637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193400,393054355,5060,5060,5060,5060,1711
|
|
20231027,193300,393054355,5060,5060,5060,5060,0
|
|
20231027,193200,393054355,5060,5060,5060,5060,0
|
|
20231027,193100,393054355,5060,5060,5060,5060,0
|
|
20231027,193000,393054355,5060,5060,5060,5060,0
|
|
20231027,192900,393054355,5060,5060,5060,5060,0
|
|
20231027,192800,393054355,5060,5060,5060,5060,0
|
|
20231027,192700,393054355,5060,5060,5060,5060,0
|
|
20231027,192600,393054355,5060,5060,5060,5060,0
|
|
20231027,192500,393054355,5060,5060,5060,5060,0
|
|
20231027,192400,393054355,5060,5060,5060,5060,0
|
|
20231027,192300,393054355,5060,5060,5060,5060,0
|
|
20231027,192200,393054355,5060,5060,5060,5060,0
|
|
20231027,192100,393054355,5060,5060,5060,5060,0
|
|
20231027,192000,393054355,5060,5060,5060,5060,0
|
|
20231027,191900,393054355,5060,5060,5060,5060,0
|
|
20231027,191800,393054355,5060,5060,5060,5060,0
|
|
20231027,191700,393054355,5060,5060,5060,5060,0
|
|
20231027,191600,393054355,5060,5060,5060,5060,0
|
|
20231027,191500,393054355,5060,5060,5060,5060,0
|
|
20231027,191400,393054355,5060,5060,5060,5060,0
|
|
20231027,191300,393054355,5060,5060,5060,5060,0
|
|
20231027,191200,393054355,5060,5060,5060,5060,0
|
|
20231027,191100,393054355,5060,5060,5060,5060,0
|
|
20231027,191000,393054355,5060,5060,5060,5060,0
|
|
20231027,190900,393054355,5060,5060,5060,5060,0
|
|
20231027,190800,393054355,5060,5060,5060,5060,0
|
|
20231027,190700,393054355,5060,5060,5060,5060,0
|
|
20231027,190600,393054355,5060,5060,5060,5060,0
|
|
20231027,190500,393054355,5060,5060,5060,5060,0
|
|
20231027,190400,393054355,5060,5060,5060,5060,1711
|
|
20231027,190300,393054355,5060,5060,5060,5060,0
|
|
20231027,190200,393054355,5060,5060,5060,5060,0
|
|
20231027,190100,393054355,5060,5060,5060,5060,0
|
|
20231027,190000,393054355,5060,5060,5060,5060,0
|
|
20231027,185900,393054355,5060,5060,5060,5060,0
|
|
20231027,185800,393054355,5060,5060,5060,5060,0
|
|
20231027,185700,393054355,5060,5060,5060,5060,0
|
|
20231027,185600,393054355,5060,5060,5060,5060,0
|
|
20231027,185500,393054355,5060,5060,5060,5060,0
|
|
20231027,185400,393054355,5060,5060,5060,5060,0
|
|
20231027,185300,393054355,5060,5060,5060,5060,0
|
|
20231027,185200,393054355,5060,5060,5060,5060,0
|
|
20231027,185100,393054355,5060,5060,5060,5060,0
|
|
20231027,185000,393054355,5060,5060,5060,5060,0
|
|
20231027,184900,393054355,5060,5060,5060,5060,0
|
|
20231027,184800,393054355,5060,5060,5060,5060,0
|
|
20231027,184700,393054355,5060,5060,5060,5060,0
|
|
20231027,184600,393054355,5060,5060,5060,5060,0
|
|
20231027,184500,393054355,5060,5060,5060,5060,0
|
|
20231027,184400,393054355,5060,5060,5060,5060,0
|
|
20231027,184300,393054355,5060,5060,5060,5060,0
|
|
20231027,184200,393054355,5060,5060,5060,5060,0
|
|
20231027,184100,393054355,5060,5060,5060,5060,0
|
|
20231027,184000,393054355,5060,5060,5060,5060,0
|
|
20231027,183900,393054355,5060,5060,5060,5060,0
|
|
20231027,183800,393054355,5060,5060,5060,5060,0
|
|
20231027,183700,393054355,5060,5060,5060,5060,0
|
|
20231027,183600,393054355,5060,5060,5060,5060,0
|
|
20231027,183500,393054355,5060,5060,5060,5060,0
|
|
20231027,183400,393054355,5060,5060,5060,5060,1711
|
|
20231027,183300,393054355,5060,5060,5060,5060,0
|
|
20231027,183200,393054355,5060,5060,5060,5060,0
|
|
20231027,183100,393054355,5060,5060,5060,5060,0
|
|
20231027,183000,393054355,5060,5060,5060,5060,0
|
|
20231027,182900,393054355,5060,5060,5060,5060,0
|
|
20231027,182800,393054355,5060,5060,5060,5060,0
|
|
20231027,182700,393054355,5060,5060,5060,5060,0
|
|
20231027,182600,393054355,5060,5060,5060,5060,0
|
|
20231027,182500,393054355,5060,5060,5060,5060,0
|
|
20231027,182400,393054355,5060,5060,5060,5060,0
|
|
20231027,182300,393054355,5060,5060,5060,5060,0
|
|
20231027,182200,393054355,5060,5060,5060,5060,0
|
|
20231027,182100,393054355,5060,5060,5060,5060,0
|
|
20231027,182000,393054355,5060,5060,5060,5060,0
|
|
20231027,181900,393054355,5060,5060,5060,5060,0
|
|
20231027,181800,393054355,5060,5060,5060,5060,0
|
|
20231027,181700,393054355,5060,5060,5060,5060,0
|
|
20231027,181600,393054355,5060,5060,5060,5060,0
|
|
