617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191400,2079703735,5250,5250,5250,5250,7295
|
|
20231024,191300,2079703735,5250,5250,5250,5250,0
|
|
20231024,191200,2079703735,5250,5250,5250,5250,0
|
|
20231024,191100,2079703735,5250,5250,5250,5250,0
|
|
20231024,191000,2079703735,5250,5250,5250,5250,0
|
|
20231024,190900,2079703735,5250,5250,5250,5250,0
|
|
20231024,190800,2079703735,5250,5250,5250,5250,0
|
|
20231024,190700,2079703735,5250,5250,5250,5250,0
|
|
20231024,190600,2079703735,5250,5250,5250,5250,0
|
|
20231024,190500,2079703735,5250,5250,5250,5250,0
|
|
20231024,190400,2079703735,5250,5250,5250,5250,0
|
|
20231024,190300,2079703735,5250,5250,5250,5250,0
|
|
20231024,190200,2079703735,5250,5250,5250,5250,0
|
|
20231024,190100,2079703735,5250,5250,5250,5250,0
|
|
20231024,190000,2079703735,5250,5250,5250,5250,0
|
|
20231024,185900,2079703735,5250,5250,5250,5250,0
|
|
20231024,185800,2079703735,5250,5250,5250,5250,0
|
|
20231024,185700,2079703735,5250,5250,5250,5250,0
|
|
20231024,185600,2079703735,5250,5250,5250,5250,0
|
|
20231024,185500,2079703735,5250,5250,5250,5250,0
|
|
20231024,185400,2079703735,5250,5250,5250,5250,0
|
|
20231024,185300,2079703735,5250,5250,5250,5250,0
|
|
20231024,185200,2079703735,5250,5250,5250,5250,0
|
|
20231024,185100,2079703735,5250,5250,5250,5250,0
|
|
20231024,185000,2079703735,5250,5250,5250,5250,0
|
|
20231024,184900,2079703735,5250,5250,5250,5250,0
|
|
20231024,184800,2079703735,5250,5250,5250,5250,0
|
|
20231024,184700,2079703735,5250,5250,5250,5250,0
|
|
20231024,184600,2079703735,5250,5250,5250,5250,0
|
|
20231024,184500,2079703735,5250,5250,5250,5250,0
|
|
20231024,184400,2079703735,5250,5250,5250,5250,7295
|
|
20231024,184300,2079703735,5250,5250,5250,5250,0
|
|
20231024,184200,2079703735,5250,5250,5250,5250,0
|
|
20231024,184100,2079703735,5250,5250,5250,5250,0
|
|
20231024,184000,2079703735,5250,5250,5250,5250,0
|
|
20231024,183900,2079703735,5250,5250,5250,5250,0
|
|
20231024,183800,2079703735,5250,5250,5250,5250,0
|
|
20231024,183700,2079703735,5250,5250,5250,5250,0
|
|
20231024,183600,2079703735,5250,5250,5250,5250,0
|
|
20231024,183500,2079703735,5250,5250,5250,5250,0
|
|
20231024,183400,2079703735,5250,5250,5250,5250,0
|
|
20231024,183300,2079703735,5250,5250,5250,5250,0
|
|
20231024,183200,2079703735,5250,5250,5250,5250,0
|
|
20231024,183100,2079703735,5250,5250,5250,5250,0
|
|
20231024,183000,2079703735,5250,5250,5250,5250,0
|
|
20231024,182900,2079703735,5250,5250,5250,5250,0
|
|
20231024,182800,2079703735,5250,5250,5250,5250,0
|
|
20231024,182700,2079703735,5250,5250,5250,5250,0
|
|
20231024,182600,2079703735,5250,5250,5250,5250,0
|
|
20231024,182500,2079703735,5250,5250,5250,5250,0
|
|
20231024,182400,2079703735,5250,5250,5250,5250,0
|
|
20231024,182300,2079703735,5250,5250,5250,5250,0
|
|
20231024,182200,2079703735,5250,5250,5250,5250,0
|
|
20231024,182100,2079703735,5250,5250,5250,5250,0
|
|
20231024,182000,2079703735,5250,5250,5250,5250,0
|
|
20231024,181900,2079703735,5250,5250,5250,5250,0
|
|
20231024,181800,2079703735,5250,5250,5250,5250,0
|
|
20231024,181700,2079703735,5250,5250,5250,5250,0
|
|
20231024,181600,2079703735,5250,5250,5250,5250,0
|
|
20231024,181500,2079703735,5250,5250,5250,5250,0
|
|
20231024,181400,2079703735,5250,5250,5250,5250,7295
|
|
20231024,181300,2079703735,5250,5250,5250,5250,0
|
|
20231024,181200,2079703735,5250,5250,5250,5250,0
|
|
20231024,181100,2079703735,5250,5250,5250,5250,0
|
|
20231024,181000,2079703735,5250,5250,5250,5250,0
|
|
20231024,180900,2079703735,5250,5250,5250,5250,0
|
|
20231024,180800,2079703735,5250,5250,5250,5250,0
|
|
20231024,180700,2079703735,5250,5250,5250,5250,0
|
|
20231024,180600,2079703735,5250,5250,5250,5250,0
|
|
20231024,180500,2079703735,5250,5250,5250,5250,0
|
|
20231024,180400,2079703735,5250,5250,5250,5250,0
|
|
20231024,180300,2079703735,5250,5250,5250,5250,0
|
|
20231024,180200,2079703735,5250,5250,5250,5250,0
|
|
20231024,180100,2079703735,5250,5250,5250,5250,0
|
|
20231024,180000,2079703735,5250,5250,5250,5250,0
|
|
20231024,175900,2079703735,5250,5250,5250,5250,0
|
|
20231024,175800,2079703735,5250,5250,5250,5250,0
|
|
