631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,192800,994461750,5060,5060,5060,5060,2895
|
|
20231017,192700,994461750,5060,5060,5060,5060,0
|
|
20231017,192600,994461750,5060,5060,5060,5060,0
|
|
20231017,192500,994461750,5060,5060,5060,5060,0
|
|
20231017,192400,994461750,5060,5060,5060,5060,0
|
|
20231017,192300,994461750,5060,5060,5060,5060,0
|
|
20231017,192200,994461750,5060,5060,5060,5060,0
|
|
20231017,192100,994461750,5060,5060,5060,5060,0
|
|
20231017,192000,994461750,5060,5060,5060,5060,0
|
|
20231017,191900,994461750,5060,5060,5060,5060,0
|
|
20231017,191800,994461750,5060,5060,5060,5060,0
|
|
20231017,191700,994461750,5060,5060,5060,5060,0
|
|
20231017,191600,994461750,5060,5060,5060,5060,0
|
|
20231017,191500,994461750,5060,5060,5060,5060,0
|
|
20231017,191400,994461750,5060,5060,5060,5060,0
|
|
20231017,191300,994461750,5060,5060,5060,5060,0
|
|
20231017,191200,994461750,5060,5060,5060,5060,0
|
|
20231017,191100,994461750,5060,5060,5060,5060,0
|
|
20231017,191000,994461750,5060,5060,5060,5060,0
|
|
20231017,190900,994461750,5060,5060,5060,5060,0
|
|
20231017,190800,994461750,5060,5060,5060,5060,0
|
|
20231017,190700,994461750,5060,5060,5060,5060,0
|
|
20231017,190600,994461750,5060,5060,5060,5060,0
|
|
20231017,190500,994461750,5060,5060,5060,5060,0
|
|
20231017,190400,994461750,5060,5060,5060,5060,0
|
|
20231017,190300,994461750,5060,5060,5060,5060,0
|
|
20231017,190200,994461750,5060,5060,5060,5060,0
|
|
20231017,190100,994461750,5060,5060,5060,5060,0
|
|
20231017,190000,994461750,5060,5060,5060,5060,0
|
|
20231017,185900,994461750,5060,5060,5060,5060,0
|
|
20231017,185800,994461750,5060,5060,5060,5060,2895
|
|
20231017,185700,994461750,5060,5060,5060,5060,0
|
|
20231017,185600,994461750,5060,5060,5060,5060,0
|
|
20231017,185500,994461750,5060,5060,5060,5060,0
|
|
20231017,185400,994461750,5060,5060,5060,5060,0
|
|
20231017,185300,994461750,5060,5060,5060,5060,0
|
|
20231017,185200,994461750,5060,5060,5060,5060,0
|
|
20231017,185100,994461750,5060,5060,5060,5060,0
|
|
20231017,185000,994461750,5060,5060,5060,5060,0
|
|
20231017,184900,994461750,5060,5060,5060,5060,0
|
|
20231017,184800,994461750,5060,5060,5060,5060,0
|
|
20231017,184700,994461750,5060,5060,5060,5060,0
|
|
20231017,184600,994461750,5060,5060,5060,5060,0
|
|
20231017,184500,994461750,5060,5060,5060,5060,0
|
|
20231017,184400,994461750,5060,5060,5060,5060,0
|
|
20231017,184300,994461750,5060,5060,5060,5060,0
|
|
20231017,184200,994461750,5060,5060,5060,5060,0
|
|
20231017,184100,994461750,5060,5060,5060,5060,0
|
|
20231017,184000,994461750,5060,5060,5060,5060,0
|
|
20231017,183900,994461750,5060,5060,5060,5060,0
|
|
20231017,183800,994461750,5060,5060,5060,5060,0
|
|
20231017,183700,994461750,5060,5060,5060,5060,0
|
|
20231017,183600,994461750,5060,5060,5060,5060,0
|
|
20231017,183500,994461750,5060,5060,5060,5060,0
|
|
20231017,183400,994461750,5060,5060,5060,5060,0
|
|
20231017,183300,994461750,5060,5060,5060,5060,0
|
|
20231017,183200,994461750,5060,5060,5060,5060,0
|
|
20231017,183100,994461750,5060,5060,5060,5060,0
|
|
20231017,183000,994461750,5060,5060,5060,5060,0
|
|
20231017,182900,994461750,5060,5060,5060,5060,0
|
|
20231017,182800,994461750,5060,5060,5060,5060,2895
|
|
20231017,182700,994461750,5060,5060,5060,5060,0
|
|
20231017,182600,994461750,5060,5060,5060,5060,0
|
|
20231017,182500,994461750,5060,5060,5060,5060,0
|
|
20231017,182400,994461750,5060,5060,5060,5060,0
|
|
20231017,182300,994461750,5060,5060,5060,5060,0
|
|
20231017,182200,994461750,5060,5060,5060,5060,0
|
|
20231017,182100,994461750,5060,5060,5060,5060,0
|
|
20231017,182000,994461750,5060,5060,5060,5060,0
|
|
20231017,181900,994461750,5060,5060,5060,5060,0
|
|
20231017,181800,994461750,5060,5060,5060,5060,0
|
|
20231017,181700,994461750,5060,5060,5060,5060,0
|
|
20231017,181600,994461750,5060,5060,5060,5060,0
|
|
20231017,181500,994461750,5060,5060,5060,5060,0
|
|
20231017,181400,994461750,5060,5060,5060,5060,0
|
|
20231017,181300,994461750,5060,5060,5060,5060,0
|
|
20231017,181200,994461750,5060,5060,5060,5060,0
|
|
20231017,181100,994461750,5060,5060,5060,5060,0
|
|
20231017,181000,994461750,5060,5060,5060,5060,0
