645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194200,706047645,4060,4060,4060,4060,3821
|
|
20231027,194100,706047645,4060,4060,4060,4060,0
|
|
20231027,194000,706047645,4060,4060,4060,4060,0
|
|
20231027,193900,706047645,4060,4060,4060,4060,0
|
|
20231027,193800,706047645,4060,4060,4060,4060,0
|
|
20231027,193700,706047645,4060,4060,4060,4060,0
|
|
20231027,193600,706047645,4060,4060,4060,4060,0
|
|
20231027,193500,706047645,4060,4060,4060,4060,0
|
|
20231027,193400,706047645,4060,4060,4060,4060,0
|
|
20231027,193300,706047645,4060,4060,4060,4060,0
|
|
20231027,193200,706047645,4060,4060,4060,4060,0
|
|
20231027,193100,706047645,4060,4060,4060,4060,0
|
|
20231027,193000,706047645,4060,4060,4060,4060,0
|
|
20231027,192900,706047645,4060,4060,4060,4060,0
|
|
20231027,192800,706047645,4060,4060,4060,4060,0
|
|
20231027,192700,706047645,4060,4060,4060,4060,0
|
|
20231027,192600,706047645,4060,4060,4060,4060,0
|
|
20231027,192500,706047645,4060,4060,4060,4060,0
|
|
20231027,192400,706047645,4060,4060,4060,4060,0
|
|
20231027,192300,706047645,4060,4060,4060,4060,0
|
|
20231027,192200,706047645,4060,4060,4060,4060,0
|
|
20231027,192100,706047645,4060,4060,4060,4060,0
|
|
20231027,192000,706047645,4060,4060,4060,4060,0
|
|
20231027,191900,706047645,4060,4060,4060,4060,0
|
|
20231027,191800,706047645,4060,4060,4060,4060,0
|
|
20231027,191700,706047645,4060,4060,4060,4060,0
|
|
20231027,191600,706047645,4060,4060,4060,4060,0
|
|
20231027,191500,706047645,4060,4060,4060,4060,0
|
|
20231027,191400,706047645,4060,4060,4060,4060,0
|
|
20231027,191300,706047645,4060,4060,4060,4060,0
|
|
20231027,191200,706047645,4060,4060,4060,4060,3821
|
|
20231027,191100,706047645,4060,4060,4060,4060,0
|
|
20231027,191000,706047645,4060,4060,4060,4060,0
|
|
20231027,190900,706047645,4060,4060,4060,4060,0
|
|
20231027,190800,706047645,4060,4060,4060,4060,0
|
|
20231027,190700,706047645,4060,4060,4060,4060,0
|
|
20231027,190600,706047645,4060,4060,4060,4060,0
|
|
20231027,190500,706047645,4060,4060,4060,4060,0
|
|
20231027,190400,706047645,4060,4060,4060,4060,0
|
|
20231027,190300,706047645,4060,4060,4060,4060,0
|
|
20231027,190200,706047645,4060,4060,4060,4060,0
|
|
20231027,190100,706047645,4060,4060,4060,4060,0
|
|
20231027,190000,706047645,4060,4060,4060,4060,0
|
|
20231027,185900,706047645,4060,4060,4060,4060,0
|
|
20231027,185800,706047645,4060,4060,4060,4060,0
|
|
20231027,185700,706047645,4060,4060,4060,4060,0
|
|
20231027,185600,706047645,4060,4060,4060,4060,0
|
|
20231027,185500,706047645,4060,4060,4060,4060,0
|
|
20231027,185400,706047645,4060,4060,4060,4060,0
|
|
20231027,185300,706047645,4060,4060,4060,4060,0
|
|
20231027,185200,706047645,4060,4060,4060,4060,0
|
|
20231027,185100,706047645,4060,4060,4060,4060,0
|
|
20231027,185000,706047645,4060,4060,4060,4060,0
|
|
20231027,184900,706047645,4060,4060,4060,4060,0
|
|
20231027,184800,706047645,4060,4060,4060,4060,0
|
|
20231027,184700,706047645,4060,4060,4060,4060,0
|
|
20231027,184600,706047645,4060,4060,4060,4060,0
|
|
20231027,184500,706047645,4060,4060,4060,4060,0
|
|
20231027,184400,706047645,4060,4060,4060,4060,0
|
|
20231027,184300,706047645,4060,4060,4060,4060,0
|
|
20231027,184200,706047645,4060,4060,4060,4060,3821
|
|
20231027,184100,706047645,4060,4060,4060,4060,0
|
|
20231027,184000,706047645,4060,4060,4060,4060,0
|
|
20231027,183900,706047645,4060,4060,4060,4060,0
|
|
20231027,183800,706047645,4060,4060,4060,4060,0
|
|
20231027,183700,706047645,4060,4060,4060,4060,0
|
|
20231027,183600,706047645,4060,4060,4060,4060,0
|
|
20231027,183500,706047645,4060,4060,4060,4060,0
|
|
20231027,183400,706047645,4060,4060,4060,4060,0
|
|
20231027,183300,706047645,4060,4060,4060,4060,0
|
|
20231027,183200,706047645,4060,4060,4060,4060,0
|
|
20231027,183100,706047645,4060,4060,4060,4060,0
|
|
20231027,183000,706047645,4060,4060,4060,4060,0
|
|
20231027,182900,706047645,4060,4060,4060,4060,0
|
|
20231027,182800,706047645,4060,4060,4060,4060,0
|
|
20231027,182700,706047645,4060,4060,4060,4060,0
|
|
20231027,182600,706047645,4060,4060,4060,4060,0
|
|
20231027,182500,706047645,4060,4060,4060,4060,0
|
|
20231027,182400,706047645,4060,4060,4060,4060,0
|
|
20231027,182300,706047645,4060,4060,4060,4060,0
|
|
20231027,182200,706047645,4060,4060,4060,4060,0
