667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,200400,232504640,5040,5040,5040,5040,1657
|
|
20231016,200300,232504640,5040,5040,5040,5040,0
|
|
20231016,200200,232504640,5040,5040,5040,5040,0
|
|
20231016,200100,232504640,5040,5040,5040,5040,0
|
|
20231016,200000,232504640,5040,5040,5040,5040,0
|
|
20231016,195900,232504640,5040,5040,5040,5040,0
|
|
20231016,195800,232504640,5040,5040,5040,5040,0
|
|
20231016,195700,232504640,5040,5040,5040,5040,0
|
|
20231016,195600,232504640,5040,5040,5040,5040,0
|
|
20231016,195500,232504640,5040,5040,5040,5040,0
|
|
20231016,195400,232504640,5040,5040,5040,5040,0
|
|
20231016,195300,232504640,5040,5040,5040,5040,0
|
|
20231016,195200,232504640,5040,5040,5040,5040,0
|
|
20231016,195100,232504640,5040,5040,5040,5040,0
|
|
20231016,195000,232504640,5040,5040,5040,5040,0
|
|
20231016,194900,232504640,5040,5040,5040,5040,0
|
|
20231016,194800,232504640,5040,5040,5040,5040,0
|
|
20231016,194700,232504640,5040,5040,5040,5040,0
|
|
20231016,194600,232504640,5040,5040,5040,5040,0
|
|
20231016,194500,232504640,5040,5040,5040,5040,0
|
|
20231016,194400,232504640,5040,5040,5040,5040,0
|
|
20231016,194300,232504640,5040,5040,5040,5040,0
|
|
20231016,194200,232504640,5040,5040,5040,5040,0
|
|
20231016,194100,232504640,5040,5040,5040,5040,0
|
|
20231016,194000,232504640,5040,5040,5040,5040,0
|
|
20231016,193900,232504640,5040,5040,5040,5040,0
|
|
20231016,193800,232504640,5040,5040,5040,5040,0
|
|
20231016,193700,232504640,5040,5040,5040,5040,0
|
|
20231016,193600,232504640,5040,5040,5040,5040,0
|
|
20231016,193500,232504640,5040,5040,5040,5040,0
|
|
20231016,193400,232504640,5040,5040,5040,5040,1657
|
|
20231016,193300,232504640,5040,5040,5040,5040,0
|
|
20231016,193200,232504640,5040,5040,5040,5040,0
|
|
20231016,193100,232504640,5040,5040,5040,5040,0
|
|
20231016,193000,232504640,5040,5040,5040,5040,0
|
|
20231016,192900,232504640,5040,5040,5040,5040,0
|
|
20231016,192800,232504640,5040,5040,5040,5040,0
|
|
20231016,192700,232504640,5040,5040,5040,5040,0
|
|
20231016,192600,232504640,5040,5040,5040,5040,0
|
|
20231016,192500,232504640,5040,5040,5040,5040,0
|
|
20231016,192400,232504640,5040,5040,5040,5040,0
|
|
20231016,192300,232504640,5040,5040,5040,5040,0
|
|
20231016,192200,232504640,5040,5040,5040,5040,0
|
|
20231016,192100,232504640,5040,5040,5040,5040,0
|
|
20231016,192000,232504640,5040,5040,5040,5040,0
|
|
20231016,191900,232504640,5040,5040,5040,5040,0
|
|
20231016,191800,232504640,5040,5040,5040,5040,0
|
|
20231016,191700,232504640,5040,5040,5040,5040,0
|
|
20231016,191600,232504640,5040,5040,5040,5040,0
|
|
20231016,191500,232504640,5040,5040,5040,5040,0
|
|
20231016,191400,232504640,5040,5040,5040,5040,0
|
|
20231016,191300,232504640,5040,5040,5040,5040,0
|
|
20231016,191200,232504640,5040,5040,5040,5040,0
|
|
20231016,191100,232504640,5040,5040,5040,5040,0
|
|
20231016,191000,232504640,5040,5040,5040,5040,0
|
|
20231016,190900,232504640,5040,5040,5040,5040,0
|
|
20231016,190800,232504640,5040,5040,5040,5040,0
|
|
20231016,190700,232504640,5040,5040,5040,5040,0
|
|
20231016,190600,232504640,5040,5040,5040,5040,0
|
|
20231016,190500,232504640,5040,5040,5040,5040,0
|
|
20231016,190400,232504640,5040,5040,5040,5040,1657
|
|
20231016,190300,232504640,5040,5040,5040,5040,0
|
|
20231016,190200,232504640,5040,5040,5040,5040,0
|
|
20231016,190100,232504640,5040,5040,5040,5040,0
|
|
20231016,190000,232504640,5040,5040,5040,5040,0
|
|
20231016,185900,232504640,5040,5040,5040,5040,0
|
|
20231016,185800,232504640,5040,5040,5040,5040,0
|
|
20231016,185700,232504640,5040,5040,5040,5040,0
|
|
20231016,185600,232504640,5040,5040,5040,5040,0
|
|
20231016,185500,232504640,5040,5040,5040,5040,0
|
|
20231016,185400,232504640,5040,5040,5040,5040,0
|
|
20231016,185300,232504640,5040,5040,5040,5040,0
|
|
20231016,185200,232504640,5040,5040,5040,5040,0
|
|
20231016,185100,232504640,5040,5040,5040,5040,0
|
|
20231016,185000,232504640,5040,5040,5040,5040,0
|
|
20231016,184900,232504640,5040,5040,5040,5040,0
|
|
20231016,184800,232504640,5040,5040,5040,5040,0
|
|
20231016,184700,232504640,5040,5040,5040,5040,0
|
|
20231016,184600,232504640,5040,5040,5040,5040,0
|
|
20231016,184500,232504640,5040,5040,5040,5040,0
|
|
20231016,184400,232504640,5040,5040,5040,5040,0
|
|
20231016,184300,232504640,5040,5040,5040,5040,0
|
|
