642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193900,218286550,2585,2585,2585,2585,3264
|
|
20231027,193800,218286550,2585,2585,2585,2585,0
|
|
20231027,193700,218286550,2585,2585,2585,2585,0
|
|
20231027,193600,218286550,2585,2585,2585,2585,0
|
|
20231027,193500,218286550,2585,2585,2585,2585,0
|
|
20231027,193400,218286550,2585,2585,2585,2585,0
|
|
20231027,193300,218286550,2585,2585,2585,2585,0
|
|
20231027,193200,218286550,2585,2585,2585,2585,0
|
|
20231027,193100,218286550,2585,2585,2585,2585,0
|
|
20231027,193000,218286550,2585,2585,2585,2585,0
|
|
20231027,192900,218286550,2585,2585,2585,2585,0
|
|
20231027,192800,218286550,2585,2585,2585,2585,0
|
|
20231027,192700,218286550,2585,2585,2585,2585,0
|
|
20231027,192600,218286550,2585,2585,2585,2585,0
|
|
20231027,192500,218286550,2585,2585,2585,2585,0
|
|
20231027,192400,218286550,2585,2585,2585,2585,0
|
|
20231027,192300,218286550,2585,2585,2585,2585,0
|
|
20231027,192200,218286550,2585,2585,2585,2585,0
|
|
20231027,192100,218286550,2585,2585,2585,2585,0
|
|
20231027,192000,218286550,2585,2585,2585,2585,0
|
|
20231027,191900,218286550,2585,2585,2585,2585,0
|
|
20231027,191800,218286550,2585,2585,2585,2585,0
|
|
20231027,191700,218286550,2585,2585,2585,2585,0
|
|
20231027,191600,218286550,2585,2585,2585,2585,0
|
|
20231027,191500,218286550,2585,2585,2585,2585,0
|
|
20231027,191400,218286550,2585,2585,2585,2585,0
|
|
20231027,191300,218286550,2585,2585,2585,2585,0
|
|
20231027,191200,218286550,2585,2585,2585,2585,0
|
|
20231027,191100,218286550,2585,2585,2585,2585,0
|
|
20231027,191000,218286550,2585,2585,2585,2585,0
|
|
20231027,190900,218286550,2585,2585,2585,2585,3264
|
|
20231027,190800,218286550,2585,2585,2585,2585,0
|
|
20231027,190700,218286550,2585,2585,2585,2585,0
|
|
20231027,190600,218286550,2585,2585,2585,2585,0
|
|
20231027,190500,218286550,2585,2585,2585,2585,0
|
|
20231027,190400,218286550,2585,2585,2585,2585,0
|
|
20231027,190300,218286550,2585,2585,2585,2585,0
|
|
20231027,190200,218286550,2585,2585,2585,2585,0
|
|
20231027,190100,218286550,2585,2585,2585,2585,0
|
|
20231027,190000,218286550,2585,2585,2585,2585,0
|
|
20231027,185900,218286550,2585,2585,2585,2585,0
|
|
20231027,185800,218286550,2585,2585,2585,2585,0
|
|
20231027,185700,218286550,2585,2585,2585,2585,0
|
|
20231027,185600,218286550,2585,2585,2585,2585,0
|
|
20231027,185500,218286550,2585,2585,2585,2585,0
|
|
20231027,185400,218286550,2585,2585,2585,2585,0
|
|
20231027,185300,218286550,2585,2585,2585,2585,0
|
|
20231027,185200,218286550,2585,2585,2585,2585,0
|
|
20231027,185100,218286550,2585,2585,2585,2585,0
|
|
20231027,185000,218286550,2585,2585,2585,2585,0
|
|
20231027,184900,218286550,2585,2585,2585,2585,0
|
|
20231027,184800,218286550,2585,2585,2585,2585,0
|
|
20231027,184700,218286550,2585,2585,2585,2585,0
|
|
20231027,184600,218286550,2585,2585,2585,2585,0
|
|
20231027,184500,218286550,2585,2585,2585,2585,0
|
|
20231027,184400,218286550,2585,2585,2585,2585,0
|
|
20231027,184300,218286550,2585,2585,2585,2585,0
|
|
20231027,184200,218286550,2585,2585,2585,2585,0
|
|
20231027,184100,218286550,2585,2585,2585,2585,0
|
|
20231027,184000,218286550,2585,2585,2585,2585,0
|
|
20231027,183900,218286550,2585,2585,2585,2585,3264
|
|
20231027,183800,218286550,2585,2585,2585,2585,0
|
|
20231027,183700,218286550,2585,2585,2585,2585,0
|
|
20231027,183600,218286550,2585,2585,2585,2585,0
|
|
20231027,183500,218286550,2585,2585,2585,2585,0
|
|
20231027,183400,218286550,2585,2585,2585,2585,0
|
|
20231027,183300,218286550,2585,2585,2585,2585,0
|
|
20231027,183200,218286550,2585,2585,2585,2585,0
|
|
20231027,183100,218286550,2585,2585,2585,2585,0
|
|
20231027,183000,218286550,2585,2585,2585,2585,0
|
|
20231027,182900,218286550,2585,2585,2585,2585,0
|
|
20231027,182800,218286550,2585,2585,2585,2585,0
|
|
20231027,182700,218286550,2585,2585,2585,2585,0
|
|
20231027,182600,218286550,2585,2585,2585,2585,0
|
|
20231027,182500,218286550,2585,2585,2585,2585,0
|
|
20231027,182400,218286550,2585,2585,2585,2585,0
|
|
20231027,182300,218286550,2585,2585,2585,2585,0
|
|
20231027,182200,218286550,2585,2585,2585,2585,0
|
|
20231027,182100,218286550,2585,2585,2585,2585,0
|
|