|
|
20231017,180900,994461750,5060,5060,5060,5060,0
|
|
20231017,180800,994461750,5060,5060,5060,5060,0
|
|
20231017,180700,994461750,5060,5060,5060,5060,0
|
|
20231017,180600,994461750,5060,5060,5060,5060,0
|
|
20231017,180500,994461750,5060,5060,5060,5060,0
|
|
20231017,180400,994461750,5060,5060,5060,5060,0
|
|
20231017,180300,994461750,5060,5060,5060,5060,0
|
|
20231017,180200,994461750,5060,5060,5060,5060,0
|
|
20231017,180100,994461750,5060,5060,5060,5060,0
|
|
20231017,180000,994461750,5060,5060,5060,5060,0
|
|
20231017,175900,994461750,5060,5060,5060,5060,0
|
|
20231017,175800,994461750,5060,5060,5060,5060,2895
|
|
20231017,175700,994461750,5060,5060,5060,5060,0
|
|
20231017,175600,994461750,5060,5060,5060,5060,0
|
|
20231017,175500,994461750,5060,5060,5060,5060,0
|
|
20231017,175400,994461750,5060,5060,5060,5060,0
|
|
20231017,175300,994461750,5060,5060,5060,5060,0
|
|
20231017,175200,994461750,5060,5060,5060,5060,0
|
|
20231017,175100,994461750,5060,5060,5060,5060,0
|
|
20231017,175000,994461750,5060,5060,5060,5060,0
|
|
20231017,174900,994461750,5060,5060,5060,5060,0
|
|
20231017,174800,994461750,5060,5060,5060,5060,0
|
|
20231017,174700,994461750,5060,5060,5060,5060,0
|
|
20231017,174600,994461750,5060,5060,5060,5060,0
|
|
20231017,174500,994461750,5060,5060,5060,5060,0
|
|
20231017,174400,994461750,5060,5060,5060,5060,0
|
|
20231017,174300,994461750,5060,5060,5060,5060,0
|
|
20231017,174200,994461750,5060,5060,5060,5060,0
|
|
20231017,174100,994461750,5060,5060,5060,5060,0
|
|
20231017,174000,994461750,5060,5060,5060,5060,0
|
|
20231017,173900,994461750,5060,5060,5060,5060,0
|
|
20231017,173800,994461750,5060,5060,5060,5060,0
|
|
20231017,173700,994461750,5060,5060,5060,5060,0
|
|
20231017,173600,994461750,5060,5060,5060,5060,0
|
|
20231017,173500,994461750,5060,5060,5060,5060,0
|
|
20231017,173400,994461750,5060,5060,5060,5060,0
|
|
20231017,173300,994461750,5060,5060,5060,5060,0
|
|
20231017,173200,994461750,5060,5060,5060,5060,0
|
|
20231017,173100,994461750,5060,5060,5060,5060,0
|
|
20231017,173000,994461750,5060,5060,5060,5060,0
|
|
20231017,172900,994461750,5060,5060,5060,5060,0
|
|
20231017,172800,994461750,5060,5060,5060,5060,2895
|
|
20231017,172700,994461750,5060,5060,5060,5060,0
|
|
20231017,172600,994461750,5060,5060,5060,5060,0
|
|
20231017,172500,994461750,5060,5060,5060,5060,0
|
|
20231017,172400,994461750,5060,5060,5060,5060,0
|
|
20231017,172300,994461750,5060,5060,5060,5060,0
|
|
20231017,172200,994461750,5060,5060,5060,5060,0
|
|
20231017,172100,994461750,5060,5060,5060,5060,0
|
|
20231017,172000,994461750,5060,5060,5060,5060,0
|
|
20231017,171900,994461750,5060,5060,5060,5060,0
|
|
20231017,171800,994461750,5060,5060,5060,5060,0
|
|
20231017,171700,994461750,5060,5060,5060,5060,0
|
|
20231017,171600,994461750,5060,5060,5060,5060,0
|
|
20231017,171500,994461750,5060,5060,5060,5060,0
|
|
20231017,171400,994461750,5060,5060,5060,5060,0
|
|
20231017,171300,994461750,5060,5060,5060,5060,0
|
|
20231017,171200,994461750,5060,5060,5060,5060,0
|
|
20231017,171100,994461750,5060,5060,5060,5060,0
|
|
20231017,171000,994461750,5060,5060,5060,5060,0
|
|
20231017,170900,994461750,5060,5060,5060,5060,0
|
|
20231017,170800,994461750,5060,5060,5060,5060,0
|
|
20231017,170700,994461750,5060,5060,5060,5060,0
|
|
20231017,170600,994461750,5060,5060,5060,5060,0
|
|
20231017,170500,994461750,5060,5060,5060,5060,0
|
|
20231017,170400,994461750,5060,5060,5060,5060,0
|
|
20231017,170300,994461750,5060,5060,5060,5060,0
|
|
20231017,170200,994461750,5060,5060,5060,5060,0
|
|
20231017,170100,994461750,5060,5060,5060,5060,0
|
|
20231017,170000,994461750,5060,5060,5060,5060,0
|
|
20231017,165900,994461750,5060,5060,5060,5060,0
|
|
20231017,165800,994461750,5060,5060,5060,5060,2895
|
|
20231017,165700,994461750,5060,5060,5060,5060,0
|
|
20231017,165600,994461750,5060,5060,5060,5060,0
|
|
20231017,165500,994461750,5060,5060,5060,5060,0
|
|
20231017,165400,994461750,5060,5060,5060,5060,0
|
|
20231017,165300,994461750,5060,5060,5060,5060,0
|
|
20231017,165200,994461750,5060,5060,5060,5060,0
|
|
20231017,165100,994461750,5060,5060,5060,5060,0
|
|
