630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,192700,3065100690,5070,5070,5070,5070,11380
|
|
20231030,192600,3065100690,5070,5070,5070,5070,0
|
|
20231030,192500,3065100690,5070,5070,5070,5070,0
|
|
20231030,192400,3065100690,5070,5070,5070,5070,0
|
|
20231030,192300,3065100690,5070,5070,5070,5070,0
|
|
20231030,192200,3065100690,5070,5070,5070,5070,0
|
|
20231030,192100,3065100690,5070,5070,5070,5070,0
|
|
20231030,192000,3065100690,5070,5070,5070,5070,0
|
|
20231030,191900,3065100690,5070,5070,5070,5070,0
|
|
20231030,191800,3065100690,5070,5070,5070,5070,0
|
|
20231030,191700,3065100690,5070,5070,5070,5070,0
|
|
20231030,191600,3065100690,5070,5070,5070,5070,0
|
|
20231030,191500,3065100690,5070,5070,5070,5070,0
|
|
20231030,191400,3065100690,5070,5070,5070,5070,0
|
|
20231030,191300,3065100690,5070,5070,5070,5070,0
|
|
20231030,191200,3065100690,5070,5070,5070,5070,0
|
|
20231030,191100,3065100690,5070,5070,5070,5070,0
|
|
20231030,191000,3065100690,5070,5070,5070,5070,0
|
|
20231030,190900,3065100690,5070,5070,5070,5070,0
|
|
20231030,190800,3065100690,5070,5070,5070,5070,0
|
|
20231030,190700,3065100690,5070,5070,5070,5070,0
|
|
20231030,190600,3065100690,5070,5070,5070,5070,0
|
|
20231030,190500,3065100690,5070,5070,5070,5070,0
|
|
20231030,190400,3065100690,5070,5070,5070,5070,0
|
|
20231030,190300,3065100690,5070,5070,5070,5070,0
|
|
20231030,190200,3065100690,5070,5070,5070,5070,0
|
|
20231030,190100,3065100690,5070,5070,5070,5070,0
|
|
20231030,190000,3065100690,5070,5070,5070,5070,0
|
|
20231030,185900,3065100690,5070,5070,5070,5070,0
|
|
20231030,185800,3065100690,5070,5070,5070,5070,0
|
|
20231030,185700,3065100690,5070,5070,5070,5070,11380
|
|
20231030,185600,3065100690,5070,5070,5070,5070,0
|
|
20231030,185500,3065100690,5070,5070,5070,5070,0
|
|
20231030,185400,3065100690,5070,5070,5070,5070,0
|
|
20231030,185300,3065100690,5070,5070,5070,5070,0
|
|
20231030,185200,3065100690,5070,5070,5070,5070,0
|
|
20231030,185100,3065100690,5070,5070,5070,5070,0
|
|
20231030,185000,3065100690,5070,5070,5070,5070,0
|
|
20231030,184900,3065100690,5070,5070,5070,5070,0
|
|
20231030,184800,3065100690,5070,5070,5070,5070,0
|
|
20231030,184700,3065100690,5070,5070,5070,5070,0
|
|
20231030,184600,3065100690,5070,5070,5070,5070,0
|
|
20231030,184500,3065100690,5070,5070,5070,5070,0
|
|
20231030,184400,3065100690,5070,5070,5070,5070,0
|
|
20231030,184300,3065100690,5070,5070,5070,5070,0
|
|
20231030,184200,3065100690,5070,5070,5070,5070,0
|
|
20231030,184100,3065100690,5070,5070,5070,5070,0
|
|
20231030,184000,3065100690,5070,5070,5070,5070,0
|
|
20231030,183900,3065100690,5070,5070,5070,5070,0
|
|
20231030,183800,3065100690,5070,5070,5070,5070,0
|
|
20231030,183700,3065100690,5070,5070,5070,5070,0
|
|
20231030,183600,3065100690,5070,5070,5070,5070,0
|
|
20231030,183500,3065100690,5070,5070,5070,5070,0
|
|
20231030,183400,3065100690,5070,5070,5070,5070,0
|
|
20231030,183300,3065100690,5070,5070,5070,5070,0
|
|
20231030,183200,3065100690,5070,5070,5070,5070,0
|
|
20231030,183100,3065100690,5070,5070,5070,5070,0
|
|
20231030,183000,3065100690,5070,5070,5070,5070,0
|
|
20231030,182900,3065100690,5070,5070,5070,5070,0
|
|
20231030,182800,3065100690,5070,5070,5070,5070,0
|
|
20231030,182700,3065100690,5070,5070,5070,5070,11380
|
|
20231030,182600,3065100690,5070,5070,5070,5070,0
|
|
20231030,182500,3065100690,5070,5070,5070,5070,0
|
|
20231030,182400,3065100690,5070,5070,5070,5070,0
|
|
20231030,182300,3065100690,5070,5070,5070,5070,0
|
|
20231030,182200,3065100690,5070,5070,5070,5070,0
|
|
20231030,182100,3065100690,5070,5070,5070,5070,0
|
|
20231030,182000,3065100690,5070,5070,5070,5070,0
|
|
20231030,181900,3065100690,5070,5070,5070,5070,0
|
|
20231030,181800,3065100690,5070,5070,5070,5070,0
|
|
20231030,181700,3065100690,5070,5070,5070,5070,0
|
|
20231030,181600,3065100690,5070,5070,5070,5070,0
|
|
20231030,181500,3065100690,5070,5070,5070,5070,0
|
|
20231030,181400,3065100690,5070,5070,5070,5070,0
|
|
20231030,181300,3065100690,5070,5070,5070,5070,0
|
|
20231030,181200,3065100690,5070,5070,5070,5070,0
|
|
20231030,181100,3065100690,5070,5070,5070,5070,0
|
|
20231030,181000,3065100690,5070,5070,5070,5070,0
|
|
20231030,180900,3065100690,5070,5070,5070,5070,0
|
|