20231016,184200,232504640,5040,5040,5040,5040,0
|
|
20231016,184100,232504640,5040,5040,5040,5040,0
|
|
20231016,184000,232504640,5040,5040,5040,5040,0
|
|
20231016,183900,232504640,5040,5040,5040,5040,0
|
|
20231016,183800,232504640,5040,5040,5040,5040,0
|
|
20231016,183700,232504640,5040,5040,5040,5040,0
|
|
20231016,183600,232504640,5040,5040,5040,5040,0
|
|
20231016,183500,232504640,5040,5040,5040,5040,0
|
|
20231016,183400,232504640,5040,5040,5040,5040,1657
|
|
20231016,183300,232504640,5040,5040,5040,5040,0
|
|
20231016,183200,232504640,5040,5040,5040,5040,0
|
|
20231016,183100,232504640,5040,5040,5040,5040,0
|
|
20231016,183000,232504640,5040,5040,5040,5040,0
|
|
20231016,182900,232504640,5040,5040,5040,5040,0
|
|
20231016,182800,232504640,5040,5040,5040,5040,0
|
|
20231016,182700,232504640,5040,5040,5040,5040,0
|
|
20231016,182600,232504640,5040,5040,5040,5040,0
|
|
20231016,182500,232504640,5040,5040,5040,5040,0
|
|
20231016,182400,232504640,5040,5040,5040,5040,0
|
|
20231016,182300,232504640,5040,5040,5040,5040,0
|
|
20231016,182200,232504640,5040,5040,5040,5040,0
|
|
20231016,182100,232504640,5040,5040,5040,5040,0
|
|
20231016,182000,232504640,5040,5040,5040,5040,0
|
|
20231016,181900,232504640,5040,5040,5040,5040,0
|
|
20231016,181800,232504640,5040,5040,5040,5040,0
|
|
20231016,181700,232504640,5040,5040,5040,5040,0
|
|
20231016,181600,232504640,5040,5040,5040,5040,0
|
|
20231016,181500,232504640,5040,5040,5040,5040,0
|
|
20231016,181400,232504640,5040,5040,5040,5040,0
|
|
20231016,181300,232504640,5040,5040,5040,5040,0
|
|
20231016,181200,232504640,5040,5040,5040,5040,0
|
|
20231016,181100,232504640,5040,5040,5040,5040,0
|
|
20231016,181000,232504640,5040,5040,5040,5040,0
|
|
20231016,180900,232504640,5040,5040,5040,5040,0
|
|
20231016,180800,232504640,5040,5040,5040,5040,0
|
|
20231016,180700,232504640,5040,5040,5040,5040,0
|
|
20231016,180600,232504640,5040,5040,5040,5040,0
|
|
20231016,180500,232504640,5040,5040,5040,5040,0
|
|
20231016,180400,232504640,5040,5040,5040,5040,1657
|
|
20231016,180300,232504640,5040,5040,5040,5040,0
|
|
20231016,180200,232504640,5040,5040,5040,5040,0
|
|
20231016,180100,232504640,5040,5040,5040,5040,0
|
|
20231016,180000,232504640,5040,5040,5040,5040,0
|
|
20231016,175900,232504640,5040,5040,5040,5040,0
|
|
20231016,175800,232504640,5040,5040,5040,5040,0
|
|
20231016,175700,232504640,5040,5040,5040,5040,0
|
|
20231016,175600,232504640,5040,5040,5040,5040,0
|
|
20231016,175500,232504640,5040,5040,5040,5040,0
|
|
20231016,175400,232504640,5040,5040,5040,5040,0
|
|
20231016,175300,232504640,5040,5040,5040,5040,0
|
|
20231016,175200,232504640,5040,5040,5040,5040,0
|
|
20231016,175100,232504640,5040,5040,5040,5040,0
|
|
20231016,175000,232504640,5040,5040,5040,5040,0
|
|
20231016,174900,232504640,5040,5040,5040,5040,0
|
|
20231016,174800,232504640,5040,5040,5040,5040,0
|
|
20231016,174700,232504640,5040,5040,5040,5040,0
|
|
20231016,174600,232504640,5040,5040,5040,5040,0
|
|
20231016,174500,232504640,5040,5040,5040,5040,0
|
|
20231016,174400,232504640,5040,5040,5040,5040,0
|
|
20231016,174300,232504640,5040,5040,5040,5040,0
|
|
20231016,174200,232504640,5040,5040,5040,5040,0
|
|
20231016,174100,232504640,5040,5040,5040,5040,0
|
|
20231016,174000,232504640,5040,5040,5040,5040,0
|
|
20231016,173900,232504640,5040,5040,5040,5040,0
|
|
20231016,173800,232504640,5040,5040,5040,5040,0
|
|
20231016,173700,232504640,5040,5040,5040,5040,0
|
|
20231016,173600,232504640,5040,5040,5040,5040,0
|
|
20231016,173500,232504640,5040,5040,5040,5040,0
|
|
20231016,173400,232504640,5040,5040,5040,5040,1657
|
|
20231016,173300,232504640,5040,5040,5040,5040,0
|
|
20231016,173200,232504640,5040,5040,5040,5040,0
|
|
20231016,173100,232504640,5040,5040,5040,5040,0
|
|
20231016,173000,232504640,5040,5040,5040,5040,0
|
|
20231016,172900,232504640,5040,5040,5040,5040,0
|
|
20231016,172800,232504640,5040,5040,5040,5040,0
|
|
20231016,172700,232504640,5040,5040,5040,5040,0
|
|
20231016,172600,232504640,5040,5040,5040,5040,0
|
|
20231016,172500,232504640,5040,5040,5040,5040,0
|
|
20231016,172400,232504640,5040,5040,5040,5040,0
|
|
20231016,172300,232504640,5040,5040,5040,5040,0
|
|
20231016,172200,232504640,5040,5040,5040,5040,0
|
|
20231016,172100,232504640,5040,5040,5040,5040,0
|
|
20231016,172000,232504640,5040,5040,5040,5040,0
|
|
20231016,171900,232504640,5040,5040,5040,5040,0