20231027,182000,218286550,2585,2585,2585,2585,0
|
|
20231027,181900,218286550,2585,2585,2585,2585,0
|
|
20231027,181800,218286550,2585,2585,2585,2585,0
|
|
20231027,181700,218286550,2585,2585,2585,2585,0
|
|
20231027,181600,218286550,2585,2585,2585,2585,0
|
|
20231027,181500,218286550,2585,2585,2585,2585,0
|
|
20231027,181400,218286550,2585,2585,2585,2585,0
|
|
20231027,181300,218286550,2585,2585,2585,2585,0
|
|
20231027,181200,218286550,2585,2585,2585,2585,0
|
|
20231027,181100,218286550,2585,2585,2585,2585,0
|
|
20231027,181000,218286550,2585,2585,2585,2585,0
|
|
20231027,180900,218286550,2585,2585,2585,2585,3264
|
|
20231027,180800,218286550,2585,2585,2585,2585,0
|
|
20231027,180700,218286550,2585,2585,2585,2585,0
|
|
20231027,180600,218286550,2585,2585,2585,2585,0
|
|
20231027,180500,218286550,2585,2585,2585,2585,0
|
|
20231027,180400,218286550,2585,2585,2585,2585,0
|
|
20231027,180300,218286550,2585,2585,2585,2585,0
|
|
20231027,180200,218286550,2585,2585,2585,2585,0
|
|
20231027,180100,218286550,2585,2585,2585,2585,0
|
|
20231027,180000,218286550,2585,2585,2585,2585,0
|
|
20231027,175900,218286550,2585,2585,2585,2585,0
|
|
20231027,175800,218286550,2585,2585,2585,2585,0
|
|
20231027,175700,218286550,2585,2585,2585,2585,0
|
|
20231027,175600,218286550,2585,2585,2585,2585,0
|
|
20231027,175500,218286550,2585,2585,2585,2585,0
|
|
20231027,175400,218286550,2585,2585,2585,2585,0
|
|
20231027,175300,218286550,2585,2585,2585,2585,0
|
|
20231027,175200,218286550,2585,2585,2585,2585,0
|
|
20231027,175100,218286550,2585,2585,2585,2585,0
|
|
20231027,175000,218286550,2585,2585,2585,2585,0
|
|
20231027,174900,218286550,2585,2585,2585,2585,0
|
|
20231027,174800,218286550,2585,2585,2585,2585,0
|
|
20231027,174700,218286550,2585,2585,2585,2585,0
|
|
20231027,174600,218286550,2585,2585,2585,2585,0
|
|
20231027,174500,218286550,2585,2585,2585,2585,0
|
|
20231027,174400,218286550,2585,2585,2585,2585,0
|
|
20231027,174300,218286550,2585,2585,2585,2585,0
|
|
20231027,174200,218286550,2585,2585,2585,2585,0
|
|
20231027,174100,218286550,2585,2585,2585,2585,0
|
|
20231027,174000,218286550,2585,2585,2585,2585,0
|
|
20231027,173900,218286550,2585,2585,2585,2585,3264
|
|
20231027,173800,218286550,2585,2585,2585,2585,0
|
|
20231027,173700,218286550,2585,2585,2585,2585,0
|
|
20231027,173600,218286550,2585,2585,2585,2585,0
|
|
20231027,173500,218286550,2585,2585,2585,2585,0
|
|
20231027,173400,218286550,2585,2585,2585,2585,0
|
|
20231027,173300,218286550,2585,2585,2585,2585,0
|
|
20231027,173200,218286550,2585,2585,2585,2585,0
|
|
20231027,173100,218286550,2585,2585,2585,2585,0
|
|
20231027,173000,218286550,2585,2585,2585,2585,0
|
|
20231027,172900,218286550,2585,2585,2585,2585,0
|
|
20231027,172800,218286550,2585,2585,2585,2585,0
|
|
20231027,172700,218286550,2585,2585,2585,2585,0
|
|
20231027,172600,218286550,2585,2585,2585,2585,0
|
|
20231027,172500,218286550,2585,2585,2585,2585,0
|
|
20231027,172400,218286550,2585,2585,2585,2585,0
|
|
20231027,172300,218286550,2585,2585,2585,2585,0
|
|
20231027,172200,218286550,2585,2585,2585,2585,0
|
|
20231027,172100,218286550,2585,2585,2585,2585,0
|
|
20231027,172000,218286550,2585,2585,2585,2585,0
|
|
20231027,171900,218286550,2585,2585,2585,2585,0
|
|
20231027,171800,218286550,2585,2585,2585,2585,0
|
|
20231027,171700,218286550,2585,2585,2585,2585,0
|
|
20231027,171600,218286550,2585,2585,2585,2585,0
|
|
20231027,171500,218286550,2585,2585,2585,2585,0
|
|
20231027,171400,218286550,2585,2585,2585,2585,0
|
|
20231027,171300,218286550,2585,2585,2585,2585,0
|
|
20231027,171200,218286550,2585,2585,2585,2585,0
|
|
20231027,171100,218286550,2585,2585,2585,2585,0
|
|
20231027,171000,218286550,2585,2585,2585,2585,0
|
|
20231027,170900,218286550,2585,2585,2585,2585,3264
|
|
20231027,170800,218286550,2585,2585,2585,2585,0
|
|
20231027,170700,218286550,2585,2585,2585,2585,0
|
|
20231027,170600,218286550,2585,2585,2585,2585,0
|
|
20231027,170500,218286550,2585,2585,2585,2585,0
|
|
20231027,170400,218286550,2585,2585,2585,2585,0
|
|
20231027,170300,218286550,2585,2585,2585,2585,0
|
|
20231027,170200,218286550,2585,2585,2585,2585,0
|
|
20231027,170100,218286550,2585,2585,2585,2585,0
|