20231030,180800,3065100690,5070,5070,5070,5070,0
|
|
20231030,180700,3065100690,5070,5070,5070,5070,0
|
|
20231030,180600,3065100690,5070,5070,5070,5070,0
|
|
20231030,180500,3065100690,5070,5070,5070,5070,0
|
|
20231030,180400,3065100690,5070,5070,5070,5070,0
|
|
20231030,180300,3065100690,5070,5070,5070,5070,0
|
|
20231030,180200,3065100690,5070,5070,5070,5070,0
|
|
20231030,180100,3065100690,5070,5070,5070,5070,0
|
|
20231030,180000,3065100690,5070,5070,5070,5070,0
|
|
20231030,175900,3065100690,5070,5070,5070,5070,0
|
|
20231030,175800,3065100690,5070,5070,5070,5070,0
|
|
20231030,175700,3065100690,5070,5070,5070,5070,11380
|
|
20231030,175600,3065100690,5070,5070,5070,5070,0
|
|
20231030,175500,3065100690,5070,5070,5070,5070,0
|
|
20231030,175400,3065100690,5070,5070,5070,5070,0
|
|
20231030,175300,3065100690,5070,5070,5070,5070,0
|
|
20231030,175200,3065100690,5070,5070,5070,5070,0
|
|
20231030,175100,3065100690,5070,5070,5070,5070,0
|
|
20231030,175000,3065100690,5070,5070,5070,5070,0
|
|
20231030,174900,3065100690,5070,5070,5070,5070,0
|
|
20231030,174800,3065100690,5070,5070,5070,5070,0
|
|
20231030,174700,3065100690,5070,5070,5070,5070,0
|
|
20231030,174600,3065100690,5070,5070,5070,5070,0
|
|
20231030,174500,3065100690,5070,5070,5070,5070,0
|
|
20231030,174400,3065100690,5070,5070,5070,5070,0
|
|
20231030,174300,3065100690,5070,5070,5070,5070,0
|
|
20231030,174200,3065100690,5070,5070,5070,5070,0
|
|
20231030,174100,3065100690,5070,5070,5070,5070,0
|
|
20231030,174000,3065100690,5070,5070,5070,5070,0
|
|
20231030,173900,3065100690,5070,5070,5070,5070,0
|
|
20231030,173800,3065100690,5070,5070,5070,5070,0
|
|
20231030,173700,3065100690,5070,5070,5070,5070,0
|
|
20231030,173600,3065100690,5070,5070,5070,5070,0
|
|
20231030,173500,3065100690,5070,5070,5070,5070,0
|
|
20231030,173400,3065100690,5070,5070,5070,5070,0
|
|
20231030,173300,3065100690,5070,5070,5070,5070,0
|
|
20231030,173200,3065100690,5070,5070,5070,5070,0
|
|
20231030,173100,3065100690,5070,5070,5070,5070,0
|
|
20231030,173000,3065100690,5070,5070,5070,5070,0
|
|
20231030,172900,3065100690,5070,5070,5070,5070,0
|
|
20231030,172800,3065100690,5070,5070,5070,5070,0
|
|
20231030,172700,3065100690,5070,5070,5070,5070,11380
|
|
20231030,172600,3065100690,5070,5070,5070,5070,0
|
|
20231030,172500,3065100690,5070,5070,5070,5070,0
|
|
20231030,172400,3065100690,5070,5070,5070,5070,0
|
|
20231030,172300,3065100690,5070,5070,5070,5070,0
|
|
20231030,172200,3065100690,5070,5070,5070,5070,0
|
|
20231030,172100,3065100690,5070,5070,5070,5070,0
|
|
20231030,172000,3065100690,5070,5070,5070,5070,0
|
|
20231030,171900,3065100690,5070,5070,5070,5070,0
|
|
20231030,171800,3065100690,5070,5070,5070,5070,0
|
|
20231030,171700,3065100690,5070,5070,5070,5070,0
|
|
20231030,171600,3065100690,5070,5070,5070,5070,0
|
|
20231030,171500,3065100690,5070,5070,5070,5070,0
|
|
20231030,171400,3065100690,5070,5070,5070,5070,0
|
|
20231030,171300,3065100690,5070,5070,5070,5070,0
|
|
20231030,171200,3065100690,5070,5070,5070,5070,0
|
|
20231030,171100,3065100690,5070,5070,5070,5070,0
|
|
20231030,171000,3065100690,5070,5070,5070,5070,0
|
|
20231030,170900,3065100690,5070,5070,5070,5070,0
|
|
20231030,170800,3065100690,5070,5070,5070,5070,0
|
|
20231030,170700,3065100690,5070,5070,5070,5070,0
|
|
20231030,170600,3065100690,5070,5070,5070,5070,0
|
|
20231030,170500,3065100690,5070,5070,5070,5070,0
|
|
20231030,170400,3065100690,5070,5070,5070,5070,0
|
|
20231030,170300,3065100690,5070,5070,5070,5070,0
|
|
20231030,170200,3065100690,5070,5070,5070,5070,0
|
|
20231030,170100,3065100690,5070,5070,5070,5070,0
|
|
20231030,170000,3065100690,5070,5070,5070,5070,0
|
|
20231030,165900,3065100690,5070,5070,5070,5070,0
|
|
20231030,165800,3065100690,5070,5070,5070,5070,0
|
|
20231030,165700,3065100690,5070,5070,5070,5070,11380
|
|
20231030,165600,3065100690,5070,5070,5070,5070,0
|
|
20231030,165500,3065100690,5070,5070,5070,5070,0
|
|
20231030,165400,3065100690,5070,5070,5070,5070,0
|
|
20231030,165300,3065100690,5070,5070,5070,5070,0
|
|
20231030,165200,3065100690,5070,5070,5070,5070,0
|
|
20231030,165100,3065100690,5070,5070,5070,5070,0
|
|
20231030,165000,3065100690,5070,5070,5070,5070,0
|
|
20231030,164900,3065100690,5070,5070,5070,5070,0
|
|
20231030,164800,3065100690,5070,5070,5070,5070,0