20231017,165000,994461750,5060,5060,5060,5060,0
|
|
20231017,164900,994461750,5060,5060,5060,5060,0
|
|
20231017,164800,994461750,5060,5060,5060,5060,0
|
|
20231017,164700,994461750,5060,5060,5060,5060,0
|
|
20231017,164600,994461750,5060,5060,5060,5060,0
|
|
20231017,164500,994461750,5060,5060,5060,5060,0
|
|
20231017,164400,994461750,5060,5060,5060,5060,0
|
|
20231017,164300,994461750,5060,5060,5060,5060,0
|
|
20231017,164200,994461750,5060,5060,5060,5060,0
|
|
20231017,164100,994461750,5060,5060,5060,5060,0
|
|
20231017,164000,994461750,5060,5060,5060,5060,0
|
|
20231017,163900,994461750,5060,5060,5060,5060,0
|
|
20231017,163800,994461750,5060,5060,5060,5060,0
|
|
20231017,163700,994461750,5060,5060,5060,5060,0
|
|
20231017,163600,994461750,5060,5060,5060,5060,0
|
|
20231017,163500,994461750,5060,5060,5060,5060,0
|
|
20231017,163400,994461750,5060,5060,5060,5060,0
|
|
20231017,163300,994461750,5060,5060,5060,5060,0
|
|
20231017,163200,994461750,5060,5060,5060,5060,0
|
|
20231017,163100,994461750,5060,5060,5060,5060,0
|
|
20231017,163000,994461750,5060,5060,5060,5060,0
|
|
20231017,162900,994461750,5060,5060,5060,5060,0
|
|
20231017,162800,994461750,5060,5060,5060,5060,2895
|
|
20231017,162700,994461750,5060,5060,5060,5060,0
|
|
20231017,162600,994461750,5060,5060,5060,5060,0
|
|
20231017,162500,994461750,5060,5060,5060,5060,0
|
|
20231017,162400,994461750,5060,5060,5060,5060,0
|
|
20231017,162300,994461750,5060,5060,5060,5060,0
|
|
20231017,162200,994461750,5060,5060,5060,5060,0
|
|
20231017,162100,994461750,5060,5060,5060,5060,0
|
|
20231017,162000,994461750,5060,5060,5060,5060,0
|
|
20231017,161900,994461750,5060,5060,5060,5060,0
|
|
20231017,161800,994461750,5060,5060,5060,5060,0
|
|
20231017,161700,994461750,5060,5060,5060,5060,0
|
|
20231017,161600,994461750,5060,5060,5060,5060,0
|
|
20231017,161500,994461750,5060,5060,5060,5060,0
|
|
20231017,161400,994461750,5060,5060,5060,5060,0
|
|
20231017,161300,994461750,5060,5060,5060,5060,0
|
|
20231017,161200,994461750,5060,5060,5060,5060,0
|
|
20231017,161100,994461750,5060,5060,5060,5060,0
|
|
20231017,161000,994461750,5060,5060,5060,5060,0
|
|
20231017,160900,994461750,5060,5060,5060,5060,0
|
|
20231017,160800,994461750,5060,5060,5060,5060,0
|
|
20231017,160700,994461750,5060,5060,5060,5060,0
|
|
20231017,160600,994461750,5060,5060,5060,5060,0
|
|
20231017,160500,994461750,5060,5060,5060,5060,0
|
|
20231017,160400,994461750,5060,5060,5060,5060,0
|
|
20231017,160300,994461750,5060,5060,5060,5060,0
|
|
20231017,160200,994461750,5060,5060,5060,5060,0
|
|
20231017,160100,994461750,5060,5060,5060,5060,0
|
|
20231017,160000,994461750,5060,5060,5060,5060,0
|
|
20231017,155900,994461750,5060,5060,5060,5060,0
|
|
20231017,155800,994461750,5060,5060,5060,5060,2895
|
|
20231017,155700,994461750,5060,5060,5060,5060,0
|
|
20231017,155600,994461750,5060,5060,5060,5060,0
|
|
20231017,155500,994461750,5060,5060,5060,5060,0
|
|
20231017,155400,994461750,5060,5060,5060,5060,0
|
|
20231017,155300,994461750,5060,5060,5060,5060,0
|
|
20231017,155200,994461750,5060,5060,5060,5060,0
|
|
20231017,155100,994461750,5060,5060,5060,5060,0
|
|
20231017,155000,994461750,5060,5060,5060,5060,0
|
|
20231017,154900,994461750,5060,5060,5060,5060,0
|
|
20231017,154800,994461750,5060,5060,5060,5060,0
|
|
20231017,154700,994461750,5060,5060,5060,5060,0
|
|
20231017,154600,994461750,5060,5060,5060,5060,0
|
|
20231017,154500,994461750,5060,5060,5060,5060,0
|
|
20231017,154400,994461750,5060,5060,5060,5060,0
|
|
20231017,154300,994461750,5060,5060,5060,5060,0
|
|
20231017,154200,994461750,5060,5060,5060,5060,0
|
|
20231017,154100,994461750,5060,5060,5060,5060,0
|
|
20231017,154000,994461750,5060,5060,5060,5060,0
|
|
20231017,153900,994461750,5060,5060,5060,5060,0
|
|
20231017,153800,994461750,5060,5060,5060,5060,0
|
|
20231017,153700,994461750,5060,5060,5060,5060,0
|
|
20231017,153600,994461750,5060,5060,5060,5060,0
|
|
20231017,153500,994461750,5060,5060,5060,5060,0
|
|
20231017,153400,994461750,5060,5060,5060,5060,0
|
|
20231017,153300,994461750,5060,5060,5060,5060,0
|
|
20231017,153200,994461750,5060,5060,5060,5060,0
|
|
20231017,153100,994461750,5060,5060,5060,5060,0
|
|