20231027,181500,393054355,5060,5060,5060,5060,0
|
|
20231027,181400,393054355,5060,5060,5060,5060,0
|
|
20231027,181300,393054355,5060,5060,5060,5060,0
|
|
20231027,181200,393054355,5060,5060,5060,5060,0
|
|
20231027,181100,393054355,5060,5060,5060,5060,0
|
|
20231027,181000,393054355,5060,5060,5060,5060,0
|
|
20231027,180900,393054355,5060,5060,5060,5060,0
|
|
20231027,180800,393054355,5060,5060,5060,5060,0
|
|
20231027,180700,393054355,5060,5060,5060,5060,0
|
|
20231027,180600,393054355,5060,5060,5060,5060,0
|
|
20231027,180500,393054355,5060,5060,5060,5060,0
|
|
20231027,180400,393054355,5060,5060,5060,5060,1711
|
|
20231027,180300,393054355,5060,5060,5060,5060,0
|
|
20231027,180200,393054355,5060,5060,5060,5060,0
|
|
20231027,180100,393054355,5060,5060,5060,5060,0
|
|
20231027,180000,393054355,5060,5060,5060,5060,0
|
|
20231027,175900,393054355,5060,5060,5060,5060,0
|
|
20231027,175800,393054355,5060,5060,5060,5060,0
|
|
20231027,175700,393054355,5060,5060,5060,5060,0
|
|
20231027,175600,393054355,5060,5060,5060,5060,0
|
|
20231027,175500,393054355,5060,5060,5060,5060,0
|
|
20231027,175400,393054355,5060,5060,5060,5060,0
|
|
20231027,175300,393054355,5060,5060,5060,5060,0
|
|
20231027,175200,393054355,5060,5060,5060,5060,0
|
|
20231027,175100,393054355,5060,5060,5060,5060,0
|
|
20231027,175000,393054355,5060,5060,5060,5060,0
|
|
20231027,174900,393054355,5060,5060,5060,5060,0
|
|
20231027,174800,393054355,5060,5060,5060,5060,0
|
|
20231027,174700,393054355,5060,5060,5060,5060,0
|
|
20231027,174600,393054355,5060,5060,5060,5060,0
|
|
20231027,174500,393054355,5060,5060,5060,5060,0
|
|
20231027,174400,393054355,5060,5060,5060,5060,0
|
|
20231027,174300,393054355,5060,5060,5060,5060,0
|
|
20231027,174200,393054355,5060,5060,5060,5060,0
|
|
20231027,174100,393054355,5060,5060,5060,5060,0
|
|
20231027,174000,393054355,5060,5060,5060,5060,0
|
|
20231027,173900,393054355,5060,5060,5060,5060,0
|
|
20231027,173800,393054355,5060,5060,5060,5060,0
|
|
20231027,173700,393054355,5060,5060,5060,5060,0
|
|
20231027,173600,393054355,5060,5060,5060,5060,0
|
|
20231027,173500,393054355,5060,5060,5060,5060,0
|
|
20231027,173400,393054355,5060,5060,5060,5060,1711
|
|
20231027,173300,393054355,5060,5060,5060,5060,0
|
|
20231027,173200,393054355,5060,5060,5060,5060,0
|
|
20231027,173100,393054355,5060,5060,5060,5060,0
|
|
20231027,173000,393054355,5060,5060,5060,5060,0
|
|
20231027,172900,393054355,5060,5060,5060,5060,0
|
|
20231027,172800,393054355,5060,5060,5060,5060,0
|
|
20231027,172700,393054355,5060,5060,5060,5060,0
|
|
20231027,172600,393054355,5060,5060,5060,5060,0
|
|
20231027,172500,393054355,5060,5060,5060,5060,0
|
|
20231027,172400,393054355,5060,5060,5060,5060,0
|
|
20231027,172300,393054355,5060,5060,5060,5060,0
|
|
20231027,172200,393054355,5060,5060,5060,5060,0
|
|
20231027,172100,393054355,5060,5060,5060,5060,0
|
|
20231027,172000,393054355,5060,5060,5060,5060,0
|
|
20231027,171900,393054355,5060,5060,5060,5060,0
|
|
20231027,171800,393054355,5060,5060,5060,5060,0
|
|
20231027,171700,393054355,5060,5060,5060,5060,0
|
|
20231027,171600,393054355,5060,5060,5060,5060,0
|
|
20231027,171500,393054355,5060,5060,5060,5060,0
|
|
20231027,171400,393054355,5060,5060,5060,5060,0
|
|
20231027,171300,393054355,5060,5060,5060,5060,0
|
|
20231027,171200,393054355,5060,5060,5060,5060,0
|
|
20231027,171100,393054355,5060,5060,5060,5060,0
|
|
20231027,171000,393054355,5060,5060,5060,5060,0
|
|
20231027,170900,393054355,5060,5060,5060,5060,0
|
|
20231027,170800,393054355,5060,5060,5060,5060,0
|
|
20231027,170700,393054355,5060,5060,5060,5060,0
|
|
20231027,170600,393054355,5060,5060,5060,5060,0
|
|
20231027,170500,393054355,5060,5060,5060,5060,0
|
|
20231027,170400,393054355,5060,5060,5060,5060,1711
|
|
20231027,170300,393054355,5060,5060,5060,5060,0
|
|
20231027,170200,393054355,5060,5060,5060,5060,0
|
|
20231027,170100,393054355,5060,5060,5060,5060,0
|
|
20231027,170000,393054355,5060,5060,5060,5060,0
|
|
20231027,165900,393054355,5060,5060,5060,5060,0
|
|
20231027,165800,393054355,5060,5060,5060,5060,0
|
|
20231027,165700,393054355,5060,5060,5060,5060,0
|
|
20231027,165600,393054355,5060,5060,5060,5060,0