|
|
20231030,164700,3065100690,5070,5070,5070,5070,0
|
|
20231030,164600,3065100690,5070,5070,5070,5070,0
|
|
20231030,164500,3065100690,5070,5070,5070,5070,0
|
|
20231030,164400,3065100690,5070,5070,5070,5070,0
|
|
20231030,164300,3065100690,5070,5070,5070,5070,0
|
|
20231030,164200,3065100690,5070,5070,5070,5070,0
|
|
20231030,164100,3065100690,5070,5070,5070,5070,0
|
|
20231030,164000,3065100690,5070,5070,5070,5070,0
|
|
20231030,163900,3065100690,5070,5070,5070,5070,0
|
|
20231030,163800,3065100690,5070,5070,5070,5070,0
|
|
20231030,163700,3065100690,5070,5070,5070,5070,0
|
|
20231030,163600,3065100690,5070,5070,5070,5070,0
|
|
20231030,163500,3065100690,5070,5070,5070,5070,0
|
|
20231030,163400,3065100690,5070,5070,5070,5070,0
|
|
20231030,163300,3065100690,5070,5070,5070,5070,0
|
|
20231030,163200,3065100690,5070,5070,5070,5070,0
|
|
20231030,163100,3065100690,5070,5070,5070,5070,0
|
|
20231030,163000,3065100690,5070,5070,5070,5070,0
|
|
20231030,162900,3065100690,5070,5070,5070,5070,0
|
|
20231030,162800,3065100690,5070,5070,5070,5070,0
|
|
20231030,162700,3065100690,5070,5070,5070,5070,11380
|
|
20231030,162600,3065100690,5070,5070,5070,5070,0
|
|
20231030,162500,3065100690,5070,5070,5070,5070,0
|
|
20231030,162400,3065100690,5070,5070,5070,5070,0
|
|
20231030,162300,3065100690,5070,5070,5070,5070,0
|
|
20231030,162200,3065100690,5070,5070,5070,5070,0
|
|
20231030,162100,3065100690,5070,5070,5070,5070,0
|
|
20231030,162000,3065100690,5070,5070,5070,5070,0
|
|
20231030,161900,3065100690,5070,5070,5070,5070,0
|
|
20231030,161800,3065100690,5070,5070,5070,5070,0
|
|
20231030,161700,3065100690,5070,5070,5070,5070,0
|
|
20231030,161600,3065100690,5070,5070,5070,5070,0
|
|
20231030,161500,3065100690,5070,5070,5070,5070,0
|
|
20231030,161400,3065100690,5070,5070,5070,5070,0
|
|
20231030,161300,3065100690,5070,5070,5070,5070,0
|
|
20231030,161200,3065100690,5070,5070,5070,5070,0
|
|
20231030,161100,3065100690,5070,5070,5070,5070,0
|
|
20231030,161000,3065100690,5070,5070,5070,5070,0
|
|
20231030,160900,3065100690,5070,5070,5070,5070,0
|
|
20231030,160800,3065100690,5070,5070,5070,5070,0
|
|
20231030,160700,3065100690,5070,5070,5070,5070,0
|
|
20231030,160600,3065100690,5070,5070,5070,5070,0
|
|
20231030,160500,3065100690,5070,5070,5070,5070,0
|
|
20231030,160400,3065100690,5070,5070,5070,5070,0
|
|
20231030,160300,3065100690,5070,5070,5070,5070,0
|
|
20231030,160200,3065100690,5070,5070,5070,5070,0
|
|
20231030,160100,3065100690,5070,5070,5070,5070,0
|
|
20231030,160000,3065100690,5070,5070,5070,5070,0
|
|
20231030,155900,3065100690,5070,5070,5070,5070,0
|
|
20231030,155800,3065100690,5070,5070,5070,5070,0
|
|
20231030,155700,3065100690,5070,5070,5070,5070,11380
|
|
20231030,155600,3065100690,5070,5070,5070,5070,0
|
|
20231030,155500,3065100690,5070,5070,5070,5070,0
|
|
20231030,155400,3065100690,5070,5070,5070,5070,0
|
|
20231030,155300,3065100690,5070,5070,5070,5070,0
|
|
20231030,155200,3065100690,5070,5070,5070,5070,0
|
|
20231030,155100,3065100690,5070,5070,5070,5070,0
|
|
20231030,155000,3065100690,5070,5070,5070,5070,0
|
|
20231030,154900,3065100690,5070,5070,5070,5070,0
|
|
20231030,154800,3065100690,5070,5070,5070,5070,0
|
|
20231030,154700,3065100690,5070,5070,5070,5070,0
|
|
20231030,154600,3065100690,5070,5070,5070,5070,0
|
|
20231030,154500,3065100690,5070,5070,5070,5070,0
|
|
20231030,154400,3065100690,5070,5070,5070,5070,0
|
|
20231030,154300,3065100690,5070,5070,5070,5070,0
|
|
20231030,154200,3065100690,5070,5070,5070,5070,0
|
|
20231030,154100,3065100690,5070,5070,5070,5070,0
|
|
20231030,154000,3065100690,5070,5070,5070,5070,0
|
|
20231030,153900,3065100690,5070,5070,5070,5070,0
|
|
20231030,153800,3065100690,5070,5070,5070,5070,0
|
|
20231030,153700,3065100690,5070,5070,5070,5070,0
|
|
20231030,153600,3065100690,5070,5070,5070,5070,0
|
|
20231030,153500,3065100690,5070,5070,5070,5070,0
|
|
20231030,153400,3065100690,5070,5070,5070,5070,0
|
|
20231030,153300,3065100690,5070,5070,5070,5070,0
|
|
20231030,153200,3065100690,5070,5070,5070,5070,0
|
|
20231030,153100,3065100690,5070,5070,5070,5070,0
|
|
20231030,153000,3065100690,5070,5070,5070,5070,11380
|
|
20231030,152900,3007404090,5090,5090,5090,5090,0
|
|
20231030,152800,3007404090,5090,5090,5090,5090,0
