545,2545,2545,2545,0
|
|
20231027,105100,69494335,2545,2545,2545,2545,0
|
|
20231027,105000,69494335,2545,2545,2545,2545,100
|
|
20231027,104900,69239835,2545,2550,2550,2545,4
|
|
20231027,104800,69229650,2555,2555,2555,2555,1
|
|
20231027,104700,69227095,2560,2560,2560,2560,0
|
|
20231027,104600,69227095,2560,2560,2560,2560,1
|
|
20231027,104500,69224535,2545,2545,2545,2545,0
|
|
20231027,104400,69224535,2545,2545,2545,2545,50
|
|
20231027,104300,69097285,2550,2550,2550,2550,600
|
|
20231027,104200,67567285,2550,2555,2555,2550,3184
|
|
20231027,104100,59448080,2560,2550,2560,2550,908
|
|
20231027,104000,57132335,2550,2550,2550,2550,193
|
|
20231027,103900,56640185,2550,2550,2550,2550,2
|
|
20231027,103800,56635085,2550,2550,2555,2545,301
|
|
20231027,103700,55867555,2550,2545,2550,2545,12
|
|
20231027,103600,55837010,2540,2540,2545,2535,5460
|
|
20231027,103500,41967345,2540,2535,2540,2535,87
|
|
20231027,103400,41746405,2535,2530,2535,2530,1937
|
|
20231027,103300,36845550,2530,2520,2530,2520,259
|
|
20231027,103200,36190330,2530,2510,2530,2510,554
|
|
20231027,103100,34791455,2510,2510,2515,2510,510
|
|
20231027,103000,33509855,2500,2500,2500,2500,0
|
|
20231027,102900,33509855,2500,2500,2500,2500,0
|
|
20231027,102800,33509855,2500,2500,2500,2500,0
|
|
20231027,102700,33509855,2500,2500,2500,2500,0
|
|
20231027,102600,33509855,2500,2500,2500,2500,0
|
|
20231027,102500,33509855,2500,2500,2500,2500,0
|
|
20231027,102400,33509855,2500,2500,2500,2500,53
|
|
20231027,102300,33377355,2525,2510,2525,2490,549
|
|
20231027,102200,32008220,2510,2505,2510,2505,30
|
|
20231027,102100,31932930,2500,2500,2500,2500,0
|
|
20231027,102000,31932930,2500,2500,2500,2500,0
|
|
20231027,101900,31932930,2500,2500,2500,2500,492
|
|
20231027,101800,30702930,2500,2495,2500,2490,147
|
|
20231027,101700,30336085,2490,2490,2490,2490,0
|
|
20231027,101600,30336085,2490,2490,2490,2490,0
|
|
20231027,101500,30336085,2490,2490,2490,2490,0
|
|
20231027,101400,30336085,2490,2490,2490,2490,0
|
|
20231027,101300,30336085,2490,2490,2490,2490,1
|
|
20231027,101200,30333595,2475,2475,2475,2475,0
|
|
20231027,101100,30333595,2475,2475,2475,2475,0
|
|
20231027,101000,30333595,2475,2475,2475,2475,40
|
|
20231027,100900,30234595,2495,2495,2495,2495,0
|
|
20231027,100800,30234595,2495,2495,2495,2495,0
|
|
20231027,100700,30234595,2495,2475,2495,2470,305
|
|
20231027,100600,29479245,2495,2480,2495,2480,193
|
|
20231027,100500,28998550,2465,2465,2465,2465,5
|
|
20231027,100400,28986225,2465,2465,2465,2465,0
|
|
20231027,100300,28986225,2465,2465,2465,2465,304
|
|
20231027,100200,28236865,2465,2465,2465,2465,60
|
|
20231027,100100,28088965,2485,2485,2485,2485,24
|
|
20231027,100000,28029325,2465,2465,2465,2465,0
|
|
20231027,095900,28029325,2465,2465,2465,2465,300
|
|
20231027,095800,27289825,2465,2465,2465,2465,0
|
|
20231027,095700,27289825,2465,2470,2470,2465,70
|
|