|
|
20231027,165500,393054355,5060,5060,5060,5060,0
|
|
20231027,165400,393054355,5060,5060,5060,5060,0
|
|
20231027,165300,393054355,5060,5060,5060,5060,0
|
|
20231027,165200,393054355,5060,5060,5060,5060,0
|
|
20231027,165100,393054355,5060,5060,5060,5060,0
|
|
20231027,165000,393054355,5060,5060,5060,5060,0
|
|
20231027,164900,393054355,5060,5060,5060,5060,0
|
|
20231027,164800,393054355,5060,5060,5060,5060,0
|
|
20231027,164700,393054355,5060,5060,5060,5060,0
|
|
20231027,164600,393054355,5060,5060,5060,5060,0
|
|
20231027,164500,393054355,5060,5060,5060,5060,0
|
|
20231027,164400,393054355,5060,5060,5060,5060,0
|
|
20231027,164300,393054355,5060,5060,5060,5060,0
|
|
20231027,164200,393054355,5060,5060,5060,5060,0
|
|
20231027,164100,393054355,5060,5060,5060,5060,0
|
|
20231027,164000,393054355,5060,5060,5060,5060,0
|
|
20231027,163900,393054355,5060,5060,5060,5060,0
|
|
20231027,163800,393054355,5060,5060,5060,5060,0
|
|
20231027,163700,393054355,5060,5060,5060,5060,0
|
|
20231027,163600,393054355,5060,5060,5060,5060,0
|
|
20231027,163500,393054355,5060,5060,5060,5060,0
|
|
20231027,163400,393054355,5060,5060,5060,5060,1711
|
|
20231027,163300,393054355,5060,5060,5060,5060,0
|
|
20231027,163200,393054355,5060,5060,5060,5060,0
|
|
20231027,163100,393054355,5060,5060,5060,5060,0
|
|
20231027,163000,393054355,5060,5060,5060,5060,0
|
|
20231027,162900,393054355,5060,5060,5060,5060,0
|
|
20231027,162800,393054355,5060,5060,5060,5060,0
|
|
20231027,162700,393054355,5060,5060,5060,5060,0
|
|
20231027,162600,393054355,5060,5060,5060,5060,0
|
|
20231027,162500,393054355,5060,5060,5060,5060,0
|
|
20231027,162400,393054355,5060,5060,5060,5060,0
|
|
20231027,162300,393054355,5060,5060,5060,5060,0
|
|
20231027,162200,393054355,5060,5060,5060,5060,0
|
|
20231027,162100,393054355,5060,5060,5060,5060,0
|
|
20231027,162000,393054355,5060,5060,5060,5060,0
|
|
20231027,161900,393054355,5060,5060,5060,5060,0
|
|
20231027,161800,393054355,5060,5060,5060,5060,0
|
|
20231027,161700,393054355,5060,5060,5060,5060,0
|
|
20231027,161600,393054355,5060,5060,5060,5060,0
|
|
20231027,161500,393054355,5060,5060,5060,5060,0
|
|
20231027,161400,393054355,5060,5060,5060,5060,0
|
|
20231027,161300,393054355,5060,5060,5060,5060,0
|
|
20231027,161200,393054355,5060,5060,5060,5060,0
|
|
20231027,161100,393054355,5060,5060,5060,5060,0
|
|
20231027,161000,393054355,5060,5060,5060,5060,0
|
|
20231027,160900,393054355,5060,5060,5060,5060,0
|
|
20231027,160800,393054355,5060,5060,5060,5060,0
|
|
20231027,160700,393054355,5060,5060,5060,5060,0
|
|
20231027,160600,393054355,5060,5060,5060,5060,0
|
|
20231027,160500,393054355,5060,5060,5060,5060,0
|
|
20231027,160400,393054355,5060,5060,5060,5060,1711
|
|
20231027,160300,393054355,5060,5060,5060,5060,0
|
|
20231027,160200,393054355,5060,5060,5060,5060,0
|
|
20231027,160100,393054355,5060,5060,5060,5060,0
|
|
20231027,160000,393054355,5060,5060,5060,5060,0
|
|
20231027,155900,393054355,5060,5060,5060,5060,0
|
|
20231027,155800,393054355,5060,5060,5060,5060,0
|
|
20231027,155700,393054355,5060,5060,5060,5060,0
|
|
20231027,155600,393054355,5060,5060,5060,5060,0
|
|
20231027,155500,393054355,5060,5060,5060,5060,0
|
|
20231027,155400,393054355,5060,5060,5060,5060,0
|
|
20231027,155300,393054355,5060,5060,5060,5060,0
|
|
20231027,155200,393054355,5060,5060,5060,5060,0
|
|
20231027,155100,393054355,5060,5060,5060,5060,0
|
|
20231027,155000,393054355,5060,5060,5060,5060,0
|
|
20231027,154900,393054355,5060,5060,5060,5060,0
|
|
20231027,154800,393054355,5060,5060,5060,5060,0
|
|
20231027,154700,393054355,5060,5060,5060,5060,0
|
|
20231027,154600,393054355,5060,5060,5060,5060,0
|
|
20231027,154500,393054355,5060,5060,5060,5060,0
|
|
20231027,154400,393054355,5060,5060,5060,5060,0
|
|
20231027,154300,393054355,5060,5060,5060,5060,0
|
|
20231027,154200,393054355,5060,5060,5060,5060,0
|
|
20231027,154100,393054355,5060,5060,5060,5060,0
|
|
20231027,154000,393054355,5060,5060,5060,5060,0
|
|
20231027,153900,393054355,5060,5060,5060,5060,0
|
|
20231027,153800,393054355,5060,5060,5060,5060,0
|
|
20231027,153700,393054355,5060,5060,5060,5060,0
|
|
20231027,153600,393054355,5060,5060,5060,5060,0
