596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185300,1100679675,2180,2180,2180,2180,10718
|
|
20231027,185200,1100679675,2180,2180,2180,2180,0
|
|
20231027,185100,1100679675,2180,2180,2180,2180,0
|
|
20231027,185000,1100679675,2180,2180,2180,2180,0
|
|
20231027,184900,1100679675,2180,2180,2180,2180,0
|
|
20231027,184800,1100679675,2180,2180,2180,2180,0
|
|
20231027,184700,1100679675,2180,2180,2180,2180,0
|
|
20231027,184600,1100679675,2180,2180,2180,2180,0
|
|
20231027,184500,1100679675,2180,2180,2180,2180,0
|
|
20231027,184400,1100679675,2180,2180,2180,2180,0
|
|
20231027,184300,1100679675,2180,2180,2180,2180,0
|
|
20231027,184200,1100679675,2180,2180,2180,2180,0
|
|
20231027,184100,1100679675,2180,2180,2180,2180,0
|
|
20231027,184000,1100679675,2180,2180,2180,2180,0
|
|
20231027,183900,1100679675,2180,2180,2180,2180,0
|
|
20231027,183800,1100679675,2180,2180,2180,2180,0
|
|
20231027,183700,1100679675,2180,2180,2180,2180,0
|
|
20231027,183600,1100679675,2180,2180,2180,2180,0
|
|
20231027,183500,1100679675,2180,2180,2180,2180,0
|
|
20231027,183400,1100679675,2180,2180,2180,2180,0
|
|
20231027,183300,1100679675,2180,2180,2180,2180,0
|
|
20231027,183200,1100679675,2180,2180,2180,2180,0
|
|
20231027,183100,1100679675,2180,2180,2180,2180,0
|
|
20231027,183000,1100679675,2180,2180,2180,2180,0
|
|
20231027,182900,1100679675,2180,2180,2180,2180,0
|
|
20231027,182800,1100679675,2180,2180,2180,2180,0
|
|
20231027,182700,1100679675,2180,2180,2180,2180,0
|
|
20231027,182600,1100679675,2180,2180,2180,2180,0
|
|
20231027,182500,1100679675,2180,2180,2180,2180,0
|
|
20231027,182400,1100679675,2180,2180,2180,2180,0
|
|
20231027,182300,1100679675,2180,2180,2180,2180,10718
|
|
20231027,182200,1100679675,2180,2180,2180,2180,0
|
|
20231027,182100,1100679675,2180,2180,2180,2180,0
|
|
20231027,182000,1100679675,2180,2180,2180,2180,0
|
|
20231027,181900,1100679675,2180,2180,2180,2180,0
|
|
20231027,181800,1100679675,2180,2180,2180,2180,0
|
|
20231027,181700,1100679675,2180,2180,2180,2180,0
|
|
20231027,181600,1100679675,2180,2180,2180,2180,0
|
|
20231027,181500,1100679675,2180,2180,2180,2180,0
|
|
20231027,181400,1100679675,2180,2180,2180,2180,0
|
|
20231027,181300,1100679675,2180,2180,2180,2180,0
|
|
20231027,181200,1100679675,2180,2180,2180,2180,0
|
|
20231027,181100,1100679675,2180,2180,2180,2180,0
|
|
20231027,181000,1100679675,2180,2180,2180,2180,0
|
|
20231027,180900,1100679675,2180,2180,2180,2180,0
|
|
20231027,180800,1100679675,2180,2180,2180,2180,0
|
|
20231027,180700,1100679675,2180,2180,2180,2180,0
|
|
20231027,180600,1100679675,2180,2180,2180,2180,0
|
|
20231027,180500,1100679675,2180,2180,2180,2180,0
|
|
20231027,180400,1100679675,2180,2180,2180,2180,0
|
|
20231027,180300,1100679675,2180,2180,2180,2180,0
|
|
20231027,180200,1100679675,2180,2180,2180,2180,0
|
|
20231027,180100,1100679675,2180,2180,2180,2180,0
|
|
20231027,180000,1100679675,2180,2180,2180,2180,0
|
|
20231027,175900,1100679675,2180,2180,2180,2180,0
|
|
20231027,175800,1100679675,2180,2180,2180,2180,0
|
|
20231027,175700,1100679675,2180,2180,2180,2180,0
|
|
20231027,175600,1100679675,2180,2180,2180,2180,0
|
|
20231027,175500,1100679675,2180,2180,2180,2180,0
|
|
20231027,175400,1100679675,2180,2180,2180,2180,0
|
|
20231027,175300,1100679675,2180,2180,2180,2180,10718
|
|
20231027,175200,1100679675,2180,2180,2180,2180,0
|
|
20231027,175100,1100679675,2180,2180,2180,2180,0
|
|
20231027,175000,1100679675,2180,2180,2180,2180,0
|
|
20231027,174900,1100679675,2180,2180,2180,2180,0
|
|
20231027,174800,1100679675,2180,2180,2180,2180,0
|
|
20231027,174700,1100679675,2180,2180,2180,2180,0
|
|
20231027,174600,1100679675,2180,2180,2180,2180,0
|
|
20231027,174500,1100679675,2180,2180,2180,2180,0
|
|
20231027,174400,1100679675,2180,2180,2180,2180,0
|
|
20231027,174300,1100679675,2180,2180,2180,2180,0
|
|
20231027,174200,1100679675,2180,2180,2180,2180,0
|
|
20231027,174100,1100679675,2180,2180,2180,2180,0
|
|
20231027,174000,1100679675,2180,2180,2180,2180,0