|
|
20231016,171800,232504640,5040,5040,5040,5040,0
|
|
20231016,171700,232504640,5040,5040,5040,5040,0
|
|
20231016,171600,232504640,5040,5040,5040,5040,0
|
|
20231016,171500,232504640,5040,5040,5040,5040,0
|
|
20231016,171400,232504640,5040,5040,5040,5040,0
|
|
20231016,171300,232504640,5040,5040,5040,5040,0
|
|
20231016,171200,232504640,5040,5040,5040,5040,0
|
|
20231016,171100,232504640,5040,5040,5040,5040,0
|
|
20231016,171000,232504640,5040,5040,5040,5040,0
|
|
20231016,170900,232504640,5040,5040,5040,5040,0
|
|
20231016,170800,232504640,5040,5040,5040,5040,0
|
|
20231016,170700,232504640,5040,5040,5040,5040,0
|
|
20231016,170600,232504640,5040,5040,5040,5040,0
|
|
20231016,170500,232504640,5040,5040,5040,5040,0
|
|
20231016,170400,232504640,5040,5040,5040,5040,1657
|
|
20231016,170300,232504640,5040,5040,5040,5040,0
|
|
20231016,170200,232504640,5040,5040,5040,5040,0
|
|
20231016,170100,232504640,5040,5040,5040,5040,0
|
|
20231016,170000,232504640,5040,5040,5040,5040,0
|
|
20231016,165900,232504640,5040,5040,5040,5040,0
|
|
20231016,165800,232504640,5040,5040,5040,5040,0
|
|
20231016,165700,232504640,5040,5040,5040,5040,0
|
|
20231016,165600,232504640,5040,5040,5040,5040,0
|
|
20231016,165500,232504640,5040,5040,5040,5040,0
|
|
20231016,165400,232504640,5040,5040,5040,5040,0
|
|
20231016,165300,232504640,5040,5040,5040,5040,0
|
|
20231016,165200,232504640,5040,5040,5040,5040,0
|
|
20231016,165100,232504640,5040,5040,5040,5040,0
|
|
20231016,165000,232504640,5040,5040,5040,5040,0
|
|
20231016,164900,232504640,5040,5040,5040,5040,0
|
|
20231016,164800,232504640,5040,5040,5040,5040,0
|
|
20231016,164700,232504640,5040,5040,5040,5040,0
|
|
20231016,164600,232504640,5040,5040,5040,5040,0
|
|
20231016,164500,232504640,5040,5040,5040,5040,0
|
|
20231016,164400,232504640,5040,5040,5040,5040,0
|
|
20231016,164300,232504640,5040,5040,5040,5040,0
|
|
20231016,164200,232504640,5040,5040,5040,5040,0
|
|
20231016,164100,232504640,5040,5040,5040,5040,0
|
|
20231016,164000,232504640,5040,5040,5040,5040,0
|
|
20231016,163900,232504640,5040,5040,5040,5040,0
|
|
20231016,163800,232504640,5040,5040,5040,5040,0
|
|
20231016,163700,232504640,5040,5040,5040,5040,0
|
|
20231016,163600,232504640,5040,5040,5040,5040,0
|
|
20231016,163500,232504640,5040,5040,5040,5040,0
|
|
20231016,163400,232504640,5040,5040,5040,5040,1657
|
|
20231016,163300,232504640,5040,5040,5040,5040,0
|
|
20231016,163200,232504640,5040,5040,5040,5040,0
|
|
20231016,163100,232504640,5040,5040,5040,5040,0
|
|
20231016,163000,232504640,5040,5040,5040,5040,0
|
|
20231016,162900,232504640,5040,5040,5040,5040,0
|
|
20231016,162800,232504640,5040,5040,5040,5040,0
|
|
20231016,162700,232504640,5040,5040,5040,5040,0
|
|
20231016,162600,232504640,5040,5040,5040,5040,0
|
|
20231016,162500,232504640,5040,5040,5040,5040,0
|
|
20231016,162400,232504640,5040,5040,5040,5040,0
|
|
20231016,162300,232504640,5040,5040,5040,5040,0
|
|
20231016,162200,232504640,5040,5040,5040,5040,0
|
|
20231016,162100,232504640,5040,5040,5040,5040,0
|
|
20231016,162000,232504640,5040,5040,5040,5040,0
|
|
20231016,161900,232504640,5040,5040,5040,5040,0
|
|
20231016,161800,232504640,5040,5040,5040,5040,0
|
|
20231016,161700,232504640,5040,5040,5040,5040,0
|
|
20231016,161600,232504640,5040,5040,5040,5040,0
|
|
20231016,161500,232504640,5040,5040,5040,5040,0
|
|
20231016,161400,232504640,5040,5040,5040,5040,0
|
|
20231016,161300,232504640,5040,5040,5040,5040,0
|
|
20231016,161200,232504640,5040,5040,5040,5040,0
|
|
20231016,161100,232504640,5040,5040,5040,5040,0
|
|
20231016,161000,232504640,5040,5040,5040,5040,0
|
|
20231016,160900,232504640,5040,5040,5040,5040,0
|
|
20231016,160800,232504640,5040,5040,5040,5040,0
|
|
20231016,160700,232504640,5040,5040,5040,5040,0
|
|
20231016,160600,232504640,5040,5040,5040,5040,0
|
|
20231016,160500,232504640,5040,5040,5040,5040,0
|
|
20231016,160400,232504640,5040,5040,5040,5040,1657
|
|
20231016,160300,232504640,5040,5040,5040,5040,0
|
|
20231016,160200,232504640,5040,5040,5040,5040,0
|
|
20231016,160100,232504640,5040,5040,5040,5040,0
|
|
20231016,160000,232504640,5040,5040,5040,5040,0
|
|
20231016,155900,232504640,5040,5040,5040,5040,0
|
|
20231016,155800,232504640,5040,5040,5040,5040,0
|
|
20231016,155700,232504640,5040,5040,5040,5040,0
|
|
20231016,155600,232504640,5040,5040,5040,5040,0
|
|