|
|
20231027,153500,393054355,5060,5060,5060,5060,0
|
|
20231027,153400,393054355,5060,5060,5060,5060,1711
|
|
20231027,153300,393054355,5060,5060,5060,5060,0
|
|
20231027,153200,393054355,5060,5060,5060,5060,0
|
|
20231027,153100,393054355,5060,5060,5060,5060,0
|
|
20231027,153000,393054355,5060,5060,5060,5060,1711
|
|
20231027,152900,384396695,5060,5060,5060,5060,0
|
|
20231027,152800,384396695,5060,5060,5060,5060,0
|
|
20231027,152700,384396695,5060,5060,5060,5060,0
|
|
20231027,152600,384396695,5060,5060,5060,5060,0
|
|
20231027,152500,384396695,5060,5060,5060,5060,0
|
|
20231027,152400,384396695,5060,5060,5060,5060,0
|
|
20231027,152300,384396695,5060,5060,5060,5060,0
|
|
20231027,152200,384396695,5060,5060,5060,5060,0
|
|
20231027,152100,384396695,5060,5060,5060,5060,0
|
|
20231027,152000,384396695,5060,5060,5060,5060,0
|
|
20231027,151900,384396695,5060,5050,5060,5010,3912
|
|
20231027,151800,364738095,5050,5050,5050,5040,266
|
|
20231027,151700,363394805,5050,5050,5050,5050,705
|
|
20231027,151600,359834555,5050,5050,5060,5050,241
|
|
20231027,151500,358615705,5060,5060,5060,5060,5
|
|
20231027,151400,358590405,5060,5060,5060,5060,1
|
|
20231027,151300,358585345,5050,5050,5050,5050,104
|
|
20231027,151200,358060145,5050,5050,5050,5050,1
|
|
20231027,151100,358055095,5040,5030,5040,5030,683
|
|
20231027,151000,354619415,5040,5060,5060,5040,37
|
|
20231027,150900,354432915,5030,5060,5060,5030,970
|
|
20231027,150800,349552625,5070,5070,5070,5070,1
|
|
20231027,150700,349547555,5060,5060,5060,5060,0
|
|
20231027,150600,349547555,5060,5080,5080,5030,1323
|
|
20231027,150500,342878125,5060,5080,5080,5060,58
|
|
20231027,150400,342584445,5080,5080,5080,5080,10
|
|
20231027,150300,342533645,5080,5080,5080,5080,1
|
|
20231027,150200,342528565,5060,5060,5060,5060,8
|
|
20231027,150100,342488085,5060,5050,5060,5050,1125
|
|
20231027,150000,336805465,5050,5050,5050,5050,42
|
|
20231027,145900,336593365,5050,5050,5050,5050,30
|
|
20231027,145800,336441865,5050,5050,5050,5050,14
|
|
20231027,145700,336371165,5050,5060,5060,5050,31
|
|
20231027,145600,336214605,5060,5060,5060,5060,0
|
|
20231027,145500,336214605,5060,5050,5060,5050,93
|
|
20231027,145400,335744845,5050,5050,5050,5050,100
|
|
20231027,145300,335239845,5040,5040,5050,5040,75
|
|
20231027,145200,334861655,5050,5050,5050,5050,50
|
|
20231027,145100,334609155,5050,5050,5050,5050,0
|
|
20231027,145000,334609155,5050,5050,5050,5050,0
|
|
20231027,144900,334609155,5050,5040,5050,5040,150
|
|
20231027,144800,333852655,5040,5050,5050,5040,151
|
|
20231027,144700,333091335,5050,5050,5050,5050,102
|
|
20231027,144600,332576235,5050,5050,5050,5050,40
|
|
20231027,144500,332374235,5050,5050,5050,5050,100
|
|
20231027,144400,331869235,5050,5050,5050,5050,60
|
|
20231027,144300,331566235,5050,5050,5050,5050,1
|
|
20231027,144200,331561185,5060,5050,5060,5050,5
|
|
20231027,144100,331535925,5060,5060,5060,5060,0
|
|
20231027,144000,331535925,5060,5060,5060,5060,1
|
|
20231027,143900,331530865,5050,5050,5050,5050,0
|
|
20231027,143800,331530865,5050,5050,5050,5050,1
|
|
20231027,143700,331525815,5060,5060,5060,5060,100
|
|
20231027,143600,331019815,5060,5070,5070,5060,243
|
|
20231027,143500,329788235,5050,5050,5050,5050,0
|
|
20231027,143400,329788235,5050,5050,5050,5050,0
|
|
20231027,143300,329788235,5050,5050,5050,5050,0
|
|
20231027,143200,329788235,5050,5050,5050,5050,100
|
|
20231027,143100,329283235,5050,5050,5050,5050,0
|
|
20231027,143000,329283235,5050,5050,5050,5050,0
|
|
20231027,142900,329283235,5050,5050,5050,5050,0
|
|
20231027,142800,329283235,5050,5040,5050,5040,577
|
|
20231027,142700,326371845,5040,5050,5050,5040,209
|
|
20231027,142600,325316795,5070,5070,5070,5070,0
|
|
20231027,142500,325316795,5070,5070,5070,5070,0
|
|
20231027,142400,325316795,5070,5070,5070,5070,2
|
|
20231027,142300,325306655,5070,5070,5070,5070,0
|
|
20231027,142200,325306655,5070,5070,5070,5070,0
|
|
20231027,142100,325306655,5070,5070,5070,5070,0
|
|
20231027,142000,325306655,5070,5070,5070,5070,0
|
|
20231027,141900,325306655,5070,5070,5070,5070,0
|
|
20231027,141800,325306655,5070,5070,5070,5070,0
|
|
20231027,141700,325306655,5070,5070,5070,5070,0