20231024,175700,2079703735,5250,5250,5250,5250,0
|
|
20231024,175600,2079703735,5250,5250,5250,5250,0
|
|
20231024,175500,2079703735,5250,5250,5250,5250,0
|
|
20231024,175400,2079703735,5250,5250,5250,5250,0
|
|
20231024,175300,2079703735,5250,5250,5250,5250,0
|
|
20231024,175200,2079703735,5250,5250,5250,5250,0
|
|
20231024,175100,2079703735,5250,5250,5250,5250,0
|
|
20231024,175000,2079703735,5250,5250,5250,5250,0
|
|
20231024,174900,2079703735,5250,5250,5250,5250,0
|
|
20231024,174800,2079703735,5250,5250,5250,5250,0
|
|
20231024,174700,2079703735,5250,5250,5250,5250,0
|
|
20231024,174600,2079703735,5250,5250,5250,5250,0
|
|
20231024,174500,2079703735,5250,5250,5250,5250,0
|
|
20231024,174400,2079703735,5250,5250,5250,5250,7295
|
|
20231024,174300,2079703735,5250,5250,5250,5250,0
|
|
20231024,174200,2079703735,5250,5250,5250,5250,0
|
|
20231024,174100,2079703735,5250,5250,5250,5250,0
|
|
20231024,174000,2079703735,5250,5250,5250,5250,0
|
|
20231024,173900,2079703735,5250,5250,5250,5250,0
|
|
20231024,173800,2079703735,5250,5250,5250,5250,0
|
|
20231024,173700,2079703735,5250,5250,5250,5250,0
|
|
20231024,173600,2079703735,5250,5250,5250,5250,0
|
|
20231024,173500,2079703735,5250,5250,5250,5250,0
|
|
20231024,173400,2079703735,5250,5250,5250,5250,0
|
|
20231024,173300,2079703735,5250,5250,5250,5250,0
|
|
20231024,173200,2079703735,5250,5250,5250,5250,0
|
|
20231024,173100,2079703735,5250,5250,5250,5250,0
|
|
20231024,173000,2079703735,5250,5250,5250,5250,0
|
|
20231024,172900,2079703735,5250,5250,5250,5250,0
|
|
20231024,172800,2079703735,5250,5250,5250,5250,0
|
|
20231024,172700,2079703735,5250,5250,5250,5250,0
|
|
20231024,172600,2079703735,5250,5250,5250,5250,0
|
|
20231024,172500,2079703735,5250,5250,5250,5250,0
|
|
20231024,172400,2079703735,5250,5250,5250,5250,0
|
|
20231024,172300,2079703735,5250,5250,5250,5250,0
|
|
20231024,172200,2079703735,5250,5250,5250,5250,0
|
|
20231024,172100,2079703735,5250,5250,5250,5250,0
|
|
20231024,172000,2079703735,5250,5250,5250,5250,0
|
|
20231024,171900,2079703735,5250,5250,5250,5250,0
|
|
20231024,171800,2079703735,5250,5250,5250,5250,0
|
|
20231024,171700,2079703735,5250,5250,5250,5250,0
|
|
20231024,171600,2079703735,5250,5250,5250,5250,0
|
|
20231024,171500,2079703735,5250,5250,5250,5250,0
|
|
20231024,171400,2079703735,5250,5250,5250,5250,7295
|
|
20231024,171300,2079703735,5250,5250,5250,5250,0
|
|
20231024,171200,2079703735,5250,5250,5250,5250,0
|
|
20231024,171100,2079703735,5250,5250,5250,5250,0
|
|
20231024,171000,2079703735,5250,5250,5250,5250,0
|
|
20231024,170900,2079703735,5250,5250,5250,5250,0
|
|
20231024,170800,2079703735,5250,5250,5250,5250,0
|
|
20231024,170700,2079703735,5250,5250,5250,5250,0
|
|
20231024,170600,2079703735,5250,5250,5250,5250,0
|
|
20231024,170500,2079703735,5250,5250,5250,5250,0
|
|
20231024,170400,2079703735,5250,5250,5250,5250,0
|
|
20231024,170300,2079703735,5250,5250,5250,5250,0
|
|
20231024,170200,2079703735,5250,5250,5250,5250,0
|
|
20231024,170100,2079703735,5250,5250,5250,5250,0
|
|
20231024,170000,2079703735,5250,5250,5250,5250,0
|
|
20231024,165900,2079703735,5250,5250,5250,5250,0
|
|
20231024,165800,2079703735,5250,5250,5250,5250,0
|
|
20231024,165700,2079703735,5250,5250,5250,5250,0
|
|
20231024,165600,2079703735,5250,5250,5250,5250,0
|
|
20231024,165500,2079703735,5250,5250,5250,5250,0
|
|
20231024,165400,2079703735,5250,5250,5250,5250,0
|
|
20231024,165300,2079703735,5250,5250,5250,5250,0
|
|
20231024,165200,2079703735,5250,5250,5250,5250,0
|
|
20231024,165100,2079703735,5250,5250,5250,5250,0
|
|
20231024,165000,2079703735,5250,5250,5250,5250,0
|
|
20231024,164900,2079703735,5250,5250,5250,5250,0
|
|
20231024,164800,2079703735,5250,5250,5250,5250,0
|
|
20231024,164700,2079703735,5250,5250,5250,5250,0
|
|
20231024,164600,2079703735,5250,5250,5250,5250,0
|
|
20231024,164500,2079703735,5250,5250,5250,5250,0
|
|
20231024,164400,2079703735,5250,5250,5250,5250,7295
|
|
20231024,164300,2079703735,5250,5250,5250,5250,0
|
|
20231024,164200,2079703735,5250,5250,5250,5250,0
|
|
20231024,164100,2079703735,5250,5250,5250,5250,0
|
|
20231024,164000,2079703735,5250,5250,5250,5250,0
|
|
20231024,163900,2079703735,5250,5250,5250,5250,0