|
|
20231030,152700,3007404090,5090,5090,5090,5090,0
|
|
20231030,152600,3007404090,5090,5090,5090,5090,0
|
|
20231030,152500,3007404090,5090,5090,5090,5090,0
|
|
20231030,152400,3007404090,5090,5090,5090,5090,0
|
|
20231030,152300,3007404090,5090,5090,5090,5090,0
|
|
20231030,152200,3007404090,5090,5090,5090,5090,0
|
|
20231030,152100,3007404090,5090,5090,5090,5090,0
|
|
20231030,152000,3007404090,5090,5090,5090,5090,0
|
|
20231030,151900,3007404090,5090,5080,5090,5080,1234
|
|
20231030,151800,3001124710,5090,5070,5090,5070,6611
|
|
20231030,151700,2967589970,5060,5070,5080,5060,372
|
|
20231030,151600,2965707280,5070,5070,5080,5060,3278
|
|
20231030,151500,2949095800,5070,5080,5080,5060,769
|
|
20231030,151400,2945196970,5060,5080,5080,5060,416
|
|
20231030,151300,2943087960,5070,5080,5080,5060,3220
|
|
20231030,151200,2926774360,5070,5070,5080,5070,1778
|
|
20231030,151100,2917759890,5070,5070,5070,5060,195
|
|
20231030,151000,2916772890,5070,5070,5070,5060,2097
|
|
20231030,150900,2906160870,5070,5080,5080,5070,120
|
|
20231030,150800,2905552070,5070,5070,5070,5070,421
|
|
20231030,150700,2903417600,5060,5080,5080,5060,410
|
|
20231030,150600,2901337010,5070,5070,5080,5070,271
|
|
20231030,150500,2899963030,5080,5070,5080,5070,219
|
|
20231030,150400,2898852690,5070,5070,5070,5060,326
|
|
20231030,150300,2897202190,5070,5050,5070,5050,1734
|
|
20231030,150200,2888432500,5050,5060,5060,5050,8606
|
|
20231030,150100,2844972090,5050,5050,5060,5050,73
|
|
20231030,150000,2844603430,5050,5060,5060,5050,978
|
|
20231030,145900,2839663750,5060,5060,5060,5060,565
|
|
20231030,145800,2836804850,5060,5060,5070,5050,2869
|
|
20231030,145700,2822283970,5070,5070,5070,5070,401
|
|
20231030,145600,2820250900,5090,5070,5090,5070,205
|
|
20231030,145500,2819209500,5080,5070,5080,5060,2390
|
|
20231030,145400,2807097300,5080,5080,5080,5070,363
|
|
20231030,145300,2805255350,5080,5080,5080,5080,0
|
|
20231030,145200,2805255350,5080,5070,5080,5070,200
|
|
20231030,145100,2804241340,5070,5070,5080,5070,536
|
|
20231030,145000,2801523810,5060,5070,5070,5060,1800
|
|
20231030,144900,2792405810,5070,5080,5080,5060,713
|
|
20231030,144800,2788795660,5080,5080,5080,5080,127
|
|
20231030,144700,2788150500,5080,5080,5080,5060,211
|
|
20231030,144600,2787079220,5080,5070,5080,5070,889
|
|
20231030,144500,2782565100,5070,5070,5070,5060,412
|
|
20231030,144400,2780477270,5070,5070,5070,5060,7
|
|
20231030,144300,2780441800,5070,5070,5070,5070,105
|
|
20231030,144200,2779909450,5080,5060,5080,5060,3
|
|
20231030,144100,2779894230,5060,5080,5080,5060,142
|
|
20231030,144000,2779173450,5080,5080,5080,5080,1
|
|
20231030,143900,2779168370,5070,5070,5070,5070,110
|
|
20231030,143800,2778610670,5070,5070,5070,5070,1
|
|
20231030,143700,2778605600,5070,5070,5070,5060,21
|
|
20231030,143600,2778499310,5060,5080,5080,5060,45
|
|
20231030,143500,2778271240,5060,5070,5070,5060,3263
|
|
20231030,143400,2761745440,5070,5070,5070,5070,10
|
|
20231030,143300,2761694740,5070,5070,5070,5060,220
|
|
20231030,143200,2760579440,5070,5070,5070,5060,1971
|
|
20231030,143100,2750598530,5070,5070,5080,5070,736
|
|
20231030,143000,2746866970,5070,5070,5070,5070,440
|
|
20231030,142900,2744636170,5070,5080,5080,5070,55
|
|
20231030,142800,2744357310,5070,5070,5070,5070,310
|
|
20231030,142700,2742785610,5070,5070,5070,5070,467
|
|
20231030,142600,2740417920,5060,5080,5080,5060,141
|
|
20231030,142500,2739704440,5070,5060,5070,5060,2170
|
|
20231030,142400,2728704140,5070,5070,5070,5070,200
|
|
20231030,142300,2727690140,5070,5070,5070,5060,2589
|
|
20231030,142200,2714586990,5070,5070,5070,5070,17
|
|
20231030,142100,2714500800,5060,5070,5070,5060,1090
|
|
20231030,142000,2708974900,5060,5060,5060,5060,14
|
|
20231030,141900,2708904060,5060,5060,5080,5060,12
|
|
20231030,141800,2708843320,5060,5070,5070,5060,697
|
|
20231030,141700,2705313700,5060,5060,5060,5060,1160
|
|
20231030,141600,2699444100,5060,5080,5090,5060,76
|
|
20231030,141500,2699059130,5080,5070,5080,5070,3418
|
|
20231030,141400,2681697450,5070,5070,5070,5070,875
|
|
20231030,141300,2677261200,5080,5080,5080,5080,1
|
|
20231030,141200,2677256120,5070,5070,5080,5070,358
|
|
20231030,141100,2675440340,5070,5070,5070,5070,216
|
|
20231030,141000,2674345220,5070,5070,5070,5070,430