|
|
20231027,182100,706047645,4060,4060,4060,4060,0
|
|
20231027,182000,706047645,4060,4060,4060,4060,0
|
|
20231027,181900,706047645,4060,4060,4060,4060,0
|
|
20231027,181800,706047645,4060,4060,4060,4060,0
|
|
20231027,181700,706047645,4060,4060,4060,4060,0
|
|
20231027,181600,706047645,4060,4060,4060,4060,0
|
|
20231027,181500,706047645,4060,4060,4060,4060,0
|
|
20231027,181400,706047645,4060,4060,4060,4060,0
|
|
20231027,181300,706047645,4060,4060,4060,4060,0
|
|
20231027,181200,706047645,4060,4060,4060,4060,3821
|
|
20231027,181100,706047645,4060,4060,4060,4060,0
|
|
20231027,181000,706047645,4060,4060,4060,4060,0
|
|
20231027,180900,706047645,4060,4060,4060,4060,0
|
|
20231027,180800,706047645,4060,4060,4060,4060,0
|
|
20231027,180700,706047645,4060,4060,4060,4060,0
|
|
20231027,180600,706047645,4060,4060,4060,4060,0
|
|
20231027,180500,706047645,4060,4060,4060,4060,0
|
|
20231027,180400,706047645,4060,4060,4060,4060,0
|
|
20231027,180300,706047645,4060,4060,4060,4060,0
|
|
20231027,180200,706047645,4060,4060,4060,4060,0
|
|
20231027,180100,706047645,4060,4060,4060,4060,0
|
|
20231027,180000,706047645,4060,4060,4060,4060,0
|
|
20231027,175900,706047645,4060,4060,4060,4060,0
|
|
20231027,175800,706047645,4060,4060,4060,4060,0
|
|
20231027,175700,706047645,4060,4060,4060,4060,0
|
|
20231027,175600,706047645,4060,4060,4060,4060,0
|
|
20231027,175500,706047645,4060,4060,4060,4060,0
|
|
20231027,175400,706047645,4060,4060,4060,4060,0
|
|
20231027,175300,706047645,4060,4060,4060,4060,0
|
|
20231027,175200,706047645,4060,4060,4060,4060,0
|
|
20231027,175100,706047645,4060,4060,4060,4060,0
|
|
20231027,175000,706047645,4060,4060,4060,4060,0
|
|
20231027,174900,706047645,4060,4060,4060,4060,0
|
|
20231027,174800,706047645,4060,4060,4060,4060,0
|
|
20231027,174700,706047645,4060,4060,4060,4060,0
|
|
20231027,174600,706047645,4060,4060,4060,4060,0
|
|
20231027,174500,706047645,4060,4060,4060,4060,0
|
|
20231027,174400,706047645,4060,4060,4060,4060,0
|
|
20231027,174300,706047645,4060,4060,4060,4060,0
|
|
20231027,174200,706047645,4060,4060,4060,4060,3821
|
|
20231027,174100,706047645,4060,4060,4060,4060,0
|
|
20231027,174000,706047645,4060,4060,4060,4060,0
|
|
20231027,173900,706047645,4060,4060,4060,4060,0
|
|
20231027,173800,706047645,4060,4060,4060,4060,0
|
|
20231027,173700,706047645,4060,4060,4060,4060,0
|
|
20231027,173600,706047645,4060,4060,4060,4060,0
|
|
20231027,173500,706047645,4060,4060,4060,4060,0
|
|
20231027,173400,706047645,4060,4060,4060,4060,0
|
|
20231027,173300,706047645,4060,4060,4060,4060,0
|
|
20231027,173200,706047645,4060,4060,4060,4060,0
|
|
20231027,173100,706047645,4060,4060,4060,4060,0
|
|
20231027,173000,706047645,4060,4060,4060,4060,0
|
|
20231027,172900,706047645,4060,4060,4060,4060,0
|
|
20231027,172800,706047645,4060,4060,4060,4060,0
|
|
20231027,172700,706047645,4060,4060,4060,4060,0
|
|
20231027,172600,706047645,4060,4060,4060,4060,0
|
|
20231027,172500,706047645,4060,4060,4060,4060,0
|
|
20231027,172400,706047645,4060,4060,4060,4060,0
|
|
20231027,172300,706047645,4060,4060,4060,4060,0
|
|
20231027,172200,706047645,4060,4060,4060,4060,0
|
|
20231027,172100,706047645,4060,4060,4060,4060,0
|
|
20231027,172000,706047645,4060,4060,4060,4060,0
|
|
20231027,171900,706047645,4060,4060,4060,4060,0
|
|
20231027,171800,706047645,4060,4060,4060,4060,0
|
|
20231027,171700,706047645,4060,4060,4060,4060,0
|
|
20231027,171600,706047645,4060,4060,4060,4060,0
|
|
20231027,171500,706047645,4060,4060,4060,4060,0
|
|
20231027,171400,706047645,4060,4060,4060,4060,0
|
|
20231027,171300,706047645,4060,4060,4060,4060,0
|
|
20231027,171200,706047645,4060,4060,4060,4060,3821
|
|
20231027,171100,706047645,4060,4060,4060,4060,0
|
|
20231027,171000,706047645,4060,4060,4060,4060,0
|
|
20231027,170900,706047645,4060,4060,4060,4060,0
|
|
20231027,170800,706047645,4060,4060,4060,4060,0
|
|
20231027,170700,706047645,4060,4060,4060,4060,0
|
|
20231027,170600,706047645,4060,4060,4060,4060,0
|
|
20231027,170500,706047645,4060,4060,4060,4060,0
|
|
20231027,170400,706047645,4060,4060,4060,4060,0
|
|
20231027,170300,706047645,4060,4060,4060,4060,0
|
|
20231027,170200,706047645,4060,4060,4060,4060,0
|
|
20231027,170100,706047645,4060,4060,4060,4060,0