|
|
20231024,163800,2079703735,5250,5250,5250,5250,0
|
|
20231024,163700,2079703735,5250,5250,5250,5250,0
|
|
20231024,163600,2079703735,5250,5250,5250,5250,0
|
|
20231024,163500,2079703735,5250,5250,5250,5250,0
|
|
20231024,163400,2079703735,5250,5250,5250,5250,0
|
|
20231024,163300,2079703735,5250,5250,5250,5250,0
|
|
20231024,163200,2079703735,5250,5250,5250,5250,0
|
|
20231024,163100,2079703735,5250,5250,5250,5250,0
|
|
20231024,163000,2079703735,5250,5250,5250,5250,0
|
|
20231024,162900,2079703735,5250,5250,5250,5250,0
|
|
20231024,162800,2079703735,5250,5250,5250,5250,0
|
|
20231024,162700,2079703735,5250,5250,5250,5250,0
|
|
20231024,162600,2079703735,5250,5250,5250,5250,0
|
|
20231024,162500,2079703735,5250,5250,5250,5250,0
|
|
20231024,162400,2079703735,5250,5250,5250,5250,0
|
|
20231024,162300,2079703735,5250,5250,5250,5250,0
|
|
20231024,162200,2079703735,5250,5250,5250,5250,0
|
|
20231024,162100,2079703735,5250,5250,5250,5250,0
|
|
20231024,162000,2079703735,5250,5250,5250,5250,0
|
|
20231024,161900,2079703735,5250,5250,5250,5250,0
|
|
20231024,161800,2079703735,5250,5250,5250,5250,0
|
|
20231024,161700,2079703735,5250,5250,5250,5250,0
|
|
20231024,161600,2079703735,5250,5250,5250,5250,0
|
|
20231024,161500,2079703735,5250,5250,5250,5250,0
|
|
20231024,161400,2079703735,5250,5250,5250,5250,7295
|
|
20231024,161300,2079703735,5250,5250,5250,5250,0
|
|
20231024,161200,2079703735,5250,5250,5250,5250,0
|
|
20231024,161100,2079703735,5250,5250,5250,5250,0
|
|
20231024,161000,2079703735,5250,5250,5250,5250,0
|
|
20231024,160900,2079703735,5250,5250,5250,5250,0
|
|
20231024,160800,2079703735,5250,5250,5250,5250,0
|
|
20231024,160700,2079703735,5250,5250,5250,5250,0
|
|
20231024,160600,2079703735,5250,5250,5250,5250,0
|
|
20231024,160500,2079703735,5250,5250,5250,5250,0
|
|
20231024,160400,2079703735,5250,5250,5250,5250,0
|
|
20231024,160300,2079703735,5250,5250,5250,5250,0
|
|
20231024,160200,2079703735,5250,5250,5250,5250,0
|
|
20231024,160100,2079703735,5250,5250,5250,5250,0
|
|
20231024,160000,2079703735,5250,5250,5250,5250,0
|
|
20231024,155900,2079703735,5250,5250,5250,5250,0
|
|
20231024,155800,2079703735,5250,5250,5250,5250,0
|
|
20231024,155700,2079703735,5250,5250,5250,5250,0
|
|
20231024,155600,2079703735,5250,5250,5250,5250,0
|
|
20231024,155500,2079703735,5250,5250,5250,5250,0
|
|
20231024,155400,2079703735,5250,5250,5250,5250,0
|
|
20231024,155300,2079703735,5250,5250,5250,5250,0
|
|
20231024,155200,2079703735,5250,5250,5250,5250,0
|
|
20231024,155100,2079703735,5250,5250,5250,5250,0
|
|
20231024,155000,2079703735,5250,5250,5250,5250,0
|
|
20231024,154900,2079703735,5250,5250,5250,5250,0
|
|
20231024,154800,2079703735,5250,5250,5250,5250,0
|
|
20231024,154700,2079703735,5250,5250,5250,5250,0
|
|
20231024,154600,2079703735,5250,5250,5250,5250,0
|
|
20231024,154500,2079703735,5250,5250,5250,5250,0
|
|
20231024,154400,2079703735,5250,5250,5250,5250,7295
|
|
20231024,154300,2079703735,5250,5250,5250,5250,0
|
|
20231024,154200,2079703735,5250,5250,5250,5250,0
|
|
20231024,154100,2079703735,5250,5250,5250,5250,0
|
|
20231024,154000,2079703735,5250,5250,5250,5250,0
|
|
20231024,153900,2079703735,5250,5250,5250,5250,0
|
|
20231024,153800,2079703735,5250,5250,5250,5250,0
|
|
20231024,153700,2079703735,5250,5250,5250,5250,0
|
|
20231024,153600,2079703735,5250,5250,5250,5250,0
|
|
20231024,153500,2079703735,5250,5250,5250,5250,0
|
|
20231024,153400,2079703735,5250,5250,5250,5250,0
|
|
20231024,153300,2079703735,5250,5250,5250,5250,0
|
|
20231024,153200,2079703735,5250,5250,5250,5250,0
|
|
20231024,153100,2079703735,5250,5250,5250,5250,0
|
|
20231024,153000,2079703735,5250,5250,5250,5250,7295
|
|
20231024,152900,2041404985,5250,5250,5250,5250,0
|
|
20231024,152800,2041404985,5250,5250,5250,5250,0
|
|
20231024,152700,2041404985,5250,5250,5250,5250,0
|
|
20231024,152600,2041404985,5250,5250,5250,5250,0
|
|
20231024,152500,2041404985,5250,5250,5250,5250,0
|
|
20231024,152400,2041404985,5250,5250,5250,5250,0
|
|
20231024,152300,2041404985,5250,5250,5250,5250,0
|
|
20231024,152200,2041404985,5250,5250,5250,5250,0
|
|
20231024,152100,2041404985,5250,5250,5250,5250,0
|
|