20231016,155500,232504640,5040,5040,5040,5040,0
|
|
20231016,155400,232504640,5040,5040,5040,5040,0
|
|
20231016,155300,232504640,5040,5040,5040,5040,0
|
|
20231016,155200,232504640,5040,5040,5040,5040,0
|
|
20231016,155100,232504640,5040,5040,5040,5040,0
|
|
20231016,155000,232504640,5040,5040,5040,5040,0
|
|
20231016,154900,232504640,5040,5040,5040,5040,0
|
|
20231016,154800,232504640,5040,5040,5040,5040,0
|
|
20231016,154700,232504640,5040,5040,5040,5040,0
|
|
20231016,154600,232504640,5040,5040,5040,5040,0
|
|
20231016,154500,232504640,5040,5040,5040,5040,0
|
|
20231016,154400,232504640,5040,5040,5040,5040,0
|
|
20231016,154300,232504640,5040,5040,5040,5040,0
|
|
20231016,154200,232504640,5040,5040,5040,5040,0
|
|
20231016,154100,232504640,5040,5040,5040,5040,0
|
|
20231016,154000,232504640,5040,5040,5040,5040,0
|
|
20231016,153900,232504640,5040,5040,5040,5040,0
|
|
20231016,153800,232504640,5040,5040,5040,5040,0
|
|
20231016,153700,232504640,5040,5040,5040,5040,0
|
|
20231016,153600,232504640,5040,5040,5040,5040,0
|
|
20231016,153500,232504640,5040,5040,5040,5040,0
|
|
20231016,153400,232504640,5040,5040,5040,5040,1657
|
|
20231016,153300,232504640,5040,5040,5040,5040,0
|
|
20231016,153200,232504640,5040,5040,5040,5040,0
|
|
20231016,153100,232504640,5040,5040,5040,5040,0
|
|
20231016,153000,232504640,5040,5040,5040,5040,1657
|
|
20231016,152900,224153360,5070,5070,5070,5070,0
|
|
20231016,152800,224153360,5070,5070,5070,5070,0
|
|
20231016,152700,224153360,5070,5070,5070,5070,0
|
|
20231016,152600,224153360,5070,5070,5070,5070,0
|
|
20231016,152500,224153360,5070,5070,5070,5070,0
|
|
20231016,152400,224153360,5070,5070,5070,5070,0
|
|
20231016,152300,224153360,5070,5070,5070,5070,0
|
|
20231016,152200,224153360,5070,5070,5070,5070,0
|
|
20231016,152100,224153360,5070,5070,5070,5070,0
|
|
20231016,152000,224153360,5070,5070,5070,5070,0
|
|
20231016,151900,224153360,5070,5070,5070,5070,119
|
|
20231016,151800,223550030,5070,5070,5070,5070,2
|
|
20231016,151700,223539890,5070,5070,5070,5070,1
|
|
20231016,151600,223534820,5080,5080,5080,5080,0
|
|
20231016,151500,223534820,5080,5070,5080,5070,2
|
|
20231016,151400,223524670,5070,5070,5070,5070,1
|
|
20231016,151300,223519600,5080,5080,5080,5080,0
|
|
20231016,151200,223519600,5080,5080,5080,5080,160
|
|
20231016,151100,222706800,5090,5080,5090,5080,2
|
|
20231016,151000,222696630,5090,5080,5090,5080,3
|
|
20231016,150900,222681380,5070,5070,5070,5070,0
|
|
20231016,150800,222681380,5070,5050,5070,5050,5
|
|
20231016,150700,222656060,5050,5050,5050,5050,10
|
|
20231016,150600,222605560,5080,5060,5080,5060,2
|
|
20231016,150500,222595420,5050,5050,5050,5050,1
|
|
20231016,150400,222590370,5050,5050,5050,5050,1
|
|
20231016,150300,222585320,5070,5070,5070,5070,0
|
|
20231016,150200,222585320,5070,5050,5070,5050,192
|
|
20231016,150100,221615690,5060,5050,5060,5050,703
|
|
20231016,150000,218065300,5050,5050,5050,5050,2
|
|
20231016,145900,218055200,5040,5040,5040,5040,0
|
|
20231016,145800,218055200,5040,5040,5040,5040,10
|
|
20231016,145700,218004800,5040,5040,5050,5040,45
|
|
20231016,145600,217777610,5040,5040,5040,5040,504
|
|
20231016,145500,215237450,5040,5040,5050,5040,5
|
|
20231016,145400,215212240,5040,5040,5040,5040,2
|
|
20231016,145300,215202160,5040,5040,5040,5040,204
|
|
20231016,145200,214174000,5050,5040,5050,5040,6
|
|
20231016,145100,214143740,5050,5050,5050,5040,4
|
|
20231016,145000,214123560,5040,5050,5050,5040,34
|
|
20231016,144900,213951900,5040,5040,5040,5040,4
|
|
20231016,144800,213931740,5050,5050,5050,5040,4
|
|
20231016,144700,213911560,5040,5040,5040,5040,4
|
|
20231016,144600,213891400,5050,5040,5050,5040,202
|
|
20231016,144500,212871320,5040,5040,5040,5040,4
|
|
20231016,144400,212851160,5040,5040,5040,5040,2
|
|
20231016,144300,212841080,5040,5040,5040,5040,4
|
|
20231016,144200,212820920,5040,5040,5040,5040,340
|
|
20231016,144100,211107320,5050,5050,5050,5050,0
|
|
20231016,144000,211107320,5050,5050,5050,5050,0
|
|
20231016,143900,211107320,5050,5050,5050,5050,2
|
|
20231016,143800,211097220,5040,5050,5050,5040,118
|
|
20231016,143700,210501500,5040,5050,5050,5040,469
|
|
20231016,143600,208133270,5070,5070,5070,5070,0
|
|
20231016,143500,208133270,5070,5070,5070,5070,0
|
|
20231016,143400,208133270,5070,5070,5070,5070,0
|
|
20231016,143300,208133270,5070,5070,5070,5070,0
|