|
20231027,170000,218286550,2585,2585,2585,2585,0
|
|
20231027,165900,218286550,2585,2585,2585,2585,0
|
|
20231027,165800,218286550,2585,2585,2585,2585,0
|
|
20231027,165700,218286550,2585,2585,2585,2585,0
|
|
20231027,165600,218286550,2585,2585,2585,2585,0
|
|
20231027,165500,218286550,2585,2585,2585,2585,0
|
|
20231027,165400,218286550,2585,2585,2585,2585,0
|
|
20231027,165300,218286550,2585,2585,2585,2585,0
|
|
20231027,165200,218286550,2585,2585,2585,2585,0
|
|
20231027,165100,218286550,2585,2585,2585,2585,0
|
|
20231027,165000,218286550,2585,2585,2585,2585,0
|
|
20231027,164900,218286550,2585,2585,2585,2585,0
|
|
20231027,164800,218286550,2585,2585,2585,2585,0
|
|
20231027,164700,218286550,2585,2585,2585,2585,0
|
|
20231027,164600,218286550,2585,2585,2585,2585,0
|
|
20231027,164500,218286550,2585,2585,2585,2585,0
|
|
20231027,164400,218286550,2585,2585,2585,2585,0
|
|
20231027,164300,218286550,2585,2585,2585,2585,0
|
|
20231027,164200,218286550,2585,2585,2585,2585,0
|
|
20231027,164100,218286550,2585,2585,2585,2585,0
|
|
20231027,164000,218286550,2585,2585,2585,2585,0
|
|
20231027,163900,218286550,2585,2585,2585,2585,3264
|
|
20231027,163800,218286550,2585,2585,2585,2585,0
|
|
20231027,163700,218286550,2585,2585,2585,2585,0
|
|
20231027,163600,218286550,2585,2585,2585,2585,0
|
|
20231027,163500,218286550,2585,2585,2585,2585,0
|
|
20231027,163400,218286550,2585,2585,2585,2585,0
|
|
20231027,163300,218286550,2585,2585,2585,2585,0
|
|
20231027,163200,218286550,2585,2585,2585,2585,0
|
|
20231027,163100,218286550,2585,2585,2585,2585,0
|
|
20231027,163000,218286550,2585,2585,2585,2585,0
|
|
20231027,162900,218286550,2585,2585,2585,2585,0
|
|
20231027,162800,218286550,2585,2585,2585,2585,0
|
|
20231027,162700,218286550,2585,2585,2585,2585,0
|
|
20231027,162600,218286550,2585,2585,2585,2585,0
|
|
20231027,162500,218286550,2585,2585,2585,2585,0
|
|
20231027,162400,218286550,2585,2585,2585,2585,0
|
|
20231027,162300,218286550,2585,2585,2585,2585,0
|
|
20231027,162200,218286550,2585,2585,2585,2585,0
|
|
20231027,162100,218286550,2585,2585,2585,2585,0
|
|
20231027,162000,218286550,2585,2585,2585,2585,0
|
|
20231027,161900,218286550,2585,2585,2585,2585,0
|
|
20231027,161800,218286550,2585,2585,2585,2585,0
|
|
20231027,161700,218286550,2585,2585,2585,2585,0
|
|
20231027,161600,218286550,2585,2585,2585,2585,0
|
|
20231027,161500,218286550,2585,2585,2585,2585,0
|
|
20231027,161400,218286550,2585,2585,2585,2585,0
|
|
20231027,161300,218286550,2585,2585,2585,2585,0
|
|
20231027,161200,218286550,2585,2585,2585,2585,0
|
|
20231027,161100,218286550,2585,2585,2585,2585,0
|
|
20231027,161000,218286550,2585,2585,2585,2585,0
|
|
20231027,160900,218286550,2585,2585,2585,2585,3264
|
|
20231027,160800,218286550,2585,2585,2585,2585,0
|
|
20231027,160700,218286550,2585,2585,2585,2585,0
|
|
20231027,160600,218286550,2585,2585,2585,2585,0
|
|
20231027,160500,218286550,2585,2585,2585,2585,0
|
|
20231027,160400,218286550,2585,2585,2585,2585,0
|
|
20231027,160300,218286550,2585,2585,2585,2585,0
|
|
20231027,160200,218286550,2585,2585,2585,2585,0
|
|
20231027,160100,218286550,2585,2585,2585,2585,0
|
|
20231027,160000,218286550,2585,2585,2585,2585,0
|
|
20231027,155900,218286550,2585,2585,2585,2585,0
|
|
20231027,155800,218286550,2585,2585,2585,2585,0
|
|
20231027,155700,218286550,2585,2585,2585,2585,0
|
|
20231027,155600,218286550,2585,2585,2585,2585,0
|
|
20231027,155500,218286550,2585,2585,2585,2585,0
|
|
20231027,155400,218286550,2585,2585,2585,2585,0
|
|
20231027,155300,218286550,2585,2585,2585,2585,0
|
|
20231027,155200,218286550,2585,2585,2585,2585,0
|
|
20231027,155100,218286550,2585,2585,2585,2585,0
|
|
20231027,155000,218286550,2585,2585,2585,2585,0
|
|
20231027,154900,218286550,2585,2585,2585,2585,0
|
|
20231027,154800,218286550,2585,2585,2585,2585,0
|
|
20231027,154700,218286550,2585,2585,2585,2585,0
|
|
20231027,154600,218286550,2585,2585,2585,2585,0
|
|
20231027,154500,218286550,2585,2585,2585,2585,0
|
|
20231027,154400,218286550,2585,2585,2585,2585,0
|
|
20231027,154300,218286550,2585,2585,2585,2585,0
|
|
20231027,154200,218286550,2585,2585,2585,2585,0
|
|
20231027,154100,218286550,2585,2585,2585,2585,0
|