20231024,152000,2041404985,5250,5250,5250,5250,0
|
|
20231024,151900,2041404985,5250,5250,5250,5240,408
|
|
20231024,151800,2039263225,5250,5240,5250,5240,586
|
|
20231024,151700,2036191655,5240,5240,5250,5240,870
|
|
20231024,151600,2031631375,5250,5250,5250,5240,71
|
|
20231024,151500,2031258925,5250,5260,5260,5250,282
|
|
20231024,151400,2029777185,5260,5240,5260,5240,3072
|
|
20231024,151300,2013639605,5240,5240,5250,5240,226
|
|
20231024,151200,2012455355,5250,5240,5250,5240,501
|
|
20231024,151100,2009830105,5250,5250,5250,5250,265
|
|
20231024,151000,2008438855,5240,5250,5250,5240,97
|
|
20231024,150900,2007930565,5250,5250,5250,5250,20
|
|
20231024,150800,2007825565,5250,5260,5260,5230,2267
|
|
20231024,150700,1995912725,5260,5250,5260,5250,838
|
|
20231024,150600,1991512595,5250,5250,5270,5240,3388
|
|
20231024,150500,1973706455,5240,5230,5240,5230,1338
|
|
20231024,150400,1966695725,5230,5240,5240,5230,658
|
|
20231024,150300,1963254375,5240,5220,5250,5220,5732
|
|
20231024,150200,1933244685,5220,5220,5220,5210,835
|
|
20231024,150100,1928885995,5220,5210,5220,5210,502
|
|
20231024,150000,1926270565,5210,5220,5220,5210,914
|
|
20231024,145900,1921508145,5210,5210,5210,5210,92
|
|
20231024,145800,1921028825,5210,5210,5210,5210,1305
|
|
20231024,145700,1914229775,5210,5210,5220,5210,1074
|
|
20231024,145600,1908634225,5210,5200,5220,5200,1304
|
|
20231024,145500,1901841675,5200,5220,5220,5200,707
|
|
20231024,145400,1898154635,5230,5230,5230,5220,173
|
|
20231024,145300,1897250745,5220,5200,5240,5200,14157
|
|
20231024,145200,1823561395,5200,5200,5200,5190,140
|
|
20231024,145100,1822834395,5200,5200,5200,5190,610
|
|
20231024,145000,1819667525,5200,5200,5200,5200,382
|
|
20231024,144900,1817681125,5210,5190,5220,5190,4136
|
|
20231024,144800,1796147175,5190,5170,5190,5170,3787
|
|
20231024,144700,1776536245,5170,5170,5170,5170,9
|
|
20231024,144600,1776489715,5170,5170,5170,5160,27
|
|
20231024,144500,1776350295,5170,5170,5170,5170,3
|
|
20231024,144400,1776334785,5170,5170,5170,5170,63
|
|
20231024,144300,1776009075,5170,5170,5170,5160,1117
|
|
20231024,144200,1770234345,5170,5170,5170,5170,4
|
|
20231024,144100,1770213665,5170,5170,5170,5170,1
|
|
20231024,144000,1770208495,5170,5170,5170,5170,12
|
|
20231024,143900,1770146455,5170,5180,5180,5170,292
|
|
20231024,143800,1768636745,5180,5190,5190,5170,955
|
|
20231024,143700,1763688335,5190,5180,5190,5180,186
|
|
20231024,143600,1762724375,5180,5190,5190,5180,307
|
|
20231024,143500,1761134095,5190,5180,5190,5180,729
|
|
20231024,143400,1757357495,5180,5170,5190,5170,4865
|
|
20231024,143300,1732151825,5170,5170,5170,5170,231
|
|
20231024,143200,1730957555,5170,5170,5170,5170,102
|
|
20231024,143100,1730430215,5170,5160,5170,5160,28
|
|
20231024,143000,1730285465,5170,5160,5170,5160,477
|
|
20231024,142900,1727824105,5170,5170,5170,5160,262
|
|
20231024,142800,1726472145,5170,5160,5170,5160,350
|
|
20231024,142700,1724666005,5160,5170,5170,5160,286
|
|
20231024,142600,1723190185,5170,5170,5170,5170,15
|
|
20231024,142500,1723112635,5160,5130,5160,5130,2055
|
|
20231024,142400,1712533755,5140,5140,5140,5140,287
|
|
20231024,142300,1711058575,5150,5150,5150,5150,9
|
|
20231024,142200,1711012225,5140,5150,5150,5140,945
|
|
20231024,142100,1706153935,5150,5150,5150,5140,942
|
|
20231024,142000,1701302735,5150,5130,5160,5130,2741
|
|
20231024,141900,1687202925,5120,5130,5130,5120,379
|
|
20231024,141800,1685258805,5130,5130,5130,5120,827
|
|
20231024,141700,1681019265,5130,5120,5130,5120,10
|
|
20231024,141600,1680968025,5130,5120,5130,5120,1208
|
|
20231024,141500,1674783015,5130,5130,5130,5120,82
|
|
20231024,141400,1674363135,5130,5120,5130,5120,644
|
|
20231024,141300,1671062735,5140,5140,5140,5130,532
|
|
20231024,141200,1668333485,5130,5140,5140,5130,1002
|
|
20231024,141100,1663193205,5140,5130,5140,5130,152
|
|
20231024,141000,1662413415,5130,5130,5130,5130,5
|
|
20231024,140900,1662387765,5130,5130,5140,5130,1522
|
|
20231024,140800,1654579795,5140,5120,5140,5120,2211
|
|
20231024,140700,1643245655,5120,5120,5120,5120,1
|
|
20231024,140600,1643240535,5120,5110,5120,5110,461
|
|
20231024,140500,1640882515,5110,5110,5110,5110,32