|
|
20231027,173900,1100679675,2180,2180,2180,2180,0
|
|
20231027,173800,1100679675,2180,2180,2180,2180,0
|
|
20231027,173700,1100679675,2180,2180,2180,2180,0
|
|
20231027,173600,1100679675,2180,2180,2180,2180,0
|
|
20231027,173500,1100679675,2180,2180,2180,2180,0
|
|
20231027,173400,1100679675,2180,2180,2180,2180,0
|
|
20231027,173300,1100679675,2180,2180,2180,2180,0
|
|
20231027,173200,1100679675,2180,2180,2180,2180,0
|
|
20231027,173100,1100679675,2180,2180,2180,2180,0
|
|
20231027,173000,1100679675,2180,2180,2180,2180,0
|
|
20231027,172900,1100679675,2180,2180,2180,2180,0
|
|
20231027,172800,1100679675,2180,2180,2180,2180,0
|
|
20231027,172700,1100679675,2180,2180,2180,2180,0
|
|
20231027,172600,1100679675,2180,2180,2180,2180,0
|
|
20231027,172500,1100679675,2180,2180,2180,2180,0
|
|
20231027,172400,1100679675,2180,2180,2180,2180,0
|
|
20231027,172300,1100679675,2180,2180,2180,2180,10718
|
|
20231027,172200,1100679675,2180,2180,2180,2180,0
|
|
20231027,172100,1100679675,2180,2180,2180,2180,0
|
|
20231027,172000,1100679675,2180,2180,2180,2180,0
|
|
20231027,171900,1100679675,2180,2180,2180,2180,0
|
|
20231027,171800,1100679675,2180,2180,2180,2180,0
|
|
20231027,171700,1100679675,2180,2180,2180,2180,0
|
|
20231027,171600,1100679675,2180,2180,2180,2180,0
|
|
20231027,171500,1100679675,2180,2180,2180,2180,0
|
|
20231027,171400,1100679675,2180,2180,2180,2180,0
|
|
20231027,171300,1100679675,2180,2180,2180,2180,0
|
|
20231027,171200,1100679675,2180,2180,2180,2180,0
|
|
20231027,171100,1100679675,2180,2180,2180,2180,0
|
|
20231027,171000,1100679675,2180,2180,2180,2180,0
|
|
20231027,170900,1100679675,2180,2180,2180,2180,0
|
|
20231027,170800,1100679675,2180,2180,2180,2180,0
|
|
20231027,170700,1100679675,2180,2180,2180,2180,0
|
|
20231027,170600,1100679675,2180,2180,2180,2180,0
|
|
20231027,170500,1100679675,2180,2180,2180,2180,0
|
|
20231027,170400,1100679675,2180,2180,2180,2180,0
|
|
20231027,170300,1100679675,2180,2180,2180,2180,0
|
|
20231027,170200,1100679675,2180,2180,2180,2180,0
|
|
20231027,170100,1100679675,2180,2180,2180,2180,0
|
|
20231027,170000,1100679675,2180,2180,2180,2180,0
|
|
20231027,165900,1100679675,2180,2180,2180,2180,0
|
|
20231027,165800,1100679675,2180,2180,2180,2180,0
|
|
20231027,165700,1100679675,2180,2180,2180,2180,0
|
|
20231027,165600,1100679675,2180,2180,2180,2180,0
|
|
20231027,165500,1100679675,2180,2180,2180,2180,0
|
|
20231027,165400,1100679675,2180,2180,2180,2180,0
|
|
20231027,165300,1100679675,2180,2180,2180,2180,10718
|
|
20231027,165200,1100679675,2180,2180,2180,2180,0
|
|
20231027,165100,1100679675,2180,2180,2180,2180,0
|
|
20231027,165000,1100679675,2180,2180,2180,2180,0
|
|
20231027,164900,1100679675,2180,2180,2180,2180,0
|
|
20231027,164800,1100679675,2180,2180,2180,2180,0
|
|
20231027,164700,1100679675,2180,2180,2180,2180,0
|
|
20231027,164600,1100679675,2180,2180,2180,2180,0
|
|
20231027,164500,1100679675,2180,2180,2180,2180,0
|
|
20231027,164400,1100679675,2180,2180,2180,2180,0
|
|
20231027,164300,1100679675,2180,2180,2180,2180,0
|
|
20231027,164200,1100679675,2180,2180,2180,2180,0
|
|
20231027,164100,1100679675,2180,2180,2180,2180,0
|
|
20231027,164000,1100679675,2180,2180,2180,2180,0
|
|
20231027,163900,1100679675,2180,2180,2180,2180,0
|
|
20231027,163800,1100679675,2180,2180,2180,2180,0
|
|
20231027,163700,1100679675,2180,2180,2180,2180,0
|
|
20231027,163600,1100679675,2180,2180,2180,2180,0
|
|
20231027,163500,1100679675,2180,2180,2180,2180,0
|
|
20231027,163400,1100679675,2180,2180,2180,2180,0
|
|
20231027,163300,1100679675,2180,2180,2180,2180,0
|
|
20231027,163200,1100679675,2180,2180,2180,2180,0
|
|
20231027,163100,1100679675,2180,2180,2180,2180,0
|
|
20231027,163000,1100679675,2180,2180,2180,2180,0
|
|
20231027,162900,1100679675,2180,2180,2180,2180,0
|
|
20231027,162800,1100679675,2180,2180,2180,2180,0
|
|
20231027,162700,1100679675,2180,2180,2180,2180,0
|
|
20231027,162600,1100679675,2180,2180,2180,2180,0
|
|