|
20231016,143200,208133270,5070,5070,5070,5070,0
|
|
20231016,143100,208133270,5070,5070,5070,5070,0
|
|
20231016,143000,208133270,5070,5070,5070,5070,0
|
|
20231016,142900,208133270,5070,5070,5070,5070,0
|
|
20231016,142800,208133270,5070,5070,5070,5070,0
|
|
20231016,142700,208133270,5070,5070,5070,5070,1
|
|
20231016,142600,208128200,5050,5050,5050,5050,0
|
|
20231016,142500,208128200,5050,5050,5050,5050,0
|
|
20231016,142400,208128200,5050,5050,5050,5050,0
|
|
20231016,142300,208128200,5050,5080,5080,5050,5
|
|
20231016,142200,208102860,5080,5080,5080,5080,0
|
|
20231016,142100,208102860,5080,5080,5080,5080,0
|
|
20231016,142000,208102860,5080,5080,5080,5080,0
|
|
20231016,141900,208102860,5080,5080,5080,5080,0
|
|
20231016,141800,208102860,5080,5080,5080,5080,0
|
|
20231016,141700,208102860,5080,5080,5080,5080,0
|
|
20231016,141600,208102860,5080,5080,5080,5080,0
|
|
20231016,141500,208102860,5080,5080,5080,5080,0
|
|
20231016,141400,208102860,5080,5080,5080,5080,2
|
|
20231016,141300,208092700,5040,5040,5040,5040,0
|
|
20231016,141200,208092700,5040,5040,5040,5040,0
|
|
20231016,141100,208092700,5040,5040,5040,5040,0
|
|
20231016,141000,208092700,5040,5070,5070,5040,21
|
|
20231016,140900,207986260,5070,5070,5070,5070,0
|
|
20231016,140800,207986260,5070,5070,5070,5070,0
|
|
20231016,140700,207986260,5070,5070,5070,5070,0
|
|
20231016,140600,207986260,5070,5070,5070,5070,0
|
|
20231016,140500,207986260,5070,5070,5070,5070,0
|
|
20231016,140400,207986260,5070,5070,5070,5070,0
|
|
20231016,140300,207986260,5070,5070,5070,5070,0
|
|
20231016,140200,207986260,5070,5070,5070,5070,0
|
|
20231016,140100,207986260,5070,5070,5070,5070,0
|
|
20231016,140000,207986260,5070,5070,5070,5070,1
|
|
20231016,135900,207981190,5040,5040,5040,5040,0
|
|
20231016,135800,207981190,5040,5040,5040,5040,0
|
|
20231016,135700,207981190,5040,5040,5040,5040,1
|
|
20231016,135600,207976150,5080,5080,5080,5080,0
|
|
20231016,135500,207976150,5080,5080,5080,5080,0
|
|
20231016,135400,207976150,5080,5080,5080,5080,0
|
|
20231016,135300,207976150,5080,5080,5080,5080,0
|
|
20231016,135200,207976150,5080,5080,5080,5080,0
|
|
20231016,135100,207976150,5080,5080,5080,5080,0
|
|
20231016,135000,207976150,5080,5080,5080,5080,0
|
|
20231016,134900,207976150,5080,5080,5080,5080,0
|
|
20231016,134800,207976150,5080,5080,5080,5080,2
|
|
20231016,134700,207965990,5030,5030,5030,5030,0
|
|
20231016,134600,207965990,5030,5030,5030,5030,0
|
|
20231016,134500,207965990,5030,5060,5060,5030,3623
|
|
20231016,134400,189694730,5050,5050,5050,5050,0
|
|
20231016,134300,189694730,5050,5050,5050,5050,0
|
|
20231016,134200,189694730,5050,5050,5050,5050,0
|
|
20231016,134100,189694730,5050,5050,5050,5050,0
|
|
20231016,134000,189694730,5050,5080,5080,5050,1085
|
|
20231016,133900,184185480,5080,5080,5080,5080,0
|
|
20231016,133800,184185480,5080,5080,5080,5080,0
|
|
20231016,133700,184185480,5080,5080,5080,5080,12
|
|
20231016,133600,184124520,5050,5050,5050,5050,0
|
|
20231016,133500,184124520,5050,5050,5050,5050,0
|
|
20231016,133400,184124520,5050,5070,5070,5050,1182
|
|
20231016,133300,178133400,5070,5060,5070,5060,35
|
|
20231016,133200,177956200,5040,5040,5040,5040,0
|
|
20231016,133100,177956200,5040,5040,5040,5040,0
|
|
20231016,133000,177956200,5040,5040,5040,5040,0
|
|
20231016,132900,177956200,5040,5040,5040,5040,0
|
|
20231016,132800,177956200,5040,5040,5040,5040,0
|
|
20231016,132700,177956200,5040,5060,5060,5040,228
|
|
20231016,132600,176803080,5040,5040,5040,5040,0
|
|
20231016,132500,176803080,5040,5050,5060,5040,566
|
|
20231016,132400,173944440,5030,5030,5030,5030,0
|
|
20231016,132300,173944440,5030,5030,5030,5030,0
|
|
20231016,132200,173944440,5030,5030,5030,5030,0
|
|
20231016,132100,173944440,5030,5030,5030,5030,0
|
|
20231016,132000,173944440,5030,5030,5030,5030,0
|
|
20231016,131900,173944440,5030,5030,5030,5030,0
|
|
20231016,131800,173944440,5030,5030,5030,5030,0
|
|
20231016,131700,173944440,5030,5030,5030,5030,0
|
|
20231016,131600,173944440,5030,5030,5030,5030,0
|
|
20231016,131500,173944440,5030,5030,5030,5030,0
|
|
20231016,131400,173944440,5030,5030,5030,5030,0
|
|
20231016,131300,173944440,5030,5040,5040,5030,494
|
|
20231016,131200,171455420,5050,5050,5050,5050,0
|
|
20231016,131100,171455420,5050,5050,5050,5050,0
|
|
20231016,131000,171455420,5050,5050,5050,5050,0
|
|