|
20231027,154000,218286550,2585,2585,2585,2585,0
|
|
20231027,153900,218286550,2585,2585,2585,2585,3264
|
|
20231027,153800,218286550,2585,2585,2585,2585,0
|
|
20231027,153700,218286550,2585,2585,2585,2585,0
|
|
20231027,153600,218286550,2585,2585,2585,2585,0
|
|
20231027,153500,218286550,2585,2585,2585,2585,0
|
|
20231027,153400,218286550,2585,2585,2585,2585,0
|
|
20231027,153300,218286550,2585,2585,2585,2585,0
|
|
20231027,153200,218286550,2585,2585,2585,2585,0
|
|
20231027,153100,218286550,2585,2585,2585,2585,0
|
|
20231027,153000,218286550,2585,2585,2585,2585,3264
|
|
20231027,152900,209849110,2685,2685,2685,2685,0
|
|
20231027,152800,209849110,2685,2685,2685,2685,0
|
|
20231027,152700,209849110,2685,2685,2685,2685,0
|
|
20231027,152600,209849110,2685,2685,2685,2685,0
|
|
20231027,152500,209849110,2685,2685,2685,2685,0
|
|
20231027,152400,209849110,2685,2685,2685,2685,0
|
|
20231027,152300,209849110,2685,2685,2685,2685,0
|
|
20231027,152200,209849110,2685,2685,2685,2685,0
|
|
20231027,152100,209849110,2685,2685,2685,2685,0
|
|
20231027,152000,209849110,2685,2685,2685,2685,0
|
|
20231027,151900,209849110,2685,2705,2705,2685,12
|
|
20231027,151800,209816710,2705,2705,2705,2705,23
|
|
20231027,151700,209754495,2705,2705,2705,2705,32
|
|
20231027,151600,209667935,2705,2705,2705,2705,1
|
|
20231027,151500,209665230,2680,2680,2680,2680,0
|
|
20231027,151400,209665230,2680,2710,2710,2680,10
|
|
20231027,151300,209638400,2715,2715,2715,2715,0
|
|
20231027,151200,209638400,2715,2715,2715,2715,1
|
|
20231027,151100,209635685,2715,2715,2715,2715,314
|
|
20231027,151000,208783175,2715,2695,2715,2695,1607
|
|
20231027,150900,204428525,2680,2680,2680,2680,70
|
|
20231027,150800,204240925,2675,2680,2680,2675,68
|
|
20231027,150700,204058935,2680,2710,2710,2680,113
|
|
20231027,150600,203755785,2700,2685,2700,2685,104
|
|
20231027,150500,203476525,2685,2690,2690,2685,67
|
|
20231027,150400,203296530,2690,2690,2690,2690,12
|
|
20231027,150300,203264250,2685,2705,2705,2685,344
|
|
20231027,150200,202336230,2710,2710,2710,2710,1
|
|
20231027,150100,202333520,2710,2700,2710,2700,248
|
|
20231027,150000,201663900,2700,2700,2700,2700,200
|
|
20231027,145900,201123900,2700,2700,2700,2700,0
|
|
20231027,145800,201123900,2700,2700,2700,2700,5
|
|
20231027,145700,201110400,2700,2680,2700,2680,874
|
|
20231027,145600,198768000,2685,2685,2685,2685,1
|
|
20231027,145500,198765315,2700,2700,2700,2700,0
|
|
20231027,145400,198765315,2700,2700,2700,2700,5
|
|
20231027,145300,198751815,2690,2690,2690,2690,0
|
|
20231027,145200,198751815,2690,2690,2690,2690,0
|
|
20231027,145100,198751815,2690,2690,2690,2690,0
|
|
20231027,145000,198751815,2690,2690,2690,2690,1
|
|
20231027,144900,198749125,2680,2680,2680,2680,104
|
|
20231027,144800,198470405,2680,2680,2680,2680,0
|
|
20231027,144700,198470405,2680,2685,2685,2680,565
|
|
20231027,144600,196956160,2690,2690,2690,2690,0
|
|
20231027,144500,196956160,2690,2690,2690,2690,0
|
|
20231027,144400,196956160,2690,2690,2690,2690,0
|
|
20231027,144300,196956160,2690,2690,2690,2690,0
|
|
20231027,144200,196956160,2690,2690,2690,2690,0
|
|
20231027,144100,196956160,2690,2690,2690,2690,1
|
|
20231027,144000,196953470,2690,2690,2690,2690,0
|
|
20231027,143900,196953470,2690,2690,2690,2690,0
|
|
20231027,143800,196953470,2690,2690,2690,2690,5
|
|
20231027,143700,196940020,2700,2700,2700,2700,0
|
|
20231027,143600,196940020,2700,2710,2710,2700,620
|
|
20231027,143500,195265040,2710,2710,2710,2710,11
|
|
20231027,143400,195235230,2715,2715,2715,2715,0
|
|
20231027,143300,195235230,2715,2715,2715,2715,3
|
|
20231027,143200,195227085,2715,2710,2715,2710,3
|
|
20231027,143100,195218945,2715,2715,2715,2715,0
|
|
20231027,143000,195218945,2715,2695,2715,2695,520
|
|
20231027,142900,193815245,2700,2690,2700,2690,118
|
|
20231027,142800,193497145,2690,2690,2690,2690,0
|
|
20231027,142700,193497145,2690,2690,2690,2690,0
|
|
20231027,142600,193497145,2690,2690,2690,2690,0
|
|
20231027,142500,193497145,2690,2690,2690,2690,100
|
|
20231027,142400,193228145,2690,2690,2690,2690,0
|
|
20231027,142300,193228145,2690,2690,2690,2690,0
|
|
20231027,142200,193228145,2690,2690,2690,2690,0
|
|