|
|
20231030,140900,2672165120,5070,5070,5070,5070,288
|
|
20231030,140800,2670704960,5070,5070,5070,5070,149
|
|
20231030,140700,2669949530,5070,5070,5080,5070,571
|
|
20231030,140600,2667054550,5080,5080,5080,5070,7
|
|
20231030,140500,2667019020,5070,5080,5080,5070,2090
|
|
20231030,140400,2656422320,5080,5070,5080,5070,320
|
|
20231030,140300,2654798610,5070,5070,5070,5070,395
|
|
20231030,140200,2652795960,5080,5070,5080,5070,1052
|
|
20231030,140100,2647460410,5080,5080,5080,5080,1
|
|
20231030,140000,2647455330,5080,5080,5080,5070,658
|
|
20231030,135900,2644116250,5080,5090,5090,5080,74
|
|
20231030,135800,2643740310,5090,5110,5110,5070,116
|
|
20231030,135700,2643149890,5070,5070,5110,5060,5703
|
|
20231030,135600,2614060310,5070,5060,5070,5060,655
|
|
20231030,135500,2610739530,5080,5070,5080,5060,381
|
|
20231030,135400,2608810850,5070,5070,5070,5070,350
|
|
20231030,135300,2607036350,5070,5070,5070,5070,578
|
|
20231030,135200,2604105890,5070,5070,5070,5060,1067
|
|
20231030,135100,2598696210,5060,5070,5070,5060,217
|
|
20231030,135000,2597598120,5070,5060,5070,5060,1230
|
|
20231030,134900,2591374290,5060,5070,5070,5060,756
|
|
20231030,134800,2587541380,5070,5070,5070,5060,534
|
|
20231030,134700,2584834200,5070,5070,5070,5070,702
|
|
20231030,134600,2581275060,5070,5080,5080,5060,557
|
|
20231030,134500,2578455440,5080,5080,5080,5080,21
|
|
20231030,134400,2578348760,5080,5070,5080,5070,151
|
|
20231030,134300,2577583180,5080,5070,5080,5070,101
|
|
20231030,134200,2577071100,5080,5070,5080,5070,291
|
|
20231030,134100,2575595710,5060,5070,5080,5060,697
|
|
20231030,134000,2572064400,5080,5070,5080,5060,1442
|
|
20231030,133900,2564766300,5070,5080,5080,5070,2057
|
|
20231030,133800,2554336700,5080,5070,5080,5070,942
|
|
20231030,133700,2549560400,5090,5100,5100,5070,4307
|
|
20231030,133600,2527697380,5080,5100,5100,5080,2266
|
|
20231030,133500,2516183980,5100,5100,5100,5090,623
|
|
20231030,133400,2513012890,5110,5110,5110,5090,13948
|
|
20231030,133300,2442015920,5090,5100,5110,5090,6459
|
|
20231030,133200,2409135910,5100,5110,5110,5100,1159
|
|
20231030,133100,2403223640,5090,5110,5110,5090,415
|
|
20231030,133000,2401111070,5110,5110,5110,5110,3
|
|
20231030,132900,2401095740,5100,5110,5110,5100,60
|
|
20231030,132800,2400789730,5100,5110,5110,5090,571
|
|
20231030,132700,2397881610,5110,5110,5110,5090,193
|
|
20231030,132600,2396899180,5090,5100,5110,5090,998
|
|
20231030,132500,2391810370,5110,5110,5110,5100,1122
|
|
20231030,132400,2386088050,5100,5110,5110,5100,205
|
|
20231030,132300,2385040550,5110,5100,5110,5100,696
|
|
20231030,132200,2381488990,5110,5110,5110,5110,30
|
|
20231030,132100,2381335690,5110,5100,5110,5100,106
|
|
20231030,132000,2380794040,5110,5110,5110,5110,21
|
|
20231030,131900,2380686730,5100,5110,5110,5100,11
|
|
20231030,131800,2380630620,5100,5100,5110,5100,311
|
|
20231030,131700,2379044510,5110,5100,5110,5100,128
|
|
20231030,131600,2378391630,5100,5100,5110,5100,569
|
|
20231030,131500,2375489710,5110,5110,5110,5100,603
|
|
20231030,131400,2372413380,5110,5110,5110,5110,0
|
|
20231030,131300,2372413380,5110,5110,5110,5100,5
|
|
20231030,131200,2372387840,5100,5110,5110,5100,262
|
|
20231030,131100,2371051620,5110,5110,5110,5110,100
|
|
20231030,131000,2370540620,5110,5110,5110,5100,354
|
|
20231030,130900,2368731690,5110,5100,5110,5100,51
|
|
20231030,130800,2368471580,5100,5100,5100,5100,77
|
|
20231030,130700,2368078880,5100,5100,5100,5100,282
|
|
20231030,130600,2366640680,5100,5100,5100,5100,0
|
|
20231030,130500,2366640680,5100,5110,5110,5100,1003
|
|
20231030,130400,2361515370,5110,5100,5110,5100,1854
|
|
20231030,130300,2352059940,5110,5110,5110,5100,13
|
|
20231030,130200,2351993520,5110,5100,5110,5100,113
|
|
20231030,130100,2351416200,5100,5100,5110,5100,152
|
|
20231030,130000,2350640980,5110,5110,5110,5110,2
|
|
20231030,125900,2350630760,5110,5110,5110,5110,0
|
|
20231030,125800,2350630760,5110,5110,5110,5100,62
|
|
20231030,125700,2350314040,5110,5110,5110,5110,7
|
|
20231030,125600,2350278270,5110,5110,5110,5110,24
|
|
20231030,125500,2350155630,5110,5110,5110,5110,1
|
|
20231030,125400,2350150520,5110,5110,5110,5110,2
|
|
20231030,125300,2350140300,5110,5110,5110,5110,25
|
|