|
|
20231024,140400,1640718995,5110,5120,5120,5110,116
|
|
20231024,140300,1640126225,5120,5110,5120,5110,2013
|
|
20231024,140200,1629833815,5100,5080,5100,5080,4701
|
|
20231024,140100,1605922545,5080,5080,5080,5080,5
|
|
20231024,140000,1605897145,5080,5080,5080,5080,7
|
|
20231024,135900,1605861585,5080,5080,5080,5080,161
|
|
20231024,135800,1605043705,5080,5070,5080,5070,14
|
|
20231024,135700,1604972715,5070,5080,5080,5060,164
|
|
20231024,135600,1604141325,5070,5080,5080,5060,777
|
|
20231024,135500,1600200485,5080,5100,5100,5070,926
|
|
20231024,135400,1595497885,5100,5090,5100,5090,746
|
|
20231024,135300,1591700695,5090,5090,5090,5090,213
|
|
20231024,135200,1590616525,5090,5080,5090,5080,895
|
|
20231024,135100,1586069455,5070,5090,5090,5070,502
|
|
20231024,135000,1583524275,5090,5080,5090,5080,171
|
|
20231024,134900,1582655055,5090,5090,5090,5080,552
|
|
20231024,134800,1579847515,5080,5060,5090,5060,2874
|
|
20231024,134700,1565277635,5060,5060,5060,5060,5
|
|
20231024,134600,1565252335,5060,5050,5060,5050,626
|
|
20231024,134500,1562090075,5040,5060,5060,5040,1260
|
|
20231024,134400,1555732385,5060,5060,5060,5050,2042
|
|
20231024,134300,1545419865,5050,5060,5060,5050,22
|
|
20231024,134200,1545308555,5060,5060,5060,5060,50
|
|
20231024,134100,1545055555,5060,5060,5060,5060,47
|
|
20231024,134000,1544817735,5060,5050,5060,5050,3
|
|
20231024,133900,1544802575,5050,5060,5060,5050,1567
|
|
20231024,133800,1536880605,5060,5060,5060,5050,2853
|
|
20231024,133700,1522467475,5060,5080,5080,5060,1267
|
|
20231024,133600,1516045405,5080,5080,5080,5080,206
|
|
20231024,133500,1514998925,5080,5050,5080,5050,4026
|
|
20231024,133400,1494643195,5050,5050,5050,5050,58
|
|
20231024,133300,1494350295,5050,5050,5050,5050,1
|
|
20231024,133200,1494345245,5050,5050,5050,5050,3
|
|
20231024,133100,1494330095,5050,5050,5050,5050,1
|
|
20231024,133000,1494325045,5040,5060,5060,5040,1221
|
|
20231024,132900,1488166615,5060,5060,5060,5060,0
|
|
20231024,132800,1488166615,5060,5060,5060,5050,258
|
|
20231024,132700,1486862355,5070,5070,5070,5070,61
|
|
20231024,132600,1486553085,5070,5060,5070,5060,195
|
|
20231024,132500,1485566355,5060,5060,5070,5060,910
|
|
20231024,132400,1480961745,5070,5070,5070,5070,0
|
|
20231024,132300,1480961745,5070,5060,5070,5060,593
|
|
20231024,132200,1477961145,5070,5070,5070,5070,4
|
|
20231024,132100,1477940865,5070,5070,5070,5070,135
|
|
20231024,132000,1477256415,5070,5070,5070,5070,2
|
|
20231024,131900,1477246275,5070,5060,5070,5060,35
|
|
20231024,131800,1477069075,5060,5060,5060,5060,1
|
|
20231024,131700,1477064015,5060,5060,5060,5060,175
|
|
20231024,131600,1476178515,5060,5060,5060,5060,102
|
|
20231024,131500,1475662395,5060,5060,5060,5060,115
|
|
20231024,131400,1475080495,5070,5060,5070,5060,32
|
|
20231024,131300,1474918305,5060,5060,5060,5060,463
|
|
20231024,131200,1472575525,5070,5070,5070,5060,24
|
|
20231024,131100,1472453855,5070,5060,5070,5060,623
|
|
20231024,131000,1469300465,5060,5050,5060,5050,236
|
|
20231024,130900,1468108655,5050,5040,5050,5040,875
|
|
20231024,130800,1463691655,5050,5030,5050,5030,2252
|
|
20231024,130700,1452363045,5030,5040,5050,5020,468
|
|
20231024,130600,1450006925,5050,5040,5050,5040,4
|
|
20231024,130500,1449986755,5050,5050,5050,5050,50
|
|
20231024,130400,1449734255,5050,5040,5050,5040,154
|
|
20231024,130300,1448958055,5050,5060,5060,5050,1003
|
|
20231024,130200,1443892895,5060,5060,5060,5060,0
|
|
20231024,130100,1443892895,5060,5060,5060,5060,0
|
|
20231024,130000,1443892895,5060,5060,5060,5060,75
|
|
20231024,125900,1443513395,5060,5060,5060,5060,235
|
|
20231024,125800,1442324295,5070,5070,5070,5070,675
|
|
20231024,125700,1438902045,5070,5070,5070,5070,98
|
|
20231024,125600,1438405185,5070,5080,5090,5070,1080
|
|
20231024,125500,1432929135,5080,5080,5080,5080,178
|
|
20231024,125400,1432024895,5090,5090,5090,5090,0
|
|
20231024,125300,1432024895,5090,5090,5090,5090,0
|
|
20231024,125200,1432024895,5090,5090,5090,5090,1
|
|
20231024,125100,1432019805,5090,5090,5090,5090,0
|
|
20231024,125000,1432019805,5090,5090,5090,5080,4
|
|
20231024,124900,1431999455,5080,5100,5100,5080,1599
|
|