20231017,153000,994461750,5060,5060,5060,5060,2895
|
|
20231017,152900,979813050,5060,5060,5060,5060,0
|
|
20231017,152800,979813050,5060,5060,5060,5060,0
|
|
20231017,152700,979813050,5060,5060,5060,5060,0
|
|
20231017,152600,979813050,5060,5060,5060,5060,0
|
|
20231017,152500,979813050,5060,5060,5060,5060,0
|
|
20231017,152400,979813050,5060,5060,5060,5060,0
|
|
20231017,152300,979813050,5060,5060,5060,5060,0
|
|
20231017,152200,979813050,5060,5060,5060,5060,0
|
|
20231017,152100,979813050,5060,5060,5060,5060,0
|
|
20231017,152000,979813050,5060,5060,5060,5060,0
|
|
20231017,151900,979813050,5060,5030,5060,5010,1520
|
|
20231017,151800,972190030,5070,5070,5070,5030,2142
|
|
20231017,151700,961330140,5070,5040,5070,5030,2395
|
|
20231017,151600,949238790,5040,5040,5040,5040,100
|
|
20231017,151500,948734790,5040,5050,5070,5040,16012
|
|
20231017,151400,867970840,5040,5040,5040,5040,0
|
|
20231017,151300,867970840,5040,5040,5040,5040,1000
|
|
20231017,151200,862930840,5060,5060,5060,5060,120
|
|
20231017,151100,862323640,5080,5080,5080,5080,64
|
|
20231017,151000,861998520,5060,5060,5060,5060,0
|
|
20231017,150900,861998520,5060,5060,5090,5060,1030
|
|
20231017,150800,856759640,5080,5070,5080,5070,10
|
|
20231017,150700,856708850,5070,5070,5070,5070,0
|
|
20231017,150600,856708850,5070,5070,5070,5070,532
|
|
20231017,150500,854011610,5070,5070,5070,5070,243
|
|
20231017,150400,852779600,5080,5080,5100,5080,5010
|
|
20231017,150300,827233310,5080,5050,5100,5050,5071
|
|
20231017,150200,801405880,5030,5030,5030,5030,20
|
|
20231017,150100,801305280,5020,5020,5020,5020,0
|
|
20231017,150000,801305280,5020,5020,5020,5020,15
|
|
20231017,145900,801229980,5020,5020,5020,5020,0
|
|
20231017,145800,801229980,5020,5030,5030,5020,65
|
|
20231017,145700,800903670,5030,5020,5030,5020,316
|
|
20231017,145600,799317340,5010,5010,5010,5010,0
|
|
20231017,145500,799317340,5010,5010,5010,5010,50
|
|
20231017,145400,799066840,5010,5010,5010,5010,0
|
|
20231017,145300,799066840,5010,4990,5030,4990,330
|
|
20231017,145200,797414480,4980,5090,5090,4980,7816
|
|
20231017,145100,758289185,5090,5090,5090,5090,11
|
|
20231017,145000,758233195,5090,5080,5090,5080,482
|
|
20231017,144900,755779885,5040,5040,5040,5040,0
|
|
20231017,144800,755779885,5040,5060,5090,5040,7862
|
|
20231017,144700,715865565,5050,5050,5050,5050,1218
|
|
20231017,144600,709714665,5060,5060,5060,5060,0
|
|
20231017,144500,709714665,5060,5050,5060,5050,55
|
|
20231017,144400,709436395,5050,5050,5050,5050,0
|
|
20231017,144300,709436395,5050,5050,5050,5050,1
|
|
20231017,144200,709431345,5070,5070,5070,5070,1438
|
|
20231017,144100,702140685,5070,5070,5070,5070,0
|
|
20231017,144000,702140685,5070,5080,5080,5070,1101
|
|
20231017,143900,696547615,5070,5070,5070,5070,30
|
|
20231017,143800,696395515,5070,5080,5080,5070,637
|
|
20231017,143700,693160875,5080,5070,5080,5070,268
|
|
20231017,143600,691800115,5070,5070,5070,5070,0
|
|
20231017,143500,691800115,5070,5070,5070,5070,0
|
|
20231017,143400,691800115,5070,5070,5070,5070,519
|
|
20231017,143300,689168785,5050,5050,5050,5050,0
|
|
20231017,143200,689168785,5050,5050,5050,5050,0
|
|
20231017,143100,689168785,5050,5050,5050,5050,0
|
|
20231017,143000,689168785,5050,5050,5050,5050,120
|
|
20231017,142900,688562785,5070,5070,5070,5070,493
|
|
20231017,142800,686063275,5070,5070,5070,5070,10
|
|
20231017,142700,686012575,5080,5040,5080,5040,1576
|
|
20231017,142600,678051435,5040,5030,5040,5030,405
|
|
20231017,142500,676011305,5020,5020,5020,5020,0
|
|
20231017,142400,676011305,5020,5020,5020,5020,0
|
|
20231017,142300,676011305,5020,5020,5020,5020,0
|
|
20231017,142200,676011305,5020,5020,5020,5020,2
|
|
20231017,142100,676001265,5020,5020,5020,5020,54
|
|
20231017,142000,675730185,5030,5030,5030,5030,6
|
|
20231017,141900,675700005,5030,5040,5040,5030,55
|
|
20231017,141800,675422825,5040,5040,5040,5040,25
|
|
20231017,141700,675296825,5040,5040,5040,5040,25
|
|
20231017,141600,675170825,5040,5050,5050,5040,677
|
|
20231017,141500,671757365,5050,5050,5050,5050,24
|
|
20231017,141400,671636165,5050,5050,5050,5050,467
|
|
20231017,141300,669277815,5050,5050,5050,5050,0
|
|