|
|
20231027,141600,325306655,5070,5060,5070,5050,572
|
|
20231027,141500,322417505,5050,5050,5050,5050,0
|
|
20231027,141400,322417505,5050,5050,5050,5050,100
|
|
20231027,141300,321912505,5050,5050,5050,5050,0
|
|
20231027,141200,321912505,5050,5050,5050,5050,0
|
|
20231027,141100,321912505,5050,5050,5050,5050,0
|
|
20231027,141000,321912505,5050,5050,5050,5050,0
|
|
20231027,140900,321912505,5050,5070,5070,5050,1000
|
|
20231027,140800,316860875,5100,5100,5100,5100,0
|
|
20231027,140700,316860875,5100,5100,5100,5100,0
|
|
20231027,140600,316860875,5100,5090,5100,5090,201
|
|
20231027,140500,315836655,5080,5080,5080,5080,510
|
|
20231027,140400,313245855,5080,5080,5080,5080,0
|
|
20231027,140300,313245855,5080,5080,5080,5080,20
|
|
20231027,140200,313144255,5080,5080,5080,5080,0
|
|
20231027,140100,313144255,5080,5080,5080,5080,0
|
|
20231027,140000,313144255,5080,5080,5080,5080,0
|
|
20231027,135900,313144255,5080,5080,5080,5080,0
|
|
20231027,135800,313144255,5080,5080,5080,5080,0
|
|
20231027,135700,313144255,5080,5080,5080,5080,0
|
|
20231027,135600,313144255,5080,5080,5080,5080,0
|
|
20231027,135500,313144255,5080,5080,5080,5080,0
|
|
20231027,135400,313144255,5080,5080,5080,5080,0
|
|
20231027,135300,313144255,5080,5080,5080,5080,0
|
|
20231027,135200,313144255,5080,5080,5080,5080,0
|
|
20231027,135100,313144255,5080,5080,5080,5080,4
|
|
20231027,135000,313123935,5080,5080,5080,5080,0
|
|
20231027,134900,313123935,5080,5080,5080,5080,0
|
|
20231027,134800,313123935,5080,5080,5080,5080,4
|
|
20231027,134700,313103615,5080,5080,5080,5080,0
|
|
20231027,134600,313103615,5080,5080,5080,5080,3
|
|
20231027,134500,313088375,5090,5080,5090,5080,12
|
|
20231027,134400,313027405,5080,5070,5080,5070,305
|
|
20231027,134300,311480985,5080,5080,5080,5080,2
|
|
20231027,134200,311470825,5090,5090,5090,5090,1
|
|
20231027,134100,311465735,5080,5080,5080,5080,0
|
|
20231027,134000,311465735,5080,5080,5080,5080,0
|
|
20231027,133900,311465735,5080,5080,5080,5080,212
|
|
20231027,133800,310388775,5050,5050,5050,5050,0
|
|
20231027,133700,310388775,5050,5050,5050,5050,0
|
|
20231027,133600,310388775,5050,5050,5050,5050,0
|
|
20231027,133500,310388775,5050,5050,5050,5050,0
|
|
20231027,133400,310388775,5050,5050,5050,5050,0
|
|
20231027,133300,310388775,5050,5050,5050,5050,0
|
|
20231027,133200,310388775,5050,5050,5050,5050,0
|
|
20231027,133100,310388775,5050,5070,5070,5050,127
|
|
20231027,133000,309746285,5070,5070,5070,5070,34
|
|
20231027,132900,309573905,5060,5060,5060,5060,2
|
|
20231027,132800,309563785,5050,5050,5050,5050,0
|
|
20231027,132700,309563785,5050,5050,5050,5050,1500
|
|
20231027,132600,301988785,5060,5060,5060,5060,0
|
|
20231027,132500,301988785,5060,5060,5060,5060,0
|
|
20231027,132400,301988785,5060,5060,5060,5060,0
|
|
20231027,132300,301988785,5060,5060,5060,5060,0
|
|
20231027,132200,301988785,5060,5060,5060,5060,0
|
|
20231027,132100,301988785,5060,5060,5060,5060,0
|
|
20231027,132000,301988785,5060,5060,5060,5060,14
|
|
20231027,131900,301917945,5060,5060,5060,5060,0
|
|
20231027,131800,301917945,5060,5060,5060,5060,0
|
|
20231027,131700,301917945,5060,5060,5060,5060,10
|
|
20231027,131600,301867345,5060,5060,5060,5050,216
|
|
20231027,131500,300776055,5060,5060,5060,5060,59
|
|
20231027,131400,300477515,5060,5060,5060,5050,1129
|
|
20231027,131300,294775875,5050,5060,5060,5050,200
|
|
20231027,131200,293765805,5050,5050,5050,5050,0
|
|
20231027,131100,293765805,5050,5050,5050,5050,0
|
|
20231027,131000,293765805,5050,5050,5050,5050,0
|
|
20231027,130900,293765805,5050,5060,5060,5050,100
|
|
20231027,130800,293259845,5090,5090,5090,5090,0
|
|
20231027,130700,293259845,5090,5090,5090,5090,0
|
|
20231027,130600,293259845,5090,5080,5090,5050,45
|
|
20231027,130500,293032435,5090,5090,5090,5090,0
|
|
20231027,130400,293032435,5090,5090,5090,5090,0
|
|
20231027,130300,293032435,5090,5080,5090,5080,2
|
|
20231027,130200,293022265,5090,5080,5090,5080,8
|
|
20231027,130100,292981615,5050,5050,5050,5050,0
|
|
20231027,130000,292981615,5050,5050,5050,5050,0
|
|
20231027,125900,292981615,5050,5050,5050,5050,0
|
|
20231027,125800,292981615,5050,5050,5050,5050,0
|
|