|
|
20231027,170000,706047645,4060,4060,4060,4060,0
|
|
20231027,165900,706047645,4060,4060,4060,4060,0
|
|
20231027,165800,706047645,4060,4060,4060,4060,0
|
|
20231027,165700,706047645,4060,4060,4060,4060,0
|
|
20231027,165600,706047645,4060,4060,4060,4060,0
|
|
20231027,165500,706047645,4060,4060,4060,4060,0
|
|
20231027,165400,706047645,4060,4060,4060,4060,0
|
|
20231027,165300,706047645,4060,4060,4060,4060,0
|
|
20231027,165200,706047645,4060,4060,4060,4060,0
|
|
20231027,165100,706047645,4060,4060,4060,4060,0
|
|
20231027,165000,706047645,4060,4060,4060,4060,0
|
|
20231027,164900,706047645,4060,4060,4060,4060,0
|
|
20231027,164800,706047645,4060,4060,4060,4060,0
|
|
20231027,164700,706047645,4060,4060,4060,4060,0
|
|
20231027,164600,706047645,4060,4060,4060,4060,0
|
|
20231027,164500,706047645,4060,4060,4060,4060,0
|
|
20231027,164400,706047645,4060,4060,4060,4060,0
|
|
20231027,164300,706047645,4060,4060,4060,4060,0
|
|
20231027,164200,706047645,4060,4060,4060,4060,3821
|
|
20231027,164100,706047645,4060,4060,4060,4060,0
|
|
20231027,164000,706047645,4060,4060,4060,4060,0
|
|
20231027,163900,706047645,4060,4060,4060,4060,0
|
|
20231027,163800,706047645,4060,4060,4060,4060,0
|
|
20231027,163700,706047645,4060,4060,4060,4060,0
|
|
20231027,163600,706047645,4060,4060,4060,4060,0
|
|
20231027,163500,706047645,4060,4060,4060,4060,0
|
|
20231027,163400,706047645,4060,4060,4060,4060,0
|
|
20231027,163300,706047645,4060,4060,4060,4060,0
|
|
20231027,163200,706047645,4060,4060,4060,4060,0
|
|
20231027,163100,706047645,4060,4060,4060,4060,0
|
|
20231027,163000,706047645,4060,4060,4060,4060,0
|
|
20231027,162900,706047645,4060,4060,4060,4060,0
|
|
20231027,162800,706047645,4060,4060,4060,4060,0
|
|
20231027,162700,706047645,4060,4060,4060,4060,0
|
|
20231027,162600,706047645,4060,4060,4060,4060,0
|
|
20231027,162500,706047645,4060,4060,4060,4060,0
|
|
20231027,162400,706047645,4060,4060,4060,4060,0
|
|
20231027,162300,706047645,4060,4060,4060,4060,0
|
|
20231027,162200,706047645,4060,4060,4060,4060,0
|
|
20231027,162100,706047645,4060,4060,4060,4060,0
|
|
20231027,162000,706047645,4060,4060,4060,4060,0
|
|
20231027,161900,706047645,4060,4060,4060,4060,0
|
|
20231027,161800,706047645,4060,4060,4060,4060,0
|
|
20231027,161700,706047645,4060,4060,4060,4060,0
|
|
20231027,161600,706047645,4060,4060,4060,4060,0
|
|
20231027,161500,706047645,4060,4060,4060,4060,0
|
|
20231027,161400,706047645,4060,4060,4060,4060,0
|
|
20231027,161300,706047645,4060,4060,4060,4060,0
|
|
20231027,161200,706047645,4060,4060,4060,4060,3821
|
|
20231027,161100,706047645,4060,4060,4060,4060,0
|
|
20231027,161000,706047645,4060,4060,4060,4060,0
|
|
20231027,160900,706047645,4060,4060,4060,4060,0
|
|
20231027,160800,706047645,4060,4060,4060,4060,0
|
|
20231027,160700,706047645,4060,4060,4060,4060,0
|
|
20231027,160600,706047645,4060,4060,4060,4060,0
|
|
20231027,160500,706047645,4060,4060,4060,4060,0
|
|
20231027,160400,706047645,4060,4060,4060,4060,0
|
|
20231027,160300,706047645,4060,4060,4060,4060,0
|
|
20231027,160200,706047645,4060,4060,4060,4060,0
|
|
20231027,160100,706047645,4060,4060,4060,4060,0
|
|
20231027,160000,706047645,4060,4060,4060,4060,0
|
|
20231027,155900,706047645,4060,4060,4060,4060,0
|
|
20231027,155800,706047645,4060,4060,4060,4060,0
|
|
20231027,155700,706047645,4060,4060,4060,4060,0
|
|
20231027,155600,706047645,4060,4060,4060,4060,0
|
|
20231027,155500,706047645,4060,4060,4060,4060,0
|
|
20231027,155400,706047645,4060,4060,4060,4060,0
|
|
20231027,155300,706047645,4060,4060,4060,4060,0
|
|
20231027,155200,706047645,4060,4060,4060,4060,0
|
|
20231027,155100,706047645,4060,4060,4060,4060,0
|
|
20231027,155000,706047645,4060,4060,4060,4060,0
|
|
20231027,154900,706047645,4060,4060,4060,4060,0
|
|
20231027,154800,706047645,4060,4060,4060,4060,0
|
|
20231027,154700,706047645,4060,4060,4060,4060,0
|
|
20231027,154600,706047645,4060,4060,4060,4060,0
|
|
20231027,154500,706047645,4060,4060,4060,4060,0
|
|
20231027,154400,706047645,4060,4060,4060,4060,0
|
|
20231027,154300,706047645,4060,4060,4060,4060,0
|
|
20231027,154200,706047645,4060,4060,4060,4060,3821
|
|
20231027,154100,706047645,4060,4060,4060,4060,0
|
|
20231027,154000,706047645,4060,4060,4060,4060,0
|
|
