663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,200000,251629110,5040,5040,5040,5040,550
|
|
20231017,195900,251629110,5040,5040,5040,5040,0
|
|
20231017,195800,251629110,5040,5040,5040,5040,0
|
|
20231017,195700,251629110,5040,5040,5040,5040,0
|
|
20231017,195600,251629110,5040,5040,5040,5040,0
|
|
20231017,195500,251629110,5040,5040,5040,5040,0
|
|
20231017,195400,251629110,5040,5040,5040,5040,0
|
|
20231017,195300,251629110,5040,5040,5040,5040,0
|
|
20231017,195200,251629110,5040,5040,5040,5040,0
|
|
20231017,195100,251629110,5040,5040,5040,5040,0
|
|
20231017,195000,251629110,5040,5040,5040,5040,0
|
|
20231017,194900,251629110,5040,5040,5040,5040,0
|
|
20231017,194800,251629110,5040,5040,5040,5040,0
|
|
20231017,194700,251629110,5040,5040,5040,5040,0
|
|
20231017,194600,251629110,5040,5040,5040,5040,0
|
|
20231017,194500,251629110,5040,5040,5040,5040,0
|
|
20231017,194400,251629110,5040,5040,5040,5040,0
|
|
20231017,194300,251629110,5040,5040,5040,5040,0
|
|
20231017,194200,251629110,5040,5040,5040,5040,0
|
|
20231017,194100,251629110,5040,5040,5040,5040,0
|
|
20231017,194000,251629110,5040,5040,5040,5040,0
|
|
20231017,193900,251629110,5040,5040,5040,5040,0
|
|
20231017,193800,251629110,5040,5040,5040,5040,0
|
|
20231017,193700,251629110,5040,5040,5040,5040,0
|
|
20231017,193600,251629110,5040,5040,5040,5040,0
|
|
20231017,193500,251629110,5040,5040,5040,5040,0
|
|
20231017,193400,251629110,5040,5040,5040,5040,0
|
|
20231017,193300,251629110,5040,5040,5040,5040,0
|
|
20231017,193200,251629110,5040,5040,5040,5040,0
|
|
20231017,193100,251629110,5040,5040,5040,5040,0
|
|
20231017,193000,251629110,5040,5040,5040,5040,550
|
|
20231017,192900,251629110,5040,5040,5040,5040,0
|
|
20231017,192800,251629110,5040,5040,5040,5040,0
|
|
20231017,192700,251629110,5040,5040,5040,5040,0
|
|
20231017,192600,251629110,5040,5040,5040,5040,0
|
|
20231017,192500,251629110,5040,5040,5040,5040,0
|
|
20231017,192400,251629110,5040,5040,5040,5040,0
|
|
20231017,192300,251629110,5040,5040,5040,5040,0
|
|
20231017,192200,251629110,5040,5040,5040,5040,0
|
|
20231017,192100,251629110,5040,5040,5040,5040,0
|
|
20231017,192000,251629110,5040,5040,5040,5040,0
|
|
20231017,191900,251629110,5040,5040,5040,5040,0
|
|
20231017,191800,251629110,5040,5040,5040,5040,0
|
|
20231017,191700,251629110,5040,5040,5040,5040,0
|
|
20231017,191600,251629110,5040,5040,5040,5040,0
|
|
20231017,191500,251629110,5040,5040,5040,5040,0
|
|
20231017,191400,251629110,5040,5040,5040,5040,0
|
|
20231017,191300,251629110,5040,5040,5040,5040,0
|
|
20231017,191200,251629110,5040,5040,5040,5040,0
|
|
20231017,191100,251629110,5040,5040,5040,5040,0
|
|
20231017,191000,251629110,5040,5040,5040,5040,0
|
|
20231017,190900,251629110,5040,5040,5040,5040,0
|
|
20231017,190800,251629110,5040,5040,5040,5040,0
|
|
20231017,190700,251629110,5040,5040,5040,5040,0
|
|
20231017,190600,251629110,5040,5040,5040,5040,0
|
|
20231017,190500,251629110,5040,5040,5040,5040,0
|
|
20231017,190400,251629110,5040,5040,5040,5040,0
|
|
20231017,190300,251629110,5040,5040,5040,5040,0
|
|
20231017,190200,251629110,5040,5040,5040,5040,0
|
|
20231017,190100,251629110,5040,5040,5040,5040,0
|
|
20231017,190000,251629110,5040,5040,5040,5040,550
|
|
20231017,185900,251629110,5040,5040,5040,5040,0
|
|
20231017,185800,251629110,5040,5040,5040,5040,0
|
|
20231017,185700,251629110,5040,5040,5040,5040,0
|
|
20231017,185600,251629110,5040,5040,5040,5040,0
|
|
20231017,185500,251629110,5040,5040,5040,5040,0
|
|
20231017,185400,251629110,5040,5040,5040,5040,0
|
|
20231017,185300,251629110,5040,5040,5040,5040,0
|
|
20231017,185200,251629110,5040,5040,5040,5040,0
|
|
20231017,185100,251629110,5040,5040,5040,5040,0
|
|
20231017,185000,251629110,5040,5040,5040,5040,0
|
|
20231017,184900,251629110,5040,5040,5040,5040,0
|
|
20231017,184800,251629110,5040,5040,5040,5040,0
|
|
20231017,184700,251629110,5040,5040,5040,5040,0
|
|
20231017,184600,251629110,5040,5040,5040,5040,0
|
|
20231017,184500,251629110,5040,5040,5040,5040,0
|
|
20231017,184400,251629110,5040,5040,5040,5040,0
|
|
20231017,184300,251629110,5040,5040,5040,5040,0
|
|
20231017,184200,251629110,5040,5040,5040,5040,0
|
|
20231017,184100,251629110,5040,5040,5040,5040,0
|
|
20231017,184000,251629110,5040,5040,5040,5040,0
|
|
20231017,183900,251629110,5040,5040,5040,5040,0