20231027,142100,193228145,2690,2695,2695,2690,100
|
|
20231027,142000,192958685,2705,2705,2705,2705,0
|
|
20231027,141900,192958685,2705,2705,2705,2705,2
|
|
20231027,141800,192953275,2695,2695,2695,2695,101
|
|
20231027,141700,192681080,2700,2700,2700,2700,2
|
|
20231027,141600,192675680,2705,2700,2705,2700,1240
|
|
20231027,141500,189323590,2700,2695,2700,2695,2
|
|
20231027,141400,189318195,2695,2695,2695,2695,20
|
|
20231027,141300,189264295,2700,2700,2700,2700,5
|
|
20231027,141200,189250795,2695,2730,2730,2695,1325
|
|
20231027,141100,185653980,2720,2685,2750,2685,3001
|
|
20231027,141000,177479375,2685,2685,2685,2685,0
|
|
20231027,140900,177479375,2685,2685,2685,2685,0
|
|
20231027,140800,177479375,2685,2680,2685,2670,395
|
|
20231027,140700,176423675,2685,2685,2685,2685,0
|
|
20231027,140600,176423675,2685,2685,2685,2685,0
|
|
20231027,140500,176423675,2685,2685,2685,2685,0
|
|
20231027,140400,176423675,2685,2685,2685,2685,0
|
|
20231027,140300,176423675,2685,2685,2685,2685,3
|
|
20231027,140200,176415620,2680,2685,2685,2680,395
|
|
20231027,140100,175355070,2685,2680,2685,2680,12
|
|
20231027,140000,175322900,2685,2685,2685,2680,13
|
|
20231027,135900,175288045,2685,2680,2685,2680,67
|
|
20231027,135800,175108445,2680,2665,2680,2665,50
|
|
20231027,135700,174975170,2665,2675,2675,2665,22
|
|
20231027,135600,174916445,2675,2665,2680,2665,297
|
|
20231027,135500,174124790,2665,2660,2665,2660,25
|
|
20231027,135400,174058270,2650,2655,2660,2650,105
|
|
20231027,135300,173779995,2660,2655,2660,2655,2
|
|
20231027,135200,173774680,2655,2655,2665,2645,20
|
|
20231027,135100,173721700,2650,2655,2660,2650,45
|
|
20231027,135000,173602395,2665,2645,2665,2645,623
|
|
20231027,134900,171954395,2645,2660,2660,2640,1135
|
|
20231027,134800,168955500,2665,2685,2685,2665,16
|
|
20231027,134700,168912605,2685,2715,2715,2685,884
|
|
20231027,134600,166525730,2720,2720,2755,2720,1043
|
|
20231027,134500,163673460,2710,2650,2785,2650,7904
|
|
20231027,134400,142158655,2645,2645,2645,2645,15
|
|
20231027,134300,142118980,2660,2655,2660,2655,300
|
|
20231027,134200,141320985,2645,2645,2660,2645,1202
|
|
20231027,134100,138123705,2660,2645,2660,2645,1003
|
|
20231027,134000,135457055,2640,2635,2640,2635,5
|
|
20231027,133900,135443875,2635,2635,2635,2635,105
|
|
20231027,133800,135167200,2635,2635,2635,2635,3
|
|
20231027,133700,135159295,2635,2635,2635,2635,998
|
|
20231027,133600,132529565,2630,2655,2655,2630,3002
|
|
20231027,133500,124629585,2650,2615,2670,2615,5041
|
|
20231027,133400,111235050,2610,2610,2610,2610,0
|
|
20231027,133300,111235050,2610,2610,2610,2610,0
|
|
20231027,133200,111235050,2610,2595,2625,2590,1002
|
|
20231027,133100,108627275,2595,2595,2595,2595,5
|
|
20231027,133000,108614300,2595,2600,2620,2595,1808
|
|
20231027,132900,103898130,2600,2615,2615,2600,1278
|
|
20231027,132800,100568905,2615,2610,2615,2610,1014
|
|
20231027,132700,97922295,2615,2575,2615,2575,3981
|
|
20231027,132600,87604540,2590,2590,2590,2590,0
|
|
20231027,132500,87604540,2590,2590,2590,2590,0
|
|
20231027,132400,87604540,2590,2590,2590,2590,0
|
|
20231027,132300,87604540,2590,2575,2590,2575,1000
|
|
20231027,132200,85023805,2570,2570,2570,2570,0
|
|
20231027,132100,85023805,2570,2570,2570,2570,0
|
|
20231027,132000,85023805,2570,2570,2570,2570,0
|
|
20231027,131900,85023805,2570,2570,2570,2570,0
|
|
20231027,131800,85023805,2570,2570,2570,2570,0
|
|
20231027,131700,85023805,2570,2570,2570,2570,0
|
|
20231027,131600,85023805,2570,2570,2570,2570,0
|
|
20231027,131500,85023805,2570,2570,2570,2570,0
|
|
20231027,131400,85023805,2570,2570,2570,2570,0
|
|
20231027,131300,85023805,2570,2570,2570,2570,0
|
|
20231027,131200,85023805,2570,2580,2580,2570,4
|
|
20231027,131100,85013505,2575,2575,2575,2575,0
|
|
20231027,131000,85013505,2575,2575,2575,2575,0
|
|
20231027,130900,85013505,2575,2575,2575,2575,0
|
|
20231027,130800,85013505,2575,2575,2575,2575,0
|
|
20231027,130700,85013505,2575,2575,2575,2575,0
|
|
20231027,130600,85013505,2575,2575,2575,2575,0
|
|
20231027,130500,85013505,2575,2575,2575,2575,0
|
|
20231027,130400,85013505,2575,2575,2575,2575,0
|
|
20231027,130300,85013505,2575,2575,2575,2575,0
|
|