20231027,162500,1100679675,2180,2180,2180,2180,0
|
|
20231027,162400,1100679675,2180,2180,2180,2180,0
|
|
20231027,162300,1100679675,2180,2180,2180,2180,10718
|
|
20231027,162200,1100679675,2180,2180,2180,2180,0
|
|
20231027,162100,1100679675,2180,2180,2180,2180,0
|
|
20231027,162000,1100679675,2180,2180,2180,2180,0
|
|
20231027,161900,1100679675,2180,2180,2180,2180,0
|
|
20231027,161800,1100679675,2180,2180,2180,2180,0
|
|
20231027,161700,1100679675,2180,2180,2180,2180,0
|
|
20231027,161600,1100679675,2180,2180,2180,2180,0
|
|
20231027,161500,1100679675,2180,2180,2180,2180,0
|
|
20231027,161400,1100679675,2180,2180,2180,2180,0
|
|
20231027,161300,1100679675,2180,2180,2180,2180,0
|
|
20231027,161200,1100679675,2180,2180,2180,2180,0
|
|
20231027,161100,1100679675,2180,2180,2180,2180,0
|
|
20231027,161000,1100679675,2180,2180,2180,2180,0
|
|
20231027,160900,1100679675,2180,2180,2180,2180,0
|
|
20231027,160800,1100679675,2180,2180,2180,2180,0
|
|
20231027,160700,1100679675,2180,2180,2180,2180,0
|
|
20231027,160600,1100679675,2180,2180,2180,2180,0
|
|
20231027,160500,1100679675,2180,2180,2180,2180,0
|
|
20231027,160400,1100679675,2180,2180,2180,2180,0
|
|
20231027,160300,1100679675,2180,2180,2180,2180,0
|
|
20231027,160200,1100679675,2180,2180,2180,2180,0
|
|
20231027,160100,1100679675,2180,2180,2180,2180,0
|
|
20231027,160000,1100679675,2180,2180,2180,2180,0
|
|
20231027,155900,1100679675,2180,2180,2180,2180,0
|
|
20231027,155800,1100679675,2180,2180,2180,2180,0
|
|
20231027,155700,1100679675,2180,2180,2180,2180,0
|
|
20231027,155600,1100679675,2180,2180,2180,2180,0
|
|
20231027,155500,1100679675,2180,2180,2180,2180,0
|
|
20231027,155400,1100679675,2180,2180,2180,2180,0
|
|
20231027,155300,1100679675,2180,2180,2180,2180,10718
|
|
20231027,155200,1100679675,2180,2180,2180,2180,0
|
|
20231027,155100,1100679675,2180,2180,2180,2180,0
|
|
20231027,155000,1100679675,2180,2180,2180,2180,0
|
|
20231027,154900,1100679675,2180,2180,2180,2180,0
|
|
20231027,154800,1100679675,2180,2180,2180,2180,0
|
|
20231027,154700,1100679675,2180,2180,2180,2180,0
|
|
20231027,154600,1100679675,2180,2180,2180,2180,0
|
|
20231027,154500,1100679675,2180,2180,2180,2180,0
|
|
20231027,154400,1100679675,2180,2180,2180,2180,0
|
|
20231027,154300,1100679675,2180,2180,2180,2180,0
|
|
20231027,154200,1100679675,2180,2180,2180,2180,0
|
|
20231027,154100,1100679675,2180,2180,2180,2180,0
|
|
20231027,154000,1100679675,2180,2180,2180,2180,0
|
|
20231027,153900,1100679675,2180,2180,2180,2180,0
|
|
20231027,153800,1100679675,2180,2180,2180,2180,0
|
|
20231027,153700,1100679675,2180,2180,2180,2180,0
|
|
20231027,153600,1100679675,2180,2180,2180,2180,0
|
|
20231027,153500,1100679675,2180,2180,2180,2180,0
|
|
20231027,153400,1100679675,2180,2180,2180,2180,0
|
|
20231027,153300,1100679675,2180,2180,2180,2180,0
|
|
20231027,153200,1100679675,2180,2180,2180,2180,0
|
|
20231027,153100,1100679675,2180,2180,2180,2180,0
|
|
20231027,153000,1100679675,2180,2180,2180,2180,10718
|
|
20231027,152900,1077314435,2180,2180,2180,2180,0
|
|
20231027,152800,1077314435,2180,2180,2180,2180,0
|
|
20231027,152700,1077314435,2180,2180,2180,2180,0
|
|
20231027,152600,1077314435,2180,2180,2180,2180,0
|
|
20231027,152500,1077314435,2180,2180,2180,2180,0
|
|
20231027,152400,1077314435,2180,2180,2180,2180,0
|
|
20231027,152300,1077314435,2180,2180,2180,2180,0
|
|
20231027,152200,1077314435,2180,2180,2180,2180,0
|
|
20231027,152100,1077314435,2180,2180,2180,2180,0
|
|
20231027,152000,1077314435,2180,2180,2180,2180,0
|
|
20231027,151900,1077314435,2180,2180,2180,2180,970
|
|
20231027,151800,1075199835,2180,2170,2185,2170,123
|
|
20231027,151700,1074932860,2190,2185,2190,2175,6089
|
|
20231027,151600,1061657270,2185,2185,2190,2185,938
|
|
20231027,151500,1059607670,2190,2185,2190,2185,47
|
|
20231027,151400,1059504965,2190,2190,2190,2180,645
|
|
20231027,151300,1058095425,2180,2190,2190,2180,4787
|
|
20231027,151200,1047612195,2185,2195,2195,2185,6773
|
|