|
|
20231017,183800,251629110,5040,5040,5040,5040,0
|
|
20231017,183700,251629110,5040,5040,5040,5040,0
|
|
20231017,183600,251629110,5040,5040,5040,5040,0
|
|
20231017,183500,251629110,5040,5040,5040,5040,0
|
|
20231017,183400,251629110,5040,5040,5040,5040,0
|
|
20231017,183300,251629110,5040,5040,5040,5040,0
|
|
20231017,183200,251629110,5040,5040,5040,5040,0
|
|
20231017,183100,251629110,5040,5040,5040,5040,0
|
|
20231017,183000,251629110,5040,5040,5040,5040,550
|
|
20231017,182900,251629110,5040,5040,5040,5040,0
|
|
20231017,182800,251629110,5040,5040,5040,5040,0
|
|
20231017,182700,251629110,5040,5040,5040,5040,0
|
|
20231017,182600,251629110,5040,5040,5040,5040,0
|
|
20231017,182500,251629110,5040,5040,5040,5040,0
|
|
20231017,182400,251629110,5040,5040,5040,5040,0
|
|
20231017,182300,251629110,5040,5040,5040,5040,0
|
|
20231017,182200,251629110,5040,5040,5040,5040,0
|
|
20231017,182100,251629110,5040,5040,5040,5040,0
|
|
20231017,182000,251629110,5040,5040,5040,5040,0
|
|
20231017,181900,251629110,5040,5040,5040,5040,0
|
|
20231017,181800,251629110,5040,5040,5040,5040,0
|
|
20231017,181700,251629110,5040,5040,5040,5040,0
|
|
20231017,181600,251629110,5040,5040,5040,5040,0
|
|
20231017,181500,251629110,5040,5040,5040,5040,0
|
|
20231017,181400,251629110,5040,5040,5040,5040,0
|
|
20231017,181300,251629110,5040,5040,5040,5040,0
|
|
20231017,181200,251629110,5040,5040,5040,5040,0
|
|
20231017,181100,251629110,5040,5040,5040,5040,0
|
|
20231017,181000,251629110,5040,5040,5040,5040,0
|
|
20231017,180900,251629110,5040,5040,5040,5040,0
|
|
20231017,180800,251629110,5040,5040,5040,5040,0
|
|
20231017,180700,251629110,5040,5040,5040,5040,0
|
|
20231017,180600,251629110,5040,5040,5040,5040,0
|
|
20231017,180500,251629110,5040,5040,5040,5040,0
|
|
20231017,180400,251629110,5040,5040,5040,5040,0
|
|
20231017,180300,251629110,5040,5040,5040,5040,0
|
|
20231017,180200,251629110,5040,5040,5040,5040,0
|
|
20231017,180100,251629110,5040,5040,5040,5040,0
|
|
20231017,180000,251629110,5040,5040,5040,5040,550
|
|
20231017,175900,251629110,5040,5040,5040,5040,0
|
|
20231017,175800,251629110,5040,5040,5040,5040,0
|
|
20231017,175700,251629110,5040,5040,5040,5040,0
|
|
20231017,175600,251629110,5040,5040,5040,5040,0
|
|
20231017,175500,251629110,5040,5040,5040,5040,0
|
|
20231017,175400,251629110,5040,5040,5040,5040,0
|
|
20231017,175300,251629110,5040,5040,5040,5040,0
|
|
20231017,175200,251629110,5040,5040,5040,5040,0
|
|
20231017,175100,251629110,5040,5040,5040,5040,0
|
|
20231017,175000,251629110,5040,5040,5040,5040,0
|
|
20231017,174900,251629110,5040,5040,5040,5040,0
|
|
20231017,174800,251629110,5040,5040,5040,5040,0
|
|
20231017,174700,251629110,5040,5040,5040,5040,0
|
|
20231017,174600,251629110,5040,5040,5040,5040,0
|
|
20231017,174500,251629110,5040,5040,5040,5040,0
|
|
20231017,174400,251629110,5040,5040,5040,5040,0
|
|
20231017,174300,251629110,5040,5040,5040,5040,0
|
|
20231017,174200,251629110,5040,5040,5040,5040,0
|
|
20231017,174100,251629110,5040,5040,5040,5040,0
|
|
20231017,174000,251629110,5040,5040,5040,5040,0
|
|
20231017,173900,251629110,5040,5040,5040,5040,0
|
|
20231017,173800,251629110,5040,5040,5040,5040,0
|
|
20231017,173700,251629110,5040,5040,5040,5040,0
|
|
20231017,173600,251629110,5040,5040,5040,5040,0
|
|
20231017,173500,251629110,5040,5040,5040,5040,0
|
|
20231017,173400,251629110,5040,5040,5040,5040,0
|
|
20231017,173300,251629110,5040,5040,5040,5040,0
|
|
20231017,173200,251629110,5040,5040,5040,5040,0
|
|
20231017,173100,251629110,5040,5040,5040,5040,0
|
|
20231017,173000,251629110,5040,5040,5040,5040,550
|
|
20231017,172900,251629110,5040,5040,5040,5040,0
|
|
20231017,172800,251629110,5040,5040,5040,5040,0
|
|
20231017,172700,251629110,5040,5040,5040,5040,0
|
|
20231017,172600,251629110,5040,5040,5040,5040,0
|
|
20231017,172500,251629110,5040,5040,5040,5040,0
|
|
20231017,172400,251629110,5040,5040,5040,5040,0
|
|
20231017,172300,251629110,5040,5040,5040,5040,0
|
|
20231017,172200,251629110,5040,5040,5040,5040,0
|
|
20231017,172100,251629110,5040,5040,5040,5040,0
|
|
20231017,172000,251629110,5040,5040,5040,5040,0
|
|
20231017,171900,251629110,5040,5040,5040,5040,0
|
|
20231017,171800,251629110,5040,5040,5040,5040,0
|
|
20231017,171700,251629110,5040,5040,5040,5040,0
|
|