20231027,130200,85013505,2575,2575,2575,2575,0
|
|
20231027,130100,85013505,2575,2575,2575,2575,0
|
|
20231027,130000,85013505,2575,2575,2575,2575,0
|
|
20231027,125900,85013505,2575,2575,2575,2575,404
|
|
20231027,125800,83973205,2580,2580,2580,2580,0
|
|
20231027,125700,83973205,2580,2580,2580,2580,1074
|
|
20231027,125600,81202285,2580,2580,2580,2580,76
|
|
20231027,125500,81006205,2580,2585,2585,2580,364
|
|
20231027,125400,80066305,2590,2590,2590,2590,0
|
|
20231027,125300,80066305,2590,2590,2590,2590,0
|
|
20231027,125200,80066305,2590,2590,2590,2590,0
|
|
20231027,125100,80066305,2590,2590,2590,2590,0
|
|
20231027,125000,80066305,2590,2585,2590,2585,382
|
|
20231027,124900,79078830,2585,2585,2585,2585,0
|
|
20231027,124800,79078830,2585,2585,2585,2585,0
|
|
20231027,124700,79078830,2585,2585,2585,2585,0
|
|
20231027,124600,79078830,2585,2585,2585,2585,0
|
|
20231027,124500,79078830,2585,2585,2585,2585,0
|
|
20231027,124400,79078830,2585,2585,2585,2585,0
|
|
20231027,124300,79078830,2585,2585,2585,2585,0
|
|
20231027,124200,79078830,2585,2585,2585,2585,0
|
|
20231027,124100,79078830,2585,2585,2585,2585,413
|
|
20231027,124000,78011225,2590,2590,2590,2590,8
|
|
20231027,123900,77990505,2590,2590,2590,2590,320
|
|
20231027,123800,77161705,2595,2595,2595,2595,0
|
|
20231027,123700,77161705,2595,2595,2595,2595,0
|
|
20231027,123600,77161705,2595,2595,2595,2595,0
|
|
20231027,123500,77161705,2595,2595,2595,2595,0
|
|
20231027,123400,77161705,2595,2595,2595,2595,0
|
|
20231027,123300,77161705,2595,2595,2595,2595,0
|
|
20231027,123200,77161705,2595,2595,2595,2595,0
|
|
20231027,123100,77161705,2595,2595,2595,2595,430
|
|
20231027,123000,76045855,2595,2595,2595,2595,58
|
|
20231027,122900,75895345,2595,2595,2595,2595,0
|
|
20231027,122800,75895345,2595,2595,2595,2595,0
|
|
20231027,122700,75895345,2595,2595,2595,2595,45
|
|
20231027,122600,75778570,2600,2600,2600,2600,0
|
|
20231027,122500,75778570,2600,2600,2600,2600,0
|
|
20231027,122400,75778570,2600,2600,2600,2600,0
|
|
20231027,122300,75778570,2600,2600,2600,2600,0
|
|
20231027,122200,75778570,2600,2600,2600,2600,0
|
|
20231027,122100,75778570,2600,2600,2600,2600,0
|
|
20231027,122000,75778570,2600,2600,2600,2600,0
|
|
20231027,121900,75778570,2600,2600,2600,2600,58
|
|
20231027,121800,75627770,2600,2600,2600,2600,0
|
|
20231027,121700,75627770,2600,2600,2600,2600,0
|
|
20231027,121600,75627770,2600,2600,2600,2600,0
|
|
20231027,121500,75627770,2600,2600,2600,2600,0
|
|
20231027,121400,75627770,2600,2600,2600,2600,0
|
|
20231027,121300,75627770,2600,2600,2600,2600,0
|
|
20231027,121200,75627770,2600,2600,2600,2600,0
|
|
20231027,121100,75627770,2600,2600,2600,2600,0
|
|
20231027,121000,75627770,2600,2600,2600,2600,0
|
|
20231027,120900,75627770,2600,2600,2600,2600,0
|
|
20231027,120800,75627770,2600,2600,2600,2600,0
|
|
20231027,120700,75627770,2600,2600,2600,2600,38
|
|
20231027,120600,75528970,2600,2600,2600,2600,30
|
|
20231027,120500,75450970,2600,2600,2600,2600,0
|
|
20231027,120400,75450970,2600,2600,2600,2600,0
|
|
20231027,120300,75450970,2600,2600,2600,2600,0
|
|
20231027,120200,75450970,2600,2600,2600,2600,0
|
|
20231027,120100,75450970,2600,2600,2600,2600,0
|
|
20231027,120000,75450970,2600,2600,2600,2600,1
|
|
20231027,115900,75448370,2595,2595,2595,2595,1
|
|
20231027,115800,75445775,2605,2605,2605,2605,0
|
|
20231027,115700,75445775,2605,2605,2605,2605,2
|
|
20231027,115600,75440565,2605,2590,2605,2590,25
|
|
20231027,115500,75375775,2590,2590,2590,2590,0
|
|
20231027,115400,75375775,2590,2590,2590,2590,0
|
|
20231027,115300,75375775,2590,2590,2590,2590,0
|
|
20231027,115200,75375775,2590,2590,2590,2590,0
|
|
20231027,115100,75375775,2590,2595,2595,2590,9
|
|
20231027,115000,75352460,2590,2590,2590,2590,0
|
|
20231027,114900,75352460,2590,2590,2590,2590,0
|
|
20231027,114800,75352460,2590,2590,2590,2590,0
|
|
20231027,114700,75352460,2590,2590,2590,2590,0
|
|
20231027,114600,75352460,2590,2590,2590,2590,0
|
|
20231027,114500,75352460,2590,2590,2590,2590,0
|
|
20231027,114400,75352460,2590,2590,2590,2590,0
|
|
20231027,114300,75352460,2590,2590,2590,2590,0
|
|
20231027,114200,75352460,2590,2590,2590,2590,0
|
|
20231027,114100,75352460,2590,2590,2590,2590,0