20231027,153900,706047645,4060,4060,4060,4060,0
|
|
20231027,153800,706047645,4060,4060,4060,4060,0
|
|
20231027,153700,706047645,4060,4060,4060,4060,0
|
|
20231027,153600,706047645,4060,4060,4060,4060,0
|
|
20231027,153500,706047645,4060,4060,4060,4060,0
|
|
20231027,153400,706047645,4060,4060,4060,4060,0
|
|
20231027,153300,706047645,4060,4060,4060,4060,0
|
|
20231027,153200,706047645,4060,4060,4060,4060,0
|
|
20231027,153100,706047645,4060,4060,4060,4060,0
|
|
20231027,153000,706047645,4060,4060,4060,4060,3821
|
|
20231027,152900,690534385,4055,4055,4055,4055,0
|
|
20231027,152800,690534385,4055,4055,4055,4055,0
|
|
20231027,152700,690534385,4055,4055,4055,4055,0
|
|
20231027,152600,690534385,4055,4055,4055,4055,0
|
|
20231027,152500,690534385,4055,4055,4055,4055,0
|
|
20231027,152400,690534385,4055,4055,4055,4055,0
|
|
20231027,152300,690534385,4055,4055,4055,4055,0
|
|
20231027,152200,690534385,4055,4055,4055,4055,0
|
|
20231027,152100,690534385,4055,4055,4055,4055,0
|
|
20231027,152000,690534385,4055,4055,4055,4055,0
|
|
20231027,151900,690534385,4055,4055,4055,4055,0
|
|
20231027,151800,690534385,4055,4055,4055,4055,132
|
|
20231027,151700,689999125,4055,4060,4060,4055,277
|
|
20231027,151600,688875005,4055,4050,4055,4050,1466
|
|
20231027,151500,682930790,4045,4050,4050,4045,1707
|
|
20231027,151400,676018890,4055,4055,4055,4055,1
|
|
20231027,151300,676014835,4050,4050,4050,4050,100
|
|
20231027,151200,675609835,4055,4050,4055,4050,513
|
|
20231027,151100,673531940,4050,4055,4055,4050,364
|
|
20231027,151000,672057225,4055,4060,4060,4055,2225
|
|
20231027,150900,663025725,4060,4060,4060,4060,57
|
|
20231027,150800,662794305,4060,4050,4060,4050,120
|
|
20231027,150700,662308105,4060,4060,4060,4060,0
|
|
20231027,150600,662308105,4060,4060,4060,4060,0
|
|
20231027,150500,662308105,4060,4060,4060,4055,104
|
|
20231027,150400,661886365,4060,4060,4060,4060,0
|
|
20231027,150300,661886365,4060,4060,4060,4060,0
|
|
20231027,150200,661886365,4060,4050,4060,4050,5721
|
|
20231027,150100,638691225,4050,4045,4050,4045,1871
|
|
20231027,150000,631123025,4040,4040,4040,4040,0
|
|
20231027,145900,631123025,4040,4040,4040,4040,0
|
|
20231027,145800,631123025,4040,4040,4040,4040,4
|
|
20231027,145700,631106865,4050,4050,4050,4050,20
|
|
20231027,145600,631025865,4050,4050,4050,4050,0
|
|
20231027,145500,631025865,4050,4040,4050,4030,4539
|
|
20231027,145400,612692565,4045,4045,4045,4045,105
|
|
20231027,145300,612267840,4045,4045,4045,4045,323
|
|
20231027,145200,610961305,4045,4050,4050,4045,318
|
|
20231027,145100,609674625,4050,4050,4050,4050,0
|
|
20231027,145000,609674625,4050,4050,4050,4050,100
|
|
20231027,144900,609269625,4050,4050,4050,4050,606
|
|
20231027,144800,606815325,4050,4050,4050,4050,66
|
|
20231027,144700,606548025,4050,4050,4050,4050,0
|
|
20231027,144600,606548025,4050,4050,4050,4050,803
|
|
20231027,144500,603295875,4050,4055,4055,4050,1368
|
|
20231027,144400,597754630,4050,4045,4050,4045,2571
|
|
20231027,144300,587351930,4045,4045,4045,4045,230
|
|
20231027,144200,586421580,4035,4035,4035,4035,50
|
|
20231027,144100,586219830,4035,4035,4035,4035,11
|
|
20231027,144000,586175445,4045,4045,4045,4045,0
|
|
20231027,143900,586175445,4045,4045,4045,4045,380
|
|
20231027,143800,584638345,4045,4045,4045,4045,1688
|
|
20231027,143700,577810385,4045,4035,4045,4035,12
|
|
20231027,143600,577761945,4035,4040,4040,4035,88
|
|
20231027,143500,577406450,4040,4045,4045,4040,86
|
|
20231027,143400,577059005,4045,4045,4045,4045,2565
|
|
20231027,143300,566683580,4045,4045,4045,4045,63
|
|
20231027,143200,566428745,4050,4050,4050,4050,0
|
|
20231027,143100,566428745,4050,4045,4050,4045,1132
|
|
20231027,143000,561844430,4045,4045,4045,4045,5
|
|
20231027,142900,561824205,4030,4030,4030,4030,0
|
|
20231027,142800,561824205,4030,4030,4030,4030,0
|
|
20231027,142700,561824205,4030,4030,4030,4030,0
|
|
20231027,142600,561824205,4030,4030,4030,4030,182
|
|
20231027,142500,561090745,4030,4030,4030,4030,0
|
|
20231027,142400,561090745,4030,4030,4030,4030,18
|
|
20231027,142300,561018205,4030,4030,4030,4030,0
|
|
20231027,142200,561018205,4030,4030,4030,4030,1000
|
|
20231027,142100,556988205,4030,4050,4050,4030,401
|
|
20231027,142000,555370430,4050,4055,4055,4050,113
|
|