20231016,130900,171455420,5050,5050,5050,5050,0
|
|
20231016,130800,171455420,5050,5050,5050,5050,0
|
|
20231016,130700,171455420,5050,5050,5050,5050,0
|
|
20231016,130600,171455420,5050,5050,5050,5050,0
|
|
20231016,130500,171455420,5050,5050,5050,5050,1
|
|
20231016,130400,171450370,5040,5040,5040,5040,0
|
|
20231016,130300,171450370,5040,5040,5040,5040,0
|
|
20231016,130200,171450370,5040,5040,5040,5040,0
|
|
20231016,130100,171450370,5040,5040,5040,5040,0
|
|
20231016,130000,171450370,5040,5040,5040,5040,176
|
|
20231016,125900,170563330,5040,5040,5040,5040,0
|
|
20231016,125800,170563330,5040,5040,5040,5040,0
|
|
20231016,125700,170563330,5040,5040,5040,5040,0
|
|
20231016,125600,170563330,5040,5040,5040,5040,0
|
|
20231016,125500,170563330,5040,5040,5040,5040,0
|
|
20231016,125400,170563330,5040,5050,5050,5040,458
|
|
20231016,125300,168251120,5040,5050,5050,5040,456
|
|
20231016,125200,165948880,5050,5050,5050,5050,1
|
|
20231016,125100,165943830,5030,5030,5030,5030,0
|
|
20231016,125000,165943830,5030,5030,5030,5030,0
|
|
20231016,124900,165943830,5030,5030,5030,5030,0
|
|
20231016,124800,165943830,5030,5030,5030,5030,0
|
|
20231016,124700,165943830,5030,5030,5030,5030,0
|
|
20231016,124600,165943830,5030,5030,5030,5030,0
|
|
20231016,124500,165943830,5030,5030,5030,5030,0
|
|
20231016,124400,165943830,5030,5030,5030,5030,0
|
|
20231016,124300,165943830,5030,5030,5030,5030,0
|
|
20231016,124200,165943830,5030,5030,5030,5030,0
|
|
20231016,124100,165943830,5030,5030,5030,5030,0
|
|
20231016,124000,165943830,5030,5030,5030,5030,0
|
|
20231016,123900,165943830,5030,5040,5040,5030,1544
|
|
20231016,123800,158166530,5040,5040,5040,5040,0
|
|
20231016,123700,158166530,5040,5040,5040,5040,0
|
|
20231016,123600,158166530,5040,5040,5040,5040,0
|
|
20231016,123500,158166530,5040,5040,5040,5040,0
|
|
20231016,123400,158166530,5040,5040,5040,5040,252
|
|
20231016,123300,156896450,5040,5040,5040,5040,0
|
|
20231016,123200,156896450,5040,5040,5040,5040,0
|
|
20231016,123100,156896450,5040,5040,5040,5040,0
|
|
20231016,123000,156896450,5040,5040,5040,5040,0
|
|
20231016,122900,156896450,5040,5040,5040,5040,261
|
|
20231016,122800,155581010,5040,5040,5040,5040,0
|
|
20231016,122700,155581010,5040,5040,5040,5040,0
|
|
20231016,122600,155581010,5040,5040,5040,5040,0
|
|
20231016,122500,155581010,5040,5050,5050,5040,326
|
|
20231016,122400,153935020,5070,5070,5070,5070,0
|
|
20231016,122300,153935020,5070,5070,5070,5070,0
|
|
20231016,122200,153935020,5070,5070,5070,5070,0
|
|
20231016,122100,153935020,5070,5070,5070,5070,0
|
|
20231016,122000,153935020,5070,5070,5070,5070,0
|
|
20231016,121900,153935020,5070,5070,5070,5070,0
|
|
20231016,121800,153935020,5070,5070,5070,5070,0
|
|
20231016,121700,153935020,5070,5070,5070,5070,2
|
|
20231016,121600,153924880,5070,5070,5070,5070,0
|
|
20231016,121500,153924880,5070,5070,5070,5070,0
|
|
20231016,121400,153924880,5070,5070,5070,5070,0
|
|
20231016,121300,153924880,5070,5070,5070,5070,0
|
|
20231016,121200,153924880,5070,5070,5070,5070,0
|
|
20231016,121100,153924880,5070,5070,5070,5070,4
|
|
20231016,121000,153904600,5070,5070,5070,5070,0
|
|
20231016,120900,153904600,5070,5070,5070,5070,0
|
|
20231016,120800,153904600,5070,5070,5070,5070,0
|
|
20231016,120700,153904600,5070,5070,5070,5070,0
|
|
20231016,120600,153904600,5070,5070,5070,5070,0
|
|
20231016,120500,153904600,5070,5070,5070,5070,0
|
|
20231016,120400,153904600,5070,5070,5070,5070,0
|
|
20231016,120300,153904600,5070,5070,5070,5070,0
|
|
20231016,120200,153904600,5070,5070,5070,5070,0
|
|
20231016,120100,153904600,5070,5070,5070,5070,5
|
|
20231016,120000,153879250,5040,5040,5040,5040,0
|
|
20231016,115900,153879250,5040,5040,5040,5040,0
|
|
20231016,115800,153879250,5040,5040,5040,5040,0
|
|
20231016,115700,153879250,5040,5040,5040,5040,0
|
|
20231016,115600,153879250,5040,5040,5040,5040,0
|
|
20231016,115500,153879250,5040,5040,5040,5040,0
|
|
20231016,115400,153879250,5040,5040,5040,5040,0
|
|
20231016,115300,153879250,5040,5040,5040,5040,0
|
|
20231016,115200,153879250,5040,5040,5040,5040,0
|
|
20231016,115100,153879250,5040,5040,5040,5040,0
|
|
20231016,115000,153879250,5040,5040,5040,5040,0
|
|
20231016,114900,153879250,5040,5040,5040,5040,0
|
|
20231016,114800,153879250,5040,5040,5040,5040,0
|
|
20231016,114700,153879250,5040,5040,5040,5040,0
|
|