20231017,171600,251629110,5040,5040,5040,5040,0
|
|
20231017,171500,251629110,5040,5040,5040,5040,0
|
|
20231017,171400,251629110,5040,5040,5040,5040,0
|
|
20231017,171300,251629110,5040,5040,5040,5040,0
|
|
20231017,171200,251629110,5040,5040,5040,5040,0
|
|
20231017,171100,251629110,5040,5040,5040,5040,0
|
|
20231017,171000,251629110,5040,5040,5040,5040,0
|
|
20231017,170900,251629110,5040,5040,5040,5040,0
|
|
20231017,170800,251629110,5040,5040,5040,5040,0
|
|
20231017,170700,251629110,5040,5040,5040,5040,0
|
|
20231017,170600,251629110,5040,5040,5040,5040,0
|
|
20231017,170500,251629110,5040,5040,5040,5040,0
|
|
20231017,170400,251629110,5040,5040,5040,5040,0
|
|
20231017,170300,251629110,5040,5040,5040,5040,0
|
|
20231017,170200,251629110,5040,5040,5040,5040,0
|
|
20231017,170100,251629110,5040,5040,5040,5040,0
|
|
20231017,170000,251629110,5040,5040,5040,5040,550
|
|
20231017,165900,251629110,5040,5040,5040,5040,0
|
|
20231017,165800,251629110,5040,5040,5040,5040,0
|
|
20231017,165700,251629110,5040,5040,5040,5040,0
|
|
20231017,165600,251629110,5040,5040,5040,5040,0
|
|
20231017,165500,251629110,5040,5040,5040,5040,0
|
|
20231017,165400,251629110,5040,5040,5040,5040,0
|
|
20231017,165300,251629110,5040,5040,5040,5040,0
|
|
20231017,165200,251629110,5040,5040,5040,5040,0
|
|
20231017,165100,251629110,5040,5040,5040,5040,0
|
|
20231017,165000,251629110,5040,5040,5040,5040,0
|
|
20231017,164900,251629110,5040,5040,5040,5040,0
|
|
20231017,164800,251629110,5040,5040,5040,5040,0
|
|
20231017,164700,251629110,5040,5040,5040,5040,0
|
|
20231017,164600,251629110,5040,5040,5040,5040,0
|
|
20231017,164500,251629110,5040,5040,5040,5040,0
|
|
20231017,164400,251629110,5040,5040,5040,5040,0
|
|
20231017,164300,251629110,5040,5040,5040,5040,0
|
|
20231017,164200,251629110,5040,5040,5040,5040,0
|
|
20231017,164100,251629110,5040,5040,5040,5040,0
|
|
20231017,164000,251629110,5040,5040,5040,5040,0
|
|
20231017,163900,251629110,5040,5040,5040,5040,0
|
|
20231017,163800,251629110,5040,5040,5040,5040,0
|
|
20231017,163700,251629110,5040,5040,5040,5040,0
|
|
20231017,163600,251629110,5040,5040,5040,5040,0
|
|
20231017,163500,251629110,5040,5040,5040,5040,0
|
|
20231017,163400,251629110,5040,5040,5040,5040,0
|
|
20231017,163300,251629110,5040,5040,5040,5040,0
|
|
20231017,163200,251629110,5040,5040,5040,5040,0
|
|
20231017,163100,251629110,5040,5040,5040,5040,0
|
|
20231017,163000,251629110,5040,5040,5040,5040,550
|
|
20231017,162900,251629110,5040,5040,5040,5040,0
|
|
20231017,162800,251629110,5040,5040,5040,5040,0
|
|
20231017,162700,251629110,5040,5040,5040,5040,0
|
|
20231017,162600,251629110,5040,5040,5040,5040,0
|
|
20231017,162500,251629110,5040,5040,5040,5040,0
|
|
20231017,162400,251629110,5040,5040,5040,5040,0
|
|
20231017,162300,251629110,5040,5040,5040,5040,0
|
|
20231017,162200,251629110,5040,5040,5040,5040,0
|
|
20231017,162100,251629110,5040,5040,5040,5040,0
|
|
20231017,162000,251629110,5040,5040,5040,5040,0
|
|
20231017,161900,251629110,5040,5040,5040,5040,0
|
|
20231017,161800,251629110,5040,5040,5040,5040,0
|
|
20231017,161700,251629110,5040,5040,5040,5040,0
|
|
20231017,161600,251629110,5040,5040,5040,5040,0
|
|
20231017,161500,251629110,5040,5040,5040,5040,0
|
|
20231017,161400,251629110,5040,5040,5040,5040,0
|
|
20231017,161300,251629110,5040,5040,5040,5040,0
|
|
20231017,161200,251629110,5040,5040,5040,5040,0
|
|
20231017,161100,251629110,5040,5040,5040,5040,0
|
|
20231017,161000,251629110,5040,5040,5040,5040,0
|
|
20231017,160900,251629110,5040,5040,5040,5040,0
|
|
20231017,160800,251629110,5040,5040,5040,5040,0
|
|
20231017,160700,251629110,5040,5040,5040,5040,0
|
|
20231017,160600,251629110,5040,5040,5040,5040,0
|
|
20231017,160500,251629110,5040,5040,5040,5040,0
|
|
20231017,160400,251629110,5040,5040,5040,5040,0
|
|
20231017,160300,251629110,5040,5040,5040,5040,0
|
|
20231017,160200,251629110,5040,5040,5040,5040,0
|
|
20231017,160100,251629110,5040,5040,5040,5040,0
|
|
20231017,160000,251629110,5040,5040,5040,5040,550
|
|
20231017,155900,251629110,5040,5040,5040,5040,0
|
|
20231017,155800,251629110,5040,5040,5040,5040,0
|
|
20231017,155700,251629110,5040,5040,5040,5040,0
|
|
20231017,155600,251629110,5040,5040,5040,5040,0
|
|
20231017,155500,251629110,5040,5040,5040,5040,0
|
|
20231017,155400,251629110,5040,5040,5040,5040,0
|