|
|
20231027,114000,75352460,2590,2590,2590,2590,0
|
|
20231027,113900,75352460,2590,2600,2600,2590,11
|
|
20231027,113800,75323960,2600,2600,2600,2600,0
|
|
20231027,113700,75323960,2600,2600,2600,2600,0
|
|
20231027,113600,75323960,2600,2600,2600,2600,0
|
|
20231027,113500,75323960,2600,2600,2600,2600,0
|
|
20231027,113400,75323960,2600,2605,2605,2595,310
|
|
20231027,113300,74519465,2605,2595,2605,2595,197
|
|
20231027,113200,74007265,2600,2600,2600,2600,3
|
|
20231027,113100,73999465,2600,2595,2600,2595,56
|
|
20231027,113000,73854045,2595,2595,2595,2595,0
|
|
20231027,112900,73854045,2595,2595,2595,2595,0
|
|
20231027,112800,73854045,2595,2595,2595,2595,0
|
|
20231027,112700,73854045,2595,2595,2595,2595,23
|
|
20231027,112600,73794360,2595,2595,2595,2595,0
|
|
20231027,112500,73794360,2595,2595,2595,2595,0
|
|
20231027,112400,73794360,2595,2595,2595,2595,0
|
|
20231027,112300,73794360,2595,2595,2595,2595,0
|
|
20231027,112200,73794360,2595,2595,2595,2595,38
|
|
20231027,112100,73695750,2595,2595,2595,2595,0
|
|
20231027,112000,73695750,2595,2595,2595,2595,0
|
|
20231027,111900,73695750,2595,2595,2595,2595,0
|
|
20231027,111800,73695750,2595,2595,2595,2595,0
|
|
20231027,111700,73695750,2595,2595,2595,2595,0
|
|
20231027,111600,73695750,2595,2595,2595,2595,0
|
|
20231027,111500,73695750,2595,2595,2595,2595,0
|
|
20231027,111400,73695750,2595,2595,2595,2595,2
|
|
20231027,111300,73690560,2595,2590,2595,2590,3
|
|
20231027,111200,73682780,2595,2595,2595,2595,0
|
|
20231027,111100,73682780,2595,2595,2595,2595,0
|
|
20231027,111000,73682780,2595,2595,2595,2595,0
|
|
20231027,110900,73682780,2595,2590,2595,2590,2
|
|
20231027,110800,73677595,2595,2595,2595,2595,0
|
|
20231027,110700,73677595,2595,2595,2595,2595,0
|
|
20231027,110600,73677595,2595,2595,2595,2595,0
|
|
20231027,110500,73677595,2595,2595,2595,2595,0
|
|
20231027,110400,73677595,2595,2595,2595,2595,0
|
|
20231027,110300,73677595,2595,2595,2595,2595,0
|
|
20231027,110200,73677595,2595,2590,2595,2590,2
|
|
20231027,110100,73672410,2595,2595,2595,2595,0
|
|
20231027,110000,73672410,2595,2595,2595,2595,0
|
|
20231027,105900,73672410,2595,2595,2595,2595,0
|
|
20231027,105800,73672410,2595,2595,2595,2595,0
|
|
20231027,105700,73672410,2595,2590,2595,2590,4
|
|
20231027,105600,73662040,2595,2595,2595,2590,21
|
|
20231027,105500,73607550,2600,2600,2600,2600,0
|
|
20231027,105400,73607550,2600,2595,2600,2595,3
|
|
20231027,105300,73599760,2600,2600,2600,2600,0
|
|
20231027,105200,73599760,2600,2600,2600,2600,2
|
|
20231027,105100,73594560,2600,2600,2600,2600,0
|
|
20231027,105000,73594560,2600,2600,2600,2600,0
|
|
20231027,104900,73594560,2600,2600,2600,2600,0
|
|
20231027,104800,73594560,2600,2600,2600,2600,0
|
|
20231027,104700,73594560,2600,2600,2600,2600,1
|
|
20231027,104600,73591960,2600,2600,2600,2600,0
|
|
20231027,104500,73591960,2600,2600,2600,2600,0
|
|
20231027,104400,73591960,2600,2600,2600,2600,0
|
|
20231027,104300,73591960,2600,2600,2600,2600,1
|
|
20231027,104200,73589360,2590,2590,2590,2590,319
|
|
20231027,104100,72763150,2585,2600,2600,2585,31
|
|
20231027,104000,72682990,2605,2605,2605,2605,1
|
|
20231027,103900,72680385,2605,2595,2610,2595,3
|
|
20231027,103800,72672575,2590,2595,2610,2590,926
|
|
20231027,103700,70271490,2595,2595,2595,2585,276
|
|
20231027,103600,69557995,2590,2590,2595,2590,3
|
|
20231027,103500,69550220,2590,2590,2590,2590,1
|
|
20231027,103400,69547630,2585,2585,2585,2585,0
|
|
20231027,103300,69547630,2585,2585,2585,2585,3
|
|
20231027,103200,69539875,2580,2590,2590,2580,1267
|
|
20231027,103100,66270970,2595,2595,2595,2595,0
|
|
20231027,103000,66270970,2595,2595,2595,2595,0
|
|
20231027,102900,66270970,2595,2595,2595,2595,5
|
|
20231027,102800,66257995,2595,2595,2595,2595,0
|
|
20231027,102700,66257995,2595,2595,2595,2595,1
|
|
20231027,102600,66255400,2600,2600,2600,2600,4
|
|
20231027,102500,66245000,2610,2590,2610,2590,397
|
|
20231027,102400,65211450,2580,2580,2580,2580,20
|
|
20231027,102300,65159850,2585,2585,2585,2585,0
|
|
20231027,102200,65159850,2585,2585,2585,2585,0
|
|
20231027,102100,65159850,2585,2585,2585,2585,0
|
|
20231027,102000,65159850,2585,2585,2585,2585,0