20231030,125200,2350012550,5100,5100,5110,5100,824
|
|
20231030,125100,2345810130,5100,5100,5100,5100,184
|
|
20231030,125000,2344871730,5100,5100,5100,5090,308
|
|
20231030,124900,2343301430,5100,5100,5100,5090,1176
|
|
20231030,124800,2337311270,5100,5100,5110,5100,512
|
|
20231030,124700,2334700050,5100,5100,5100,5100,1051
|
|
20231030,124600,2329339950,5100,5090,5100,5090,285
|
|
20231030,124500,2327889290,5100,5100,5100,5100,12
|
|
20231030,124400,2327828090,5100,5100,5100,5100,0
|
|
20231030,124300,2327828090,5100,5100,5100,5100,303
|
|
20231030,124200,2326282790,5100,5100,5100,5100,0
|
|
20231030,124100,2326282790,5100,5100,5100,5100,48
|
|
20231030,124000,2326037990,5090,5090,5090,5090,0
|
|
20231030,123900,2326037990,5090,5090,5100,5090,744
|
|
20231030,123800,2322250810,5090,5090,5090,5080,678
|
|
20231030,123700,2318800790,5090,5090,5090,5090,892
|
|
20231030,123600,2314260510,5090,5080,5090,5080,424
|
|
20231030,123500,2312105590,5090,5090,5090,5090,623
|
|
20231030,123400,2308934520,5090,5090,5090,5090,719
|
|
20231030,123300,2305274810,5090,5090,5090,5090,19
|
|
20231030,123200,2305178100,5090,5090,5090,5080,617
|
|
20231030,123100,2302038570,5090,5090,5090,5090,5
|
|
20231030,123000,2302013120,5080,5090,5090,5080,823
|
|
20231030,122900,2297824080,5080,5090,5090,5080,206
|
|
20231030,122800,2296775590,5090,5090,5090,5090,15
|
|
20231030,122700,2296699240,5090,5090,5090,5090,205
|
|
20231030,122600,2295655790,5080,5090,5090,5080,104
|
|
20231030,122500,2295127430,5090,5090,5090,5090,182
|
|
20231030,122400,2294201050,5090,5080,5090,5080,97
|
|
20231030,122300,2293708260,5070,5070,5070,5070,190
|
|
20231030,122200,2292744960,5070,5080,5080,5070,97
|
|
20231030,122100,2292252870,5080,5080,5080,5070,37
|
|
20231030,122000,2292065080,5080,5080,5080,5080,11
|
|
20231030,121900,2292009200,5070,5080,5080,5070,22
|
|
20231030,121800,2291897480,5070,5070,5080,5070,374
|
|
20231030,121700,2290001290,5080,5070,5080,5070,1002
|
|
20231030,121600,2284920760,5070,5070,5070,5060,619
|
|
20231030,121500,2281782440,5060,5080,5080,5060,462
|
|
20231030,121400,2279442590,5060,5070,5070,5060,701
|
|
20231030,121300,2275895520,5060,5070,5080,5060,200
|
|
20231030,121200,2274881460,5080,5080,5080,5080,1
|
|
20231030,121100,2274876380,5070,5080,5080,5070,394
|
|
20231030,121000,2272878790,5080,5090,5090,5060,528
|
|
20231030,120900,2270206000,5090,5090,5090,5070,282
|
|
20231030,120800,2268775720,5080,5080,5090,5080,152
|
|
20231030,120700,2268002590,5090,5090,5090,5080,3
|
|
20231030,120600,2267987330,5090,5090,5090,5080,39
|
|
20231030,120500,2267788830,5090,5090,5090,5060,8104
|
|
20231030,120400,2226733410,5100,5100,5100,5100,0
|
|
20231030,120300,2226733410,5100,5100,5100,5100,3
|
|
20231030,120200,2226718110,5080,5080,5080,5080,2
|
|
20231030,120100,2226707950,5110,5080,5110,5080,461
|
|
20231030,120000,2224366040,5110,5100,5110,5100,900
|
|
20231030,115900,2219767120,5100,5090,5110,5090,1074
|
|
20231030,115800,2214288770,5060,5070,5070,5060,1702
|
|
20231030,115700,2205673280,5090,5090,5090,5090,0
|
|
20231030,115600,2205673280,5090,5090,5090,5090,0
|
|
20231030,115500,2205673280,5090,5070,5090,5060,535
|
|
20231030,115400,2202962150,5070,5070,5070,5070,1215
|
|
20231030,115300,2196802100,5070,5070,5070,5070,1000
|
|
20231030,115200,2191732100,5070,5070,5070,5070,0
|
|
20231030,115100,2191732100,5070,5080,5080,5070,1265
|
|
20231030,115000,2185318300,5080,5080,5080,5080,0
|
|
20231030,114900,2185318300,5080,5080,5080,5080,832
|
|
20231030,114800,2181091740,5070,5070,5070,5070,0
|
|
20231030,114700,2181091740,5070,5090,5090,5070,3026
|
|
20231030,114600,2165740180,5100,5100,5100,5100,0
|
|
20231030,114500,2165740180,5100,5100,5100,5100,111
|
|
20231030,114400,2165174080,5100,5100,5100,5100,204
|
|
20231030,114300,2164133680,5080,5080,5100,5080,72
|
|
20231030,114200,2163766920,5080,5090,5100,5080,1021
|
|
20231030,114100,2158580020,5090,5090,5090,5090,0
|
|
20231030,114000,2158580020,5090,5090,5090,5090,85
|
|
20231030,113900,2158147370,5090,5090,5090,5090,44
|
|
20231030,113800,2157923410,5090,5090,5090,5090,302
|
|
20231030,113700,2156386230,5090,5090,5090,5090,138
|
|
20231030,113600,2155683810,5090,5100,5100,5090,18
|
|
20231030,113500,2155592180,5090,5090,5090,5090,0
|
|
20231030,113400,2155592180,5090,5090,5090,5090,0