|
20231017,155300,251629110,5040,5040,5040,5040,0
|
|
20231017,155200,251629110,5040,5040,5040,5040,0
|
|
20231017,155100,251629110,5040,5040,5040,5040,0
|
|
20231017,155000,251629110,5040,5040,5040,5040,0
|
|
20231017,154900,251629110,5040,5040,5040,5040,0
|
|
20231017,154800,251629110,5040,5040,5040,5040,0
|
|
20231017,154700,251629110,5040,5040,5040,5040,0
|
|
20231017,154600,251629110,5040,5040,5040,5040,0
|
|
20231017,154500,251629110,5040,5040,5040,5040,0
|
|
20231017,154400,251629110,5040,5040,5040,5040,0
|
|
20231017,154300,251629110,5040,5040,5040,5040,0
|
|
20231017,154200,251629110,5040,5040,5040,5040,0
|
|
20231017,154100,251629110,5040,5040,5040,5040,0
|
|
20231017,154000,251629110,5040,5040,5040,5040,0
|
|
20231017,153900,251629110,5040,5040,5040,5040,0
|
|
20231017,153800,251629110,5040,5040,5040,5040,0
|
|
20231017,153700,251629110,5040,5040,5040,5040,0
|
|
20231017,153600,251629110,5040,5040,5040,5040,0
|
|
20231017,153500,251629110,5040,5040,5040,5040,0
|
|
20231017,153400,251629110,5040,5040,5040,5040,0
|
|
20231017,153300,251629110,5040,5040,5040,5040,0
|
|
20231017,153200,251629110,5040,5040,5040,5040,0
|
|
20231017,153100,251629110,5040,5040,5040,5040,0
|
|
20231017,153000,251629110,5040,5040,5040,5040,1100
|
|
20231017,152900,248857110,5050,5050,5050,5050,0
|
|
20231017,152800,248857110,5050,5050,5050,5050,0
|
|
20231017,152700,248857110,5050,5050,5050,5050,0
|
|
20231017,152600,248857110,5050,5050,5050,5050,0
|
|
20231017,152500,248857110,5050,5050,5050,5050,0
|
|
20231017,152400,248857110,5050,5050,5050,5050,0
|
|
20231017,152300,248857110,5050,5050,5050,5050,0
|
|
20231017,152200,248857110,5050,5050,5050,5050,0
|
|
20231017,152100,248857110,5050,5050,5050,5050,0
|
|
20231017,152000,248857110,5050,5050,5050,5050,0
|
|
20231017,151900,248857110,5050,5050,5050,5050,31
|
|
20231017,151800,248700560,5050,5060,5060,5050,15
|
|
20231017,151700,248624780,5050,5050,5050,5050,11
|
|
20231017,151600,248569230,5060,5050,5060,5050,11
|
|
20231017,151500,248513670,5050,5060,5060,5050,23
|
|
20231017,151400,248397420,5060,5050,5060,5050,119
|
|
20231017,151300,247796450,5050,5060,5060,5040,152
|
|
20231017,151200,247030220,5070,5070,5070,5070,18
|
|
20231017,151100,246938960,5070,5060,5070,5010,3159
|
|
20231017,151000,231086150,5060,5050,5060,5050,35
|
|
20231017,150900,230909250,5050,5040,5050,5010,2276
|
|
20231017,150800,219477940,5050,5050,5050,5040,68
|
|
20231017,150700,219135050,5050,5050,5050,5040,1115
|
|
20231017,150600,213512360,5050,5050,5050,5040,77
|
|
20231017,150500,213123820,5050,5040,5050,5040,84
|
|
20231017,150400,212699630,5030,5030,5030,5030,1
|
|
20231017,150300,212694600,5030,5040,5040,5030,121
|
|
20231017,150200,212085620,5050,5050,5050,5040,55
|
|
20231017,150100,211807890,5040,5050,5050,5040,4
|
|
20231017,150000,211787700,5050,5050,5050,5050,5
|
|
20231017,145900,211762450,5040,5040,5040,5040,0
|
|
20231017,145800,211762450,5040,5040,5050,5040,64
|
|
20231017,145700,211439870,5040,5050,5050,5040,13
|
|
20231017,145600,211374250,5040,5040,5050,5040,101
|
|
20231017,145500,210865040,5050,5040,5050,5040,126
|
|
20231017,145400,210229940,5040,5040,5040,5040,1004
|
|
20231017,145300,205169780,5040,5050,5050,5040,19
|
|
20231017,145200,205073850,5040,5050,5050,5040,14
|
|
20231017,145100,205003190,5050,5050,5050,5050,106
|
|
20231017,145000,204467890,5050,5050,5050,5050,20
|
|
20231017,144900,204366890,5050,5050,5050,5050,0
|
|
20231017,144800,204366890,5050,5050,5050,5050,25
|
|
20231017,144700,204240640,5050,5040,5050,5040,411
|
|
20231017,144600,202165110,5050,5040,5050,5040,544
|
|
20231017,144500,199417950,5050,5050,5050,5050,0
|
|
20231017,144400,199417950,5050,5050,5050,5050,0
|
|
20231017,144300,199417950,5050,5050,5050,5050,0
|
|
20231017,144200,199417950,5050,5050,5050,5050,279
|
|
20231017,144100,198009000,5050,5050,5050,5050,1008
|
|
20231017,144000,192918600,5050,5050,5050,5050,300
|
|
20231017,143900,191403600,5040,5040,5040,5040,0
|
|
20231017,143800,191403600,5040,5040,5040,5040,7
|
|
20231017,143700,191368320,5050,5050,5050,5050,1
|
|
20231017,143600,191363270,5030,5050,5050,5030,2980
|
|
20231017,143500,176370880,5050,5040,5050,5040,703
|
|
20231017,143400,172820750,5040,5040,5040,5040,2
|
|
20231017,143300,172810670,5040,5040,5040,5040,4
|
|
20231017,143200,172790510,5040,5040,5040,5040,2