20231017,141200,669277815,5050,5050,5050,5050,11
|
|
20231017,141100,669222265,5050,5050,5050,5050,12
|
|
20231017,141000,669161665,5050,5050,5050,5050,282
|
|
20231017,140900,667737565,5050,5050,5050,5050,0
|
|
20231017,140800,667737565,5050,5050,5050,5050,0
|
|
20231017,140700,667737565,5050,5050,5050,5050,0
|
|
20231017,140600,667737565,5050,5050,5050,5050,0
|
|
20231017,140500,667737565,5050,5040,5050,5040,800
|
|
20231017,140400,663697905,5050,5050,5050,5050,0
|
|
20231017,140300,663697905,5050,5050,5050,5050,0
|
|
20231017,140200,663697905,5050,5040,5050,5040,1000
|
|
20231017,140100,658648075,5050,5050,5050,5050,0
|
|
20231017,140000,658648075,5050,5050,5050,5050,0
|
|
20231017,135900,658648075,5050,5050,5050,5050,0
|
|
20231017,135800,658648075,5050,5050,5050,5050,0
|
|
20231017,135700,658648075,5050,5050,5050,5050,0
|
|
20231017,135600,658648075,5050,5050,5050,5050,60
|
|
20231017,135500,658345075,5050,5050,5050,5050,1
|
|
20231017,135400,658340025,5020,5020,5020,5020,0
|
|
20231017,135300,658340025,5020,5020,5020,5020,0
|
|
20231017,135200,658340025,5020,5020,5020,5020,0
|
|
20231017,135100,658340025,5020,5020,5020,5020,204
|
|
20231017,135000,657315945,5020,5020,5020,5020,0
|
|
20231017,134900,657315945,5020,5030,5030,5020,392
|
|
20231017,134800,655348025,5030,5030,5030,5030,7
|
|
20231017,134700,655312815,5030,5030,5030,5030,145
|
|
20231017,134600,654583465,5030,5030,5030,5030,0
|
|
20231017,134500,654583465,5030,5030,5030,5030,0
|
|
20231017,134400,654583465,5030,5030,5030,5030,0
|
|
20231017,134300,654583465,5030,5030,5030,5030,0
|
|
20231017,134200,654583465,5030,5030,5030,5030,0
|
|
20231017,134100,654583465,5030,5030,5030,5030,0
|
|
20231017,134000,654583465,5030,5030,5030,5030,0
|
|
20231017,133900,654583465,5030,5030,5030,5030,0
|
|
20231017,133800,654583465,5030,5030,5030,5030,73
|
|
20231017,133700,654216275,5030,5030,5030,5030,7
|
|
20231017,133600,654181065,5030,5030,5030,5030,12
|
|
20231017,133500,654120705,5040,5040,5040,5040,0
|
|
20231017,133400,654120705,5040,5040,5040,5040,1622
|
|
20231017,133300,645945825,5040,5040,5040,5040,103
|
|
20231017,133200,645426705,5040,5040,5040,5040,1
|
|
20231017,133100,645421665,5040,5040,5040,5040,0
|
|
20231017,133000,645421665,5040,5040,5040,5040,31
|
|
20231017,132900,645265425,5040,5040,5040,5040,0
|
|
20231017,132800,645265425,5040,5040,5040,5040,234
|
|
20231017,132700,644086065,5040,5050,5050,5040,77
|
|
20231017,132600,643697975,5040,5040,5040,5040,2
|
|
20231017,132500,643687895,5040,5040,5040,5040,0
|
|
20231017,132400,643687895,5040,5040,5040,5040,0
|
|
20231017,132300,643687895,5040,5040,5040,5040,207
|
|
20231017,132200,642644615,5040,5030,5050,5030,119
|
|
20231017,132100,642045665,5020,5030,5030,5020,364
|
|
20231017,132000,640218245,5030,5030,5030,5030,137
|
|
20231017,131900,639529135,5030,5050,5050,5030,511
|
|
20231017,131800,636958145,5050,5050,5050,5050,20
|
|
20231017,131700,636857145,5050,5050,5050,5050,8
|
|
20231017,131600,636816745,5050,5050,5050,5050,53
|
|
20231017,131500,636549095,5050,5050,5050,5050,15
|
|
20231017,131400,636473345,5050,5050,5050,5050,1
|
|
20231017,131300,636468295,5050,5050,5050,5050,0
|
|
20231017,131200,636468295,5050,5050,5050,5050,0
|
|
20231017,131100,636468295,5050,5050,5050,5050,0
|
|
20231017,131000,636468295,5050,5050,5050,5050,383
|
|
20231017,130900,634534145,5050,5050,5050,5050,0
|
|
20231017,130800,634534145,5050,5050,5050,5050,0
|
|
20231017,130700,634534145,5050,5050,5050,5050,757
|
|
20231017,130600,630711295,5050,5050,5050,5050,60
|
|
20231017,130500,630408295,5050,5050,5050,5050,0
|
|
20231017,130400,630408295,5050,5050,5050,5050,0
|
|
20231017,130300,630408295,5050,5050,5050,5050,810
|
|
20231017,130200,626317795,5050,5050,5050,5050,0
|
|
20231017,130100,626317795,5050,5050,5050,5050,0
|
|
20231017,130000,626317795,5050,5050,5050,5050,0
|
|
20231017,125900,626317795,5050,5030,5050,5030,148
|
|
20231017,125800,625573335,5030,5030,5030,5030,23
|
|
20231017,125700,625457645,5040,5040,5040,5040,912
|
|
20231017,125600,620861165,5050,5050,5050,5050,71
|
|
20231017,125500,620502615,5060,5060,5060,5060,0
|
|
20231017,125400,620502615,5060,5060,5060,5060,0
|