20231027,125700,292981615,5050,5050,5050,5050,0
|
|
20231027,125600,292981615,5050,5050,5050,5050,200
|
|
20231027,125500,291971615,5060,5070,5070,5060,200
|
|
20231027,125400,290959555,5070,5070,5070,5070,0
|
|
20231027,125300,290959555,5070,5070,5070,5070,100
|
|
20231027,125200,290452555,5070,5070,5070,5070,0
|
|
20231027,125100,290452555,5070,5070,5070,5070,380
|
|
20231027,125000,288525955,5070,5080,5080,5070,33
|
|
20231027,124900,288358345,5080,5100,5100,5070,309
|
|
20231027,124800,286788005,5130,5130,5130,5130,0
|
|
20231027,124700,286788005,5130,5130,5130,5130,0
|
|
20231027,124600,286788005,5130,5130,5130,5130,0
|
|
20231027,124500,286788005,5130,5130,5130,5130,1
|
|
20231027,124400,286782875,5130,5130,5130,5130,0
|
|
20231027,124300,286782875,5130,5130,5130,5130,20
|
|
20231027,124200,286680275,5150,5150,5150,5150,0
|
|
20231027,124100,286680275,5150,5110,5150,5100,922
|
|
20231027,124000,281954385,5110,5110,5110,5110,0
|
|
20231027,123900,281954385,5110,5110,5110,5110,0
|
|
20231027,123800,281954385,5110,5110,5110,5110,12
|
|
20231027,123700,281893065,5150,5150,5150,5150,0
|
|
20231027,123600,281893065,5150,5150,5150,5150,1
|
|
20231027,123500,281887915,5110,5110,5110,5110,0
|
|
20231027,123400,281887915,5110,5110,5110,5110,0
|
|
20231027,123300,281887915,5110,5110,5110,5110,25
|
|
20231027,123200,281760165,5160,5150,5160,5150,2
|
|
20231027,123100,281749855,5120,5120,5120,5120,0
|
|
20231027,123000,281749855,5120,5120,5120,5120,0
|
|
20231027,122900,281749855,5120,5120,5120,5120,0
|
|
20231027,122800,281749855,5120,5120,5120,5120,0
|
|
20231027,122700,281749855,5120,5120,5120,5120,0
|
|
20231027,122600,281749855,5120,5120,5120,5120,0
|
|
20231027,122500,281749855,5120,5120,5120,5120,231
|
|
20231027,122400,280567135,5110,5110,5110,5110,100
|
|
20231027,122300,280056135,5110,5110,5110,5110,0
|
|
20231027,122200,280056135,5110,5110,5110,5110,1
|
|
20231027,122100,280051025,5110,5100,5110,5100,3936
|
|
20231027,122000,259977415,5110,5110,5110,5110,39
|
|
20231027,121900,259778125,5120,5120,5120,5120,769
|
|
20231027,121800,255840845,5130,5130,5130,5130,1
|
|
20231027,121700,255835715,5130,5130,5130,5130,0
|
|
20231027,121600,255835715,5130,5120,5130,5120,10
|
|
20231027,121500,255784505,5150,5150,5150,5150,0
|
|
20231027,121400,255784505,5150,5150,5150,5150,0
|
|
20231027,121300,255784505,5150,5150,5160,5150,569
|
|
20231027,121200,252853465,5150,5130,5150,5110,6515
|
|
20231027,121100,219524645,5120,5120,5120,5120,0
|
|
20231027,121000,219524645,5120,5120,5120,5120,0
|
|
20231027,120900,219524645,5120,5120,5120,5120,0
|
|
20231027,120800,219524645,5120,5120,5120,5120,0
|
|
20231027,120700,219524645,5120,5120,5120,5120,0
|
|
20231027,120600,219524645,5120,5120,5120,5120,0
|
|
20231027,120500,219524645,5120,5120,5120,5120,0
|
|
20231027,120400,219524645,5120,5130,5130,5120,1000
|
|
20231027,120300,214404635,5140,5140,5140,5140,30
|
|
20231027,120200,214250435,5140,5150,5150,5140,3
|
|
20231027,120100,214235005,5150,5150,5150,5150,0
|
|
20231027,120000,214235005,5150,5150,5150,5150,0
|
|
20231027,115900,214235005,5150,5150,5150,5150,1
|
|
20231027,115800,214229855,5140,5140,5140,5140,5
|
|
20231027,115700,214204155,5160,5160,5160,5160,0
|
|
20231027,115600,214204155,5160,5160,5160,5160,5
|
|
20231027,115500,214178355,5150,5150,5150,5140,3259
|
|
20231027,115400,197426225,5120,5130,5150,5120,740
|
|
20231027,115300,193630675,5140,5140,5140,5140,123
|
|
20231027,115200,192998455,5150,5150,5150,5150,1
|
|
20231027,115100,192993305,5130,5130,5130,5130,0
|
|
20231027,115000,192993305,5130,5130,5130,5130,0
|
|
20231027,114900,192993305,5130,5120,5130,5120,6
|
|
20231027,114800,192962555,5120,5120,5120,5120,9
|
|
20231027,114700,192916475,5110,5120,5120,5110,210
|
|
20231027,114600,191842135,5120,5120,5120,5120,34
|
|
20231027,114500,191668055,5120,5120,5130,5120,626
|
|
20231027,114400,188462765,5130,5130,5130,5130,307
|
|
20231027,114300,186887855,5150,5150,5150,5150,37
|
|
20231027,114200,186697305,5150,5150,5150,5150,3
|
|
20231027,114100,186681855,5140,5140,5140,5140,0
|
|
20231027,114000,186681855,5140,5140,5140,5140,0
|
|
20231027,113900,186681855,5140,5160,5160,5140,798
|
|