20231024,124800,1423861055,5100,5090,5100,5090,3
|
|
20231024,124700,1423845765,5100,5100,5100,5090,726
|
|
20231024,124600,1420145855,5100,5110,5110,5100,1086
|
|
20231024,124500,1414606355,5110,5110,5110,5110,0
|
|
20231024,124400,1414606355,5110,5110,5110,5110,45
|
|
20231024,124300,1414376405,5110,5110,5110,5110,0
|
|
20231024,124200,1414376405,5110,5110,5110,5110,217
|
|
20231024,124100,1413267535,5110,5110,5110,5110,3
|
|
20231024,124000,1413252205,5100,5110,5110,5100,989
|
|
20231024,123900,1408208295,5110,5110,5110,5110,2
|
|
20231024,123800,1408198075,5110,5110,5110,5110,1
|
|
20231024,123700,1408192965,5110,5110,5110,5110,91
|
|
20231024,123600,1407727955,5100,5100,5100,5100,8
|
|
20231024,123500,1407687155,5110,5110,5110,5110,0
|
|
20231024,123400,1407687155,5110,5110,5110,5100,28
|
|
20231024,123300,1407544335,5100,5100,5100,5100,160
|
|
20231024,123200,1406728335,5110,5110,5110,5110,1
|
|
20231024,123100,1406723225,5100,5100,5100,5100,0
|
|
20231024,123000,1406723225,5100,5110,5110,5100,41
|
|
20231024,122900,1406514035,5110,5110,5110,5110,38
|
|
20231024,122800,1406319855,5110,5110,5110,5110,377
|
|
20231024,122700,1404393385,5120,5120,5120,5120,0
|
|
20231024,122600,1404393385,5120,5120,5120,5120,1
|
|
20231024,122500,1404388265,5120,5130,5130,5120,312
|
|
20231024,122400,1402790775,5130,5130,5130,5130,3
|
|
20231024,122300,1402775385,5120,5120,5130,5120,460
|
|
20231024,122200,1400419285,5110,5110,5110,5110,0
|
|
20231024,122100,1400419285,5110,5100,5120,5100,2473
|
|
20231024,122000,1387790625,5100,5100,5100,5100,48
|
|
20231024,121900,1387545825,5100,5100,5100,5100,0
|
|
20231024,121800,1387545825,5100,5100,5100,5100,1
|
|
20231024,121700,1387540725,5090,5090,5090,5090,0
|
|
20231024,121600,1387540725,5090,5090,5090,5090,0
|
|
20231024,121500,1387540725,5090,5090,5090,5090,1
|
|
20231024,121400,1387535635,5100,5100,5100,5100,0
|
|
20231024,121300,1387535635,5100,5110,5110,5090,1672
|
|
20231024,121200,1379015505,5110,5110,5110,5110,91
|
|
20231024,121100,1378550495,5110,5110,5110,5110,3
|
|
20231024,121000,1378535165,5110,5110,5110,5100,326
|
|
20231024,120900,1376871635,5110,5110,5110,5110,47
|
|
20231024,120800,1376631465,5110,5110,5110,5110,136
|
|
20231024,120700,1375936505,5110,5110,5110,5110,87
|
|
20231024,120600,1375491935,5110,5110,5110,5110,39
|
|
20231024,120500,1375292645,5110,5110,5110,5110,99
|
|
20231024,120400,1374786755,5110,5110,5110,5110,44
|
|
20231024,120300,1374561915,5110,5110,5110,5110,3
|
|
20231024,120200,1374546585,5110,5110,5110,5110,0
|
|
20231024,120100,1374546585,5110,5110,5110,5110,0
|
|
20231024,120000,1374546585,5110,5110,5110,5110,73
|
|
20231024,115900,1374173555,5110,5100,5110,5100,24
|
|
20231024,115800,1374051145,5110,5110,5120,5100,631
|
|
20231024,115700,1370827365,5120,5120,5120,5110,6
|
|
20231024,115600,1370796655,5120,5120,5120,5090,1347
|
|
20231024,115500,1363926675,5120,5120,5120,5120,1
|
|
20231024,115400,1363921555,5110,5110,5130,5110,827
|
|
20231024,115300,1359694215,5110,5140,5140,5100,562
|
|
20231024,115200,1356814825,5140,5150,5150,5140,500
|
|
20231024,115100,1354244315,5150,5150,5150,5150,152
|
|
20231024,115000,1353461515,5150,5150,5150,5150,64
|
|
20231024,114900,1353131915,5150,5140,5150,5140,81
|
|
20231024,114800,1352714785,5140,5140,5140,5140,449
|
|
20231024,114700,1350406925,5140,5140,5140,5140,161
|
|
20231024,114600,1349579385,5140,5140,5140,5140,66
|
|
20231024,114500,1349240145,5140,5140,5140,5140,4
|
|
20231024,114400,1349219585,5140,5140,5140,5140,2
|
|
20231024,114300,1349209305,5140,5130,5140,5130,464
|
|
20231024,114200,1346828665,5130,5130,5130,5130,8
|
|
20231024,114100,1346787625,5130,5130,5130,5130,0
|
|
20231024,114000,1346787625,5130,5110,5130,5110,1192
|
|
20231024,113900,1340693385,5120,5120,5130,5120,342
|
|
20231024,113800,1338942155,5130,5130,5130,5130,18
|
|
20231024,113700,1338849815,5130,5120,5130,5100,272
|
|
20231024,113600,1337459155,5130,5130,5130,5130,0
|
|
20231024,113500,1337459155,5130,5150,5150,5120,447
|
|
20231024,113400,1335163445,5160,5160,5160,5150,58
|
|
20231024,113300,1334864685,5160,5170,5170,5160,507
|
|
20231024,113200,1332247515,5170,5140,5170,5140,1413
|
|