|
|
20231027,101900,65159850,2585,2585,2585,2585,0
|
|
20231027,101800,65159850,2585,2575,2615,2575,1042
|
|
20231027,101700,62464055,2575,2575,2575,2575,5
|
|
20231027,101600,62451180,2575,2575,2575,2575,254
|
|
20231027,101500,61797130,2575,2575,2575,2575,1
|
|
20231027,101400,61794555,2575,2565,2575,2565,191
|
|
20231027,101300,61304105,2565,2565,2565,2565,0
|
|
20231027,101200,61304105,2565,2565,2565,2565,0
|
|
20231027,101100,61304105,2565,2575,2575,2565,5
|
|
20231027,101000,61291240,2565,2575,2575,2565,7
|
|
20231027,100900,61273225,2575,2575,2575,2575,3
|
|
20231027,100800,61265500,2580,2580,2580,2580,0
|
|
20231027,100700,61265500,2580,2580,2580,2580,0
|
|
20231027,100600,61265500,2580,2570,2580,2570,1000
|
|
20231027,100500,58693700,2560,2560,2580,2560,2004
|
|
20231027,100400,53546705,2570,2545,2570,2545,926
|
|
20231027,100300,51188400,2545,2545,2545,2545,590
|
|
20231027,100200,49686850,2535,2545,2545,2535,7035
|
|
20231027,100100,31844865,2550,2550,2550,2550,0
|
|
20231027,100000,31844865,2550,2545,2550,2545,30
|
|
20231027,095900,31768490,2560,2560,2560,2560,0
|
|
20231027,095800,31768490,2560,2550,2560,2545,30
|
|
20231027,095700,31692105,2550,2560,2560,2545,1272
|
|
20231027,095600,28452045,2560,2560,2560,2560,25
|
|
20231027,095500,28388045,2560,2560,2560,2555,27
|
|
20231027,095400,28319050,2560,2560,2560,2560,6
|
|
20231027,095300,28303690,2560,2560,2560,2555,32
|
|
20231027,095200,28221895,2555,2565,2565,2550,32
|
|
20231027,095100,28140215,2565,2565,2565,2555,31
|
|
20231027,095000,28060865,2565,2560,2565,2560,33
|
|
20231027,094900,27976370,2565,2560,2570,2560,402
|
|
20231027,094800,26947230,2555,2560,2560,2555,32
|
|
20231027,094700,26865435,2560,2560,2560,2555,31
|
|
20231027,094600,26786200,2560,2560,2560,2555,29
|
|
20231027,094500,26712085,2560,2555,2560,2555,28
|
|
20231027,094400,26640530,2565,2560,2565,2555,27
|
|
20231027,094300,26571425,2560,2560,2560,2560,0
|
|
20231027,094200,26571425,2560,2560,2560,2560,25
|
|
20231027,094100,26507425,2560,2560,2560,2560,25
|
|
20231027,094000,26443425,2570,2565,2570,2560,27
|
|
20231027,093900,26374285,2570,2570,2570,2560,29
|
|
20231027,093800,26300005,2570,2565,2570,2565,5
|
|
20231027,093700,26287170,2560,2565,2570,2560,303
|
|
20231027,093600,25510080,2560,2570,2580,2560,707
|
|
20231027,093500,23695470,2570,2565,2570,2565,29
|
|
20231027,093400,23621065,2580,2555,2580,2550,40
|
|
20231027,093300,23518765,2560,2550,2560,2550,2159
|
|
20231027,093200,17991980,2550,2550,2550,2550,0
|
|
20231027,093100,17991980,2550,2550,2550,2550,26
|
|
20231027,093000,17925680,2550,2550,2560,2545,38
|
|
20231027,092900,17828895,2560,2545,2560,2545,55
|
|
20231027,092800,17688610,2545,2545,2545,2545,25
|
|
20231027,092700,17624985,2545,2545,2545,2545,0
|
|
20231027,092600,17624985,2545,2545,2545,2545,25
|
|
20231027,092500,17561360,2545,2545,2545,2545,26
|
|
20231027,092400,17495190,2545,2545,2555,2540,29
|
|
20231027,092300,17421475,2540,2540,2540,2540,35
|
|
20231027,092200,17332575,2540,2540,2540,2540,25
|
|
20231027,092100,17269075,2540,2545,2545,2540,701
|
|
20231027,092000,15488530,2550,2560,2560,2545,929
|
|
20231027,091900,13115080,2580,2580,2580,2555,29
|
|
20231027,091800,13040840,2550,2585,2585,2550,27
|
|
20231027,091700,12971850,2590,2555,2600,2555,162
|
|
20231027,091600,12554655,2555,2555,2555,2555,0
|
|
20231027,091500,12554655,2555,2555,2565,2555,1009
|
|
20231027,091400,9976535,2545,2545,2545,2545,566
|
|
20231027,091300,8536065,2555,2540,2555,2540,49
|
|
20231027,091200,8411530,2555,2550,2555,2535,26
|
|
20231027,091100,8345570,2555,2550,2555,2530,46
|
|
20231027,091000,8228600,2555,2545,2555,2545,40
|
|
20231027,090900,8126680,2530,2535,2545,2530,81
|
|
20231027,090800,7921365,2535,2535,2535,2520,605
|
|
20231027,090700,6388065,2515,2530,2530,2515,25
|
|
20231027,090600,6325160,2535,2530,2535,2515,95
|
|
20231027,090500,6084920,2535,2530,2535,2530,27
|
|
20231027,090400,6016540,2530,2530,2535,2510,421
|
|
20231027,090300,4950115,2530,2510,2530,2500,242
|
|
20231027,090200,4342820,2510,2530,2530,2510,125
|
|
20231027,090100,4029050,2510,2515,2515,2510,638
|
|
20231027,090000,2425995,2535,2535,2535,2535,957
|