20231016,114600,153879250,5040,5040,5040,5040,0
|
|
20231016,114500,153879250,5040,5040,5040,5040,0
|
|
20231016,114400,153879250,5040,5040,5040,5040,0
|
|
20231016,114300,153879250,5040,5040,5040,5040,0
|
|
20231016,114200,153879250,5040,5040,5040,5040,0
|
|
20231016,114100,153879250,5040,5040,5040,5040,0
|
|
20231016,114000,153879250,5040,5040,5040,5040,0
|
|
20231016,113900,153879250,5040,5040,5040,5040,0
|
|
20231016,113800,153879250,5040,5040,5040,5040,0
|
|
20231016,113700,153879250,5040,5040,5040,5040,0
|
|
20231016,113600,153879250,5040,5040,5040,5040,0
|
|
20231016,113500,153879250,5040,5040,5040,5040,0
|
|
20231016,113400,153879250,5040,5040,5040,5040,0
|
|
20231016,113300,153879250,5040,5040,5040,5040,0
|
|
20231016,113200,153879250,5040,5040,5040,5040,0
|
|
20231016,113100,153879250,5040,5040,5040,5040,0
|
|
20231016,113000,153879250,5040,5040,5040,5040,0
|
|
20231016,112900,153879250,5040,5040,5040,5040,0
|
|
20231016,112800,153879250,5040,5050,5050,5040,552
|
|
20231016,112700,151095170,5040,5040,5040,5040,0
|
|
20231016,112600,151095170,5040,5070,5070,5040,1137
|
|
20231016,112500,145335110,5070,5070,5070,5070,0
|
|
20231016,112400,145335110,5070,5070,5070,5070,0
|
|
20231016,112300,145335110,5070,5070,5070,5070,2
|
|
20231016,112200,145324970,5040,5040,5040,5040,0
|
|
20231016,112100,145324970,5040,5040,5040,5040,0
|
|
20231016,112000,145324970,5040,5040,5040,5040,0
|
|
20231016,111900,145324970,5040,5040,5040,5040,0
|
|
20231016,111800,145324970,5040,5040,5040,5040,0
|
|
20231016,111700,145324970,5040,5040,5040,5040,0
|
|
20231016,111600,145324970,5040,5040,5040,5040,0
|
|
20231016,111500,145324970,5040,5040,5040,5040,0
|
|
20231016,111400,145324970,5040,5040,5040,5040,0
|
|
20231016,111300,145324970,5040,5040,5040,5040,0
|
|
20231016,111200,145324970,5040,5040,5040,5040,0
|
|
20231016,111100,145324970,5040,5040,5040,5040,176
|
|
20231016,111000,144437930,5040,5040,5040,5040,0
|
|
20231016,110900,144437930,5040,5040,5040,5040,0
|
|
20231016,110800,144437930,5040,5040,5040,5040,0
|
|
20231016,110700,144437930,5040,5040,5040,5040,385
|
|
20231016,110600,142497530,5030,5030,5030,5030,0
|
|
20231016,110500,142497530,5030,5040,5040,5030,1103
|
|
20231016,110400,136940060,5040,5040,5040,5040,0
|
|
20231016,110300,136940060,5040,5040,5040,5040,0
|
|
20231016,110200,136940060,5040,5040,5040,5040,0
|
|
20231016,110100,136940060,5040,5040,5040,5040,0
|
|
20231016,110000,136940060,5040,5040,5040,5040,0
|
|
20231016,105900,136940060,5040,5040,5040,5040,0
|
|
20231016,105800,136940060,5040,5050,5050,5040,1193
|
|
20231016,105700,130917200,5050,5050,5050,5050,0
|
|
20231016,105600,130917200,5050,5050,5050,5050,0
|
|
20231016,105500,130917200,5050,5050,5050,5050,0
|
|
20231016,105400,130917200,5050,5050,5050,5050,0
|
|
20231016,105300,130917200,5050,5050,5050,5050,458
|
|
20231016,105200,128604300,5050,5050,5050,5050,0
|
|
20231016,105100,128604300,5050,5050,5050,5050,0
|
|
20231016,105000,128604300,5050,5050,5050,5050,0
|
|
20231016,104900,128604300,5050,5050,5050,5050,0
|
|
20231016,104800,128604300,5050,5050,5050,5050,0
|
|
20231016,104700,128604300,5050,5050,5050,5050,0
|
|
20231016,104600,128604300,5050,5050,5050,5050,0
|
|
20231016,104500,128604300,5050,5050,5050,5050,0
|
|
20231016,104400,128604300,5050,5050,5050,5050,0
|
|
20231016,104300,128604300,5050,5050,5050,5050,0
|
|
20231016,104200,128604300,5050,5050,5050,5050,0
|
|
20231016,104100,128604300,5050,5050,5050,5050,9
|
|
20231016,104000,128558850,5050,5050,5050,5050,10
|
|
20231016,103900,128508350,5050,5060,5060,5050,52
|
|
20231016,103800,128245600,5050,5050,5050,5050,55
|
|
20231016,103700,127967850,5050,5060,5060,5050,777
|
|
20231016,103600,124036510,5060,5060,5060,5060,37
|
|
20231016,103500,123849290,5060,5060,5060,5060,13
|
|
20231016,103400,123783510,5050,5050,5050,5050,0
|
|
20231016,103300,123783510,5050,5060,5060,5050,12
|
|
20231016,103200,123722870,5050,5050,5050,5050,0
|
|
20231016,103100,123722870,5050,5050,5050,5050,0
|
|
20231016,103000,123722870,5050,5070,5070,5050,816
|
|
20231016,102900,119599070,5050,5060,5070,5050,1130
|
|
20231016,102800,113872500,5050,5070,5070,5050,5523
|
|
20231016,102700,85880470,5070,5050,5070,5050,24
|
|
20231016,102600,85759250,5080,5050,5080,5050,31
|
|
20231016,102500,85602670,5080,5080,5080,5080,2
|
|
20231016,102400,85592510,5060,5060,5060,5060,0
|
|