20231024,113100,1324972625,5140,5140,5140,5140,227
|
|
20231024,113000,1323805845,5140,5140,5140,5140,108
|
|
20231024,112900,1323250725,5140,5130,5140,5130,8
|
|
20231024,112800,1323209655,5140,5140,5140,5140,4
|
|
20231024,112700,1323189095,5140,5150,5150,5140,205
|
|
20231024,112600,1322135385,5150,5110,5150,5110,200
|
|
20231024,112500,1321107385,5140,5150,5150,5100,721
|
|
20231024,112400,1317416205,5150,5170,5170,5120,891
|
|
20231024,112300,1312835535,5160,5170,5180,5160,862
|
|
20231024,112200,1308378875,5170,5150,5170,5150,1469
|
|
20231024,112100,1300812725,5150,5150,5150,5140,93
|
|
20231024,112000,1300333925,5150,5150,5150,5150,77
|
|
20231024,111900,1299937375,5150,5150,5150,5150,78
|
|
20231024,111800,1299535675,5150,5140,5150,5140,526
|
|
20231024,111700,1296831795,5140,5140,5140,5140,46
|
|
20231024,111600,1296595355,5140,5140,5140,5130,1169
|
|
20231024,111500,1290593845,5140,5160,5160,5140,218
|
|
20231024,111400,1289471815,5160,5140,5170,5130,1396
|
|
20231024,111300,1282283115,5140,5150,5150,5140,85
|
|
20231024,111200,1281846175,5150,5160,5160,5140,57
|
|
20231024,111100,1281552715,5170,5120,5180,5120,3486
|
|
20231024,111000,1263601475,5130,5130,5130,5120,137
|
|
20231024,110900,1262899395,5130,5130,5130,5120,19
|
|
20231024,110800,1262801955,5130,5130,5130,5120,8
|
|
20231024,110700,1262760945,5130,5130,5130,5120,985
|
|
20231024,110600,1257717685,5120,5130,5130,5120,203
|
|
20231024,110500,1256678295,5130,5120,5130,5120,437
|
|
20231024,110400,1254440325,5130,5120,5130,5120,106
|
|
20231024,110300,1253897105,5110,5120,5130,5110,274
|
|
20231024,110200,1252494365,5130,5120,5130,5120,349
|
|
20231024,110100,1250707445,5120,5120,5120,5100,6
|
|
20231024,110000,1250676745,5120,5130,5130,5120,7
|
|
20231024,105900,1250640895,5130,5090,5160,5090,3335
|
|
20231024,105800,1233583225,5100,5110,5110,5090,577
|
|
20231024,105700,1230645455,5110,5110,5110,5100,146
|
|
20231024,105600,1229900315,5110,5120,5120,5110,106
|
|
20231024,105500,1229358615,5090,5130,5140,5090,606
|
|
20231024,105400,1226261365,5140,5130,5140,5130,450
|
|
20231024,105300,1223952425,5130,5130,5140,5110,662
|
|
20231024,105200,1220561155,5130,5140,5140,5120,166
|
|
20231024,105100,1219709565,5140,5130,5140,5130,155
|
|
20231024,105000,1218914185,5140,5140,5140,5130,153
|
|
20231024,104900,1218128675,5140,5140,5140,5120,53
|
|
20231024,104800,1217856665,5140,5140,5150,5130,185
|
|
20231024,104700,1216906955,5150,5170,5170,5140,514
|
|
20231024,104600,1214258445,5160,5160,5170,5140,2065
|
|
20231024,104500,1203614545,5160,5120,5190,5120,3655
|
|
20231024,104400,1184775835,5120,5120,5120,5120,1060
|
|
20231024,104300,1179348635,5120,5120,5120,5110,84
|
|
20231024,104200,1178918565,5120,5120,5120,5110,535
|
|
20231024,104100,1176181335,5120,5120,5120,5110,2149
|
|
20231024,104000,1165188455,5120,5110,5120,5100,1416
|
|
20231024,103900,1157966115,5110,5100,5120,5100,1326
|
|
20231024,103800,1151194345,5100,5110,5110,5090,365
|
|
20231024,103700,1149334655,5110,5110,5110,5100,73
|
|
20231024,103600,1148962245,5110,5100,5150,5100,3400
|
|
20231024,103500,1131560115,5100,5100,5100,5090,1358
|
|
20231024,103400,1124645785,5100,5080,5100,5080,799
|
|
20231024,103300,1120577115,5080,5080,5080,5080,241
|
|
20231024,103200,1119352835,5080,5050,5080,5040,842
|
|
20231024,103100,1115096365,5040,5040,5050,5040,388
|
|
20231024,103000,1113140375,5050,5050,5050,5050,6
|
|
20231024,102900,1113110075,5050,5050,5050,5040,253
|
|
20231024,102800,1111833905,5050,5040,5050,5040,324
|
|
20231024,102700,1110199525,5040,5050,5050,5030,543
|
|
20231024,102600,1107463345,5050,5040,5060,5030,1858
|
|
20231024,102500,1098094835,5040,5050,5050,5030,242
|
|
20231024,102400,1096876385,5050,5020,5060,5020,2553
|
|
20231024,102300,1084037745,5020,5010,5020,5010,509
|
|
20231024,102200,1081486565,5010,5010,5010,5010,1629
|
|
20231024,102100,1073325275,5010,5010,5010,5010,217
|
|
20231024,102000,1072238105,5010,5010,5010,5010,85
|
|
20231024,101900,1071812255,5010,5010,5010,5010,350
|
|
20231024,101800,1070058755,5010,5010,5010,5000,680
|
|
20231024,101700,1066655805,5010,5010,5010,5010,313
|
|
20231024,101600,1065087675,5010,5010,5010,5000,1035
|
|