|
|
20231017,143100,172780430,5040,5040,5040,5040,4
|
|
20231017,143000,172760270,5040,5040,5040,5040,2
|
|
20231017,142900,172750190,5040,5040,5050,5040,5
|
|
20231017,142800,172724980,5040,5040,5050,5040,5
|
|
20231017,142700,172699770,5040,5040,5040,5040,2
|
|
20231017,142600,172689690,5040,5040,5040,5040,4
|
|
20231017,142500,172669530,5040,5040,5040,5040,4
|
|
20231017,142400,172649370,5050,5050,5050,5050,2
|
|
20231017,142300,172639270,5040,5040,5040,5040,2004
|
|
20231017,142200,162539110,5030,5040,5040,5030,17
|
|
20231017,142100,162453470,5030,5030,5030,5030,2
|
|
20231017,142000,162443410,5030,5030,5030,5030,4
|
|
20231017,141900,162423290,5030,5030,5030,5030,2
|
|
20231017,141800,162413230,5030,5030,5030,5030,4
|
|
20231017,141700,162393110,5040,5030,5040,5030,503
|
|
20231017,141600,159858010,5030,5030,5030,5030,4
|
|
20231017,141500,159837890,5040,5030,5040,5030,12
|
|
20231017,141400,159777430,5030,5030,5030,5030,2
|
|
20231017,141300,159767370,5030,5040,5040,5030,4
|
|
20231017,141200,159747230,5030,5030,5030,5030,4
|
|
20231017,141100,159727110,5030,5030,5030,5030,2
|
|
20231017,141000,159717050,5030,5030,5040,5030,5
|
|
20231017,140900,159691890,5030,5030,5030,5030,4
|
|
20231017,140800,159671770,5030,5030,5030,5030,3
|
|
20231017,140700,159656680,5030,5030,5030,5030,4
|
|
20231017,140600,159636560,5030,5030,5030,5030,2
|
|
20231017,140500,159626500,5030,5030,5030,5030,54
|
|
20231017,140400,159354880,5030,5030,5030,5030,95
|
|
20231017,140300,158877030,5030,5030,5030,5030,1268
|
|
20231017,140200,152498990,5030,5030,5030,5030,102
|
|
20231017,140100,151985930,5030,5040,5040,5030,2782
|
|
20231017,140000,137964670,5050,5050,5050,5050,0
|
|
20231017,135900,137964670,5050,5050,5050,5050,1
|
|
20231017,135800,137959620,5040,5050,5050,5040,193
|
|
20231017,135700,136985260,5060,5060,5060,5060,0
|
|
20231017,135600,136985260,5060,5060,5060,5060,0
|
|
20231017,135500,136985260,5060,5060,5060,5060,0
|
|
20231017,135400,136985260,5060,5060,5060,5060,0
|
|
20231017,135300,136985260,5060,5060,5060,5060,1
|
|
20231017,135200,136980200,5050,5050,5050,5050,0
|
|
20231017,135100,136980200,5050,5050,5050,5050,0
|
|
20231017,135000,136980200,5050,5050,5050,5050,0
|
|
20231017,134900,136980200,5050,5050,5050,5050,0
|
|
20231017,134800,136980200,5050,5050,5050,5050,9
|
|
20231017,134700,136934750,5060,5060,5060,5060,0
|
|
20231017,134600,136934750,5060,5060,5060,5060,0
|
|
20231017,134500,136934750,5060,5060,5060,5060,0
|
|
20231017,134400,136934750,5060,5060,5060,5060,0
|
|
20231017,134300,136934750,5060,5060,5060,5060,0
|
|
20231017,134200,136934750,5060,5060,5060,5060,0
|
|
20231017,134100,136934750,5060,5060,5060,5060,0
|
|
20231017,134000,136934750,5060,5060,5060,5060,0
|
|
20231017,133900,136934750,5060,5060,5060,5060,0
|
|
20231017,133800,136934750,5060,5060,5060,5060,0
|
|
20231017,133700,136934750,5060,5060,5060,5060,0
|
|
20231017,133600,136934750,5060,5060,5060,5060,0
|
|
20231017,133500,136934750,5060,5060,5060,5060,0
|
|
20231017,133400,136934750,5060,5060,5060,5060,0
|
|
20231017,133300,136934750,5060,5060,5060,5060,1
|
|
20231017,133200,136929690,5050,5050,5050,5050,0
|
|
20231017,133100,136929690,5050,5050,5050,5050,0
|
|
20231017,133000,136929690,5050,5050,5050,5050,0
|
|
20231017,132900,136929690,5050,5050,5050,5050,0
|
|
20231017,132800,136929690,5050,5050,5050,5040,245
|
|
20231017,132700,135692540,5060,5060,5060,5060,0
|
|
20231017,132600,135692540,5060,5060,5060,5060,0
|
|
20231017,132500,135692540,5060,5060,5060,5060,0
|
|
20231017,132400,135692540,5060,5060,5060,5060,1
|
|
20231017,132300,135687480,5050,5050,5050,5050,0
|
|
20231017,132200,135687480,5050,5050,5050,5050,0
|
|
20231017,132100,135687480,5050,5050,5050,5050,0
|
|
20231017,132000,135687480,5050,5050,5050,5050,0
|
|
20231017,131900,135687480,5050,5050,5050,5050,0
|
|
20231017,131800,135687480,5050,5050,5050,5050,0
|
|
20231017,131700,135687480,5050,5050,5050,5050,0
|
|
20231017,131600,135687480,5050,5060,5060,5050,588
|
|
20231017,131500,132713080,5060,5060,5060,5060,0
|
|
20231017,131400,132713080,5060,5060,5060,5060,0
|
|
20231017,131300,132713080,5060,5060,5060,5060,0
|
|
20231017,131200,132713080,5060,5060,5060,5060,0
|
|
20231017,131100,132713080,5060,5060,5060,5060,0
|
|
20231017,131000,132713080,5060,5060,5060,5060,0