20231027,151100,1032757910,2190,2190,2195,2185,5300
|
|
20231027,151000,1021146775,2185,2180,2190,2180,2172
|
|
20231027,150900,1016395305,2190,2185,2190,2185,5103
|
|
20231027,150800,1005220240,2185,2185,2185,2185,1
|
|
20231027,150700,1005218055,2190,2190,2190,2190,537
|
|
20231027,150600,1004042025,2190,2185,2190,2185,169
|
|
20231027,150500,1003672615,2185,2180,2195,2180,1486
|
|
20231027,150400,1000421895,2185,2175,2185,2175,13
|
|
20231027,150300,1000393500,2185,2175,2185,2175,5503
|
|
20231027,150200,988386985,2180,2180,2180,2180,20
|
|
20231027,150100,988343385,2180,2170,2180,2170,13
|
|
20231027,150000,988315055,2170,2175,2175,2170,3311
|
|
20231027,145900,981125260,2175,2175,2175,2175,30
|
|
20231027,145800,981060010,2175,2175,2175,2175,4360
|
|
20231027,145700,971577010,2180,2180,2180,2180,1004
|
|
20231027,145600,969388290,2180,2180,2180,2180,1183
|
|
20231027,145500,966809350,2185,2185,2190,2185,319
|
|
20231027,145400,966112320,2185,2185,2185,2185,150
|
|
20231027,145300,965784570,2190,2190,2190,2185,1998
|
|
20231027,145200,961416920,2185,2190,2190,2185,831
|
|
20231027,145100,959601165,2185,2190,2190,2185,6863
|
|
20231027,145000,944578585,2195,2185,2195,2185,3311
|
|
20231027,144900,937317695,2185,2195,2205,2185,6508
|
|
20231027,144800,923020550,2200,2185,2200,2180,4602
|
|
20231027,144700,912949845,2185,2190,2205,2185,12021
|
|
20231027,144600,886550210,2195,2195,2210,2180,10501
|
|
20231027,144500,863484280,2195,2175,2195,2175,17697
|
|
20231027,144400,824856825,2180,2180,2180,2175,1355
|
|
20231027,144300,821906075,2180,2180,2185,2175,7580
|
|
20231027,144200,805397810,2185,2170,2195,2170,12933
|
|
20231027,144100,777097630,2170,2160,2170,2160,21285
|
|
20231027,144000,731065730,2155,2150,2155,2150,13376
|
|
20231027,143900,702288355,2150,2140,2150,2140,4513
|
|
20231027,143800,692601815,2140,2130,2140,2130,315
|
|
20231027,143700,691927830,2130,2130,2140,2120,1178
|
|
20231027,143600,689412830,2130,2130,2135,2130,241
|
|
20231027,143500,688899480,2130,2135,2135,2130,392
|
|
20231027,143400,688063065,2140,2135,2140,2135,36
|
|
20231027,143300,687986045,2130,2130,2130,2130,0
|
|
20231027,143200,687986045,2130,2135,2140,2130,1286
|
|
20231027,143100,685244105,2140,2140,2140,2140,0
|
|
20231027,143000,685244105,2140,2130,2145,2130,11030
|
|
20231027,142900,661649755,2140,2140,2140,2140,1723
|
|
20231027,142800,657962535,2135,2140,2140,2135,9633
|
|
20231027,142700,637352915,2140,2125,2140,2125,8506
|
|
20231027,142600,619188125,2125,2115,2125,2115,2942
|
|
20231027,142500,612951575,2120,2115,2120,2115,1697
|
|
20231027,142400,609362365,2115,2100,2115,2100,111
|
|
20231027,142300,609129250,2100,2100,2115,2100,4819
|
|
20231027,142200,598990120,2105,2105,2105,2105,0
|
|
20231027,142100,598990120,2105,2105,2105,2105,0
|
|
20231027,142000,598990120,2105,2105,2105,2105,30
|
|
20231027,141900,598926970,2105,2100,2105,2100,102
|
|
20231027,141800,598712760,2105,2105,2105,2105,10
|
|
20231027,141700,598691710,2105,2105,2105,2105,0
|
|
20231027,141600,598691710,2105,2105,2105,2105,0
|
|
20231027,141500,598691710,2105,2105,2105,2105,1068
|
|
20231027,141400,596443570,2105,2105,2105,2105,0
|
|
20231027,141300,596443570,2105,2100,2105,2100,2950
|
|
20231027,141200,590238570,2100,2095,2100,2095,1922
|
|
20231027,141100,586206755,2095,2090,2095,2090,1513
|
|
20231027,141000,583039530,2090,2080,2090,2080,759
|
|
20231027,140900,581459410,2080,2080,2080,2080,0
|
|
20231027,140800,581459410,2080,2080,2080,2080,1000
|
|
20231027,140700,579379410,2080,2080,2080,2080,0
|
|
20231027,140600,579379410,2080,2080,2080,2080,0
|
|
20231027,140500,579379410,2080,2080,2080,2080,100
|
|
20231027,140400,579171410,2080,2080,2080,2080,0
|
|
20231027,140300,579171410,2080,2080,2080,2080,1
|
|
20231027,140200,579169330,2070,2070,2070,2070,466
|
|
20231027,140100,578204710,2070,2070,2070,2070,0
|
|
20231027,140000,578204710,2070,2070,2070,2070,100
|
|
20231027,135900,577997710,2070,2070,2070,2070,10
|
|
20231027,135800,577977010,2075,2075,2075,2075,1