|
|
20231030,113300,2155592180,5090,5090,5100,5090,343
|
|
20231030,113200,2153845720,5100,5080,5100,5080,71
|
|
20231030,113100,2153484350,5090,5100,5100,5090,36
|
|
20231030,113000,2153301100,5100,5100,5100,5100,0
|
|
20231030,112900,2153301100,5100,5100,5100,5100,7
|
|
20231030,112800,2153265400,5100,5100,5100,5100,50
|
|
20231030,112700,2153010400,5100,5100,5100,5100,202
|
|
20231030,112600,2151980200,5100,5080,5100,5070,855
|
|
20231030,112500,2147623040,5090,5070,5090,5060,4212
|
|
20231030,112400,2126309890,5060,5100,5100,5060,4230
|
|
20231030,112300,2104876110,5080,5080,5080,5070,319
|
|
20231030,112200,2103256770,5070,5110,5110,5070,3
|
|
20231030,112100,2103241520,5110,5070,5110,5070,594
|
|
20231030,112000,2100224640,5080,5100,5100,5080,2600
|
|
20231030,111900,2087012580,5100,5100,5100,5090,268
|
|
20231030,111800,2085645800,5100,5090,5100,5090,144
|
|
20231030,111700,2084912120,5080,5080,5080,5070,2107
|
|
20231030,111600,2074222860,5080,5080,5080,5080,600
|
|
20231030,111500,2071174860,5080,5080,5100,5080,3045
|
|
20231030,111400,2055706060,5090,5110,5110,5090,897
|
|
20231030,111300,2051139310,5090,5090,5090,5090,10
|
|
20231030,111200,2051088410,5090,5110,5110,5090,3447
|
|
20231030,111100,2033511790,5110,5120,5120,5110,557
|
|
20231030,111000,2030663130,5130,5130,5130,5130,3
|
|
20231030,110900,2030647740,5130,5130,5130,5130,20
|
|
20231030,110800,2030545140,5110,5120,5130,5110,346
|
|
20231030,110700,2028776560,5130,5120,5130,5120,907
|
|
20231030,110600,2024132710,5120,5120,5120,5120,0
|
|
20231030,110500,2024132710,5120,5110,5120,5110,124
|
|
20231030,110400,2023499060,5110,5110,5110,5110,300
|
|
20231030,110300,2021966060,5110,5110,5120,5110,514
|
|
20231030,110200,2019339380,5110,5120,5120,5100,688
|
|
20231030,110100,2015823470,5110,5110,5120,5110,844
|
|
20231030,110000,2011510110,5110,5120,5120,5110,588
|
|
20231030,105900,2008505370,5120,5110,5120,5110,11
|
|
20231030,105800,2008449060,5120,5120,5120,5120,114
|
|
20231030,105700,2007865380,5110,5120,5120,5110,171
|
|
20231030,105600,2006990870,5120,5130,5130,5120,733
|
|
20231030,105500,2003236910,5130,5110,5130,5110,17
|
|
20231030,105400,2003149820,5110,5110,5120,5110,2332
|
|
20231030,105300,1991219900,5110,5100,5110,5100,23
|
|
20231030,105200,1991102570,5100,5110,5110,5100,609
|
|
20231030,105100,1987996580,5100,5110,5110,5100,181
|
|
20231030,105000,1987072950,5110,5100,5110,5100,413
|
|
20231030,104900,1984965510,5110,5100,5110,5100,7554
|
|
20231030,104800,1946435450,5090,5090,5090,5090,215
|
|
20231030,104700,1945341100,5090,5090,5090,5090,100
|
|
20231030,104600,1944832100,5090,5090,5090,5090,511
|
|
20231030,104500,1942231110,5090,5080,5100,5080,2582
|
|
20231030,104400,1929112350,5080,5080,5080,5080,813
|
|
20231030,104300,1924982310,5080,5080,5080,5080,361
|
|
20231030,104200,1923148430,5090,5100,5100,5090,1817
|
|
20231030,104100,1913899260,5100,5110,5110,5090,4
|
|
20231030,104000,1913878850,5100,5110,5110,5100,61
|
|
20231030,103900,1913567670,5090,5100,5100,5090,1111
|
|
20231030,103800,1907902150,5100,5100,5100,5100,321
|
|
20231030,103700,1906265050,5100,5090,5100,5090,430
|
|
20231030,103600,1904074210,5100,5100,5100,5100,472
|
|
20231030,103500,1901667010,5100,5090,5100,5090,41
|
|
20231030,103400,1901458260,5090,5080,5090,5080,3256
|
|
20231030,103300,1884891560,5080,5070,5080,5070,1001
|
|
20231030,103200,1879807520,5060,5070,5070,5060,922
|
|
20231030,103100,1875133090,5060,5060,5060,5060,861
|
|
20231030,103000,1870776430,5060,5070,5070,5060,380
|
|
20231030,102900,1868853460,5060,5060,5080,5060,336
|
|
20231030,102800,1867153180,5060,5070,5070,5060,417
|
|
20231030,102700,1865040940,5080,5070,5080,5070,1017
|
|
20231030,102600,1859876080,5080,5080,5080,5060,292
|
|
20231030,102500,1858395450,5070,5050,5070,5050,968
|
|
20231030,102400,1853489910,5050,5060,5060,5050,4611
|
|
20231030,102300,1830195270,5070,5070,5070,5050,4983
|
|
20231030,102200,1804981360,5060,5060,5060,5060,2558
|
|
20231030,102100,1792037880,5060,5080,5080,5060,955
|
|
20231030,102000,1787192760,5080,5090,5090,5060,331
|
|
20231030,101900,1785512690,5090,5090,5090,5060,303
|
|
20231030,101800,1783978010,5090,5090,5090,5090,16
|
|
20231030,101700,1783896570,5060,5080,5080,5060,4885
|
|