20231027,141900,554912715,4055,4055,4055,4055,0
|
|
20231027,141800,554912715,4055,4055,4055,4055,100
|
|
20231027,141700,554507215,4055,4055,4055,4055,0
|
|
20231027,141600,554507215,4055,4055,4055,4055,10
|
|
20231027,141500,554466665,4055,4055,4055,4055,5
|
|
20231027,141400,554446390,4055,4055,4055,4055,0
|
|
20231027,141300,554446390,4055,4055,4055,4055,0
|
|
20231027,141200,554446390,4055,4060,4060,4055,477
|
|
20231027,141100,552510270,4060,4060,4060,4060,0
|
|
20231027,141000,552510270,4060,4060,4060,4060,52
|
|
20231027,140900,552299150,4060,4060,4060,4060,60
|
|
20231027,140800,552055550,4060,4060,4060,4060,123
|
|
20231027,140700,551556170,4060,4060,4060,4060,24
|
|
20231027,140600,551458730,4060,4060,4060,4060,223
|
|
20231027,140500,550553350,4070,4070,4070,4070,0
|
|
20231027,140400,550553350,4070,4070,4070,4070,0
|
|
20231027,140300,550553350,4070,4070,4070,4070,0
|
|
20231027,140200,550553350,4070,4070,4070,4070,0
|
|
20231027,140100,550553350,4070,4070,4070,4070,0
|
|
20231027,140000,550553350,4070,4070,4070,4070,385
|
|
20231027,135900,548986400,4060,4060,4060,4060,2725
|
|
20231027,135800,537922900,4060,4060,4060,4060,107
|
|
20231027,135700,537488480,4060,4060,4060,4060,134
|
|
20231027,135600,536944440,4060,4060,4060,4060,1000
|
|
20231027,135500,532884440,4070,4070,4070,4070,1
|
|
20231027,135400,532880370,4065,4065,4065,4065,10
|
|
20231027,135300,532839720,4065,4065,4065,4065,612
|
|
20231027,135200,530351940,4065,4065,4065,4065,20
|
|
20231027,135100,530270640,4065,4065,4065,4065,0
|
|
20231027,135000,530270640,4065,4065,4065,4065,867
|
|
20231027,134900,526746285,4070,4070,4070,4070,0
|
|
20231027,134800,526746285,4070,4070,4070,4070,16
|
|
20231027,134700,526681165,4070,4070,4070,4070,11
|
|
20231027,134600,526636395,4070,4065,4070,4065,148
|
|
20231027,134500,526034755,4065,4065,4065,4065,30
|
|
20231027,134400,525912805,4065,4065,4065,4065,1
|
|
20231027,134300,525908740,4065,4065,4065,4065,630
|
|
20231027,134200,523347790,4065,4065,4065,4065,0
|
|
20231027,134100,523347790,4065,4070,4070,4065,230
|
|
20231027,134000,522412690,4070,4070,4070,4070,0
|
|
20231027,133900,522412690,4070,4070,4070,4070,0
|
|
20231027,133800,522412690,4070,4070,4070,4070,276
|
|
20231027,133700,521289370,4060,4065,4065,4060,1489
|
|
20231027,133600,515237975,4060,4060,4060,4060,313
|
|
20231027,133500,513967195,4050,4050,4050,4050,0
|
|
20231027,133400,513967195,4050,4050,4050,4050,0
|
|
20231027,133300,513967195,4050,4060,4060,4050,459
|
|
20231027,133200,512103955,4060,4060,4060,4060,18
|
|
20231027,133100,512030875,4060,4060,4060,4060,1
|
|
20231027,133000,512026815,4040,4055,4055,4040,495
|
|
20231027,132900,510026985,4055,4055,4055,4055,1
|
|
20231027,132800,510022930,4055,4055,4055,4055,554
|
|
20231027,132700,507776460,4055,4055,4055,4055,0
|
|
20231027,132600,507776460,4055,4055,4055,4055,247
|
|
20231027,132500,506774875,4055,4055,4055,4055,0
|
|
20231027,132400,506774875,4055,4055,4055,4055,1
|
|
20231027,132300,506770820,4035,4035,4035,4035,1750
|
|
20231027,132200,499709570,4035,4040,4040,4035,4
|
|
20231027,132100,499693420,4055,4055,4055,4055,0
|
|
20231027,132000,499693420,4055,4055,4055,4055,0
|
|
20231027,131900,499693420,4055,4050,4055,4050,3
|
|
20231027,131800,499681260,4040,4040,4040,4040,201
|
|
20231027,131700,498869220,4035,4040,4040,4035,2865
|
|
20231027,131600,487305945,4040,4040,4040,4040,0
|
|
20231027,131500,487305945,4040,4040,4040,4040,0
|
|
20231027,131400,487305945,4040,4045,4045,4040,1024
|
|
20231027,131300,483168865,4045,4045,4045,4045,3
|
|
20231027,131200,483156730,4045,4050,4050,4045,245
|
|
20231027,131100,482165085,4065,4065,4065,4065,0
|
|
20231027,131000,482165085,4065,4065,4065,4065,0
|
|
20231027,130900,482165085,4065,4065,4065,4065,0
|
|
20231027,130800,482165085,4065,4065,4065,4065,0
|
|
20231027,130700,482165085,4065,4065,4065,4065,12
|
|
20231027,130600,482116305,4050,4050,4050,4050,0
|
|
20231027,130500,482116305,4050,4050,4050,4050,728
|
|
20231027,130400,479167905,4050,4055,4055,4050,100
|
|
20231027,130300,478762580,4055,4055,4055,4055,346
|
|
20231027,130200,477359550,4055,4055,4055,4055,374
|
|
20231027,130100,475842980,4065,4065,4065,4065,0
|
|
20231027,130000,475842980,4065,4065,4065,4065,0
|
|