|
|
20231027,135700,577974935,2065,2070,2070,2065,1173
|
|
20231027,135600,575550215,2060,2070,2070,2060,6000
|
|
20231027,135500,563184210,2060,2080,2080,2060,3640
|
|
20231027,135400,555657335,2085,2085,2090,2085,31
|
|
20231027,135300,555592680,2085,2080,2085,2080,182
|
|
20231027,135200,555213250,2080,2080,2085,2080,1070
|
|
20231027,135100,552984805,2080,2080,2080,2080,1811
|
|
20231027,135000,549217925,2080,2080,2080,2080,0
|
|
20231027,134900,549217925,2080,2075,2080,2075,20
|
|
20231027,134800,549176420,2075,2075,2075,2075,4
|
|
20231027,134700,549168120,2070,2070,2070,2070,297
|
|
20231027,134600,548553330,2060,2060,2060,2060,0
|
|
20231027,134500,548553330,2060,2060,2060,2060,0
|
|
20231027,134400,548553330,2060,2070,2070,2060,1446
|
|
20231027,134300,545574540,2070,2070,2070,2070,190
|
|
20231027,134200,545181240,2065,2065,2065,2065,24
|
|
20231027,134100,545131680,2065,2065,2065,2065,1100
|
|
20231027,134000,542860180,2070,2070,2070,2070,0
|
|
20231027,133900,542860180,2070,2070,2070,2070,0
|
|
20231027,133800,542860180,2070,2070,2070,2070,0
|
|
20231027,133700,542860180,2070,2070,2070,2070,0
|
|
20231027,133600,542860180,2070,2070,2070,2070,0
|
|
20231027,133500,542860180,2070,2070,2070,2070,0
|
|
20231027,133400,542860180,2070,2070,2070,2070,0
|
|
20231027,133300,542860180,2070,2070,2070,2070,23
|
|
20231027,133200,542812570,2055,2065,2085,2055,2711
|
|
20231027,133100,537235060,2085,2080,2085,2040,19590
|
|
20231027,133000,496958730,2075,2075,2075,2075,0
|
|
20231027,132900,496958730,2075,2075,2075,2075,0
|
|
20231027,132800,496958730,2075,2075,2075,2075,0
|
|
20231027,132700,496958730,2075,2075,2075,2075,0
|
|
20231027,132600,496958730,2075,2075,2075,2075,2724
|
|
20231027,132500,491306430,2075,2075,2075,2075,550
|
|
20231027,132400,490165180,2075,2075,2075,2075,1000
|
|
20231027,132300,488090180,2090,2090,2090,2090,4
|
|
20231027,132200,488081820,2090,2080,2090,2075,1001
|
|
20231027,132100,486004515,2080,2080,2080,2080,204
|
|
20231027,132000,485580195,2075,2080,2080,2075,1000
|
|
20231027,131900,483504670,2075,2080,2080,2075,1000
|
|
20231027,131800,481429610,2075,2075,2075,2075,2200
|
|
20231027,131700,476864610,2080,2080,2080,2080,0
|
|
20231027,131600,476864610,2080,2080,2080,2080,1165
|
|
20231027,131500,474441410,2080,2080,2080,2080,1521
|
|
20231027,131400,471277730,2085,2090,2090,2085,387
|
|
20231027,131300,470470810,2095,2095,2095,2095,211
|
|
20231027,131200,470028765,2095,2095,2095,2095,10
|
|
20231027,131100,470007815,2095,2095,2095,2095,20
|
|
20231027,131000,469965915,2090,2095,2095,2090,113
|
|
20231027,130900,469729705,2095,2095,2095,2095,0
|
|
20231027,130800,469729705,2095,2090,2095,2090,4000
|
|
20231027,130700,461361490,2090,2090,2090,2090,0
|
|
20231027,130600,461361490,2090,2090,2090,2090,0
|
|
20231027,130500,461361490,2090,2090,2090,2090,1000
|
|
20231027,130400,459271490,2090,2090,2090,2090,5
|
|
20231027,130300,459261040,2090,2090,2090,2090,90
|
|
20231027,130200,459072940,2090,2090,2090,2090,1
|
|
20231027,130100,459070850,2085,2085,2085,2085,0
|
|
20231027,130000,459070850,2085,2085,2085,2085,1443
|
|
20231027,125900,456062195,2085,2080,2085,2080,1503
|
|
20231027,125800,452935940,2080,2080,2080,2080,0
|
|
20231027,125700,452935940,2080,2085,2085,2080,1665
|
|
20231027,125600,449472715,2085,2090,2090,2085,24
|
|
20231027,125500,449422580,2095,2095,2095,2095,0
|
|
20231027,125400,449422580,2095,2095,2095,2095,0
|
|
20231027,125300,449422580,2095,2095,2095,2095,0
|
|
20231027,125200,449422580,2095,2095,2095,2095,10
|
|
20231027,125100,449401630,2080,2090,2090,2080,401
|
|
20231027,125000,448563550,2090,2085,2090,2085,594
|
|
20231027,124900,447325010,2100,2100,2100,2100,0
|
|
20231027,124800,447325010,2100,2100,2100,2100,0
|
|
20231027,124700,447325010,2100,2100,2100,2100,5
|
|
20231027,124600,447314510,2100,2100,2100,2100,0
|
|
20231027,124500,447314510,2100,2100,2100,2100,1
|
|
20231027,124400,447312410,2085,2090,2090,2085,4449