|
20231017,125300,620502615,5060,5060,5060,5060,0
|
|
20231017,125200,620502615,5060,5060,5060,5060,0
|
|
20231017,125100,620502615,5060,5060,5060,5060,0
|
|
20231017,125000,620502615,5060,5060,5060,5060,0
|
|
20231017,124900,620502615,5060,5060,5060,5060,0
|
|
20231017,124800,620502615,5060,5060,5060,5060,0
|
|
20231017,124700,620502615,5060,5040,5060,5040,3
|
|
20231017,124600,620487475,5040,5040,5040,5040,2
|
|
20231017,124500,620477395,5040,5050,5050,5040,209
|
|
20231017,124400,619423785,5060,5060,5060,5060,0
|
|
20231017,124300,619423785,5060,5060,5060,5060,8
|
|
20231017,124200,619383305,5060,5060,5060,5060,0
|
|
20231017,124100,619383305,5060,5060,5060,5060,0
|
|
20231017,124000,619383305,5060,5060,5060,5060,0
|
|
20231017,123900,619383305,5060,5060,5060,5060,0
|
|
20231017,123800,619383305,5060,5060,5060,5060,1051
|
|
20231017,123700,614065245,5060,5060,5060,5060,0
|
|
20231017,123600,614065245,5060,5060,5060,5060,0
|
|
20231017,123500,614065245,5060,5060,5060,5060,329
|
|
20231017,123400,612400505,5060,5060,5060,5060,834
|
|
20231017,123300,608180465,5060,5060,5060,5060,45
|
|
20231017,123200,607952765,5070,5070,5070,5070,0
|
|
20231017,123100,607952765,5070,5070,5070,5070,0
|
|
20231017,123000,607952765,5070,5070,5070,5070,32
|
|
20231017,122900,607790525,5080,5080,5080,5080,0
|
|
20231017,122800,607790525,5080,5080,5080,5080,0
|
|
20231017,122700,607790525,5080,5080,5080,5080,0
|
|
20231017,122600,607790525,5080,5080,5080,5080,100
|
|
20231017,122500,607282525,5060,5060,5060,5060,0
|
|
20231017,122400,607282525,5060,5060,5060,5060,125
|
|
20231017,122300,606650025,5070,5070,5070,5070,280
|
|
20231017,122200,605230425,5070,5080,5080,5070,301
|
|
20231017,122100,603703845,5080,5080,5080,5080,174
|
|
20231017,122000,602819925,5080,5080,5080,5080,849
|
|
20231017,121900,598507005,5060,5080,5080,5060,61
|
|
20231017,121800,598198125,5080,5070,5080,5070,307
|
|
20231017,121700,596639135,5070,5070,5070,5070,1512
|
|
20231017,121600,588973295,5040,5040,5040,5040,0
|
|
20231017,121500,588973295,5040,5040,5040,5040,0
|
|
20231017,121400,588973295,5040,5040,5040,5040,0
|
|
20231017,121300,588973295,5040,5040,5040,5040,30
|
|
20231017,121200,588822095,5040,5040,5040,5040,300
|
|
20231017,121100,587310095,5080,5070,5080,5070,60
|
|
20231017,121000,587005495,5080,5040,5080,5040,551
|
|
20231017,120900,584212585,5040,5040,5040,5040,500
|
|
20231017,120800,581692585,5040,5040,5040,5040,0
|
|
20231017,120700,581692585,5040,5040,5040,5040,0
|
|
20231017,120600,581692585,5040,5040,5040,5040,0
|
|
20231017,120500,581692585,5040,5040,5040,5040,0
|
|
20231017,120400,581692585,5040,5040,5040,5040,0
|
|
20231017,120300,581692585,5040,5040,5040,5040,0
|
|
20231017,120200,581692585,5040,5030,5040,5030,21
|
|
20231017,120100,581586945,5030,5030,5030,5030,0
|
|
20231017,120000,581586945,5030,5030,5030,5030,0
|
|
20231017,115900,581586945,5030,5030,5030,5030,0
|
|
20231017,115800,581586945,5030,5030,5030,5030,102
|
|
20231017,115700,581073885,5030,5030,5030,5030,0
|
|
20231017,115600,581073885,5030,5030,5030,5030,579
|
|
20231017,115500,578161515,5030,5030,5030,5030,50
|
|
20231017,115400,577910015,5020,5020,5020,5020,0
|
|
20231017,115300,577910015,5020,5020,5020,5020,0
|
|
20231017,115200,577910015,5020,5020,5020,5020,0
|
|
20231017,115100,577910015,5020,5020,5020,5020,0
|
|
20231017,115000,577910015,5020,5020,5020,5020,0
|
|
20231017,114900,577910015,5020,5020,5020,5020,57
|
|
20231017,114800,577623875,5020,5020,5020,5020,479
|
|
20231017,114700,575219295,5020,5020,5020,5020,309
|
|
20231017,114600,573668115,5020,5020,5020,5020,527
|
|
20231017,114500,571022575,5030,5030,5030,5030,6
|
|
20231017,114400,570992395,5030,5030,5030,5030,0
|
|
20231017,114300,570992395,5030,5040,5040,5030,16
|
|
20231017,114200,570911765,5040,5040,5040,5040,1
|
|
20231017,114100,570906725,5040,5050,5050,5040,12
|
|
20231017,114000,570846165,5050,5050,5050,5050,5
|
|
20231017,113900,570820915,5050,5050,5050,5040,118
|
|
20231017,113800,570225025,5050,5050,5050,5050,13
|
|
20231017,113700,570159375,5040,5040,5040,5040,2
|
|
20231017,113600,570149295,5040,5050,5050,5040,31
|
|
20231017,113500,569992985,5050,5050,5050,5050,30