20231027,095600,27117220,2470,2470,2470,2470,0
|
|
20231027,095500,27117220,2470,2470,2470,2470,0
|
|
20231027,095400,27117220,2470,2490,2490,2470,9
|
|
20231027,095300,27094870,2490,2490,2490,2490,0
|
|
20231027,095200,27094870,2490,2490,2490,2490,0
|
|
20231027,095100,27094870,2490,2465,2490,2465,25
|
|
20231027,095000,27032860,2460,2460,2460,2460,689
|
|
20231027,094900,25337920,2460,2460,2460,2460,24
|
|
20231027,094800,25278880,2460,2460,2460,2460,10
|
|
20231027,094700,25254280,2460,2460,2460,2460,0
|
|
20231027,094600,25254280,2460,2460,2460,2460,2
|
|
20231027,094500,25249360,2460,2460,2460,2460,0
|
|
20231027,094400,25249360,2460,2460,2460,2460,0
|
|
20231027,094300,25249360,2460,2460,2460,2460,76
|
|
20231027,094200,25062400,2440,2440,2440,2440,45
|
|
20231027,094100,24952600,2440,2440,2440,2440,0
|
|
20231027,094000,24952600,2440,2445,2445,2440,20
|
|
20231027,093900,24903740,2465,2455,2465,2445,1373
|
|
20231027,093800,21546535,2450,2475,2475,2450,4526
|
|
20231027,093700,10422350,2495,2495,2495,2495,0
|
|
20231027,093600,10422350,2495,2490,2495,2490,1003
|
|
20231027,093500,7921055,2475,2475,2475,2475,0
|
|
20231027,093400,7921055,2475,2490,2490,2475,2
|
|
20231027,093300,7916090,2475,2480,2480,2475,45
|
|
20231027,093200,7804705,2480,2480,2480,2480,1
|
|
20231027,093100,7802225,2495,2495,2495,2495,1
|
|
20231027,093000,7799730,2475,2475,2475,2475,20
|
|
20231027,092900,7750230,2475,2475,2475,2475,0
|
|
20231027,092800,7750230,2475,2480,2480,2475,247
|
|
20231027,092700,7138400,2480,2480,2480,2475,71
|
|
20231027,092600,6962335,2485,2485,2485,2485,252
|
|
20231027,092500,6336115,2505,2505,2505,2505,0
|
|
20231027,092400,6336115,2505,2505,2505,2505,0
|
|
20231027,092300,6336115,2505,2505,2505,2505,0
|
|
20231027,092200,6336115,2505,2505,2505,2505,1
|
|
20231027,092100,6333610,2485,2485,2485,2485,894
|
|
20231027,092000,4112020,2500,2500,2500,2500,0
|
|
20231027,091900,4112020,2500,2500,2500,2500,0
|
|
20231027,091800,4112020,2500,2495,2500,2495,78
|
|
20231027,091700,3917025,2490,2490,2490,2490,1
|
|
20231027,091600,3914535,2465,2495,2495,2465,653
|
|
20231027,091500,2296790,2500,2500,2500,2500,1
|
|
20231027,091400,2294290,2495,2495,2495,2495,0
|
|
20231027,091300,2294290,2495,2495,2495,2495,1
|
|
20231027,091200,2291795,2505,2500,2505,2500,16
|
|
20231027,091100,2251790,2500,2500,2500,2500,0
|
|
20231027,091000,2251790,2500,2500,2500,2500,0
|
|
20231027,090900,2251790,2500,2500,2500,2500,114
|
|
20231027,090800,1966790,2500,2500,2500,2500,0
|
|
20231027,090700,1966790,2500,2500,2500,2500,0
|
|
20231027,090600,1966790,2500,2500,2500,2500,0
|
|
20231027,090500,1966790,2500,2500,2500,2500,0
|
|
20231027,090400,1966790,2500,2500,2500,2500,1
|
|
20231027,090300,1964290,2505,2500,2505,2495,146
|
|
20231027,090200,1598880,2500,2500,2500,2500,0
|
|
20231027,090100,1598880,2500,2500,2500,2500,0
|
|
20231027,090000,1598880,2500,2490,2500,2490,641
|