|
|
20231027,124300,438014115,2105,2105,2105,2105,0
|
|
20231027,124200,438014115,2105,2105,2105,2105,0
|
|
20231027,124100,438014115,2105,2105,2105,2105,100
|
|
20231027,124000,437803615,2105,2105,2105,2105,1
|
|
20231027,123900,437801510,2105,2105,2105,2105,0
|
|
20231027,123800,437801510,2105,2105,2105,2105,201
|
|
20231027,123700,437378405,2105,2105,2105,2105,0
|
|
20231027,123600,437378405,2105,2090,2105,2090,7864
|
|
20231027,123500,420942630,2095,2095,2095,2095,0
|
|
20231027,123400,420942630,2095,2095,2095,2095,728
|
|
20231027,123300,419417470,2095,2105,2105,2095,3783
|
|
20231027,123200,411486815,2105,2105,2105,2105,0
|
|
20231027,123100,411486815,2105,2105,2105,2105,0
|
|
20231027,123000,411486815,2105,2110,2110,2105,994
|
|
20231027,122900,409391555,2120,2120,2120,2120,0
|
|
20231027,122800,409391555,2120,2120,2120,2120,23
|
|
20231027,122700,409342795,2120,2120,2120,2120,505
|
|
20231027,122600,408272195,2120,2115,2120,2110,1010
|
|
20231027,122500,406140845,2110,2110,2110,2110,0
|
|
20231027,122400,406140845,2110,2110,2110,2110,31
|
|
20231027,122300,406075435,2120,2110,2120,2110,48
|
|
20231027,122200,405974145,2110,2110,2110,2110,0
|
|
20231027,122100,405974145,2110,2110,2120,2110,5006
|
|
20231027,122000,395372635,2105,2105,2105,2105,25
|
|
20231027,121900,395320010,2110,2110,2110,2110,0
|
|
20231027,121800,395320010,2110,2110,2110,2110,0
|
|
20231027,121700,395320010,2110,2110,2110,2110,0
|
|
20231027,121600,395320010,2110,2110,2110,2110,175
|
|
20231027,121500,394950760,2110,2110,2110,2110,5
|
|
20231027,121400,394940210,2110,2105,2110,2105,3000
|
|
20231027,121300,388615955,2105,2105,2105,2105,0
|
|
20231027,121200,388615955,2105,2105,2105,2105,70
|
|
20231027,121100,388468605,2105,2090,2105,2085,2060
|
|
20231027,121000,384149170,2090,2090,2090,2090,76
|
|
20231027,120900,383990330,2095,2095,2095,2095,0
|
|
20231027,120800,383990330,2095,2095,2095,2095,60
|
|
20231027,120700,383864630,2100,2095,2100,2095,5283
|
|
20231027,120600,372772930,2075,2075,2075,2075,414
|
|
20231027,120500,371913880,2075,2080,2080,2075,1200
|
|
20231027,120400,369423830,2095,2095,2095,2095,0
|
|
20231027,120300,369423830,2095,2095,2095,2095,0
|
|
20231027,120200,369423830,2095,2095,2095,2095,0
|
|
20231027,120100,369423830,2095,2075,2095,2075,3501
|
|
20231027,120000,362159235,2075,2080,2080,2075,2340
|
|
20231027,115900,357299490,2080,2085,2085,2080,200
|
|
20231027,115800,356883390,2090,2090,2090,2090,537
|
|
20231027,115700,355761060,2090,2105,2105,2090,200
|
|
20231027,115600,355342940,2110,2110,2110,2110,0
|
|
20231027,115500,355342940,2110,2110,2110,2110,2
|
|
20231027,115400,355338720,2105,2105,2105,2105,1
|
|
20231027,115300,355336615,2105,2090,2110,2090,5068
|
|
20231027,115200,344675195,2085,2090,2090,2085,1500
|
|
20231027,115100,341542695,2100,2100,2100,2100,0
|
|
20231027,115000,341542695,2100,2100,2100,2100,0
|
|
20231027,114900,341542695,2100,2100,2100,2100,0
|
|
20231027,114800,341542695,2100,2095,2100,2095,500
|
|
20231027,114700,340493300,2100,2100,2100,2100,0
|
|
20231027,114600,340493300,2100,2100,2100,2100,0
|
|
20231027,114500,340493300,2100,2090,2100,2090,158
|
|
20231027,114400,340163030,2090,2085,2090,2085,1002
|
|
20231027,114300,338073850,2090,2105,2105,2090,510
|
|
20231027,114200,337006405,2110,2110,2110,2110,0
|
|
20231027,114100,337006405,2110,2100,2110,2100,6013
|
|
20231027,114000,324361455,2100,2100,2100,2100,1
|
|
20231027,113900,324359355,2090,2090,2090,2090,0
|
|
20231027,113800,324359355,2090,2095,2095,2090,1050
|
|
20231027,113700,322160105,2095,2095,2095,2095,1154
|
|
20231027,113600,319742475,2095,2060,2100,2060,12533
|
|
20231027,113500,293723875,2060,2060,2060,2060,300
|
|
20231027,113400,293105875,2060,2060,2060,2060,0
|
|
20231027,113300,293105875,2060,2060,2060,2060,0
|
|
20231027,113200,293105875,2060,2060,2060,2060,604
|
|
20231027,113100,291861635,2060,2060,2060,2060,11
|
|
20231027,113000,291838975,2055,2055,2055,2055,0
|
|