|
|
20231017,113400,569841485,5050,5050,5070,5020,834
|
|
20231017,113300,565636455,5020,5020,5020,5020,0
|
|
20231017,113200,565636455,5020,5020,5020,5020,0
|
|
20231017,113100,565636455,5020,5020,5020,5020,0
|
|
20231017,113000,565636455,5020,5020,5020,5020,47
|
|
20231017,112900,565400515,5030,5030,5030,5030,200
|
|
20231017,112800,564394515,5030,5030,5030,5030,0
|
|
20231017,112700,564394515,5030,5030,5030,5030,100
|
|
20231017,112600,563891515,5050,5050,5050,5050,0
|
|
20231017,112500,563891515,5050,5050,5050,5050,0
|
|
20231017,112400,563891515,5050,5050,5050,5050,0
|
|
20231017,112300,563891515,5050,5050,5050,5050,1
|
|
20231017,112200,563886465,5060,5060,5060,5060,0
|
|
20231017,112100,563886465,5060,5060,5060,5060,0
|
|
20231017,112000,563886465,5060,5060,5060,5060,0
|
|
20231017,111900,563886465,5060,5050,5060,5050,395
|
|
20231017,111800,561888165,5020,5030,5030,5020,500
|
|
20231017,111700,559376155,5020,5050,5050,5020,601
|
|
20231017,111600,556341135,5030,5030,5030,5030,830
|
|
20231017,111500,552166235,5030,5030,5030,5030,204
|
|
20231017,111400,551140115,5030,5030,5030,5030,19
|
|
20231017,111300,551044545,5030,5030,5030,5030,17
|
|
20231017,111200,550959035,5030,5030,5030,5030,26
|
|
20231017,111100,550828255,5030,5030,5030,5030,23
|
|
20231017,111000,550712565,5030,5030,5030,5030,14
|
|
20231017,110900,550642145,5030,5030,5030,5030,0
|
|
20231017,110800,550642145,5030,5030,5030,5030,510
|
|
20231017,110700,548076845,5020,5020,5020,5020,99
|
|
20231017,110600,547579865,5010,5010,5010,5010,11
|
|
20231017,110500,547524755,5010,5010,5010,5010,2500
|
|
20231017,110400,534999755,5030,5030,5030,5030,0
|
|
20231017,110300,534999755,5030,5030,5030,5030,0
|
|
20231017,110200,534999755,5030,5030,5030,5030,0
|
|
20231017,110100,534999755,5030,5030,5030,5030,1001
|
|
20231017,110000,529964725,5010,5010,5010,5010,312
|
|
20231017,105900,528401605,5010,5010,5010,5010,369
|
|
20231017,105800,526552915,5010,5020,5020,5010,300
|
|
20231017,105700,525049325,5030,5030,5030,5030,49
|
|
20231017,105600,524802855,5030,5030,5030,5030,59
|
|
20231017,105500,524506085,5030,5030,5030,5030,1111
|
|
20231017,105400,518917755,5030,5030,5030,5030,1921
|
|
20231017,105300,509255125,5030,5040,5040,5030,268
|
|
20231017,105200,507905315,5060,5060,5060,5060,200
|
|
20231017,105100,506893315,5060,5060,5060,5060,0
|
|
20231017,105000,506893315,5060,5060,5070,5060,2000
|
|
20231017,104900,496765235,5060,5060,5060,5060,198
|
|
20231017,104800,495763355,5070,5070,5070,5070,1
|
|
20231017,104700,495758285,5040,5040,5040,5040,0
|
|
20231017,104600,495758285,5040,5040,5040,5040,0
|
|
20231017,104500,495758285,5040,5040,5040,5040,0
|
|
20231017,104400,495758285,5040,5040,5040,5040,10
|
|
20231017,104300,495707885,5060,5060,5060,5060,0
|
|
20231017,104200,495707885,5060,5060,5060,5060,6
|
|
20231017,104100,495677525,5060,5060,5060,5060,72
|
|
20231017,104000,495313205,5060,5060,5060,5060,0
|
|
20231017,103900,495313205,5060,5060,5060,5060,0
|
|
20231017,103800,495313205,5060,5050,5060,5050,497
|
|
20231017,103700,492798395,5060,5060,5060,5060,39
|
|
20231017,103600,492601055,5060,5060,5060,5060,0
|
|
20231017,103500,492601055,5060,5060,5060,5060,0
|
|
20231017,103400,492601055,5060,5060,5080,5060,1100
|
|
20231017,103300,487019965,5070,5060,5070,5060,365
|
|
20231017,103200,485170565,5060,5040,5060,5030,2167
|
|
20231017,103100,474255385,5050,5060,5060,5050,687
|
|
20231017,103000,470784655,5070,5070,5070,5070,0
|
|
20231017,102900,470784655,5070,5070,5070,5070,0
|
|
20231017,102800,470784655,5070,5070,5070,5070,2
|
|
20231017,102700,470774515,5080,5080,5080,5080,4
|
|
20231017,102600,470754195,5080,5080,5080,5080,0
|
|
20231017,102500,470754195,5080,5080,5080,5080,377
|
|
20231017,102400,468839035,5080,5080,5090,5080,883
|
|
20231017,102300,464347005,5050,5050,5050,5050,0
|
|
20231017,102200,464347005,5050,5080,5090,5050,309
|
|
20231017,102100,462786235,5050,5080,5080,5050,22
|
|
20231017,102000,462674785,5090,5080,5090,5080,109
|
|
20231017,101900,462120235,5090,5090,5090,5090,0
|
|
20231017,101800,462120235,5090,5050,5090,5050,486
|
|
20231017,101700,459650555,5060,5060,5060,5060,644