20231027,113800,182577075,5160,5160,5160,5160,158
|
|
20231027,113700,181761795,5160,5160,5160,5160,0
|
|
20231027,113600,181761795,5160,5160,5160,5160,0
|
|
20231027,113500,181761795,5160,5160,5160,5160,0
|
|
20231027,113400,181761795,5160,5160,5160,5160,0
|
|
20231027,113300,181761795,5160,5160,5160,5160,0
|
|
20231027,113200,181761795,5160,5150,5160,5150,1219
|
|
20231027,113100,175482085,5140,5140,5140,5140,0
|
|
20231027,113000,175482085,5140,5140,5140,5140,0
|
|
20231027,112900,175482085,5140,5140,5140,5140,149
|
|
20231027,112800,174716225,5130,5130,5130,5130,0
|
|
20231027,112700,174716225,5130,5130,5130,5130,40
|
|
20231027,112600,174511025,5140,5140,5140,5140,0
|
|
20231027,112500,174511025,5140,5150,5150,5140,254
|
|
20231027,112400,173203415,5150,5140,5150,5140,498
|
|
20231027,112300,170642215,5140,5120,5140,5110,600
|
|
20231027,112200,167568255,5150,5130,5150,5130,487
|
|
20231027,112100,165066205,5150,5150,5150,5150,0
|
|
20231027,112000,165066205,5150,5150,5150,5150,0
|
|
20231027,111900,165066205,5150,5150,5150,5150,0
|
|
20231027,111800,165066205,5150,5150,5150,5150,0
|
|
20231027,111700,165066205,5150,5150,5150,5150,0
|
|
20231027,111600,165066205,5150,5140,5150,5140,40
|
|
20231027,111500,164860235,5110,5110,5110,5110,0
|
|
20231027,111400,164860235,5110,5110,5110,5110,70
|
|
20231027,111300,164502535,5150,5150,5150,5150,0
|
|
20231027,111200,164502535,5150,5150,5150,5150,16
|
|
20231027,111100,164420135,5150,5150,5150,5150,4
|
|
20231027,111000,164399535,5150,5150,5150,5150,1
|
|
20231027,110900,164394385,5160,5160,5160,5160,0
|
|
20231027,110800,164394385,5160,5160,5160,5160,1
|
|
20231027,110700,164389225,5150,5140,5150,5140,998
|
|
20231027,110600,159251015,5140,5140,5140,5140,0
|
|
20231027,110500,159251015,5140,5140,5140,5140,6
|
|
20231027,110400,159220175,5140,5120,5140,5120,14
|
|
20231027,110300,159148235,5110,5110,5110,5110,10
|
|
20231027,110200,159097135,5110,5110,5110,5110,0
|
|
20231027,110100,159097135,5110,5110,5110,5110,1
|
|
20231027,110000,159092025,5120,5120,5120,5120,1
|
|
20231027,105900,159086905,5110,5120,5120,5110,387
|
|
20231027,105800,157105725,5140,5140,5140,5140,0
|
|
20231027,105700,157105725,5140,5140,5140,5140,0
|
|
20231027,105600,157105725,5140,5140,5140,5140,0
|
|
20231027,105500,157105725,5140,5140,5140,5140,0
|
|
20231027,105400,157105725,5140,5150,5150,5140,406
|
|
20231027,105300,155018875,5150,5150,5150,5150,0
|
|
20231027,105200,155018875,5150,5150,5150,5150,192
|
|
20231027,105100,154030075,5140,5140,5140,5140,2
|
|
20231027,105000,154019795,5140,5140,5140,5140,0
|
|
20231027,104900,154019795,5140,5140,5140,5140,5
|
|
20231027,104800,153994095,5150,5150,5150,5150,23
|
|
20231027,104700,153875645,5150,5150,5150,5150,3
|
|
20231027,104600,153860195,5150,5150,5150,5150,0
|
|
20231027,104500,153860195,5150,5150,5150,5150,1271
|
|
20231027,104400,147314545,5140,5130,5140,5130,967
|
|
20231027,104300,142351555,5120,5120,5120,5120,0
|
|
20231027,104200,142351555,5120,5120,5120,5120,0
|
|
20231027,104100,142351555,5120,5120,5120,5120,396
|
|
20231027,104000,140324035,5100,5100,5100,5100,0
|
|
20231027,103900,140324035,5100,5100,5100,5100,0
|
|
20231027,103800,140324035,5100,5100,5100,5100,0
|
|
20231027,103700,140324035,5100,5100,5100,5100,200
|
|
20231027,103600,139304035,5100,5100,5100,5090,200
|
|
20231027,103500,138285155,5120,5120,5120,5120,3
|
|
20231027,103400,138269795,5120,5120,5120,5120,2
|
|
20231027,103300,138259555,5120,5120,5120,5120,0
|
|
20231027,103200,138259555,5120,5120,5120,5120,0
|
|
20231027,103100,138259555,5120,5120,5120,5120,2
|
|
20231027,103000,138249315,5130,5130,5130,5130,0
|
|
20231027,102900,138249315,5130,5130,5130,5130,0
|
|
20231027,102800,138249315,5130,5120,5130,5120,63
|
|
20231027,102700,137926315,5130,5130,5130,5130,0
|
|
20231027,102600,137926315,5130,5120,5130,5120,5
|
|
20231027,102500,137900675,5130,5130,5130,5130,0
|
|
20231027,102400,137900675,5130,5140,5140,5130,23
|
|
20231027,102300,137782485,5140,5140,5140,5140,0
|
|
20231027,102200,137782485,5140,5090,5140,5090,2540
|
|
20231027,102100,124748285,5120,5120,5120,5120,0
|
|
20231027,102000,124748285,5120,5120,5120,5120,19
|
|
20231027,101900,124651005,5120,5120,5120,5120,0