20231030,101600,1759171330,5090,5080,5090,5060,1501
|
|
20231030,101500,1751561270,5090,5080,5090,5080,541
|
|
20231030,101400,1748809790,5080,5080,5080,5070,1483
|
|
20231030,101300,1741286660,5080,5070,5080,5070,291
|
|
20231030,101200,1739810230,5070,5070,5080,5070,3547
|
|
20231030,101100,1721809500,5080,5070,5080,5060,1274
|
|
20231030,101000,1715349110,5070,5080,5080,5070,5068
|
|
20231030,100900,1689645970,5080,5090,5090,5070,1629
|
|
20231030,100800,1681370670,5080,5090,5090,5080,195
|
|
20231030,100700,1680380050,5080,5080,5080,5080,1114
|
|
20231030,100600,1674720930,5090,5090,5100,5070,7154
|
|
20231030,100500,1638343370,5070,5070,5070,5070,1143
|
|
20231030,100400,1632548360,5070,5080,5080,5070,1827
|
|
20231030,100300,1623268690,5080,5090,5100,5080,1640
|
|
20231030,100200,1614927580,5100,5100,5110,5090,1020
|
|
20231030,100100,1609732270,5100,5100,5110,5100,367
|
|
20231030,100000,1607859760,5090,5100,5100,5090,1038
|
|
20231030,095900,1602570360,5100,5100,5100,5100,1899
|
|
20231030,095800,1592885460,5110,5100,5110,5100,1602
|
|
20231030,095700,1584708880,5110,5110,5120,5110,465
|
|
20231030,095600,1582332720,5110,5100,5110,5100,1852
|
|
20231030,095500,1572879190,5100,5100,5100,5090,521
|
|
20231030,095400,1570222360,5100,5090,5100,5070,964
|
|
20231030,095300,1565324290,5080,5060,5080,5060,3307
|
|
20231030,095200,1548533100,5070,5060,5070,5040,4511
|
|
20231030,095100,1525759930,5070,5080,5080,5050,7761
|
|
20231030,095000,1486480920,5080,5100,5100,5070,5031
|
|
20231030,094900,1460918390,5090,5090,5100,5090,4065
|
|
20231030,094800,1440224940,5090,5120,5120,5090,19311
|
|
20231030,094700,1341757480,5130,5140,5140,5120,2845
|
|
20231030,094600,1327174040,5140,5130,5140,5130,2194
|
|
20231030,094500,1315917950,5130,5130,5140,5130,501
|
|
20231030,094400,1313346220,5130,5140,5160,5130,809
|
|
20231030,094300,1309192430,5150,5140,5150,5130,2357
|
|
20231030,094200,1297069440,5140,5140,5140,5140,24
|
|
20231030,094100,1296946080,5150,5150,5150,5120,654
|
|
20231030,094000,1293591450,5150,5120,5150,5120,439
|
|
20231030,093900,1291335900,5130,5120,5130,5120,868
|
|
20231030,093800,1286884290,5130,5100,5130,5100,3196
|
|
20231030,093700,1270553000,5110,5110,5110,5100,6728
|
|
20231030,093600,1236186700,5110,5130,5130,5110,1918
|
|
20231030,093500,1226376340,5130,5110,5140,5110,359
|
|
20231030,093400,1224538630,5140,5110,5140,5100,1645
|
|
20231030,093300,1216136460,5140,5150,5150,5100,8369
|
|
20231030,093200,1173340210,5140,5130,5140,5130,3047
|
|
20231030,093100,1157696500,5140,5130,5140,5120,1189
|
|
20231030,093000,1151606620,5130,5130,5130,5120,1461
|
|
20231030,092900,1144124600,5130,5140,5150,5130,1433
|
|
20231030,092800,1136761680,5110,5130,5130,5110,12443
|
|
20231030,092700,1073030520,5130,5140,5140,5120,7541
|
|
20231030,092600,1034333840,5140,5160,5160,5140,5151
|
|
20231030,092500,1007815840,5150,5170,5180,5150,7884
|
|
20231030,092400,967167600,5170,5170,5170,5160,3544
|
|
20231030,092300,948872670,5180,5170,5190,5160,1379
|
|
20231030,092200,941737540,5160,5190,5190,5150,6420
|
|
20231030,092100,908552630,5190,5190,5200,5190,1632
|
|
20231030,092000,900076990,5200,5190,5200,5190,803
|
|
20231030,091900,895908920,5190,5190,5200,5190,1096
|
|
20231030,091800,890213990,5190,5180,5190,5180,793
|
|
20231030,091700,886100580,5180,5180,5190,5180,1602
|
|
20231030,091600,877802200,5180,5200,5210,5180,750
|
|
20231030,091500,873907210,5200,5180,5210,5180,3685
|
|
20231030,091400,854746330,5180,5180,5200,5180,4441
|
|
20231030,091300,831741410,5180,5200,5200,5180,5037
|
|
20231030,091200,805639890,5180,5180,5200,5180,3058
|
|
20231030,091100,789772880,5180,5190,5230,5170,8137
|
|
20231030,091000,747610000,5190,5230,5240,5190,7612
|
|
20231030,090900,707975840,5240,5250,5250,5210,16529
|
|
20231030,090800,621685270,5230,5260,5270,5230,11743
|
|
20231030,090700,560064080,5260,5260,5260,5250,10745
|
|
20231030,090600,503641440,5260,5280,5300,5260,13185
|
|
20231030,090500,434136480,5280,5280,5320,5270,10653
|
|
20231030,090400,377735770,5290,5260,5320,5260,12479
|
|
20231030,090300,311758100,5250,5250,5260,5230,9263
|
|
20231030,090200,263125650,5240,5250,5260,5230,2502
|
|
20231030,090100,249995410,5220,5220,5270,5210,4327
|
|
20231030,090000,227325780,5220,5230,5280,5210,34973
|