|
|
20231017,101600,456391915,5070,5070,5070,5070,100
|
|
20231017,101500,455884915,5070,5070,5070,5070,0
|
|
20231017,101400,455884915,5070,5070,5070,5070,438
|
|
20231017,101300,453664255,5070,5070,5070,5070,6
|
|
20231017,101200,453633835,5070,5070,5070,5070,20
|
|
20231017,101100,453532435,5070,5080,5090,5070,746
|
|
20231017,101000,449740955,5070,5070,5070,5070,1000
|
|
20231017,100900,444670955,5070,5080,5080,5070,210
|
|
20231017,100800,443604255,5080,5080,5080,5080,1719
|
|
20231017,100700,434871735,5090,5080,5090,5080,1101
|
|
20231017,100600,429270045,5070,5070,5070,5070,103
|
|
20231017,100500,428747835,5070,5070,5070,5070,20
|
|
20231017,100400,428646435,5070,5070,5070,5070,3
|
|
20231017,100300,428631225,5070,5070,5070,5070,9
|
|
20231017,100200,428585595,5070,5070,5070,5070,5
|
|
20231017,100100,428560245,5080,5080,5080,5080,1614
|
|
20231017,100000,420361125,5080,5080,5080,5080,0
|
|
20231017,095900,420361125,5080,5080,5080,5080,215
|
|
20231017,095800,419268925,5080,5090,5100,5080,2761
|
|
20231017,095700,405208055,5090,5090,5090,5090,420
|
|
20231017,095600,403070255,5120,5110,5120,5110,1110
|
|
20231017,095500,397389155,5120,5100,5120,5100,3968
|
|
20231017,095400,377146055,5100,5080,5100,5070,6247
|
|
20231017,095300,345396425,5080,5070,5080,5070,695
|
|
20231017,095200,341867625,5070,5070,5070,5070,17
|
|
20231017,095100,341781435,5070,5070,5070,5070,18
|
|
20231017,095000,341690175,5070,5070,5070,5070,658
|
|
20231017,094900,338354115,5070,5070,5070,5070,21
|
|
20231017,094800,338247645,5070,5070,5070,5070,33
|
|
20231017,094700,338080335,5080,5060,5080,5060,1206
|
|
20231017,094600,331970185,5030,5040,5040,5030,300
|
|
20231017,094500,330460835,5050,5030,5050,5030,531
|
|
20231017,094400,327781285,5040,5030,5040,5030,849
|
|
20231017,094300,323510475,5010,5010,5010,5010,310
|
|
20231017,094200,321957375,5000,5010,5010,5000,390
|
|
20231017,094100,320007275,5010,5010,5010,5010,0
|
|
20231017,094000,320007275,5010,5010,5010,5010,3
|
|
20231017,093900,319992245,5000,5010,5010,5000,340
|
|
20231017,093800,318289345,5010,5010,5010,5010,110
|
|
20231017,093700,317738245,5000,5000,5000,5000,50
|
|
20231017,093600,317488245,5000,4995,5000,4995,242
|
|
20231017,093500,316278555,4995,4995,4995,4995,100
|
|
20231017,093400,315779055,4995,4985,4995,4985,56
|
|
20231017,093300,315499885,4985,4985,4985,4980,890
|
|
20231017,093200,311064360,4980,4990,4990,4980,20
|
|
20231017,093100,310964580,4990,4990,4990,4990,800
|
|
20231017,093000,306972580,5000,5000,5000,5000,0
|
|
20231017,092900,306972580,5000,5000,5000,5000,3012
|
|
20231017,092800,291912580,5000,5000,5000,5000,459
|
|
20231017,092700,289617580,5010,5010,5010,5010,1178
|
|
20231017,092600,283715800,5010,5020,5020,5010,1048
|
|
20231017,092500,278458760,5020,5020,5020,5020,1047
|
|
20231017,092400,273202820,5020,5020,5020,5010,531
|
|
20231017,092300,270537500,5020,5040,5040,5020,202
|
|
20231017,092200,269523440,5040,5030,5040,5030,8
|
|
20231017,092100,269483180,5020,5050,5050,5020,14
|
|
20231017,092000,269412780,5060,5060,5060,5060,152
|
|
20231017,091900,268643660,5060,5050,5060,5050,2000
|
|
20231017,091800,258531400,5020,5020,5020,5010,1930
|
|
20231017,091700,248852800,5020,5060,5060,5010,1549
|
|
20231017,091600,241064700,5060,5020,5060,5020,942
|
|
20231017,091500,236325130,5020,5000,5020,5000,31
|
|
20231017,091400,236170110,5000,5000,5000,5000,30
|
|
20231017,091300,236020110,5000,5000,5020,5000,1100
|
|
20231017,091200,230520090,5000,5000,5010,4990,6217
|
|
20231017,091100,199395430,5010,5010,5010,5010,760
|
|
20231017,091000,195587830,5010,5000,5010,5000,916
|
|
20231017,090900,191002770,5000,5030,5030,5000,2987
|
|
20231017,090800,176054300,5010,5020,5020,5010,914
|
|
20231017,090700,171466100,5020,5010,5030,5000,635
|
|
20231017,090600,168287060,5000,4995,5000,4995,3444
|
|
20231017,090500,151069135,5000,4940,5000,4940,610
|
|
20231017,090400,148026235,4940,5010,5010,4930,6635
|
|
20231017,090300,114931305,5010,5020,5020,5010,259
|
|
20231017,090200,113633125,5020,5090,5090,5020,4886
|
|
20231017,090100,88909295,5090,5050,5100,4990,8777
|
|
20231017,090000,44258110,4995,5100,5100,4985,8741
|