20231027,125900,475842980,4065,4065,4065,4065,0
|
|
20231027,125800,475842980,4065,4065,4065,4065,0
|
|
20231027,125700,475842980,4065,4065,4065,4065,10
|
|
20231027,125600,475802330,4050,4050,4050,4050,412
|
|
20231027,125500,474133730,4050,4050,4050,4050,0
|
|
20231027,125400,474133730,4050,4050,4050,4050,0
|
|
20231027,125300,474133730,4050,4050,4050,4050,109
|
|
20231027,125200,473692280,4065,4050,4065,4050,125
|
|
20231027,125100,473184170,4065,4055,4065,4055,3217
|
|
20231027,125000,460123290,4055,4055,4055,4055,0
|
|
20231027,124900,460123290,4055,4055,4055,4055,9
|
|
20231027,124800,460086795,4050,4050,4050,4050,0
|
|
20231027,124700,460086795,4050,4050,4050,4050,0
|
|
20231027,124600,460086795,4050,4050,4050,4050,7
|
|
20231027,124500,460058445,4050,4050,4050,4050,100
|
|
20231027,124400,459653445,4050,4050,4050,4050,1392
|
|
20231027,124300,454015845,4055,4055,4055,4055,0
|
|
20231027,124200,454015845,4055,4055,4055,4055,0
|
|
20231027,124100,454015845,4055,4055,4055,4055,0
|
|
20231027,124000,454015845,4055,4055,4055,4055,0
|
|
20231027,123900,454015845,4055,4060,4060,4055,1287
|
|
20231027,123800,448797035,4060,4060,4060,4060,180
|
|
20231027,123700,448066235,4065,4065,4065,4065,0
|
|
20231027,123600,448066235,4065,4065,4065,4065,34
|
|
20231027,123500,447928025,4065,4070,4070,4065,90
|
|
20231027,123400,447561975,4065,4065,4065,4065,372
|
|
20231027,123300,446049795,4065,4065,4065,4065,0
|
|
20231027,123200,446049795,4065,4065,4065,4065,1
|
|
20231027,123100,446045730,4080,4080,4080,4080,0
|
|
20231027,123000,446045730,4080,4070,4080,4070,120
|
|
20231027,122900,445557130,4080,4080,4080,4080,9
|
|
20231027,122800,445520410,4080,4080,4080,4080,0
|
|
20231027,122700,445520410,4080,4080,4080,4080,1
|
|
20231027,122600,445516330,4080,4080,4080,4080,0
|
|
20231027,122500,445516330,4080,4080,4080,4080,0
|
|
20231027,122400,445516330,4080,4080,4080,4080,1
|
|
20231027,122300,445512250,4085,4085,4085,4085,5
|
|
20231027,122200,445491825,4090,4090,4090,4090,54
|
|
20231027,122100,445270965,4055,4055,4055,4055,0
|
|
20231027,122000,445270965,4055,4065,4065,4055,753
|
|
20231027,121900,442213780,4070,4070,4070,4070,1213
|
|
20231027,121800,437276870,4070,4080,4080,4060,1450
|
|
20231027,121700,431378560,4085,4085,4085,4085,27
|
|
20231027,121600,431268265,4085,4085,4085,4085,0
|
|
20231027,121500,431268265,4085,4085,4085,4085,81
|
|
20231027,121400,430937380,4085,4085,4085,4085,20
|
|
20231027,121300,430855680,4085,4085,4085,4085,5
|
|
20231027,121200,430835255,4090,4090,4090,4090,392
|
|
20231027,121100,429231975,4090,4100,4100,4090,219
|
|
20231027,121000,428335380,4100,4100,4100,4100,275
|
|
20231027,120900,427207880,4105,4100,4105,4100,2988
|
|
20231027,120800,414952635,4095,4090,4095,4080,1064
|
|
20231027,120700,410598915,4090,4090,4090,4090,0
|
|
20231027,120600,410598915,4090,4090,4090,4090,0
|
|
20231027,120500,410598915,4090,4090,4090,4090,352
|
|
20231027,120400,409159235,4080,4080,4080,4080,0
|
|
20231027,120300,409159235,4080,4080,4080,4080,1
|
|
20231027,120200,409155155,4090,4090,4090,4090,200
|
|
20231027,120100,408337155,4090,4090,4090,4090,0
|
|
20231027,120000,408337155,4090,4090,4090,4090,0
|
|
20231027,115900,408337155,4090,4090,4090,4090,286
|
|
20231027,115800,407167415,4090,4090,4090,4090,1
|
|
20231027,115700,407163325,4080,4085,4085,4080,248
|
|
20231027,115600,406150270,4085,4085,4085,4085,125
|
|
20231027,115500,405639645,4085,4085,4085,4085,131
|
|
20231027,115400,405104510,4085,4085,4085,4085,13
|
|
20231027,115300,405051405,4085,4085,4085,4085,0
|
|
20231027,115200,405051405,4085,4085,4085,4085,0
|
|
20231027,115100,405051405,4085,4085,4085,4085,0
|
|
20231027,115000,405051405,4085,4085,4085,4085,0
|
|
20231027,114900,405051405,4085,4085,4085,4085,7
|
|
20231027,114800,405022810,4090,4090,4090,4090,0
|
|
20231027,114700,405022810,4090,4090,4090,4090,0
|
|
20231027,114600,405022810,4090,4090,4090,4090,25
|
|
20231027,114500,404920560,4090,4095,4095,4090,524
|
|
20231027,114400,402775320,4095,4095,4100,4095,940
|
|
20231027,114300,398925000,4095,4095,4095,4095,198
|
|
20231027,114200,398114190,4095,4090,4095,4090,2429
|
|
20231027,114100,388173180,4085,4080,4085,4080,2490
|
|
20231027,114000,378007615,4075,4075,4075,4075,0
|
|
20231027,113900,378007615,4075,4070,4075,4070,84