20231024,101500,1059907495,5010,5010,5010,5000,479
|
|
20231024,101400,1057508625,5010,5010,5010,5000,199
|
|
20231024,101300,1056511655,5010,5020,5020,5010,181
|
|
20231024,101200,1055604325,5020,5010,5020,5010,645
|
|
20231024,101100,1052372845,5020,5010,5020,5010,253
|
|
20231024,101000,1051104125,5010,5010,5010,5010,623
|
|
20231024,100900,1047982895,5010,5010,5010,5010,248
|
|
20231024,100800,1046740415,5000,4995,5000,4990,1879
|
|
20231024,100700,1037355715,4995,5000,5020,4995,1303
|
|
20231024,100600,1030837500,5000,4995,5000,4995,784
|
|
20231024,100500,1026919540,4995,4990,5000,4990,1441
|
|
20231024,100400,1019724920,4990,4990,4990,4990,654
|
|
20231024,100300,1016461460,4985,4985,4990,4985,820
|
|
20231024,100200,1012373400,4985,4985,4985,4985,398
|
|
20231024,100100,1010389370,4985,4985,5000,4980,5497
|
|
20231024,100000,982967255,4990,4985,4990,4985,203
|
|
20231024,095900,981954290,4985,4985,4985,4985,268
|
|
20231024,095800,980618310,4985,4990,4995,4985,695
|
|
20231024,095700,977150090,4990,4990,4990,4990,321
|
|
20231024,095600,975548300,4995,4995,4995,4995,772
|
|
20231024,095500,971692160,4995,5000,5000,4990,707
|
|
20231024,095400,968161395,5000,4990,5000,4990,1414
|
|
20231024,095300,961097325,4990,4985,4990,4985,32
|
|
20231024,095200,960937725,4985,5010,5010,4985,1238
|
|
20231024,095100,954742545,5020,4980,5050,4970,5163
|
|
20231024,095000,928950675,4970,4960,4970,4960,1936
|
|
20231024,094900,919336780,4960,4960,4965,4960,2514
|
|
20231024,094800,906859005,4960,4965,4970,4960,994
|
|
20231024,094700,901924605,4965,4970,4970,4965,2682
|
|
20231024,094600,888601145,4975,4980,4980,4975,1245
|
|
20231024,094500,882402930,4980,4975,4995,4975,2220
|
|
20231024,094400,871347305,4975,5000,5000,4955,12643
|
|
20231024,094300,808509655,5000,4985,5010,4980,4369
|
|
20231024,094200,786714480,4980,4990,4990,4980,751
|
|
20231024,094100,782971415,4990,4990,4990,4980,3564
|
|
20231024,094000,765201510,4995,5000,5000,4995,728
|
|
20231024,093900,761561775,5000,5010,5010,5000,1324
|
|
20231024,093800,754938865,5010,5030,5030,5010,408
|
|
20231024,093700,752889695,5040,5040,5050,5040,1345
|
|
20231024,093600,746109255,5030,5030,5030,5030,298
|
|
20231024,093500,744610315,5030,5040,5040,5030,355
|
|
20231024,093400,742823325,5040,5050,5060,5040,1071
|
|
20231024,093300,737422345,5050,5040,5070,5040,1332
|
|
20231024,093200,730693985,5040,5000,5070,5000,5387
|
|
20231024,093100,703596805,4995,4980,4995,4975,2790
|
|
20231024,093000,689694305,4975,4990,5000,4960,7622
|
|
20231024,092900,651753990,4990,4995,5000,4985,6039
|
|
20231024,092800,621600950,5000,5030,5030,4995,8461
|
|
20231024,092700,579218470,5040,5040,5040,5030,4256
|
|
20231024,092600,557795950,5030,5040,5040,5030,968
|
|
20231024,092500,552918670,5040,5030,5040,5030,1004
|
|
20231024,092400,547860540,5030,5040,5050,5030,2606
|
|
20231024,092300,534729750,5050,5070,5070,5050,6066
|
|
20231024,092200,504049030,5070,5070,5070,5060,1585
|
|
20231024,092100,496021460,5070,5080,5080,5070,782
|
|
20231024,092000,492052490,5080,5050,5120,5040,5825
|
|
20231024,091900,462580700,5050,5080,5080,5050,2543
|
|
20231024,091800,449688290,5090,5120,5120,5080,3230
|
|
20231024,091700,433223640,5120,5150,5150,5100,10567
|
|
20231024,091600,379201930,5150,5160,5160,5150,2152
|
|
20231024,091500,368112210,5150,5160,5160,5150,834
|
|
20231024,091400,363810050,5150,5170,5170,5150,3839
|
|
20231024,091300,343998750,5170,5180,5180,5170,1676
|
|
20231024,091200,335319050,5170,5190,5190,5170,1604
|
|
20231024,091100,327007050,5190,5180,5190,5180,1396
|
|
20231024,091000,319765160,5180,5180,5190,5120,5688
|
|
20231024,090900,290359650,5180,5240,5240,5170,9750
|
|
20231024,090800,239603640,5240,5240,5240,5230,677
|
|
20231024,090700,236059290,5240,5290,5290,5230,11214
|
|
20231024,090600,177191670,5270,5310,5310,5270,2275
|
|
20231024,090500,165171090,5320,5300,5320,5290,1364
|
|
20231024,090400,157927450,5280,5300,5320,5280,6861
|
|
20231024,090300,121563930,5300,5360,5390,5300,7087
|
|
20231024,090200,83757330,5360,5390,5390,5320,3364
|
|
20231024,090100,65765850,5410,5400,5410,5390,6312
|
|
20231024,090000,31701720,5380,5300,5410,5300,5955
|