20231027,112900,291838975,2055,2055,2055,2055,0
|
|
20231027,112800,291838975,2055,2055,2055,2055,692
|
|
20231027,112700,290416915,2050,2050,2050,2050,0
|
|
20231027,112600,290416915,2050,2050,2050,2050,0
|
|
20231027,112500,290416915,2050,2050,2050,2050,0
|
|
20231027,112400,290416915,2050,2050,2050,2050,569
|
|
20231027,112300,289250465,2055,2055,2055,2055,308
|
|
20231027,112200,288617525,2055,2055,2055,2055,0
|
|
20231027,112100,288617525,2055,2055,2055,2055,0
|
|
20231027,112000,288617525,2055,2055,2055,2055,0
|
|
20231027,111900,288617525,2055,2055,2055,2055,100
|
|
20231027,111800,288412025,2060,2060,2060,2060,0
|
|
20231027,111700,288412025,2060,2055,2060,2055,101
|
|
20231027,111600,288204465,2055,2055,2055,2055,0
|
|
20231027,111500,288204465,2055,2055,2055,2055,0
|
|
20231027,111400,288204465,2055,2055,2055,2055,1924
|
|
20231027,111300,284250645,2055,2055,2055,2055,56
|
|
20231027,111200,284135565,2060,2060,2060,2060,100
|
|
20231027,111100,283929565,2060,2060,2060,2060,50
|
|
20231027,111000,283826565,2060,2060,2060,2060,0
|
|
20231027,110900,283826565,2060,2060,2060,2060,0
|
|
20231027,110800,283826565,2060,2060,2060,2060,301
|
|
20231027,110700,283206505,2060,2060,2060,2060,200
|
|
20231027,110600,282794505,2055,2055,2055,2055,4
|
|
20231027,110500,282786285,2050,2050,2050,2045,592
|
|
20231027,110400,281574685,2045,2045,2045,2045,950
|
|
20231027,110300,279631935,2050,2050,2050,2050,1704
|
|
20231027,110200,276138735,2060,2060,2060,2060,100
|
|
20231027,110100,275932735,2060,2060,2060,2060,0
|
|
20231027,110000,275932735,2060,2060,2060,2060,1
|
|
20231027,105900,275930675,2060,2060,2060,2060,1
|
|
20231027,105800,275928615,2060,2060,2060,2060,0
|
|
20231027,105700,275928615,2060,2060,2060,2060,0
|
|
20231027,105600,275928615,2060,2060,2060,2060,0
|
|
20231027,105500,275928615,2060,2060,2060,2060,0
|
|
20231027,105400,275928615,2060,2060,2060,2060,0
|
|
20231027,105300,275928615,2060,2060,2060,2060,1
|
|
20231027,105200,275926555,2060,2060,2060,2060,0
|
|
20231027,105100,275926555,2060,2060,2060,2060,3
|
|
20231027,105000,275920375,2045,2050,2050,2045,3110
|
|
20231027,104900,269553905,2065,2065,2065,2065,0
|
|
20231027,104800,269553905,2065,2065,2065,2065,0
|
|
20231027,104700,269553905,2065,2065,2065,2065,0
|
|
20231027,104600,269553905,2065,2065,2065,2065,0
|
|
20231027,104500,269553905,2065,2065,2065,2065,1048
|
|
20231027,104400,267389785,2065,2050,2065,2050,2879
|
|
20231027,104300,261477805,2050,2045,2050,2045,2103
|
|
20231027,104200,257177055,2045,2045,2045,2045,0
|
|
20231027,104100,257177055,2045,2045,2045,2045,0
|
|
20231027,104000,257177055,2045,2045,2045,2045,1
|
|
20231027,103900,257175010,2040,2040,2040,2040,207
|
|
20231027,103800,256752730,2030,2030,2030,2030,2
|
|
20231027,103700,256748670,2030,2030,2030,2030,200
|
|
20231027,103600,256342670,2035,2035,2035,2035,8
|
|
20231027,103500,256326390,2030,2030,2030,2030,0
|
|
20231027,103400,256326390,2030,2030,2030,2030,0
|
|
20231027,103300,256326390,2030,2020,2030,2020,3868
|
|
20231027,103200,248488190,2020,2020,2020,2020,0
|
|
20231027,103100,248488190,2020,2020,2020,2020,0
|
|
20231027,103000,248488190,2020,2020,2020,2020,0
|
|
20231027,102900,248488190,2020,2020,2020,2020,2000
|
|
20231027,102800,244448190,2035,2035,2035,2035,0
|
|
20231027,102700,244448190,2035,2035,2035,2035,0
|
|
20231027,102600,244448190,2035,2035,2035,2035,0
|
|
20231027,102500,244448190,2035,2035,2035,2035,1
|
|
20231027,102400,244446155,2035,2035,2035,2035,1
|
|
20231027,102300,244444120,2020,2025,2025,2020,2000
|
|
20231027,102200,240403635,2025,2025,2025,2025,3
|
|
20231027,102100,240397560,2025,2025,2025,2025,0
|
|
20231027,102000,240397560,2025,2025,2025,2025,500
|
|
20231027,101900,239385060,2025,2025,2025,2025,0
|
|
20231027,101800,239385060,2025,2025,2025,2025,604
|
|
20231027,101700,238161960,2025,2025,2025,2025,20
|
|
20231027,101600,238121460,2025,2020,2025,2020,1441
|
|
20231027,101500,235203525,2010,2010,2010,2010,0
|
|