|
|
20231027,113800,377665365,4070,4070,4070,4060,600
|
|
20231027,113700,375225085,4075,4075,4075,4075,0
|
|
20231027,113600,375225085,4075,4075,4075,4075,3
|
|
20231027,113500,375212860,4075,4075,4075,4075,1
|
|
20231027,113400,375208785,4075,4075,4075,4075,5
|
|
20231027,113300,375188410,4075,4075,4075,4075,79
|
|
20231027,113200,374866485,4075,4075,4075,4075,223
|
|
20231027,113100,373957760,4075,4075,4075,4075,0
|
|
20231027,113000,373957760,4075,4075,4075,4075,1
|
|
20231027,112900,373953685,4070,4070,4070,4070,48
|
|
20231027,112800,373758325,4070,4070,4070,4070,133
|
|
20231027,112700,373217015,4070,4070,4070,4070,0
|
|
20231027,112600,373217015,4070,4070,4070,4070,0
|
|
20231027,112500,373217015,4070,4070,4070,4070,20
|
|
20231027,112400,373135615,4060,4060,4060,4060,0
|
|
20231027,112300,373135615,4060,4070,4070,4060,536
|
|
20231027,112200,370956615,4065,4065,4065,4065,0
|
|
20231027,112100,370956615,4065,4065,4065,4065,100
|
|
20231027,112000,370550115,4070,4065,4070,4065,20
|
|
20231027,111900,370468765,4065,4065,4065,4065,100
|
|
20231027,111800,370062265,4065,4065,4065,4065,0
|
|
20231027,111700,370062265,4065,4065,4065,4065,1
|
|
20231027,111600,370058200,4070,4070,4070,4070,371
|
|
20231027,111500,368548230,4065,4065,4065,4065,0
|
|
20231027,111400,368548230,4065,4065,4065,4065,0
|
|
20231027,111300,368548230,4065,4065,4065,4065,5
|
|
20231027,111200,368527905,4070,4070,4070,4070,16
|
|
20231027,111100,368462785,4080,4080,4080,4080,0
|
|
20231027,111000,368462785,4080,4080,4080,4075,215
|
|
20231027,110900,367585595,4075,4075,4075,4075,110
|
|
20231027,110800,367137345,4070,4070,4070,4070,7
|
|
20231027,110700,367108855,4070,4070,4070,4070,38
|
|
20231027,110600,366954195,4070,4070,4070,4070,79
|
|
20231027,110500,366632665,4070,4070,4070,4070,0
|
|
20231027,110400,366632665,4070,4070,4070,4070,0
|
|
20231027,110300,366632665,4070,4070,4070,4070,4
|
|
20231027,110200,366616385,4070,4070,4070,4070,1
|
|
20231027,110100,366612315,4070,4070,4070,4070,8
|
|
20231027,110000,366579755,4065,4065,4065,4065,80
|
|
20231027,105900,366254555,4065,4065,4070,4065,1208
|
|
20231027,105800,361343520,4065,4065,4065,4065,646
|
|
20231027,105700,358717530,4070,4080,4080,4070,116
|
|
20231027,105600,358244910,4080,4080,4080,4080,0
|
|
20231027,105500,358244910,4080,4080,4080,4080,0
|
|
20231027,105400,358244910,4080,4080,4080,4080,76
|
|
20231027,105300,357934830,4080,4080,4080,4080,14
|
|
20231027,105200,357877710,4080,4080,4080,4080,10
|
|
20231027,105100,357836910,4070,4075,4075,4070,11
|
|
20231027,105000,357792135,4075,4075,4075,4075,174
|
|
20231027,104900,357083085,4065,4070,4070,4065,681
|
|
20231027,104800,354311450,4075,4075,4075,4075,2
|
|
20231027,104700,354303300,4080,4070,4085,4070,2688
|
|
20231027,104600,343340250,4085,4070,4085,4070,1032
|
|
20231027,104500,339130305,4070,4065,4070,4065,4838
|
|
20231027,104400,319441520,4070,4045,4070,4045,2553
|
|
20231027,104300,309070530,4060,4060,4060,4060,0
|
|
20231027,104200,309070530,4060,4065,4065,4060,30
|
|
20231027,104100,308948605,4060,4045,4060,4045,4727
|
|
20231027,104000,289795695,4040,4040,4040,4040,30
|
|
20231027,103900,289674495,4040,4045,4045,4040,33
|
|
20231027,103800,289541170,4045,4045,4045,4045,0
|
|
20231027,103700,289541170,4045,4045,4045,4045,5
|
|
20231027,103600,289520945,4045,4045,4045,4045,0
|
|
20231027,103500,289520945,4045,4040,4045,4040,242
|
|
20231027,103400,288542100,4040,4035,4040,4035,803
|
|
20231027,103300,285301990,4035,4035,4035,4035,2
|
|
20231027,103200,285293920,4040,4040,4040,4040,35
|
|
20231027,103100,285152520,4045,4040,4045,4040,51
|
|
20231027,103000,284946475,4030,4030,4030,4030,0
|
|
20231027,102900,284946475,4030,4030,4030,4030,0
|
|
20231027,102800,284946475,4030,4030,4030,4030,23
|
|
20231027,102700,284853785,4030,4030,4030,4030,1
|
|
20231027,102600,284849755,4040,4040,4040,4040,66
|
|
20231027,102500,284583115,4040,4040,4040,4040,2
|
|
20231027,102400,284575035,4030,4030,4030,4030,1
|
|
20231027,102300,284571005,4040,4040,4040,4040,1
|
|
20231027,102200,284566965,4045,4045,4045,4045,0
|
|
20231027,102100,284566965,4045,4045,4045,4045,5
|
|
20231027,102000,284546740,4045,4045,4045,4045,123
|
|
20231027,101900,284049205,4045,4045,4045,4045,36