|
|
20231017,130900,132713080,5060,5060,5060,5060,1
|
|
20231017,130800,132708020,5060,5060,5060,5060,0
|
|
20231017,130700,132708020,5060,5060,5060,5060,0
|
|
20231017,130600,132708020,5060,5060,5060,5060,0
|
|
20231017,130500,132708020,5060,5060,5060,5060,0
|
|
20231017,130400,132708020,5060,5060,5060,5060,0
|
|
20231017,130300,132708020,5060,5060,5060,5060,0
|
|
20231017,130200,132708020,5060,5060,5060,5060,0
|
|
20231017,130100,132708020,5060,5060,5060,5060,0
|
|
20231017,130000,132708020,5060,5060,5060,5060,1
|
|
20231017,125900,132702960,5040,5040,5040,5040,0
|
|
20231017,125800,132702960,5040,5040,5040,5040,2
|
|
20231017,125700,132692880,5060,5060,5060,5060,0
|
|
20231017,125600,132692880,5060,5060,5060,5060,0
|
|
20231017,125500,132692880,5060,5060,5060,5060,10
|
|
20231017,125400,132642280,5060,5060,5060,5060,1
|
|
20231017,125300,132637220,5040,5060,5060,5040,1730
|
|
20231017,125200,123903300,5050,5050,5050,5050,0
|
|
20231017,125100,123903300,5050,5050,5050,5050,0
|
|
20231017,125000,123903300,5050,5050,5050,5050,0
|
|
20231017,124900,123903300,5050,5050,5050,5050,0
|
|
20231017,124800,123903300,5050,5050,5050,5050,0
|
|
20231017,124700,123903300,5050,5050,5050,5050,0
|
|
20231017,124600,123903300,5050,5060,5060,5050,244
|
|
20231017,124500,122669100,5070,5070,5070,5070,0
|
|
20231017,124400,122669100,5070,5070,5070,5070,0
|
|
20231017,124300,122669100,5070,5070,5070,5070,0
|
|
20231017,124200,122669100,5070,5070,5070,5070,0
|
|
20231017,124100,122669100,5070,5070,5070,5070,0
|
|
20231017,124000,122669100,5070,5070,5070,5070,0
|
|
20231017,123900,122669100,5070,5070,5070,5070,0
|
|
20231017,123800,122669100,5070,5070,5070,5070,0
|
|
20231017,123700,122669100,5070,5070,5070,5070,0
|
|
20231017,123600,122669100,5070,5070,5070,5070,0
|
|
20231017,123500,122669100,5070,5070,5070,5070,0
|
|
20231017,123400,122669100,5070,5070,5070,5070,0
|
|
20231017,123300,122669100,5070,5070,5070,5070,0
|
|
20231017,123200,122669100,5070,5070,5070,5070,25
|
|
20231017,123100,122542350,5050,5050,5050,5050,0
|
|
20231017,123000,122542350,5050,5050,5050,5050,0
|
|
20231017,122900,122542350,5050,5050,5050,5050,0
|
|
20231017,122800,122542350,5050,5050,5050,5050,0
|
|
20231017,122700,122542350,5050,5050,5050,5050,0
|
|
20231017,122600,122542350,5050,5050,5050,5050,0
|
|
20231017,122500,122542350,5050,5050,5050,5050,0
|
|
20231017,122400,122542350,5050,5050,5050,5050,0
|
|
20231017,122300,122542350,5050,5050,5050,5050,0
|
|
20231017,122200,122542350,5050,5050,5050,5050,0
|
|
20231017,122100,122542350,5050,5050,5050,5050,0
|
|
20231017,122000,122542350,5050,5050,5050,5050,0
|
|
20231017,121900,122542350,5050,5050,5050,5050,20
|
|
20231017,121800,122441350,5050,5050,5050,5050,10
|
|
20231017,121700,122390850,5050,5050,5050,5050,20
|
|
20231017,121600,122289850,5050,5060,5060,5050,2129
|
|
20231017,121500,111532820,5060,5060,5060,5060,0
|
|
20231017,121400,111532820,5060,5060,5060,5060,0
|
|
20231017,121300,111532820,5060,5060,5060,5060,0
|
|
20231017,121200,111532820,5060,5060,5060,5060,0
|
|
20231017,121100,111532820,5060,5080,5080,5060,353
|
|
20231017,121000,109740640,5060,5060,5060,5060,0
|
|
20231017,120900,109740640,5060,5060,5060,5060,0
|
|
20231017,120800,109740640,5060,5060,5060,5060,0
|
|
20231017,120700,109740640,5060,5080,5080,5060,42
|
|
20231017,120600,109527420,5080,5080,5080,5080,0
|
|
20231017,120500,109527420,5080,5080,5080,5080,0
|
|
20231017,120400,109527420,5080,5080,5080,5080,0
|
|
20231017,120300,109527420,5080,5080,5080,5080,0
|
|
20231017,120200,109527420,5080,5080,5080,5080,0
|
|
20231017,120100,109527420,5080,5080,5080,5080,0
|
|
20231017,120000,109527420,5080,5080,5080,5080,5
|
|
20231017,115900,109502020,5060,5060,5060,5060,0
|
|
20231017,115800,109502020,5060,5070,5070,5060,25
|
|
20231017,115700,109375440,5070,5070,5070,5070,0
|
|
20231017,115600,109375440,5070,5070,5070,5070,102
|
|
20231017,115500,108858300,5080,5080,5080,5080,0
|
|
20231017,115400,108858300,5080,5080,5080,5080,2
|
|
20231017,115300,108848140,5070,5070,5070,5070,0
|
|
20231017,115200,108848140,5070,5070,5070,5070,0
|
|
20231017,115100,108848140,5070,5070,5070,5070,0
|
|
20231017,115000,108848140,5070,5070,5070,5070,0
|
|
20231017,114900,108848140,5070,5070,5070,5070,0
|
|
20231017,114800,108848140,5070,5070,5070,5070,0
|
|