20231027,101400,235203525,2010,2020,2020,2010,7401
|
|
20231027,101300,220304380,2025,2025,2025,2025,477
|
|
20231027,101200,219338455,2025,2025,2025,2025,0
|
|
20231027,101100,219338455,2025,2025,2025,2025,60
|
|
20231027,101000,219216955,2025,2025,2025,2025,0
|
|
20231027,100900,219216955,2025,2025,2025,2025,0
|
|
20231027,100800,219216955,2025,2025,2025,2025,115
|
|
20231027,100700,218984080,2025,2025,2025,2025,0
|
|
20231027,100600,218984080,2025,2025,2025,2025,100
|
|
20231027,100500,218781580,2030,2025,2030,2025,416
|
|
20231027,100400,217939175,2035,2035,2035,2035,0
|
|
20231027,100300,217939175,2035,2035,2035,2035,115
|
|
20231027,100200,217705150,2035,2035,2035,2035,0
|
|
20231027,100100,217705150,2035,2035,2035,2035,0
|
|
20231027,100000,217705150,2035,2035,2035,2035,1
|
|
20231027,095900,217703115,2025,2025,2025,2025,0
|
|
20231027,095800,217703115,2025,2025,2025,2025,0
|
|
20231027,095700,217703115,2025,2025,2025,2025,4
|
|
20231027,095600,217695015,2025,2025,2025,2025,0
|
|
20231027,095500,217695015,2025,2025,2025,2025,117
|
|
20231027,095400,217458090,2020,2020,2020,2020,0
|
|
20231027,095300,217458090,2020,2020,2020,2020,4995
|
|
20231027,095200,207368190,2020,2015,2020,2015,1104
|
|
20231027,095100,205138605,2015,2015,2015,2015,0
|
|
20231027,095000,205138605,2015,2015,2015,2015,100
|
|
20231027,094900,204937105,2015,2015,2015,2015,0
|
|
20231027,094800,204937105,2015,2020,2020,2015,5674
|
|
20231027,094700,193475705,2020,2020,2020,2020,140
|
|
20231027,094600,193192905,2025,2025,2025,2025,4
|
|
20231027,094500,193184805,2025,2025,2025,2025,199
|
|
20231027,094400,192781830,2030,2030,2030,2030,1
|
|
20231027,094300,192779800,2005,2020,2040,2005,1300
|
|
20231027,094200,190160725,2025,2020,2025,2020,2000
|
|
20231027,094100,186111350,2025,2020,2025,2020,1500
|
|
20231027,094000,183076115,2020,2010,2020,2010,910
|
|
20231027,093900,181245725,2015,2020,2020,2010,3088
|
|
20231027,093800,175038335,2020,2020,2020,2020,232
|
|
20231027,093700,174569695,2020,2020,2020,2020,0
|
|
20231027,093600,174569695,2020,2020,2020,2020,50
|
|
20231027,093500,174468695,2025,2025,2025,2025,1
|
|
20231027,093400,174466670,2025,2015,2025,2010,26
|
|
20231027,093300,174414275,2025,2015,2025,2015,16
|
|
20231027,093200,174382025,2025,2025,2025,2025,5
|
|
20231027,093100,174371900,2025,2015,2025,2015,1003
|
|
20231027,093000,172350835,2005,2025,2025,2005,9557
|
|
20231027,092900,153162955,2015,2035,2035,2010,5926
|
|
20231027,092800,141243520,2020,2035,2035,2005,40748
|
|
20231027,092700,59311385,2040,2040,2040,2040,66
|
|
20231027,092600,59176745,2040,2040,2040,2040,0
|
|
20231027,092500,59176745,2040,2050,2050,2040,4
|
|
20231027,092400,59168565,2050,2050,2050,2050,0
|
|
20231027,092300,59168565,2050,2050,2050,2050,1
|
|
20231027,092200,59166515,2025,2050,2050,2025,14810
|
|
20231027,092100,28982135,2060,2060,2060,2060,800
|
|
20231027,092000,27334135,2060,2060,2060,2060,178
|
|
20231027,091900,26967455,2060,2060,2070,2060,784
|
|
20231027,091800,25348615,2060,2060,2060,2060,68
|
|
20231027,091700,25208535,2060,2060,2060,2060,580
|
|
20231027,091600,24013735,2060,2060,2060,2060,604
|
|
20231027,091500,22769495,2060,2060,2060,2060,200
|
|
20231027,091400,22357495,2050,2050,2050,2050,0
|
|
20231027,091300,22357495,2050,2060,2060,2050,518
|
|
20231027,091200,21292735,2070,2070,2070,2070,0
|
|
20231027,091100,21292735,2070,2070,2070,2070,3
|
|
20231027,091000,21286525,2070,2070,2070,2070,1046
|
|
20231027,090900,19121305,2070,2070,2090,2065,2544
|
|
20231027,090800,13814195,2070,2070,2070,2070,44
|
|
20231027,090700,13723115,2050,2050,2050,2050,0
|
|
20231027,090600,13723115,2050,2050,2050,2050,0
|
|
20231027,090500,13723115,2050,2050,2050,2050,62
|
|
20231027,090400,13596015,2050,2050,2050,2045,651
|
|
20231027,090300,12264595,2060,2070,2070,2060,1036
|
|
20231027,090200,10128305,2070,2070,2070,2070,301
|
|
20231027,090100,9505235,2060,2030,2060,2030,1002
|
|
20231027,090000,7441790,2045,2020,2045,2020,3621
|