|
|
20231027,101800,283903585,4040,4040,4040,4040,1
|
|
20231027,101700,283899545,4035,4035,4035,4035,538
|
|
20231027,101600,281728715,4035,4035,4035,4035,95
|
|
20231027,101500,281345390,4035,4025,4035,4025,1024
|
|
20231027,101400,277218710,4030,4030,4030,4030,0
|
|
20231027,101300,277218710,4030,4025,4030,4025,125
|
|
20231027,101200,276714965,4030,4030,4030,4030,184
|
|
20231027,101100,275973445,4030,4030,4030,4030,34
|
|
20231027,101000,275836425,4030,4030,4030,4030,1
|
|
20231027,100900,275832395,4005,4010,4030,4005,3893
|
|
20231027,100800,260180935,4010,4010,4010,4010,20
|
|
20231027,100700,260100735,4005,4005,4005,4005,0
|
|
20231027,100600,260100735,4005,4005,4005,4005,0
|
|
20231027,100500,260100735,4005,4005,4005,4005,150
|
|
20231027,100400,259499985,4020,4005,4020,4005,25
|
|
20231027,100300,259399785,4000,4020,4020,4000,124
|
|
20231027,100200,258901485,4025,4025,4025,4025,2
|
|
20231027,100100,258893435,3995,4010,4025,3995,345
|
|
20231027,100000,257507785,4000,4000,4000,4000,0
|
|
20231027,095900,257507785,4000,4000,4000,4000,109
|
|
20231027,095800,257071785,4000,4000,4000,4000,411
|
|
20231027,095700,255427785,4020,4020,4020,4020,0
|
|
20231027,095600,255427785,4020,4000,4020,4000,201
|
|
20231027,095500,254623765,4000,4000,4000,4000,0
|
|
20231027,095400,254623765,4000,4010,4010,4000,2542
|
|
20231027,095300,244446400,4010,4020,4020,4010,167
|
|
20231027,095200,243775070,4020,4005,4020,4005,58
|
|
20231027,095100,243542605,4005,4005,4005,4005,261
|
|
20231027,095000,242497300,4000,4000,4000,4000,1352
|
|
20231027,094900,237089300,4000,4000,4000,4000,0
|
|
20231027,094800,237089300,4000,3990,4000,3990,314
|
|
20231027,094700,235833810,3980,3980,3980,3980,200
|
|
20231027,094600,235037810,3980,3980,3980,3980,259
|
|
20231027,094500,234006990,3980,3980,3980,3980,2
|
|
20231027,094400,233999030,3980,3980,3980,3980,210
|
|
20231027,094300,233163230,3980,3975,3980,3975,505
|
|
20231027,094200,231155125,3975,3970,3975,3970,729
|
|
20231027,094100,228259495,3970,3985,3985,3970,7219
|
|
20231027,094000,199530720,3985,3990,3990,3985,1981
|
|
20231027,093900,191626630,3990,3990,3990,3990,0
|
|
20231027,093800,191626630,3990,3995,3995,3990,2908
|
|
20231027,093700,180012170,4000,4000,4000,4000,0
|
|
20231027,093600,180012170,4000,4010,4010,3995,377
|
|
20231027,093500,178505320,4010,4010,4010,4010,405
|
|
20231027,093400,176881270,4010,4010,4010,4010,4
|
|
20231027,093300,176865230,3995,4010,4010,3995,20
|
|
20231027,093200,176785120,4010,4010,4010,4010,100
|
|
20231027,093100,176384120,3995,4010,4010,3995,20
|
|
20231027,093000,176304070,4005,3995,4005,3995,387
|
|
20231027,092900,174755520,3995,3995,3995,3995,545
|
|
20231027,092800,172578245,3995,4000,4000,3995,1857
|
|
20231027,092700,165156225,4005,4000,4005,4000,164
|
|
20231027,092600,164499925,4000,4005,4005,4000,1630
|
|
20231027,092500,157978620,4020,4005,4020,4005,550
|
|
20231027,092400,155771370,4005,4015,4015,4005,7085
|
|
20231027,092300,127337035,4020,4020,4020,4020,150
|
|
20231027,092200,126734035,4020,4020,4020,4020,184
|
|
20231027,092100,125994355,4020,4020,4020,4020,166
|
|
20231027,092000,125327035,4020,4015,4020,4015,105
|
|
20231027,091900,124904960,4015,4015,4015,4015,7
|
|
20231027,091800,124876855,4015,4015,4015,4015,1703
|
|
20231027,091700,118039310,4015,4020,4020,4015,2098
|
|
20231027,091600,109614105,4020,4020,4020,4020,108
|
|
20231027,091500,109179945,4020,4020,4020,4020,0
|
|
20231027,091400,109179945,4020,4025,4025,4020,600
|
|
20231027,091300,106767230,4025,4030,4030,4025,5770
|
|
20231027,091200,83514795,4045,4045,4045,4030,220
|
|
20231027,091100,82627895,4045,4035,4045,4035,5003
|
|
20231027,091000,62440770,4035,4035,4035,4035,0
|
|
20231027,090900,62440770,4035,4035,4035,4035,1245
|
|
20231027,090800,57417195,4035,4040,4040,4035,102
|
|
20231027,090700,57005125,4040,4040,4040,4040,31
|
|
20231027,090600,56879885,4040,4050,4050,4040,5341
|
|
20231027,090500,35299350,4050,4045,4065,4045,2483
|
|
20231027,090400,25234060,4045,4035,4045,4035,478
|
|
20231027,090300,23301800,4035,4035,4035,4035,591
|
|
20231027,090200,20917115,4040,4040,4040,4030,1543
|
|
20231027,090100,14692520,4040,4060,4060,4040,2797
|
|
20231027,090000,3383415,4050,4045,4055,4045,638
|