20231017,114700,108848140,5070,5070,5070,5070,0
|
|
20231017,114600,108848140,5070,5070,5070,5070,0
|
|
20231017,114500,108848140,5070,5070,5070,5070,0
|
|
20231017,114400,108848140,5070,5070,5070,5070,0
|
|
20231017,114300,108848140,5070,5070,5070,5070,0
|
|
20231017,114200,108848140,5070,5070,5070,5070,0
|
|
20231017,114100,108848140,5070,5070,5070,5070,0
|
|
20231017,114000,108848140,5070,5070,5070,5070,0
|
|
20231017,113900,108848140,5070,5070,5070,5070,0
|
|
20231017,113800,108848140,5070,5070,5070,5070,0
|
|
20231017,113700,108848140,5070,5070,5070,5070,0
|
|
20231017,113600,108848140,5070,5070,5070,5070,0
|
|
20231017,113500,108848140,5070,5070,5070,5070,40
|
|
20231017,113400,108645340,5050,5060,5060,5050,137
|
|
20231017,113300,107952490,5050,5070,5070,5050,1142
|
|
20231017,113200,102164960,5070,5080,5080,5070,226
|
|
20231017,113100,101017170,5060,5060,5060,5060,0
|
|
20231017,113000,101017170,5060,5060,5060,5060,0
|
|
20231017,112900,101017170,5060,5080,5080,5060,747
|
|
20231017,112800,97224570,5060,5060,5060,5060,0
|
|
20231017,112700,97224570,5060,5060,5060,5060,0
|
|
20231017,112600,97224570,5060,5060,5060,5060,29
|
|
20231017,112500,97077830,5070,5070,5070,5070,250
|
|
20231017,112400,95810330,5060,5060,5060,5060,0
|
|
20231017,112300,95810330,5060,5060,5060,5060,0
|
|
20231017,112200,95810330,5060,5060,5060,5060,0
|
|
20231017,112100,95810330,5060,5060,5060,5060,0
|
|
20231017,112000,95810330,5060,5060,5060,5060,50
|
|
20231017,111900,95557330,5060,5060,5060,5060,0
|
|
20231017,111800,95557330,5060,5060,5060,5060,0
|
|
20231017,111700,95557330,5060,5060,5060,5060,0
|
|
20231017,111600,95557330,5060,5060,5060,5060,1159
|
|
20231017,111500,89692790,5090,5090,5090,5090,0
|
|
20231017,111400,89692790,5090,5090,5090,5090,0
|
|
20231017,111300,89692790,5090,5090,5090,5090,0
|
|
20231017,111200,89692790,5090,5070,5090,5060,1155
|
|
20231017,111100,83844070,5070,5070,5070,5070,0
|
|
20231017,111000,83844070,5070,5070,5070,5070,0
|
|
20231017,110900,83844070,5070,5090,5090,5070,33
|
|
20231017,110800,83676300,5090,5080,5090,5080,9
|
|
20231017,110700,83630570,5070,5080,5080,5070,354
|
|
20231017,110600,81832790,5080,5080,5080,5080,0
|
|
20231017,110500,81832790,5080,5080,5080,5080,0
|
|
20231017,110400,81832790,5080,5080,5080,5080,0
|
|
20231017,110300,81832790,5080,5080,5080,5080,0
|
|
20231017,110200,81832790,5080,5080,5080,5080,0
|
|
20231017,110100,81832790,5080,5080,5080,5080,0
|
|
20231017,110000,81832790,5080,5080,5080,5080,0
|
|
20231017,105900,81832790,5080,5080,5080,5080,11
|
|
20231017,105800,81776910,5080,5080,5080,5080,0
|
|
20231017,105700,81776910,5080,5080,5080,5080,0
|
|
20231017,105600,81776910,5080,5080,5080,5080,0
|
|
20231017,105500,81776910,5080,5080,5080,5080,0
|
|
20231017,105400,81776910,5080,5080,5080,5080,2
|
|
20231017,105300,81766750,5080,5080,5080,5080,0
|
|
20231017,105200,81766750,5080,5080,5080,5080,0
|
|
20231017,105100,81766750,5080,5080,5080,5080,0
|
|
20231017,105000,81766750,5080,5080,5080,5080,23
|
|
20231017,104900,81649910,5050,5050,5050,5050,0
|
|
20231017,104800,81649910,5050,5070,5070,5050,165
|
|
20231017,104700,80813860,5070,5070,5070,5070,0
|
|
20231017,104600,80813860,5070,5070,5070,5070,0
|
|
20231017,104500,80813860,5070,5070,5070,5050,121
|
|
20231017,104400,80200810,5070,5070,5070,5070,0
|
|
20231017,104300,80200810,5070,5070,5070,5070,0
|
|
20231017,104200,80200810,5070,5070,5070,5070,0
|
|
20231017,104100,80200810,5070,5070,5070,5050,239
|
|
20231017,104000,78989460,5070,5070,5070,5070,0
|
|
20231017,103900,78989460,5070,5070,5070,5070,0
|
|
20231017,103800,78989460,5070,5070,5070,5070,0
|
|
20231017,103700,78989460,5070,5070,5070,5070,0
|
|
20231017,103600,78989460,5070,5070,5070,5070,0
|
|
20231017,103500,78989460,5070,5070,5070,5070,0
|
|
20231017,103400,78989460,5070,5070,5070,5070,0
|
|
20231017,103300,78989460,5070,5070,5070,5070,1
|
|
20231017,103200,78984390,5040,5040,5040,5040,0
|
|
20231017,103100,78984390,5040,5040,5040,5040,0
|
|
20231017,103000,78984390,5040,5040,5040,5040,0
|
|
20231017,102900,78984390,5040,5040,5040,5040,0
|
|
20231017,102800,78984390,5040,5040,5040,5040,0
|
|
20231017,102700,78984390,5040,5040,5040,5040,0
|
|
20231017,102600,78984390,5040,5040,5040,5040,0
|
|
20231017,102500,78984390,5040,5060,5060,5040,548
|
|
20231017,102400,76213150,5060,5060,5060,5060,0