20231016,102300,85592510,5060,5060,5060,5060,199
|
|
20231016,102200,84585570,5080,5080,5080,5080,2
|
|
20231016,102100,84575410,5060,5060,5060,5060,0
|
|
20231016,102000,84575410,5060,5070,5080,5060,105
|
|
20231016,101900,84044040,5060,5060,5060,5060,77
|
|
20231016,101800,83654420,5080,5080,5080,5080,10
|
|
20231016,101700,83603620,5080,5070,5080,5060,132
|
|
20231016,101600,82935640,5060,5060,5060,5060,0
|
|
20231016,101500,82935640,5060,5060,5060,5060,0
|
|
20231016,101400,82935640,5060,5060,5060,5060,7
|
|
20231016,101300,82900220,5080,5080,5080,5080,0
|
|
20231016,101200,82900220,5080,5070,5080,5070,1702
|
|
20231016,101100,74271070,5070,5070,5070,5070,0
|
|
20231016,101000,74271070,5070,5070,5070,5070,0
|
|
20231016,100900,74271070,5070,5070,5070,5070,1
|
|
20231016,100800,74266000,5040,5040,5040,5040,95
|
|
20231016,100700,73787200,5040,5050,5050,5040,76
|
|
20231016,100600,73404150,5070,5070,5070,5070,2
|
|
20231016,100500,73394010,5070,5040,5070,5040,87
|
|
20231016,100400,72955500,5070,5070,5070,5070,0
|
|
20231016,100300,72955500,5070,5070,5070,5070,0
|
|
20231016,100200,72955500,5070,5070,5070,5070,0
|
|
20231016,100100,72955500,5070,5070,5070,5070,0
|
|
20231016,100000,72955500,5070,5070,5070,5070,1
|
|
20231016,095900,72950430,5040,5040,5040,5040,1500
|
|
20231016,095800,65390430,5080,5080,5080,5080,0
|
|
20231016,095700,65390430,5080,5080,5080,5080,0
|
|
20231016,095600,65390430,5080,5080,5080,5080,0
|
|
20231016,095500,65390430,5080,5080,5080,5080,0
|
|
20231016,095400,65390430,5080,5030,5080,5030,1101
|
|
20231016,095300,59848730,5040,5040,5040,5040,1057
|
|
20231016,095200,54521450,5040,5050,5050,5040,543
|
|
20231016,095100,51779570,5050,5050,5050,5050,0
|
|
20231016,095000,51779570,5050,5050,5050,5050,2
|
|
20231016,094900,51769470,5050,5050,5050,5050,0
|
|
20231016,094800,51769470,5050,5050,5050,5050,0
|
|
20231016,094700,51769470,5050,5050,5050,5050,49
|
|
20231016,094600,51522020,5050,5060,5060,5050,37
|
|
20231016,094500,51335020,5060,5070,5070,5060,417
|
|
20231016,094400,49222800,5080,5080,5080,5080,1
|
|
20231016,094300,49217720,5060,5060,5060,5060,0
|
|
20231016,094200,49217720,5060,5060,5060,5060,213
|
|
20231016,094100,48139940,5060,5050,5080,5050,258
|
|
20231016,094000,46832370,5050,5080,5080,5050,224
|
|
20231016,093900,45699190,5070,5070,5070,5070,250
|
|
20231016,093800,44431690,5080,5080,5080,5080,0
|
|
20231016,093700,44431690,5080,5080,5080,5080,0
|
|
20231016,093600,44431690,5080,5080,5080,5080,3
|
|
20231016,093500,44416450,5080,5080,5080,5080,0
|
|
20231016,093400,44416450,5080,5080,5080,5080,0
|
|
20231016,093300,44416450,5080,5080,5080,5080,1
|
|
20231016,093200,44411370,5060,5080,5080,5060,368
|
|
20231016,093100,42547530,5090,5090,5090,5090,0
|
|
20231016,093000,42547530,5090,5090,5090,5090,0
|
|
20231016,092900,42547530,5090,5090,5090,5090,0
|
|
20231016,092800,42547530,5090,5090,5090,5090,0
|
|
20231016,092700,42547530,5090,5070,5090,5070,161
|
|
20231016,092600,41730060,5090,5060,5090,5060,145
|
|
20231016,092500,40996330,5080,5080,5080,5080,29
|
|
20231016,092400,40849010,5080,5080,5080,5080,465
|
|
20231016,092300,38486810,5070,5070,5070,5070,170
|
|
20231016,092200,37624910,5050,5040,5050,5040,1342
|
|
20231016,092100,30848550,5050,5060,5060,5050,854
|
|
20231016,092000,26534940,5060,5050,5060,5050,712
|
|
20231016,091900,22937250,5050,5050,5050,5050,188
|
|
20231016,091800,21987850,5050,5060,5080,5040,387
|
|
20231016,091700,20033580,5060,5100,5100,5060,873
|
|
20231016,091600,15613430,5070,5100,5100,5070,138
|
|
20231016,091500,14913740,5070,5070,5070,5070,300
|
|
20231016,091400,13392740,5100,5100,5100,5100,1
|
|
20231016,091300,13387640,5050,5100,5120,5050,596
|
|
20231016,091200,10361100,5120,5120,5120,5120,0
|
|
20231016,091100,10361100,5120,5120,5120,5120,1
|
|
20231016,091000,10355980,5080,5070,5080,5070,125
|
|
20231016,090900,9722010,5070,5090,5160,5070,103
|
|
20231016,090800,9197470,5090,5050,5090,5050,80
|
|
20231016,090700,8791470,5110,5110,5110,5110,1
|
|
20231016,090600,8786360,5080,5030,5080,5030,323
|
|
20231016,090500,7154420,5030,5050,5050,5020,586
|
|
20231016,090400,4212540,5020,5040,5040,5010,370
|
|
20231016,090300,2354430,5040,5120,5120,5040,155
|
|
20231016,090200,1572420,5090,5090,5090,5090,0
|
|
20231016,090100,1572420,5090,5150,5210,5090,95
|
|
20231016,090000,1088360,5100,5120,5120,5100,213
|