|
|
20231027,101800,124651005,5120,5090,5120,5090,51
|
|
20231027,101700,124390405,5080,5080,5080,5080,0
|
|
20231027,101600,124390405,5080,5070,5080,5070,210
|
|
20231027,101500,123325415,5060,5060,5060,5060,1
|
|
20231027,101400,123320355,5060,5060,5060,5060,5
|
|
20231027,101300,123295055,5050,5050,5050,5050,807
|
|
20231027,101200,119219705,5050,5050,5050,5050,0
|
|
20231027,101100,119219705,5050,5050,5050,5050,9
|
|
20231027,101000,119174255,5050,5050,5050,5050,75
|
|
20231027,100900,118795505,5050,5050,5050,5050,519
|
|
20231027,100800,116174555,5030,5030,5030,5030,8
|
|
20231027,100700,116134315,5030,5030,5030,5030,0
|
|
20231027,100600,116134315,5030,5030,5030,5030,500
|
|
20231027,100500,113619315,5040,5040,5040,5040,53
|
|
20231027,100400,113352195,5020,5020,5020,5020,0
|
|
20231027,100300,113352195,5020,5020,5020,5020,0
|
|
20231027,100200,113352195,5020,5020,5020,5020,0
|
|
20231027,100100,113352195,5020,5020,5020,5020,3
|
|
20231027,100000,113337135,5020,5020,5020,5020,0
|
|
20231027,095900,113337135,5020,5020,5020,5020,1
|
|
20231027,095800,113332115,5050,5050,5050,5050,0
|
|
20231027,095700,113332115,5050,5050,5050,5050,0
|
|
20231027,095600,113332115,5050,5050,5050,5050,0
|
|
20231027,095500,113332115,5050,5050,5050,5050,10
|
|
20231027,095400,113281615,5050,5050,5050,5050,0
|
|
20231027,095300,113281615,5050,5050,5050,5050,0
|
|
20231027,095200,113281615,5050,5050,5050,5050,1
|
|
20231027,095100,113276565,5040,5040,5040,5040,1
|
|
20231027,095000,113271525,5030,5030,5030,5030,343
|
|
20231027,094900,111546235,5010,5010,5010,5010,122
|
|
20231027,094800,110935015,4995,4995,4995,4995,0
|
|
20231027,094700,110935015,4995,4995,4995,4995,0
|
|
20231027,094600,110935015,4995,4995,4995,4995,800
|
|
20231027,094500,106939015,4995,5000,5000,4995,1246
|
|
20231027,094400,100711620,5010,5030,5030,5010,126
|
|
20231027,094300,100080280,5010,5010,5010,5010,0
|
|
20231027,094200,100080280,5010,5020,5020,5010,1237
|
|
20231027,094100,93882880,5030,5020,5030,5020,13
|
|
20231027,094000,93817610,5040,5040,5040,5040,0
|
|
20231027,093900,93817610,5040,5040,5040,5040,1
|
|
20231027,093800,93812570,5020,5020,5020,5020,0
|
|
20231027,093700,93812570,5020,5020,5020,5020,0
|
|
20231027,093600,93812570,5020,5020,5020,5020,1987
|
|
20231027,093500,83837830,5050,5050,5050,5050,0
|
|
20231027,093400,83837830,5050,5020,5050,5020,292
|
|
20231027,093300,82371960,5030,5030,5030,5030,0
|
|
20231027,093200,82371960,5030,5030,5030,5030,49
|
|
20231027,093100,82125490,5030,5030,5050,5030,146
|
|
20231027,093000,81390110,5030,5020,5030,5020,198
|
|
20231027,092900,80396130,5020,5020,5020,5020,0
|
|
20231027,092800,80396130,5020,5020,5020,5020,50
|
|
20231027,092700,80145130,5030,5050,5060,5020,4967
|
|
20231027,092600,55149150,5050,5050,5050,5050,45
|
|
20231027,092500,54921900,5060,5070,5070,5060,1102
|
|
20231027,092400,49345580,5060,5060,5060,5060,0
|
|
20231027,092300,49345580,5060,5070,5070,5060,179
|
|
20231027,092200,48438330,5070,5080,5080,5060,1464
|
|
20231027,092100,41016760,5070,5080,5080,5070,758
|
|
20231027,092000,37166980,5080,5080,5080,5080,0
|
|
20231027,091900,37166980,5080,5100,5100,5080,43
|
|
20231027,091800,36948460,5080,5080,5080,5080,143
|
|
20231027,091700,36222020,5080,5080,5080,5080,0
|
|
20231027,091600,36222020,5080,5080,5080,5080,30
|
|
20231027,091500,36069620,5080,5080,5080,5080,0
|
|
20231027,091400,36069620,5080,5080,5080,5080,15
|
|
20231027,091300,35993420,5080,5100,5100,5080,616
|
|
20231027,091200,32851850,5120,5110,5120,5110,3
|
|
20231027,091100,32836510,5120,5120,5120,5120,0
|
|
20231027,091000,32836510,5120,5120,5120,5120,52
|
|
20231027,090900,32570270,5130,5100,5130,5100,1339
|
|
20231027,090800,25733200,5120,5140,5140,5120,3
|
|
20231027,090700,25717810,5140,5120,5140,5120,104
|
|
20231027,090600,25185310,5100,5100,5100,5100,0
|
|
20231027,090500,25185310,5100,5100,5100,5100,120
|
|
20231027,090400,24573310,5120,5110,5120,5110,193
|
|
20231027,090300,23585850,5120,5120,5120,5120,27
|
|
20231027,090200,23447610,5120,5110,5150,5110,1253
|
|
20231027,090100,17004650,5100,5100,5100,5100,143
|
|
20231027,090000,16275350,5100,5070,5100,5070,3206
|