|
|
20231017,102300,76213150,5060,5060,5060,5060,0
|
|
20231017,102200,76213150,5060,5060,5060,5060,233
|
|
20231017,102100,75034170,5060,5060,5060,5060,0
|
|
20231017,102000,75034170,5060,5060,5060,5060,0
|
|
20231017,101900,75034170,5060,5060,5060,5060,0
|
|
20231017,101800,75034170,5060,5060,5060,5060,2
|
|
20231017,101700,75024050,5040,5040,5040,5040,0
|
|
20231017,101600,75024050,5040,5040,5040,5040,0
|
|
20231017,101500,75024050,5040,5040,5040,5040,0
|
|
20231017,101400,75024050,5040,5040,5040,5040,0
|
|
20231017,101300,75024050,5040,5040,5040,5040,788
|
|
20231017,101200,71052530,5070,5070,5070,5070,0
|
|
20231017,101100,71052530,5070,5070,5070,5070,0
|
|
20231017,101000,71052530,5070,5070,5070,5070,0
|
|
20231017,100900,71052530,5070,5070,5070,5070,0
|
|
20231017,100800,71052530,5070,5070,5070,5070,0
|
|
20231017,100700,71052530,5070,5070,5070,5070,0
|
|
20231017,100600,71052530,5070,5070,5070,5070,0
|
|
20231017,100500,71052530,5070,5070,5070,5070,1
|
|
20231017,100400,71047460,5040,5040,5040,5040,0
|
|
20231017,100300,71047460,5040,5040,5040,5040,0
|
|
20231017,100200,71047460,5040,5040,5040,5040,0
|
|
20231017,100100,71047460,5040,5040,5040,5040,0
|
|
20231017,100000,71047460,5040,5040,5040,5040,0
|
|
20231017,095900,71047460,5040,5040,5040,5040,0
|
|
20231017,095800,71047460,5040,5040,5040,5040,0
|
|
20231017,095700,71047460,5040,5040,5040,5040,0
|
|
20231017,095600,71047460,5040,5040,5040,5040,0
|
|
20231017,095500,71047460,5040,5040,5040,5040,0
|
|
20231017,095400,71047460,5040,5080,5080,5040,116
|
|
20231017,095300,70458860,5080,5080,5080,5080,0
|
|
20231017,095200,70458860,5080,5080,5080,5080,0
|
|
20231017,095100,70458860,5080,5080,5080,5080,0
|
|
20231017,095000,70458860,5080,5080,5080,5080,0
|
|
20231017,094900,70458860,5080,5080,5080,5080,0
|
|
20231017,094800,70458860,5080,5080,5080,5080,1
|
|
20231017,094700,70453780,5070,5070,5070,5070,0
|
|
20231017,094600,70453780,5070,5070,5070,5070,101
|
|
20231017,094500,69941710,5070,5060,5070,5040,2001
|
|
20231017,094400,59856500,5090,5090,5090,5090,0
|
|
20231017,094300,59856500,5090,5090,5090,5090,0
|
|
20231017,094200,59856500,5090,5090,5090,5090,0
|
|
20231017,094100,59856500,5090,5090,5090,5090,0
|
|
20231017,094000,59856500,5090,5090,5090,5090,0
|
|
20231017,093900,59856500,5090,5090,5090,5090,2
|
|
20231017,093800,59846320,5070,5080,5090,5070,1929
|
|
20231017,093700,50047080,5090,5090,5090,5090,0
|
|
20231017,093600,50047080,5090,5080,5090,5080,628
|
|
20231017,093500,46856770,5070,5070,5070,5070,0
|
|
20231017,093400,46856770,5070,5070,5070,5070,4877
|
|
20231017,093300,22130380,5070,5070,5070,5070,2111
|
|
20231017,093200,11427610,5070,5070,5070,5070,1004
|
|
20231017,093100,6337330,5070,5050,5070,5050,27
|
|
20231017,093000,6200940,5070,5070,5070,5070,0
|
|
20231017,092900,6200940,5070,5070,5070,5070,0
|
|
20231017,092800,6200940,5070,5050,5070,5050,33
|
|
20231017,092700,6034250,5070,5070,5070,5030,851
|
|
20231017,092600,1731370,5090,5090,5090,5090,0
|
|
20231017,092500,1731370,5090,5090,5090,5090,15
|
|
20231017,092400,1655020,5090,5090,5090,5090,0
|
|
20231017,092300,1655020,5090,5090,5090,5090,0
|
|
20231017,092200,1655020,5090,5090,5090,5090,1
|
|
20231017,092100,1649930,5070,5070,5070,5070,0
|
|
20231017,092000,1649930,5070,5090,5090,5070,17
|
|
20231017,091900,1563640,5090,5090,5090,5090,5
|
|
20231017,091800,1538190,5090,5090,5090,5090,16
|
|
20231017,091700,1456750,5090,5090,5090,5090,10
|
|
20231017,091600,1405850,5090,5090,5090,5090,20
|
|
20231017,091500,1304050,5090,5090,5090,5090,10
|
|
20231017,091400,1253150,5090,5090,5090,5090,0
|
|
20231017,091300,1253150,5090,5090,5090,5090,0
|
|
20231017,091200,1253150,5090,5090,5090,5090,0
|
|
20231017,091100,1253150,5090,5090,5090,5090,20
|
|
20231017,091000,1151350,5090,5090,5090,5090,0
|
|
20231017,090900,1151350,5090,5090,5090,5090,0
|
|
20231017,090800,1151350,5090,5090,5090,5090,0
|
|
20231017,090700,1151350,5090,5090,5090,5090,0
|
|
20231017,090600,1151350,5090,5100,5100,5060,50
|
|
20231017,090500,896680,5100,5100,5100,5100,1
|
|
20231017,090400,891580,5060,5060,5060,5060,2
|
|
20231017,090300,881460,5060,5130,5130,5060,75
|
|
20231017,090200,498110,5050,5130,5130,5050,61
|
|
20231017,090100,185400,5150,5150,5150,5150,0
|
|
20231017,090000,185400,5150,5150,5150,5150,36
|